"Date","Open","High","Low","Close","Volume","OI"
07/01/1959,1686.375,1687.375,1686.375,1687,5828,25273
07/02/1959,1687,1688,1687,1687.75,4780,26524
07/06/1959,1687.25,1688.25,1687.25,1687.625,6591,27452
07/07/1959,1688,1688.125,1687.375,1687.75,5604,28749
07/08/1959,1687.875,1688,1687,1687,4538,30527
07/09/1959,1686.625,1686.875,1686,1686.125,4949,31145
07/10/1959,1686,1687,1686,1686.25,4734,32075
07/13/1959,1687.125,1687.375,1686.75,1686.75,4426,33777
07/14/1959,1686.75,1687,1686,1686.125,3489,34440
07/15/1959,1686.25,1686.25,1685.875,1686,3761,35217
07/16/1959,1686,1686,1685.625,1685.75,3485,35872
07/17/1959,1685.75,1685.75,1685,1685,3045,36546
07/20/1959,1685,1686.25,1685,1686,4415,37386
07/21/1959,1686.25,1686.25,1685.375,1685.375,4055,38049
07/22/1959,1685.625,1685.75,1685,1685.125,3397,38122
07/23/1959,1685.25,1685.375,1684.625,1684.875,2549,38829
07/24/1959,1684.875,1685.25,1684.75,1685,3079,38836
07/27/1959,1685.25,1686.125,1685.25,1686,3776,39576
07/28/1959,1686,1686,1685,1685.125,3683,40380
07/29/1959,1685,1685.375,1684.875,1685.125,3632,41571
07/30/1959,1685.375,1686,1685.375,1685.625,2835,41838
07/31/1959,1685.875,1686.875,1685.875,1686.875,2691,41943
08/03/1959,1686.75,1686.875,1686,1686.25,4554,42664
08/04/1959,1687.125,1687.625,1687,1687.375,3259,42862
08/05/1959,1687.25,1687.375,1686.25,1686.25,5619,42584
08/06/1959,1686.25,1686.875,1685.625,1686,3380,42688
08/07/1959,1686,1686.125,1685.375,1686,4515,42215
08/10/1959,1685.875,1686.625,1685.625,1686.125,3128,42387
08/11/1959,1686.25,1686.75,1686,1686.625,3352,42516
08/12/1959,1686.625,1687,1685.875,1686,4377,42665
08/13/1959,1686,1686,1685,1685.75,3229,42617
08/14/1959,1686,1686.25,1685.75,1686,5767,43444
08/17/1959,1686,1686.625,1686,1686.125,1989,43380
08/18/1959,1686,1686,1685.625,1685.875,1590,43475
08/19/1959,1685.75,1686.25,1685.625,1686.125,2446,43601
08/20/1959,1686,1686.125,1685.875,1686,2468,43434
08/21/1959,1685.75,1686.25,1685.625,1686,1692,43637
08/24/1959,1686.75,1687.875,1686.75,1687.75,1771,43498
08/25/1959,1687.875,1688,1687.25,1687.375,5697,44048
08/26/1959,1687.625,1687.875,1687.125,1687.625,4003,44802
08/27/1959,1687.375,1687.625,1687,1687,2573,45217
08/28/1959,1687,1687.375,1686.625,1687,2128,45632
08/31/1959,1687,1687.875,1687,1687.875,3080,46431
09/01/1959,1687.75,1688.875,1687.75,1688.375,3545,47032
09/02/1959,1688.625,1689,1688.25,1689,6686,47855
09/03/1959,1689,1689,1688.25,1688.875,3314,47995
09/04/1959,1688.75,1688.875,1688.125,1688.75,2897,48111
09/08/1959,1689,1689.375,1688.125,1688.125,3612,48326
09/09/1959,1688,1688,1687.25,1687.375,5876,48530
09/10/1959,1687.125,1688,1687.125,1687.25,5135,48687
09/11/1959,1687.75,1687.875,1687.125,1687.25,2410,48984
09/14/1959,1687.25,1687.625,1687,1687.25,2436,48734
09/15/1959,1687.625,1688,1687.375,1687.375,2304,48602
09/16/1959,1687.75,1688,1686.25,1686.375,2207,48590
09/17/1959,1686.125,1686.375,1685.75,1686.375,5261,48108
09/18/1959,1686.375,1686.875,1686.125,1686.75,3973,47580
09/21/1959,1686.75,1687,1686.25,1686.625,2733,47231
09/22/1959,1686.625,1686.75,1684.75,1684.875,2309,47420
09/23/1959,1685,1686,1685,1686,6641,47026
09/24/1959,1686,1686,1685.625,1686,4206,46420
09/25/1959,1686,1686,1685,1685.25,2084,46363
09/28/1959,1685.125,1685.625,1684.875,1685.25,2010,46055
09/29/1959,1685.375,1686.125,1685.375,1685.875,1863,45659
09/30/1959,1685.875,1687.125,1685.875,1687,3343,45228
10/01/1959,1686.75,1687.375,1686.25,1686.625,3525,44311
10/02/1959,1686.625,1687,1686.25,1687,3004,44177
10/05/1959,1686.875,1687.375,1686.375,1686.375,1339,44088
10/06/1959,1686.375,1687.25,1686.375,1687.25,2321,43892
10/07/1959,1687.25,1687.625,1687,1687.625,1915,43432
10/08/1959,1687.625,1687.875,1687.375,1687.625,1686,43243
10/09/1959,1687.625,1687.625,1687,1687.25,1570,42867
10/12/1959,1687.625,1688,1687.625,1688,1652,42429
10/13/1959,1688.125,1688.25,1688,1688,2805,41489
10/14/1959,1688,1688,1687.375,1687.375,1639,41123
10/15/1959,1687.375,1687.375,1687,1687.125,3030,39927
10/16/1959,1687,1688.375,1687,1688.25,2865,39399
10/19/1959,1688,1688.25,1688,1688.125,4026,38456
10/20/1959,1688.25,1689,1688,1688.75,2350,38006
10/21/1959,1689,1690.625,1689,1690.625,3003,37316
10/22/1959,1690.125,1691,1690,1691,5869,35285
10/23/1959,1691,1691.875,1690.75,1691.375,3651,34435
10/26/1959,1691.875,1692.375,1690.75,1691,3984,33537
10/27/1959,1690.75,1691.125,1690.75,1691,4515,32638
10/28/1959,1691.125,1691.875,1691,1691.75,2441,32216
10/29/1959,1692,1692,1690.125,1690.25,2151,31937
10/30/1959,1690.25,1691,1690,1691,3132,31232
11/02/1959,1691,1691.625,1691,1691.125,3235,31225
11/03/1959,1691.125,1691.25,1691,1691,1695,30810
11/04/1959,1691,1691,1690.375,1690.625,1960,30066
11/05/1959,1690.625,1691,1690.25,1690.25,3373,29836
11/06/1959,1690.625,1691,1690.25,1690.375,2716,28964
11/09/1959,1690.75,1692,1690.75,1691.625,2748,28647
11/10/1959,1691.625,1692.875,1691.375,1692.625,4210,28084
11/11/1959,1692.625,1693,1691.875,1692,2823,27563
11/12/1959,1692,1692.25,1691.875,1692.125,1839,27321
11/13/1959,1692.25,1693.625,1692.25,1693.25,2003,27046
11/16/1959,1693.25,1693.375,1692.25,1692.625,4849,26113
11/17/1959,1692.25,1692.75,1691.375,1691.625,1810,25605
11/18/1959,1691.625,1691.75,1690.875,1691.125,2790,24454
11/19/1959,1691.375,1691.375,1690,1690,2041,23930
11/20/1959,1689.625,1689.625,1688.75,1689,4631,22295
11/23/1959,1688.5,1689.125,1688.25,1688.375,5290,39143
11/24/1959,1688.5,1689.5,1688.5,1689.25,3167,39473
11/25/1959,1689.75,1690.125,1689.125,1689.375,3055,39980
11/27/1959,1689.5,1689.75,1688.75,1689,2931,40544
11/30/1959,1689,1689.875,1688.875,1689,2265,40634
12/01/1959,1689,1689.125,1688.5,1689,6383,40751
12/02/1959,1689.125,1689.75,1689,1689.375,4061,41250
12/03/1959,1689.5,1689.5,1688.375,1688.875,4848,41991
12/04/1959,1688.375,1689,1688,1688.75,6472,41926
12/07/1959,1688.5,1688.5,1688,1688.375,5720,40709
12/08/1959,1688.25,1688.25,1687.25,1687.5,2139,40468
12/09/1959,1687.5,1687.75,1686.125,1687.375,4646,39637
12/10/1959,1687.75,1688,1687.375,1687.375,2331,39193
12/11/1959,1687.75,1687.75,1686.75,1687,2210,39127
12/14/1959,1687,1687.5,1686.875,1687.375,3903,39250
12/15/1959,1687.5,1688.125,1687.5,1688.125,1780,38780
12/16/1959,1688.125,1688.25,1688,1688,2173,38791
12/17/1959,1687.75,1687.75,1686,1686.375,1393,38741
12/18/1959,1686,1687,1686,1687,4148,37523
12/21/1959,1687.5,1687.5,1686.875,1687.125,1613,37195
12/22/1959,1687,1687.125,1686.375,1687,2397,36971
12/23/1959,1687,1688.75,1686.5,1688.25,2175,36588
12/24/1959,1688.125,1689,1687.875,1688.875,2903,36317
12/28/1959,1688.75,1689.125,1688.375,1689,1458,36359
12/29/1959,1689,1689.5,1689,1689.375,1175,36554
12/30/1959,1689.25,1690,1689.25,1689.875,2363,36457
12/31/1959,1689.875,1690.125,1689.25,1690,3929,35383
01/04/1960,1690.125,1690.875,1690.125,1690.5,3315,35090
01/05/1960,1690.375,1690.375,1689.375,1689.5,3588,34209
01/06/1960,1689.25,1690,1688.875,1689.5,3731,33727
01/07/1960,1689.875,1690,1689,1689.125,4003,32957
01/08/1960,1689.25,1690,1689,1690,3074,32340
01/11/1960,1690.125,1690.5,1690,1690.25,2348,31816
01/12/1960,1690,1690.125,1689.375,1690,3278,31978
01/13/1960,1689.875,1690,1689,1689.125,2553,31175
01/14/1960,1688.75,1688.75,1687.875,1688,2528,30980
01/15/1960,1687.875,1688.375,1687.25,1688.375,5655,30436
01/18/1960,1688.25,1688.375,1688,1688.375,2768,30362
01/19/1960,1688.375,1688.375,1687.5,1687.875,1638,30190
01/20/1960,1688,1688,1687,1687.375,2013,30568
01/21/1960,1687.25,1688,1687,1688,2388,30424
01/22/1960,1688.125,1688.375,1687.5,1688,2307,30477
01/25/1960,1687.375,1688.25,1687,1688,2649,30494
01/26/1960,1688,1689,1687.875,1688.875,2389,30025
01/27/1960,1688.5,1689.125,1687.75,1687.875,3024,29665
01/28/1960,1687.875,1688,1687.375,1687.75,2963,29295
01/29/1960,1687.75,1687.875,1686,1686.25,1780,29189
02/01/1960,1686.375,1686.375,1684.75,1685.25,1495,28829
02/02/1960,1685,1685.75,1684.75,1684.875,6065,26703
02/03/1960,1684.875,1685.125,1683.75,1684.875,3431,26281
02/04/1960,1683.25,1684.25,1682.875,1684.125,4851,25239
02/05/1960,1684.25,1684.75,1684,1684.375,5159,23848
02/08/1960,1684.125,1684.5,1683.75,1684.25,2328,23646
02/09/1960,1684.125,1684.875,1684,1684.75,2078,23361
02/10/1960,1684.75,1684.875,1684,1684,1503,23926
02/11/1960,1684,1684.875,1684,1684.875,1421,23081
02/12/1960,1685,1686,1684.75,1685.875,3332,21831
02/15/1960,1686.125,1687,1685.25,1685.25,2751,21193
02/16/1960,1685.375,1686,1685,1686,2347,20737
02/17/1960,1685.875,1685.875,1685.375,1685.5,2370,19885
02/18/1960,1685.375,1685.5,1685,1685.25,1160,19591
02/19/1960,1685.75,1686,1685.375,1685.5,1441,19178
02/23/1960,1685.875,1685.875,1685,1685.25,2174,21559
02/24/1960,1685.375,1685.5,1684.875,1685,2217,21912
02/25/1960,1685,1685,1683.25,1683.5,2365,22234
02/26/1960,1683.375,1683.5,1683,1683.125,6022,22479
02/29/1960,1684,1684.5,1683.875,1684,4438,22756
03/01/1960,1684,1684.375,1683.875,1684,4685,23051
03/02/1960,1684,1684.125,1683.5,1684,5021,24361
03/03/1960,1684,1684.5,1683.875,1684.375,2036,24620
03/04/1960,1684.375,1684.375,1683.875,1683.875,2063,24468
03/07/1960,1684.25,1684.875,1684.25,1684.875,2601,24378
03/08/1960,1684.875,1685.5,1684.5,1685.5,3189,24780
03/09/1960,1685.5,1685.875,1685.125,1685.5,3683,24679
03/10/1960,1685.5,1685.5,1684,1684.375,1850,24590
03/11/1960,1684.375,1685.875,1684.375,1685.5,5404,24891
03/14/1960,1685.875,1687.375,1685.875,1687.25,4027,24898
03/15/1960,1687.5,1688.25,1687.25,1688,8459,24919
03/16/1960,1688,1688.875,1687.5,1688.5,7792,24355
03/17/1960,1688.5,1689.125,1688,1688,7593,24356
03/18/1960,1687.875,1688.125,1687.375,1688,7997,22793
03/21/1960,1688,1689,1687.5,1689,3827,22694
03/22/1960,1689.125,1689.875,1689,1689.375,3682,23345
03/23/1960,1689.875,1691.25,1689.5,1691,5136,23747
03/24/1960,1691.25,1692.25,1691,1692.125,12012,24200
03/25/1960,1691.875,1692.125,1691.125,1691.5,9798,23754
03/28/1960,1691,1691.375,1690,1690.125,6559,23868
03/29/1960,1690,1690.5,1690,1690.125,6874,23795
03/30/1960,1689.875,1691.5,1689.875,1691.25,3661,23924
03/31/1960,1691.5,1692.5,1691.375,1691.375,5868,24476
04/01/1960,1691.5,1692.5,1691.25,1692,9690,24425
04/04/1960,1692.375,1693,1691.875,1691.875,5243,24664
04/05/1960,1691.5,1692.125,1691,1691.5,5360,24111
04/06/1960,1691.5,1692.125,1691,1692.125,6061,25472
04/07/1960,1692.5,1692.875,1692,1692.5,4872,25658
04/08/1960,1693,1693.25,1691.125,1691.375,5085,25574
04/11/1960,1691.375,1691.5,1690.125,1690.125,9686,24830
04/12/1960,1690.25,1692,1690.25,1691,7300,24311
04/13/1960,1690.5,1691,1689.375,1689.5,5712,24850
04/14/1960,1689.875,1690.5,1689,1689.5,9102,24550
04/18/1960,1689.5,1690.375,1689.5,1690.25,5381,24611
04/19/1960,1690.25,1691.25,1690.25,1691,2904,23872
04/20/1960,1691.375,1692,1691,1691.875,5460,25385
04/21/1960,1691.5,1692.5,1691.5,1692.25,6121,25322
04/22/1960,1692.375,1693,1692.375,1692.5,6570,25112
04/25/1960,1692.125,1692.5,1691.875,1692,1229,19707
04/26/1960,1691.5,1692,1691.5,1692,1341,19876
04/27/1960,1692,1692.25,1692,1692.25,1009,20061
04/28/1960,1692.5,1693,1692.125,1692.25,2061,19966
04/29/1960,1692.375,1693,1692.25,1692.875,1621,19937
05/02/1960,1693,1693.25,1692.5,1692.5,1491,20039
05/03/1960,1692.375,1693.25,1692.375,1693,1613,20140
05/04/1960,1693.5,1693.875,1693.125,1693.375,1914,20212
05/05/1960,1693.5,1693.875,1693.25,1693.5,3097,20314
05/06/1960,1693.875,1694,1693,1693.125,3073,20489
05/09/1960,1693.125,1693.375,1693,1693.375,2723,20595
05/10/1960,1693.125,1693.5,1693.125,1693.25,1378,20346
05/11/1960,1693.125,1693.375,1693,1693,1618,20707
05/12/1960,1693,1693,1692.375,1693,1850,20365
05/13/1960,1692.875,1693.25,1692.5,1692.875,2065,20383
05/16/1960,1693,1694.5,1692.5,1693.25,2313,20283
05/17/1960,1693.5,1694.25,1693,1693.5,5423,19142
05/18/1960,1693.5,1694,1693.25,1693.5,5238,18779
05/19/1960,1693.5,1693.875,1693.25,1693.5,4138,18629
05/20/1960,1693.5,1694,1693,1693.875,3142,18173
05/23/1960,1693.5,1694,1693,1693.875,4100,19004
05/24/1960,1693.5,1693.5,1692.875,1692.875,3591,19481
05/25/1960,1692.875,1693.125,1692.5,1692.5,2164,19639
05/26/1960,1692.375,1692.5,1692.25,1692.375,2424,19746
05/27/1960,1692.25,1692.5,1692.25,1692.375,1174,19975
05/31/1960,1692.5,1692.875,1692.25,1692.375,1514,19968
06/01/1960,1692.375,1692.5,1692.125,1692.5,1645,20080
06/02/1960,1692.5,1692.5,1692.25,1692.375,1241,20303
06/03/1960,1692.5,1693,1692.375,1692.875,980,20108
06/06/1960,1692.5,1692.5,1692.125,1692.125,1583,19790
06/07/1960,1692.125,1692.25,1692,1692,1389,19526
06/08/1960,1692,1692.5,1692,1692.5,1374,19333
06/09/1960,1692.5,1693.25,1692.375,1693,1601,19127
06/10/1960,1693,1693.25,1692.875,1692.875,2215,18844
06/13/1960,1692.5,1692.875,1692.25,1692.25,2522,18076
06/14/1960,1692.25,1692.5,1691.875,1692,1614,18146
06/15/1960,1692,1692,1691.5,1692,1773,17899
06/16/1960,1692,1692.25,1692,1692,1729,17522
06/17/1960,1692,1692,1691.25,1691.375,829,17472
06/20/1960,1691.25,1691.25,1690.375,1690.375,3401,16546
06/21/1960,1690.375,1690.5,1690.25,1690.375,3729,15550
06/22/1960,1690.25,1690.5,1690,1690,1899,15463
06/23/1960,1690.125,1690.5,1690,1690,1662,9459
06/24/1960,1690,1690,1689.5,1689.875,1990,9849
06/27/1960,1689.875,1690.375,1689.5,1690,1737,9998
06/28/1960,1690,1690.125,1690,1690.125,1459,10105
06/29/1960,1690,1690.125,1689.5,1690,1998,10316
06/30/1960,1690.125,1690.875,1690,1690.5,1657,10866
07/01/1960,1690.875,1691.25,1690.5,1690.875,2752,11118
07/05/1960,1690.375,1691.5,1690.375,1691.5,3616,12061
07/06/1960,1691,1691,1690.25,1690.875,4358,12741
07/07/1960,1690.375,1690.375,1689.875,1690,3266,13287
07/08/1960,1689.875,1690.375,1689.5,1689.5,2903,13844
07/11/1960,1690,1690.25,1689.875,1689.875,6735,15479
07/12/1960,1689.875,1690.25,1689.5,1690.125,2542,16029
07/13/1960,1690.25,1690.875,1690.25,1690.375,3746,17071
07/14/1960,1690.5,1691,1690.25,1690.375,3221,17639
07/15/1960,1690.375,1690.5,1689.5,1689.5,4231,18696
07/18/1960,1689.375,1689.375,1688.5,1688.5,5419,19951
07/19/1960,1688.5,1688.5,1687.5,1687.875,4912,21256
07/20/1960,1687.875,1688.875,1687.875,1688,6530,22023
07/21/1960,1688.25,1689,1688.125,1689,6983,24097
07/22/1960,1689,1689.125,1688.5,1688.5,4124,24836
07/25/1960,1688.25,1688.5,1688,1688,4379,26367
07/26/1960,1688,1688.5,1688,1688.375,4041,26351
07/27/1960,1688.375,1689,1688.375,1689,1773,26175
07/28/1960,1689.125,1689.375,1689,1689,1799,26010
07/29/1960,1688.875,1689.25,1688.5,1688.875,1670,26142
08/01/1960,1689,1689.875,1689,1689.5,3148,26316
08/02/1960,1689.5,1690,1689.25,1689.5,3870,25402
08/03/1960,1689.5,1690.125,1689.5,1690,2235,24673
08/04/1960,1690.125,1691,1690,1691,2800,23662
08/05/1960,1691,1691.25,1690.5,1691.125,2403,23109
08/08/1960,1691,1691.125,1690.5,1691,3372,22108
08/09/1960,1691.25,1691.25,1690.5,1690.5,2053,21519
08/10/1960,1690.5,1690.875,1690,1690.5,2695,20946
08/11/1960,1690.5,1691,1690.25,1690.25,1464,20407
08/12/1960,1690.25,1691,1690.25,1690.5,1939,20037
08/15/1960,1690.25,1691.25,1690.25,1690.5,2026,19407
08/16/1960,1690.25,1690.5,1689.875,1689.875,1885,18857
08/17/1960,1689.5,1690,1689.5,1689.875,2181,18147
08/18/1960,1690,1690.125,1689.875,1690,1887,17636
08/19/1960,1690.125,1690.5,1690,1690.5,1314,17147
08/22/1960,1690.5,1691,1690.5,1690.5,1046,16833
08/23/1960,1690.5,1690.75,1690.375,1690.5,2311,52838
08/24/1960,1690.5,1690.75,1690.5,1690.5,2313,53417
08/25/1960,1690.5,1690.75,1690.5,1690.625,1590,53474
08/26/1960,1690.5,1691.125,1690.5,1690.875,2122,53891
08/29/1960,1690.875,1691.375,1690.75,1690.75,2679,54000
08/30/1960,1690.625,1690.625,1689.875,1689.875,2762,54013
08/31/1960,1689.75,1690.125,1689.5,1689.625,4104,54201
09/01/1960,1689.625,1690.75,1689.5,1690.5,3867,54775
09/02/1960,1690.375,1690.75,1690.25,1690.375,3544,54850
09/06/1960,1690.375,1690.375,1690.25,1690.375,2033,55096
09/07/1960,1690.5,1690.5,1689.875,1690.125,2198,54942
09/08/1960,1690.125,1690.625,1690.125,1690.5,2432,55030
09/09/1960,1690.625,1691.25,1690.625,1691.125,2738,55264
09/12/1960,1690.875,1690.875,1690.5,1690.75,2727,54423
09/13/1960,1690.75,1691.5,1690.75,1691.375,2012,53907
09/14/1960,1691.375,1691.5,1691.25,1691.25,1774,53775
09/15/1960,1691.375,1691.625,1691.25,1691.5,2468,53259
09/16/1960,1691.5,1691.5,1691.125,1691.375,3212,52752
09/19/1960,1691.25,1691.5,1690.75,1690.875,1017,52637
09/20/1960,1690.75,1691.125,1690.75,1691.125,2222,52059
09/21/1960,1690.875,1691.625,1690.875,1691.5,2180,51464
09/22/1960,1691.5,1691.625,1691.375,1691.5,2209,51120
09/23/1960,1691.5,1691.875,1691.5,1691.875,1735,50974
09/26/1960,1691.875,1692.625,1691.75,1692.5,3054,50060
09/27/1960,1692.625,1692.875,1692.625,1692.875,4182,49203
09/28/1960,1692.875,1693.25,1692.75,1693.125,3530,48392
09/29/1960,1693.25,1693.375,1692.375,1693.25,2654,47782
09/30/1960,1693.125,1693.25,1692.5,1692.625,5711,46458
10/03/1960,1692.75,1693.375,1692.75,1693.375,2568,45845
10/04/1960,1693.375,1694.375,1693.375,1694.25,2181,45323
10/05/1960,1694.375,1694.375,1693.875,1694.125,4413,43873
10/06/1960,1694.125,1694.125,1693.75,1693.875,2392,43209
10/07/1960,1694.125,1694.375,1693.875,1694.125,1822,42768
10/10/1960,1693.75,1693.875,1693.375,1693.5,2848,41517
10/11/1960,1693.5,1693.875,1693.5,1693.75,2147,41051
10/12/1960,1693.75,1694.125,1693.625,1694.125,3381,39905
10/13/1960,1694.125,1694.375,1693.75,1693.875,3171,38294
10/14/1960,1693.875,1693.875,1693.5,1693.5,3016,37247
10/17/1960,1693.375,1693.625,1693.125,1693.25,1830,36504
10/18/1960,1693.375,1693.375,1692.625,1692.875,2579,35638
10/19/1960,1692.875,1694.125,1692.875,1693.75,3734,34101
10/20/1960,1693.875,1694.5,1693.875,1694.125,3267,33471
10/21/1960,1694.125,1695.25,1693.75,1694.625,3250,32350
10/24/1960,1694.875,1695.375,1694.75,1694.75,5271,30794
10/25/1960,1694.75,1694.875,1694.5,1694.5,1913,30468
10/26/1960,1694.625,1695.75,1694.5,1695.625,1830,30261
10/27/1960,1695.625,1696.25,1695.5,1696.125,4766,29118
10/28/1960,1696.125,1696.5,1695.75,1696.5,3078,28538
10/31/1960,1696.75,1697.5,1696.625,1697.375,2710,27798
11/01/1960,1697.375,1697.875,1697.375,1697.625,2282,26957
11/02/1960,1697.625,1698.25,1697.375,1697.875,2441,26023
11/03/1960,1698.375,1699.75,1698.375,1699.375,3435,24811
11/04/1960,1699.5,1699.625,1697.75,1698.375,5263,22841
11/07/1960,1698.375,1698.5,1697.5,1698.125,5288,20789
11/09/1960,1698.5,1699.25,1697.875,1698.625,3387,20176
11/10/1960,1698.5,1698.75,1696.75,1696.875,2700,19224
11/11/1960,1697.375,1698.5,1697.375,1697.875,4523,18137
11/14/1960,1698.125,1698.5,1696.625,1698.375,1893,17810
11/15/1960,1698.125,1699.5,1697.625,1697.75,4470,16819
11/16/1960,1697.5,1698.375,1697.125,1697.25,5667,16766
11/17/1960,1697.125,1697.125,1696.375,1696.875,4751,15969
11/18/1960,1697.125,1698.5,1697.125,1698.5,3417,15011
11/21/1960,1698.625,1699.75,1698.5,1699.125,3239,14157
11/22/1960,1699.5,1700.125,1699.375,1699.875,3444,13468
11/23/1960,1700.375,1701.875,1700.25,1701.75,3315,31437
11/25/1960,1701.875,1702.125,1701.125,1701.375,3806,31302
11/28/1960,1701.375,1701.5,1700.5,1700.625,2547,31755
11/29/1960,1700.5,1701.25,1700.375,1701.25,2134,31857
11/30/1960,1701.25,1701.875,1700.5,1701.75,3407,31866
12/01/1960,1701.75,1702.375,1700.75,1700.875,4074,31932
12/02/1960,1700.625,1701.375,1700.5,1700.75,4760,31904
12/05/1960,1700.625,1701.375,1700.625,1701.25,2835,31971
12/06/1960,1701.5,1701.5,1700.75,1701.125,2707,31423
12/07/1960,1700.625,1701.625,1700.625,1701.625,3055,31169
12/08/1960,1701.625,1702.5,1701.5,1702.25,3520,31068
12/09/1960,1701.75,1702.875,1701.75,1702.75,5206,31666
12/12/1960,1702.75,1703.125,1702.5,1702.75,4056,31758
12/13/1960,1702.5,1702.625,1701.375,1701.5,2501,31641
12/14/1960,1701.375,1702.25,1701.375,1701.875,3304,31647
12/15/1960,1701.875,1702.5,1701.5,1701.75,3122,31321
12/16/1960,1701.625,1702.25,1701.625,1701.875,2724,30657
12/19/1960,1701.5,1702.25,1701.25,1701.375,1948,30336
12/20/1960,1701.125,1702.5,1700.875,1702.5,3005,30950
12/21/1960,1702.5,1703.75,1702.5,1703.625,5935,30580
12/22/1960,1703.5,1704.125,1703.375,1703.875,5109,30803
12/23/1960,1703.875,1704.75,1703.5,1704.25,1763,30939
12/27/1960,1704.25,1704.25,1703.125,1703.125,3519,30547
12/28/1960,1703.25,1704.125,1703.25,1703.875,2814,30236
12/29/1960,1704.125,1704.75,1704.125,1704.5,2458,30169
12/30/1960,1704.375,1704.75,1704.25,1704.625,2136,30017
01/03/1961,1704.875,1705.5,1704.25,1704.5,2423,29710
01/04/1961,1705.375,1707.125,1704.75,1705.875,5561,28107
01/05/1961,1705.875,1706.75,1705.375,1706.625,6635,26071
01/06/1961,1706.75,1708.375,1706.75,1708.375,4009,25002
01/09/1961,1708.125,1709.25,1706.25,1706.875,5168,23343
01/10/1961,1706.625,1707.625,1706.5,1706.75,3884,22605
01/11/1961,1706.5,1706.75,1705.625,1705.625,2530,22331
01/12/1961,1705.625,1705.625,1704.5,1704.875,2937,21664
01/13/1961,1705.25,1706.125,1705.125,1705.75,3479,21139
01/16/1961,1705.875,1707.125,1705.5,1706.625,1816,21228
01/17/1961,1706.75,1707.625,1706.375,1707.375,2191,20729
01/18/1961,1707.375,1707.375,1706.375,1706.75,2970,20148
01/19/1961,1706.375,1707.5,1706.375,1707.25,2940,20068
01/20/1961,1707.375,1707.375,1706.5,1707.125,1988,19807
01/23/1961,1707.25,1707.875,1707.25,1707.875,1329,19723
01/24/1961,1708.125,1708.75,1708.125,1708.625,2290,19592
01/25/1961,1709.375,1710.5,1708.875,1709.875,1576,19276
01/26/1961,1710.375,1711.125,1709.5,1710.625,2727,18349
01/27/1961,1711.375,1711.5,1710.625,1711.25,2254,18189
01/30/1961,1711.375,1711.75,1710.75,1711.5,1928,17519
01/31/1961,1711.25,1711.25,1709.375,1709.375,1900,17000
02/01/1961,1709.375,1710.375,1709.375,1710.25,1913,16698
02/02/1961,1710.5,1711.375,1710.375,1710.5,1505,16501
02/03/1961,1710.875,1711.25,1709.875,1710.25,1881,15857
02/06/1961,1710.25,1710.625,1709.25,1709.75,1644,14912
02/07/1961,1709.375,1709.375,1706.625,1707.5,2144,13912
02/08/1961,1707.125,1707.125,1705.625,1706.875,2326,13423
02/09/1961,1707.375,1707.375,1706.5,1707.125,2559,12706
02/10/1961,1707.125,1707.5,1706.375,1706.5,1585,11895
02/13/1961,1705.125,1705.875,1703.875,1705.125,905,11516
02/14/1961,1705.125,1705.5,1704.375,1704.75,2385,11188
02/15/1961,1704.75,1706.375,1704.5,1706.375,1575,10436
02/16/1961,1706.625,1707.5,1705.75,1707.5,1623,10390
02/17/1961,1706.75,1707.5,1705.875,1706.5,1067,10144
02/20/1961,1705.5,1707.5,1705.5,1707.5,856,10020
02/21/1961,1707.125,1708.375,1706.5,1708.25,775,9991
02/23/1961,1708.25,1708.5,1707.5,1708.125,3387,22624
02/24/1961,1708,1708.125,1706.875,1707.375,2851,23274
02/27/1961,1707.125,1708.25,1707,1707.25,2577,23154
02/28/1961,1707.5,1708.25,1707.25,1707.5,3088,22737
03/01/1961,1707.875,1708.125,1705.5,1706.125,2552,22938
03/02/1961,1706,1706.5,1705.875,1706.25,3361,23399
03/03/1961,1706.5,1706.5,1706,1706.5,1948,23628
03/06/1961,1706.5,1707.5,1706,1706,1128,23673
03/07/1961,1705,1705.5,1704.25,1704.375,2551,23525
03/08/1961,1704.875,1705.5,1704.875,1705.375,6185,24262
03/09/1961,1705.375,1705.875,1704.25,1704.25,2865,24420
03/10/1961,1703.5,1705,1702.875,1704.125,2651,25153
03/13/1961,1703.875,1704.125,1703.375,1703.5,4965,24413
03/14/1961,1703.25,1704.25,1703.25,1704,1686,24385
03/15/1961,1704.125,1704.25,1703.5,1704,2322,24354
03/16/1961,1703.875,1704.375,1703.5,1703.875,1569,24129
03/17/1961,1704,1704,1702,1702,2328,24142
03/20/1961,1701.5,1702.375,1701.25,1701.375,3359,23706
03/21/1961,1701.5,1702.375,1701.125,1701.875,3385,23624
03/22/1961,1702.125,1702.125,1700.25,1701.125,4995,22700
03/23/1961,1701,1702,1700.5,1701.125,4057,21852
03/24/1961,1701.25,1701.875,1700.875,1701.875,3192,20803
03/27/1961,1701.5,1701.5,1700.25,1700.5,2164,20769
03/28/1961,1700.125,1700.125,1698.875,1698.875,1689,20676
03/29/1961,1698.25,1698.375,1693.125,1695.25,4153,19623
03/30/1961,1695.25,1697.375,1694.375,1695,8256,16896
04/03/1961,1695,1695.375,1692,1692.125,3480,17001
04/04/1961,1691.5,1693.25,1691.25,1693,4411,16429
04/05/1961,1693.25,1693.875,1692.25,1692.25,3195,16042
04/06/1961,1692,1693.375,1692,1693.25,1835,16066
04/07/1961,1693.5,1694.875,1693.5,1694.5,1528,15991
04/10/1961,1694.5,1695,1690.875,1692,2221,15849
04/11/1961,1692,1692.25,1690.25,1691,2771,15209
04/12/1961,1691,1691.25,1687.875,1688.5,2242,14764
04/13/1961,1688,1689,1687.875,1688,3559,13334
04/14/1961,1688.375,1688.5,1687,1687.5,2440,12831
04/17/1961,1687.125,1687.5,1685.125,1685.375,2067,12629
04/18/1961,1685.375,1685.875,1684,1684.875,2301,11734
04/19/1961,1685.25,1688,1685,1687.5,1687,11232
04/20/1961,1687.875,1689,1686.875,1687.5,1587,10949
04/21/1961,1687,1687.5,1687,1687.25,1508,10807
04/24/1961,1684.875,1686,1684.5,1685.5,362,20648
04/25/1961,1685.75,1686.125,1685.125,1686,2517,20727
04/26/1961,1685.875,1687.5,1684.5,1685.875,1731,20927
04/27/1961,1685.875,1686.5,1685.5,1685.875,2756,21111
04/28/1961,1685.5,1686.5,1685.5,1686,1821,21322
05/01/1961,1686,1687.5,1686,1686,2207,21229
05/02/1961,1686,1686.5,1685.875,1686.125,2201,21275
05/03/1961,1686.125,1686.5,1685.5,1685.5,590,21193
05/04/1961,1685.5,1685.5,1683.75,1685,1325,20695
05/05/1961,1684,1685,1682.875,1684.875,3609,20537
05/08/1961,1684.625,1684.625,1683.5,1684,3081,20886
05/09/1961,1683.625,1684.5,1683,1684.125,2514,21103
05/10/1961,1684.5,1684.625,1683.875,1684,2831,21331
05/11/1961,1684,1685,1684,1684.625,1139,21255
05/12/1961,1684.5,1685.5,1684.5,1685,1211,21297
05/15/1961,1685,1686.125,1685,1686,2741,21389
05/16/1961,1686.125,1686.5,1685,1685,1982,21281
05/17/1961,1685.5,1685.875,1685,1685,1735,21648
05/18/1961,1685.125,1685.625,1685,1685,2117,21470
05/19/1961,1685,1685,1684.5,1684.625,728,21441
05/22/1961,1684,1684.5,1683.625,1683.625,1579,20921
05/23/1961,1683.75,1684,1683,1683.75,1403,20875
05/24/1961,1683.625,1683.75,1682.75,1683,1965,20901
05/25/1961,1683,1683.5,1682.5,1682.5,1556,21141
05/26/1961,1682.5,1683,1682,1683,2063,21326
05/29/1961,1682.875,1683.125,1682.5,1683,1927,21568
05/31/1961,1682.875,1683.5,1682.75,1683.125,1220,21339
06/01/1961,1683.5,1683.875,1683,1683.125,1544,21310
06/02/1961,1683.5,1684,1683.5,1684,1426,21168
06/05/1961,1684.125,1685,1683.875,1685,1170,20809
06/06/1961,1685,1685.5,1684.5,1684.5,1478,20419
06/07/1961,1683.875,1684.625,1683.875,1684.5,1512,20554
06/08/1961,1684.5,1685,1684.5,1685,1409,20696
06/09/1961,1684.75,1685.5,1684.5,1684.5,1434,20507
06/12/1961,1684,1684.75,1684,1684.625,1307,20322
06/13/1961,1684.625,1684.625,1684,1684.5,1250,20118
06/14/1961,1684.125,1684.75,1684.125,1684.5,1423,20117
06/15/1961,1684.875,1685.875,1684.75,1685.125,615,19963
06/16/1961,1685,1685.5,1684.875,1685,2441,19562
06/19/1961,1684.875,1685.875,1684.5,1685.625,989,19487
06/20/1961,1686,1688,1685.875,1687.5,2820,18805
06/21/1961,1687.625,1687.75,1686.625,1686.875,4392,17849
06/22/1961,1686.5,1686.625,1686,1686.5,1551,18042
06/23/1961,1686.25,1686.25,1685.875,1685.875,1028,13115
06/26/1961,1685.875,1686.625,1685.75,1685.875,346,13161
06/27/1961,1685.875,1688,1685.875,1688,948,13258
06/28/1961,1687.875,1688.25,1687.25,1688.25,2863,14195
06/29/1961,1688,1691,1688,1690.25,2429,14519
06/30/1961,1690,1690.25,1689.125,1689.375,4493,15421
07/03/1961,1688.75,1690.625,1688.375,1689.375,5321,16489
07/05/1961,1689.375,1690.625,1689.125,1689.125,2320,17101
07/06/1961,1689.25,1689.875,1688.25,1688.375,2002,17608
07/07/1961,1688,1688.25,1686.75,1686.75,3044,18563
07/10/1961,1686.375,1686.75,1685.875,1685.875,3505,18576
07/11/1961,1686,1687.375,1686,1687.125,2693,18653
07/12/1961,1688.625,1688.625,1687.25,1687.375,3338,17714
07/13/1961,1687.375,1687.75,1686.625,1686.75,2322,18022
07/14/1961,1686.625,1686.75,1686,1686.25,1988,18586
07/17/1961,1686.25,1688.25,1686.25,1688,2792,18197
07/18/1961,1688,1689.75,1687.875,1689,3535,19119
07/19/1961,1689.25,1690.75,1689.25,1690.375,4618,19098
07/20/1961,1690.625,1691,1690,1690.625,5766,20162
07/21/1961,1690.125,1690.25,1689.25,1690,6834,21356
07/24/1961,1689.875,1691.375,1689.875,1691,4127,23029
07/25/1961,1691.25,1691.875,1690.875,1691,4883,23278
07/26/1961,1690.75,1690.875,1688.625,1688.75,4108,23955
07/27/1961,1688.625,1689.25,1688.25,1688.25,3600,23983
07/28/1961,1688.25,1690,1688.125,1689.125,5530,24328
07/31/1961,1689.75,1690.875,1689.75,1690,6437,25152
08/01/1961,1689.625,1691.375,1689.625,1691,2854,25171
08/02/1961,1690.75,1691.125,1690.25,1691,3753,23529
08/03/1961,1691,1691,1690,1690,2135,22805
08/04/1961,1690.25,1691.625,1690,1691,1893,22721
08/07/1961,1691,1692.375,1691,1692,2704,22388
08/08/1961,1692.125,1692.625,1691.375,1692,3369,21795
08/09/1961,1692,1692.25,1691.25,1691.375,2227,21754
08/10/1961,1691,1692.125,1691,1692,2254,21270
08/11/1961,1692.125,1692.375,1691.625,1692.125,2749,20525
08/14/1961,1692.25,1694,1692.25,1693.875,3629,19876
08/15/1961,1693.75,1694.25,1693.25,1694,1785,20266
08/16/1961,1693.75,1693.875,1693.125,1693.125,2103,19290
08/17/1961,1693.125,1693.125,1692,1692.125,1256,18955
08/18/1961,1692,1693,1691.75,1693,1809,18317
08/21/1961,1692.875,1692.875,1692.125,1692.625,1702,18059
08/22/1961,1692.125,1692.625,1692,1692.25,1220,17762
08/23/1961,1692.125,1692.125,1691.5,1691.875,5025,52418
08/24/1961,1691.875,1691.875,1690.875,1691.375,5900,53552
08/25/1961,1691.5,1692.375,1691.5,1692.125,6579,53717
08/28/1961,1692,1692.375,1691.375,1692,5820,53350
08/29/1961,1691.875,1692,1690.5,1690.5,4448,54228
08/30/1961,1690.25,1691,1690.125,1690.875,6131,54345
08/31/1961,1691.25,1691.5,1690,1690,5689,54189
09/01/1961,1690,1690.375,1689.5,1690,7585,54774
09/05/1961,1690.25,1691,1690,1691,4812,54942
09/06/1961,1691,1691.5,1690.5,1690.875,3308,54696
09/07/1961,1690.5,1691.25,1690.5,1691.125,4924,54064
09/08/1961,1691.375,1692.25,1691.25,1692.125,2410,54032
09/11/1961,1692.5,1692.875,1691.875,1692.125,6797,52505
09/12/1961,1692,1692.5,1691.375,1692.5,3239,52146
09/13/1961,1692.5,1693,1692.25,1692.375,5863,50969
09/14/1961,1692,1692.25,1691.5,1692.125,6116,49405
09/15/1961,1692.125,1692.25,1691.5,1692.125,3139,48875
09/18/1961,1692,1692,1691.375,1691.5,4336,49668
09/19/1961,1691.5,1691.5,1691.25,1691.5,7277,49757
09/20/1961,1691.875,1693,1691.875,1692.875,4221,49355
09/21/1961,1693,1693,1692.375,1693,6521,48836
09/22/1961,1692.5,1694,1692.375,1693.5,3704,48293
09/25/1961,1694,1694,1693.375,1694,6165,47119
09/26/1961,1694,1694.5,1693,1693.125,4100,46609
09/27/1961,1692.875,1693,1691.5,1691.5,5352,45338
09/28/1961,1691.25,1692,1691,1691.25,6351,45851
09/29/1961,1692,1692,1691.25,1691.375,5000,46000
10/02/1961,1691.5,1691.5,1689,1689.5,2464,46044
10/03/1961,1689.5,1690.25,1688.875,1690.25,10487,45911
10/04/1961,1690.5,1690.5,1689.5,1690,8066,44127
10/05/1961,1689.875,1690,1688.5,1689,4617,43641
10/06/1961,1688.875,1689.5,1688.25,1689.5,5465,43470
10/09/1961,1689.5,1690.375,1689,1689.25,3603,43403
10/10/1961,1689.375,1690.25,1689.125,1690,2985,42989
10/11/1961,1689.5,1691,1689.125,1690.875,3151,42633
10/12/1961,1690.875,1691.25,1690.375,1691.125,3844,42403
10/13/1961,1691.25,1691.5,1689.875,1691,3406,42017
10/16/1961,1691.25,1691.375,1690.5,1691.25,5873,42034
10/17/1961,1691,1691.125,1690.375,1690.5,2470,41483
10/18/1961,1690.375,1691,1690,1690.5,2697,40821
10/19/1961,1690.5,1691,1690.125,1690.125,2206,40791
10/20/1961,1690.375,1690.875,1690.125,1690.5,3172,40369
10/23/1961,1690.5,1692.25,1690.5,1692,2196,39561
10/24/1961,1692.125,1692.25,1691.375,1692,6620,38433
10/25/1961,1692,1692.25,1691,1691.25,4680,37382
10/26/1961,1691,1691,1689.875,1689.875,3510,36160
10/27/1961,1689.875,1690,1689.375,1689.5,4659,35428
10/30/1961,1689.5,1689.5,1689,1689,3589,34620
10/31/1961,1689,1689.375,1688.375,1689.25,2101,34312
11/01/1961,1689.25,1689.5,1689,1689.5,3243,33841
11/02/1961,1689.5,1689.5,1689,1689.125,2198,33360
11/03/1961,1689,1689.5,1688.875,1689.25,1360,33004
11/06/1961,1689.5,1689.5,1689,1689.25,1719,32553
11/07/1961,1689.5,1690.375,1689.375,1690.375,1644,31923
11/08/1961,1690.5,1691,1690,1690.125,2749,31016
11/09/1961,1690.125,1690.25,1689.5,1689.5,2693,30376
11/10/1961,1689.5,1690,1689.5,1690,2457,29557
11/13/1961,1690.125,1690.375,1689.875,1690.25,1453,28857
11/14/1961,1690.375,1690.875,1690.25,1690.375,2052,28037
11/15/1961,1690.5,1690.5,1689.5,1689.5,2122,27043
11/16/1961,1689.875,1690.125,1689.5,1690,1555,26337
11/17/1961,1689.875,1690,1689.25,1689.25,1335,25972
11/20/1961,1689.25,1689.5,1689.125,1689.375,1697,25155
11/21/1961,1689.5,1690.375,1689.5,1690.25,3138,24092
11/22/1961,1690.375,1690.5,1690,1690.25,2554,22716
11/24/1961,1690.875,1691.25,1690.875,1691.25,1346,56432
11/27/1961,1691.125,1691.25,1691,1691.125,2354,56640
11/28/1961,1691,1691.75,1690.875,1691.625,2828,56921
11/29/1961,1691.375,1691.875,1691.25,1691.625,4090,57214
11/30/1961,1691.625,1691.875,1691.125,1691.25,2842,57167
12/01/1961,1691,1691,1690.625,1690.875,3962,57390
12/04/1961,1690.875,1691.25,1690.625,1691.125,5002,57877
12/05/1961,1691.125,1691.875,1690.875,1690.875,2448,58220
12/06/1961,1690.875,1691.875,1690.875,1691.875,2224,58223
12/07/1961,1691.875,1692,1691.625,1691.875,2877,58390
12/08/1961,1692,1692,1690.875,1691.625,2919,58781
12/11/1961,1691.875,1692,1691,1691.25,3229,59094
12/12/1961,1691.625,1691.75,1690.75,1690.875,2714,59377
12/13/1961,1690.625,1691.125,1690.625,1690.75,2789,59289
12/14/1961,1690.75,1691,1690.625,1690.75,3466,59272
12/15/1961,1690.75,1691,1690.625,1691,3114,60257
12/18/1961,1690.875,1690.875,1690,1690,2046,60512
12/19/1961,1690,1690.375,1689.875,1690.25,1838,60076
12/20/1961,1690.375,1690.875,1690.25,1690.625,3004,60049
12/21/1961,1690.375,1690.375,1690,1690.125,2418,60210
12/22/1961,1690,1690.125,1689.875,1689.875,1778,60039
12/26/1961,1689.875,1690,1688.25,1688.25,1002,59934
12/27/1961,1688.25,1688.25,1687.875,1688.25,6481,58999
12/28/1961,1688.125,1688.875,1688,1688.75,6363,58253
12/29/1961,1689,1689,1688.375,1688.875,3724,57661
01/02/1962,1688.75,1688.875,1687.875,1688,4223,57230
01/03/1962,1688,1688.125,1687.625,1688,5761,56565
01/04/1962,1688.625,1688.625,1688,1688.125,4102,55478
01/05/1962,1688.25,1688.75,1688,1688.625,3039,54650
01/08/1962,1688.625,1688.875,1688.25,1688.75,2610,54211
01/09/1962,1688.625,1688.875,1688.625,1688.75,3840,52776
01/10/1962,1688.25,1688.375,1687.25,1687.25,1695,52729
01/11/1962,1687.125,1687.125,1686.25,1686.25,6834,50472
01/12/1962,1686.25,1686.75,1686.125,1686.25,5892,48386
01/15/1962,1686,1686.75,1685.875,1686,5805,46080
01/16/1962,1686,1686.25,1685.75,1686.125,3204,45049
01/17/1962,1686.375,1686.625,1685.875,1686,1935,44476
01/18/1962,1686,1686,1684.625,1684.75,2745,43827
01/19/1962,1684.625,1684.75,1684.25,1684.625,6364,42050
01/22/1962,1684.25,1684.375,1682.875,1683,3734,40861
01/23/1962,1682.875,1684,1682.875,1684,4488,39246
01/24/1962,1684,1684.625,1683,1683,4792,37800
01/25/1962,1683.625,1684.875,1683.625,1684.25,4203,37116
01/26/1962,1684.375,1684.875,1683.875,1684,6336,36060
01/29/1962,1683.75,1685.875,1683.375,1685.625,1864,35625
01/30/1962,1685.25,1685.375,1684,1684.375,6630,34510
01/31/1962,1684.25,1684.875,1683.375,1684.25,4995,33430
02/01/1962,1684.25,1685.375,1684,1685.25,5211,32180
02/02/1962,1685,1685.125,1684.375,1684.75,3200,31582
02/05/1962,1684.625,1685.375,1684.125,1685.25,2728,31355
02/06/1962,1685.375,1685.875,1684.875,1685.375,2038,31178
02/07/1962,1685.25,1685.375,1684.25,1684.375,2550,30903
02/08/1962,1684.125,1684.375,1684,1684.25,2670,30262
02/09/1962,1684,1684.625,1684,1684.625,1342,29909
02/12/1962,1684.125,1684.25,1683.875,1684,1497,29604
02/13/1962,1684,1684.25,1683.375,1684.25,1444,29005
02/14/1962,1684.125,1684.375,1684,1684.125,2729,27773
02/15/1962,1684.125,1684.125,1683.875,1684,828,27598
02/16/1962,1683.875,1684,1682.875,1683,808,27226
02/19/1962,1682.625,1682.75,1681.25,1681.25,3327,25617
02/20/1962,1681,1682,1680.875,1681.875,4719,23765
02/21/1962,1682,1682.25,1681.625,1682,3682,22122
02/23/1962,1682,1682.25,1681.75,1681.875,4137,38943
02/26/1962,1682,1682.5,1681.875,1682.375,3450,38901
02/27/1962,1682,1682,1681.25,1681.75,4403,39444
02/28/1962,1681.5,1682.25,1681.375,1681.75,5497,39774
03/01/1962,1681.875,1683.125,1681.5,1683,4502,39845
03/02/1962,1683,1683.375,1683,1683.125,9757,40399
03/05/1962,1683.125,1684,1683,1684,4110,40255
03/06/1962,1684,1684,1683,1683.875,5031,40020
03/07/1962,1683.75,1684.25,1683.75,1683.75,3889,40026
03/08/1962,1684,1684.5,1683.5,1683.875,3555,40310
03/09/1962,1683.875,1684,1683.5,1683.75,3528,40015
03/12/1962,1683.75,1684,1683.5,1683.75,2440,40049
03/13/1962,1683.75,1684,1683.375,1683.5,2343,40294
03/14/1962,1683.5,1683.875,1683.25,1683.75,3618,39836
03/15/1962,1683.75,1684.125,1683.25,1684,3112,39637
03/16/1962,1684.125,1685.125,1684.125,1685,2466,39069
03/19/1962,1685.375,1685.5,1684.375,1684.375,5982,38740
03/20/1962,1684.75,1684.75,1684,1684.25,3065,38682
03/21/1962,1684.75,1685.375,1684.5,1684.75,2575,38821
03/22/1962,1684.875,1685,1684.5,1685,3426,38765
03/23/1962,1684.875,1685.25,1683.75,1683.75,1989,38873
03/26/1962,1683.5,1684.125,1683,1684,4805,38744
03/27/1962,1683.875,1684.125,1683.25,1684.125,4476,38229
03/28/1962,1684.125,1684.375,1683.5,1684,2716,37829
03/29/1962,1683.75,1684.375,1683.75,1684.25,3087,38150
03/30/1962,1684.375,1685.125,1684.375,1685,2623,38049
04/02/1962,1685.125,1686,1685,1685.5,3618,37510
04/03/1962,1685.75,1686,1685.125,1686,4449,36980
04/04/1962,1686.125,1687.125,1686,1687.125,4509,36555
04/05/1962,1686.875,1687.75,1686.5,1686.875,6192,35645
04/06/1962,1686.5,1687,1686.25,1686.5,6893,35042
04/09/1962,1686.875,1687.375,1686.5,1686.75,2922,34693
04/10/1962,1686.5,1687.75,1686.5,1687.5,4275,33875
04/11/1962,1687.75,1688.875,1687.75,1688,5237,32614
04/12/1962,1688.25,1688.5,1688,1688.25,7841,29899
04/13/1962,1688.125,1689.375,1688,1689.25,4675,28657
04/16/1962,1689.75,1689.75,1688.875,1689.375,4870,27797
04/17/1962,1688.125,1688.75,1687.125,1687.5,4180,26284
04/18/1962,1687.5,1688.25,1687.125,1688.125,7426,25933
04/19/1962,1688.125,1688.75,1687.875,1688,5515,26869
04/23/1962,1687.625,1688,1687.375,1687.875,3930,38050
04/24/1962,1688,1688.375,1687.375,1687.625,3292,37984
04/25/1962,1687.875,1688.375,1687.5,1687.625,2698,38105
04/26/1962,1687.5,1687.875,1687.5,1687.625,3887,38128
04/27/1962,1687.75,1688.875,1687.625,1688.75,3020,38201
04/30/1962,1689,1690,1688.875,1689.625,8985,38393
05/01/1962,1689.5,1690.375,1689,1690,12006,38470
05/02/1962,1690,1691,1689.625,1690,8252,38980
05/03/1962,1689.875,1690.625,1689.75,1690.375,11674,39489
05/04/1962,1690.5,1691,1690,1690.625,7303,39379
05/07/1962,1690.875,1691.625,1690.75,1691.5,7493,39349
05/08/1962,1691.375,1691.375,1690.5,1690.875,7263,38948
05/09/1962,1690.5,1690.625,1689.875,1690.375,7116,38288
05/10/1962,1689.875,1690.75,1689.5,1690.5,6891,38595
05/11/1962,1690.75,1690.875,1689.75,1689.75,7834,38903
05/14/1962,1689.875,1691.375,1689.625,1690.625,7790,39268
05/15/1962,1691,1692,1690.625,1692,9539,39520
05/16/1962,1692,1692.5,1690.75,1691,15004,37307
05/17/1962,1690.75,1691.5,1690.5,1690.5,11543,37222
05/18/1962,1690.5,1690.5,1689.875,1690.5,7998,38368
05/21/1962,1690,1691.375,1690,1691,7716,38618
05/22/1962,1691,1691.5,1690,1690,7052,38742
05/23/1962,1689.75,1689.75,1688.5,1688.75,6602,38563
05/24/1962,1688.5,1689,1688.5,1688.875,12435,36583
05/25/1962,1689,1689.875,1689,1689.75,4012,36194
05/28/1962,1689.625,1689.875,1688.75,1688.875,5705,36267
05/29/1962,1688.5,1690,1687.5,1689.5,4632,36813
05/31/1962,1689.5,1690.375,1689.375,1689.75,10140,35580
06/01/1962,1690,1690.625,1689.5,1690,5970,36279
06/04/1962,1690.375,1690.75,1689.875,1690.375,7247,35989
06/05/1962,1690.375,1691,1689.75,1690.625,4675,35949
06/06/1962,1690.875,1691.375,1689.875,1690,5887,34554
06/07/1962,1689.375,1690.375,1689.375,1689.875,4356,34038
06/08/1962,1690,1690.5,1689.5,1689.5,6013,33051
06/11/1962,1689.375,1690.5,1689,1690,4323,32144
06/12/1962,1690,1690.5,1689.625,1690.375,4157,31818
06/13/1962,1690,1691,1689.5,1690.625,3674,31792
06/14/1962,1690.5,1690.625,1689.75,1689.875,5639,30671
06/15/1962,1689.625,1689.875,1689,1689.75,3307,30027
06/18/1962,1689.5,1690.375,1689.5,1689.5,5188,28973
06/19/1962,1689.5,1690,1689.375,1689.625,2452,28872
06/20/1962,1690,1690,1689.5,1689.5,3278,29117
06/21/1962,1689.375,1689.75,1689,1689.5,2621,29121
06/22/1962,1689.375,1689.375,1687.75,1687.875,2693,28755
06/25/1962,1687.875,1689,1687.5,1688.5,6939,27971
06/26/1962,1688.5,1689.125,1688.5,1688.875,3537,27649
06/27/1962,1688.375,1688.5,1687.5,1687.875,3400,28044
06/28/1962,1687.5,1687.875,1686.875,1686.875,3786,28919
06/29/1962,1687,1687.5,1686.875,1686.875,5828,29430
07/02/1962,1687,1688.25,1687,1687.5,6551,30371
07/03/1962,1688,1688.5,1687.5,1688.375,4429,31844
07/05/1962,1688,1688.5,1687.875,1688.125,6755,33658
07/06/1962,1688.375,1689,1688,1689,6233,35536
07/09/1962,1688.5,1689,1688.25,1688.5,6688,35925
07/10/1962,1688.5,1689.375,1688.375,1689,5895,36845
07/11/1962,1689,1689.125,1688.125,1688.375,7802,38460
07/12/1962,1688.25,1688.875,1687.875,1688.375,6357,39772
07/13/1962,1688.5,1689.125,1688.375,1689,6182,41364
07/16/1962,1689,1689.125,1688,1688.25,5398,41833
07/17/1962,1688,1688.25,1687.5,1687.875,5151,41731
07/18/1962,1687.875,1687.875,1687.125,1687.25,4237,42254
07/19/1962,1687.25,1687.5,1686.875,1686.875,5849,41431
07/20/1962,1687,1687.125,1686.875,1687.125,4227,41205
07/23/1962,1687.5,1688,1687.125,1687.25,3837,42020
07/24/1962,1687,1688,1686.5,1687.5,3083,41807
07/25/1962,1687.875,1688.125,1687,1687.125,4467,41522
07/26/1962,1687.25,1687.375,1686,1686.125,5003,41569
07/27/1962,1686,1686,1685,1685.375,3911,41079
07/30/1962,1685.5,1685.5,1685.25,1685.375,6944,40588
07/31/1962,1685.25,1685.875,1685,1685.125,1829,40345
08/01/1962,1685.125,1685.125,1684.25,1684.5,2607,39774
08/02/1962,1684.375,1685.125,1684.125,1684.25,4969,39584
08/03/1962,1684.5,1685.125,1684.5,1685,3797,36683
08/06/1962,1685.25,1685.5,1684.5,1684.875,2166,38410
08/07/1962,1684.5,1685,1683.125,1683.25,2481,38112
08/08/1962,1682.875,1682.875,1680,1680.125,3411,36905
08/09/1962,1679.25,1680.875,1678.25,1678.25,9807,33378
08/10/1962,1678,1680.5,1677.25,1679.875,9688,30771
08/13/1962,1680.375,1680.875,1679.375,1680.375,8166,29091
08/14/1962,1680.25,1681.125,1678.875,1681.125,2494,28485
08/15/1962,1681.125,1681.5,1680.25,1681.5,3427,27516
08/16/1962,1681,1681.25,1679.5,1680.875,3101,26607
08/17/1962,1680.125,1680.875,1679.875,1679.875,1854,26019
08/20/1962,1679.875,1681,1679.875,1680.25,1582,25364
08/21/1962,1680.5,1680.5,1679.5,1680.125,1073,25132
08/22/1962,1680.375,1682.875,1680,1682.5,1474,24535
08/23/1962,1681.75,1682.5,1681.375,1681.875,10817,70610
08/24/1962,1681.625,1681.625,1680.875,1681.375,9255,70734
08/27/1962,1681,1681.5,1679.75,1679.75,5638,71510
08/28/1962,1679.625,1680.5,1679.5,1680,8607,71820
08/29/1962,1680.375,1681.375,1680.375,1681,9901,71281
08/30/1962,1681.5,1681.5,1680.5,1680.625,7225,71867
08/31/1962,1680.625,1681,1680,1680.5,6497,71863
09/04/1962,1680.375,1681.875,1679.75,1681.375,16434,73082
09/05/1962,1680.875,1681.5,1680.5,1680.875,11813,73591
09/06/1962,1681.375,1681.875,1680.625,1680.875,8012,74770
09/07/1962,1681,1682,1680.75,1682,7443,75395
09/10/1962,1681.75,1682,1681.5,1681.75,8254,75684
09/11/1962,1681.5,1681.75,1680.75,1680.75,5905,76144
09/12/1962,1680.625,1680.75,1679.625,1679.75,5831,76441
09/13/1962,1679.5,1679.5,1676.5,1677,7836,77241
09/14/1962,1677.375,1677.75,1677,1677.375,24998,77318
09/17/1962,1677,1677,1674.625,1674.75,6256,77052
09/18/1962,1674.375,1676,1673.5,1673.5,16103,75132
09/19/1962,1673.5,1674.5,1672.5,1674.5,16838,73778
09/20/1962,1674.625,1675.875,1673.375,1674.625,13064,73078
09/21/1962,1675,1675.5,1674.625,1674.875,15120,73812
09/24/1962,1675,1675.625,1673.375,1673.875,7905,74647
09/25/1962,1674,1674.5,1671.75,1671.75,8487,74633
09/26/1962,1670.75,1671.875,1668,1668,13032,74206
09/27/1962,1667.75,1668.875,1665.75,1665.75,25241,72071
09/28/1962,1665.375,1667.875,1664.75,1666,29479,71083
10/01/1962,1666.5,1667.875,1666.5,1667.75,24339,70219
10/02/1962,1668,1668.875,1667.375,1667.5,10266,68956
10/03/1962,1667.625,1668.625,1667.625,1668.375,12972,69811
10/04/1962,1668.5,1669.75,1668,1669.625,7355,69053
10/05/1962,1670,1670.375,1669,1670,8250,68641
10/08/1962,1669.75,1669.75,1669,1669.625,7140,69079
10/09/1962,1669.625,1669.75,1668.875,1669.5,4079,68574
10/10/1962,1669.375,1670.75,1669,1670.5,5310,68426
10/11/1962,1670.5,1671.375,1669.625,1669.625,4992,67970
10/12/1962,1669.625,1670.5,1669.5,1670.375,7298,67442
10/15/1962,1670.75,1672,1670.75,1671.75,6651,67123
10/16/1962,1671.75,1672.5,1671.625,1672,8898,65664
10/17/1962,1672.75,1673,1671.75,1672,5739,64893
10/18/1962,1671.75,1671.75,1671,1671.375,9539,63641
10/19/1962,1671,1671.625,1670.375,1671.5,3554,63707
10/22/1962,1672,1674.75,1672,1673.5,5885,62927
10/23/1962,1675.75,1678.5,1674.5,1677,14806,58652
10/24/1962,1677.375,1677.5,1672,1674,11504,56993
10/25/1962,1672.375,1674.5,1671.75,1673.5,10454,54362
10/26/1962,1673.75,1675.5,1673.625,1674,6616,54243
10/29/1962,1672.375,1672.375,1670.375,1671.625,5111,53110
10/30/1962,1671.875,1673,1671.75,1672.875,4108,52625
10/31/1962,1673.375,1673.75,1672.75,1673,3856,51874
11/01/1962,1673.75,1673.75,1673,1673.625,4224,51238
11/02/1962,1673.5,1674.875,1673,1674,3091,50420
11/05/1962,1674,1674.75,1673.5,1674.625,4590,49750
11/07/1962,1674.625,1676,1674.625,1675.875,4110,49508
11/08/1962,1675.875,1675.875,1673.375,1673.375,5775,47886
11/09/1962,1673.875,1674.875,1673.875,1674.75,7619,47318
11/12/1962,1674.75,1675,1673.875,1674.5,6621,46500
11/13/1962,1674.625,1674.625,1672.75,1673.75,4034,45988
11/14/1962,1673.625,1674.375,1673,1673,9420,43751
11/15/1962,1672.625,1672.625,1671.5,1671.875,6287,42946
11/16/1962,1672.375,1673,1672,1672.5,11277,39652
11/19/1962,1672.5,1673.75,1672.5,1673,7461,37727
11/20/1962,1672.5,1672.75,1670.5,1670.875,6579,36585
11/21/1962,1670,1671,1669.375,1670.75,10369,34913
11/23/1962,1670.5,1671,1670,1670.625,7085,60243
11/26/1962,1671,1671.875,1671,1671.5,4476,60023
11/27/1962,1671.625,1672.625,1671.625,1672.5,5068,60291
11/28/1962,1672.5,1672.5,1671.375,1671.875,8694,61269
11/29/1962,1671.875,1672,1670.875,1671,6617,61757
11/30/1962,1670.875,1672,1670.875,1672,8628,62104
12/03/1962,1672,1673.625,1672,1673.5,10306,64037
12/04/1962,1673,1673.5,1672.5,1672.5,13297,65114
12/05/1962,1672.5,1673,1672.375,1672.5,8819,66458
12/06/1962,1672.75,1673.375,1672.5,1672.75,6451,66384
12/07/1962,1672.875,1673.625,1672.5,1672.5,7096,66657
12/10/1962,1672.75,1672.875,1672,1672.5,7043,66298
12/11/1962,1672.5,1672.625,1671,1671.5,6748,66309
12/12/1962,1671.5,1672.75,1671.5,1672.5,7710,67044
12/13/1962,1672.375,1673.5,1672,1672.75,7987,68816
12/14/1962,1672.75,1673.625,1672.75,1673.5,10828,69183
12/17/1962,1673.5,1673.625,1673,1673,7412,69219
12/18/1962,1673,1674,1672.5,1672.625,5879,67963
12/19/1962,1672.75,1673.5,1672.5,1673.375,8155,69026
12/20/1962,1672.875,1673.75,1672.875,1673.5,7508,68256
12/21/1962,1673.625,1673.75,1673.375,1673.625,6958,67235
12/26/1962,1673,1673.375,1672.5,1673,3886,67383
12/27/1962,1672.75,1673.5,1672.5,1672.75,3493,67376
12/28/1962,1672.875,1673.375,1672.875,1673,4208,66978
12/31/1962,1673,1673.875,1673,1673.5,2222,66478
01/02/1963,1673.375,1673.5,1672.625,1673,5157,64464
01/03/1963,1673,1673.875,1672.75,1673.75,4925,62474
01/04/1963,1673.75,1673.75,1672.625,1673,4250,61958
01/07/1963,1672.75,1673,1671,1671.375,6904,60906
01/08/1963,1671.375,1671.375,1668.875,1669,13320,57540
01/09/1963,1668.5,1670,1667.75,1669.5,17747,56115
01/10/1963,1669.5,1670.5,1668.875,1670.5,18160,54282
01/11/1963,1670,1670.75,1669.875,1670.5,6311,54866
01/14/1963,1669.75,1670,1668.875,1669,4878,54727
01/15/1963,1668.75,1671.5,1668.75,1671,7018,55086
01/16/1963,1671.5,1671.875,1670.875,1671.75,4918,54062
01/17/1963,1671.75,1672,1671.375,1672,6164,52428
01/18/1963,1671.5,1671.5,1670.375,1670.875,3090,51564
01/21/1963,1671,1671.5,1670.625,1671.5,4845,52198
01/22/1963,1671.375,1671.5,1670.875,1671,2950,52435
01/23/1963,1671,1673,1670.875,1672.75,1190,52383
01/24/1963,1673,1673.5,1672,1672.5,6391,50640
01/25/1963,1672,1673.375,1672,1673,6286,49917
01/28/1963,1673.375,1674.75,1673,1674.5,2785,49249
01/29/1963,1674.625,1675,1674,1674.5,6864,47315
01/30/1963,1674.625,1674.875,1673.75,1674,4627,45608
01/31/1963,1673.5,1674,1673.5,1673.75,3012,44093
02/01/1963,1673.75,1674,1668.75,1670.75,2082,43516
02/04/1963,1671,1671.625,1671,1671.5,5098,41933
02/05/1963,1671.375,1672.625,1671.375,1672.375,2450,41048
02/06/1963,1672.625,1673.5,1672.5,1672.875,2833,40564
02/07/1963,1672.75,1673.375,1672.5,1672.5,3602,38873
02/08/1963,1672.5,1673,1672.5,1672.625,3313,37891
02/11/1963,1672.5,1672.5,1669.75,1670.5,2646,36678
02/12/1963,1670.75,1670.75,1669,1669,4737,35658
02/13/1963,1668.75,1669.5,1668,1669,5625,33959
02/14/1963,1669.75,1669.875,1669,1669.625,6784,31822
02/15/1963,1670,1670.5,1669.875,1670.5,3443,30771
02/18/1963,1670,1670,1667.375,1667.875,2971,30890
02/19/1963,1668,1668.875,1667.5,1667.625,6941,29325
02/20/1963,1667.625,1668,1667,1667.75,2875,28250
02/21/1963,1668.5,1670,1668.5,1669.5,4703,27721
02/25/1963,1669.875,1670,1668.875,1669,7381,36785
02/26/1963,1669.125,1669.125,1668.5,1668.625,4697,36734
02/27/1963,1668.125,1668.625,1668,1668.625,2835,37037
02/28/1963,1668.875,1669.5,1668.125,1669,5570,37549
03/01/1963,1669,1670.5,1668.625,1670,7293,38729
03/04/1963,1669.875,1670,1669,1669,8057,39173
03/05/1963,1669,1670.125,1668.5,1670,6003,41000
03/06/1963,1670,1670,1669,1669,6250,42108
03/07/1963,1668.875,1669.5,1668.625,1668.75,3356,42194
03/08/1963,1669,1670,1669,1669.5,4614,41753
03/11/1963,1669.5,1669.75,1668.875,1669.5,3649,42148
03/12/1963,1669.125,1669.5,1668.625,1669.5,3063,42681
03/13/1963,1669,1669,1668,1668.5,3940,42505
03/14/1963,1668,1668.875,1668,1668.5,3720,42501
03/15/1963,1668.5,1668.625,1667.875,1668.5,3676,41635
03/18/1963,1668,1668,1666.5,1666.5,3416,41517
03/19/1963,1666.625,1667,1663.875,1664,6824,40626
03/20/1963,1664,1665,1662.625,1662.875,15610,38677
03/21/1963,1665,1665.75,1664.875,1665.625,15489,36883
03/22/1963,1666,1667.5,1665.625,1667,5474,36415
03/25/1963,1667.125,1667.75,1666,1666.125,12402,36395
03/26/1963,1666.125,1667,1665.875,1666,5922,36195
03/27/1963,1666.125,1666.875,1666,1666.625,5394,36041
03/28/1963,1666.875,1668.875,1666.625,1668.75,2768,36209
03/29/1963,1669.5,1671,1669.5,1669.75,11944,35064
04/01/1963,1670.5,1670.5,1669,1669.875,11780,34543
04/02/1963,1670,1670,1668.5,1669,7836,35004
04/03/1963,1669,1670.875,1669,1670.75,7835,34190
04/04/1963,1671,1673,1671,1672.75,9023,34248
04/05/1963,1672.5,1672.625,1671.125,1672,13366,34012
04/08/1963,1672.5,1674.5,1672.125,1674.5,8861,32948
04/09/1963,1674.5,1674.75,1672.5,1672.625,10703,31383
04/10/1963,1672.5,1673.875,1671.75,1672.5,10907,30348
04/11/1963,1673,1674.5,1672.625,1673.625,13479,29081
04/15/1963,1673.125,1673.125,1670.875,1671,7794,28906
04/16/1963,1670.625,1670.625,1669,1670,10306,28836
04/17/1963,1670,1671.5,1669.875,1670.75,13074,29412
04/18/1963,1671.5,1671.625,1670.5,1670.875,8189,30671
04/19/1963,1671,1672.75,1671,1672,6681,31639
04/22/1963,1672,1672.875,1670.5,1672.625,9467,31887
04/23/1963,1672.5,1673.125,1672.125,1672.875,3812,32447
04/24/1963,1672.75,1672.75,1671.875,1672,3734,32479
04/25/1963,1672.5,1672.625,1671,1671.5,2362,32367
04/26/1963,1670.875,1671.5,1670.125,1671,2059,32596
04/29/1963,1671,1671.125,1670.5,1670.75,3396,32719
04/30/1963,1670.75,1671.75,1670.75,1671.625,2621,33096
05/01/1963,1671.75,1671.875,1671.125,1671.625,2980,32487
05/02/1963,1671.625,1672,1670.625,1670.75,2640,32635
05/03/1963,1670.75,1671.125,1670.75,1671.125,2715,32784
05/06/1963,1671,1671.625,1670.75,1671.5,1415,32611
05/07/1963,1671.5,1672,1671.125,1671.75,1948,32504
05/08/1963,1671.75,1671.75,1670,1670.75,2566,32736
05/09/1963,1670.625,1671.5,1670.5,1671.5,3443,33185
05/10/1963,1671.125,1671.5,1670.625,1671.5,2235,33627
05/13/1963,1671,1671,1669.875,1670.5,2624,33485
05/14/1963,1670,1670.625,1669.625,1670.125,4471,33639
05/15/1963,1669.875,1670.125,1669.625,1670,6970,33326
05/16/1963,1669.5,1669.625,1668.75,1668.875,5737,32122
05/17/1963,1668.5,1668.75,1668,1668.5,5744,30902
05/20/1963,1668.5,1670.625,1668,1668.875,7486,29266
05/21/1963,1669,1669.5,1668,1668.5,8163,27901
05/22/1963,1665.5,1668.5,1663.5,1668.5,7636,25561
05/23/1963,1668.5,1669.75,1667.625,1669.625,11705,25397
05/24/1963,1669.5,1670,1669,1669.5,5538,26108
05/27/1963,1669,1669,1668.5,1668.5,7440,26390
05/28/1963,1668.5,1669.125,1668,1668.875,2883,26084
05/29/1963,1668.625,1669.125,1668.5,1668.75,2703,25403
05/31/1963,1668.5,1669.125,1668.5,1668.625,1510,24914
06/03/1963,1668.625,1669.5,1668.5,1668.625,1424,24951
06/04/1963,1668.75,1668.875,1668,1668.5,2132,25059
06/05/1963,1668.5,1669.125,1668.5,1668.625,2497,25281
06/06/1963,1668.75,1669.5,1668.625,1669.125,2837,25657
06/07/1963,1669.125,1669.875,1669,1669.75,1708,25977
06/10/1963,1670,1671,1669.875,1670.625,2165,25449
06/11/1963,1671,1671,1669.75,1670,3773,25546
06/12/1963,1670,1670.5,1670,1670.125,3063,25355
06/13/1963,1670,1670.5,1669.625,1670,2068,25540
06/14/1963,1669.875,1672.625,1669.75,1672.5,1384,25294
06/17/1963,1673,1673.5,1671.75,1672.875,5497,23869
06/18/1963,1672.5,1672.75,1671.5,1671.5,3990,23536
06/19/1963,1671,1672.5,1671,1671.875,2307,23467
06/20/1963,1671.5,1673,1671.5,1672.5,1831,23435
06/21/1963,1672,1672,1670.625,1670.625,2526,23192
06/24/1963,1670.375,1670.5,1669.5,1669.5,2232,15038
06/25/1963,1669.25,1669.875,1669,1669.5,4283,16341
06/26/1963,1669.375,1670,1669,1669,4957,18244
06/27/1963,1669,1669.375,1668.5,1668.5,4662,19182
06/28/1963,1668.5,1668.5,1667.875,1668,3952,20623
07/01/1963,1668,1669.125,1668,1669.125,4566,22094
07/02/1963,1669.5,1670.375,1669.25,1669.25,6930,23235
07/03/1963,1669.25,1670.125,1668.5,1668.5,4544,24567
07/05/1963,1668.25,1668.375,1667,1667.125,5104,26456
07/08/1963,1666.5,1667.5,1666.5,1666.5,7171,27878
07/09/1963,1667,1667.375,1666.375,1666.375,3541,28758
07/10/1963,1666.5,1666.5,1665.875,1666,3463,28498
07/11/1963,1665.375,1665.875,1663.375,1663.5,5827,30968
07/12/1963,1662.875,1664,1661.875,1663.25,9059,35064
07/15/1963,1663.5,1665,1663,1664.375,9670,35293
07/16/1963,1664.875,1665.375,1664.5,1665,6592,36443
07/17/1963,1665,1665,1664,1664.25,3622,35847
07/18/1963,1664.25,1664.875,1664,1664,1994,35806
07/19/1963,1664,1664,1662.875,1663,2866,35820
07/22/1963,1663.125,1663.5,1661.5,1662,3767,35770
07/23/1963,1661.5,1662.5,1661.125,1661.375,6088,35227
07/24/1963,1661,1662,1658.5,1659,4703,35682
07/25/1963,1659.5,1660.375,1658,1658.375,6756,34993
07/26/1963,1658.375,1659,1657.875,1659,5303,34326
07/29/1963,1659.25,1661.125,1659.25,1660.375,4287,33813
07/30/1963,1660.5,1660.5,1660,1660.375,4596,34258
07/31/1963,1660.5,1661.25,1660.375,1661,4415,33949
08/01/1963,1660.875,1661,1660,1660.25,3831,33072
08/02/1963,1660.25,1660.5,1659.875,1660.375,2323,32987
08/05/1963,1660.5,1662.25,1660.5,1662,2439,32389
08/06/1963,1662.375,1663,1661.875,1662,3709,31786
08/07/1963,1661.875,1662.5,1661.5,1662.25,3185,31660
08/08/1963,1662.5,1663,1662.25,1663,2792,31008
08/09/1963,1663,1663,1662.5,1662.5,2427,30948
08/12/1963,1661.5,1662.25,1661.5,1661.875,1661,30252
08/13/1963,1661,1662,1661,1661.5,1131,30338
08/14/1963,1661.5,1662,1660.5,1661,2256,29542
08/15/1963,1660.875,1661.5,1659.875,1661.375,1933,29138
08/16/1963,1661.5,1662,1661,1661.5,2813,27860
08/19/1963,1661.875,1662.375,1661.875,1662,1448,27454
08/20/1963,1662.25,1662.5,1661.875,1662,838,26970
08/21/1963,1661.875,1662.25,1661.25,1661.25,2283,25563
08/22/1963,1660.5,1661.25,1660.5,1661,1407,24861
08/23/1963,1661,1661.25,1660.25,1661.125,2891,58844
08/26/1963,1661,1661.25,1660.5,1660.5,4799,59478
08/27/1963,1660.5,1660.5,1659.5,1659.5,2781,60296
08/28/1963,1659.5,1660,1659.25,1659.375,5128,61385
08/29/1963,1659.25,1659.375,1658,1658.875,4461,61695
08/30/1963,1658.5,1659.5,1658.375,1659.5,8404,63373
09/03/1963,1659.5,1661.25,1659.5,1661,7722,65288
09/04/1963,1661.25,1663.125,1661,1663,6332,66015
09/05/1963,1663.25,1664,1663,1664,11246,64619
09/06/1963,1664.25,1665,1664,1665,10136,62527
09/09/1963,1665,1665.5,1664.125,1665.25,13176,60097
09/10/1963,1665.375,1666.25,1665.375,1666.125,10292,60154
09/11/1963,1666.25,1667.125,1665.5,1666.5,11443,59751
09/12/1963,1666.875,1667.125,1665.5,1666.875,12375,58387
09/13/1963,1666.875,1669.5,1666.875,1669,11318,58193
09/16/1963,1669.875,1673.125,1669.5,1670.5,14317,56168
09/17/1963,1670.25,1672.875,1669.375,1671.875,23848,54013
09/18/1963,1672.25,1673,1671,1671.375,14312,51539
09/19/1963,1671.5,1674,1671.5,1673.5,11022,50868
09/20/1963,1674.25,1680.25,1674.125,1679.25,12351,49699
09/23/1963,1678.25,1680.5,1676,1678,20289,48166
09/24/1963,1679,1680.5,1678.25,1679.875,15997,47338
09/25/1963,1681.375,1682.875,1679.875,1682,15610,46050
09/26/1963,1681.25,1681.25,1677.5,1678,18493,45343
09/27/1963,1675.875,1678.125,1674.25,1678,15287,43442
09/30/1963,1679.25,1682.875,1678.5,1682.25,14283,42906
10/01/1963,1684.875,1684.875,1681.875,1683.25,15413,41241
10/02/1963,1679.875,1684,1679.875,1683.25,13102,40713
10/03/1963,1681.25,1683.5,1680.875,1683.25,12551,39437
10/04/1963,1683.875,1685,1683.5,1684,11978,38624
10/07/1963,1684.875,1686.875,1684.875,1686.5,9161,38501
10/08/1963,1687.875,1688,1684.875,1685,9349,38700
10/09/1963,1686.5,1687.875,1685.5,1687,12925,37159
10/10/1963,1686.875,1687.875,1686.25,1687.25,10786,36908
10/11/1963,1686,1686.875,1682.875,1684.875,12104,37667
10/14/1963,1685,1686.375,1684.875,1686.125,9664,35982
10/15/1963,1686.25,1688.375,1686.125,1688.125,5346,34754
10/16/1963,1688.25,1690,1687.25,1689.25,6403,34043
10/17/1963,1688.875,1689.5,1688,1689.125,8297,33248
10/18/1963,1688.875,1689.25,1687.875,1688.375,5652,32505
10/21/1963,1688,1688.25,1687.25,1687.5,8154,31086
10/22/1963,1687.5,1688.5,1687.5,1688,4902,31206
10/23/1963,1688,1689,1687.5,1687.875,1736,30408
10/24/1963,1688.25,1688.5,1687.5,1688.5,4160,30388
10/25/1963,1688.5,1692.5,1688.5,1692.25,3392,30489
10/28/1963,1691.25,1692.25,1690.5,1691.5,7147,28874
10/29/1963,1691.875,1692.875,1690,1690.875,4371,28200
10/30/1963,1691.25,1692,1689.5,1691.125,4843,28285
10/31/1963,1691,1691.25,1687.5,1690.375,6022,27091
11/01/1963,1690.5,1692.25,1690.5,1692,7501,27086
11/04/1963,1692.25,1692.5,1691.25,1691.375,4217,27106
11/05/1963,1690.25,1690.25,1688.25,1689.5,3383,26592
11/06/1963,1689.875,1691.375,1689,1690.875,4535,25389
11/07/1963,1690.25,1693.5,1690,1693.125,6602,26255
11/08/1963,1693.5,1694.25,1693.25,1693.5,8891,25948
11/11/1963,1693.875,1694,1692.375,1693.375,4748,24942
11/12/1963,1693.25,1693.375,1692.5,1693.125,2571,24647
11/13/1963,1692.5,1693.5,1692.375,1693.125,3062,24598
11/14/1963,1693.125,1693.125,1692.375,1692.5,3094,23813
11/15/1963,1691.25,1691.5,1690.25,1690.5,2111,23847
11/18/1963,1690.25,1690.25,1686.125,1689.5,3767,23224
11/19/1963,1688,1689.25,1687.125,1688,7217,21322
11/20/1963,1687.25,1689.125,1686.25,1688,2682,20829
11/21/1963,1687.875,1687.875,1685,1685.125,2953,19721
11/22/1963,1684.25,1685.5,1681.25,1683.875,4836,19027
11/26/1963,1684.875,1687.375,1684.875,1687.25,9018,40930
11/27/1963,1687.875,1689.25,1687.625,1688.375,7764,38850
11/29/1963,1688.25,1689.625,1688,1689.5,9888,41537
12/02/1963,1688.75,1690.625,1688.25,1690.5,6319,41682
12/03/1963,1690.5,1690.5,1688.75,1689.25,10349,43327
12/04/1963,1688.875,1691,1687.875,1691,7446,43179
12/05/1963,1690.625,1691.25,1688.875,1689,7702,42293
12/06/1963,1689.25,1690.5,1689.25,1690.375,7563,41861
12/09/1963,1690.25,1690.625,1689.75,1690,4845,41789
12/10/1963,1690.25,1690.5,1689.25,1690.375,4191,41682
12/11/1963,1690.25,1690.625,1689.25,1690.625,5565,42280
12/12/1963,1690.875,1692.875,1690.875,1692.75,4451,42776
12/13/1963,1692.875,1692.875,1691.625,1692.375,9627,42452
12/16/1963,1691.5,1692.375,1691.375,1691.5,6376,41814
12/17/1963,1690.25,1691.375,1689.875,1690.5,2770,41986
12/18/1963,1691.25,1691.875,1690.875,1691.5,8542,43344
12/19/1963,1692.25,1692.625,1691.375,1691.875,4537,43074
12/20/1963,1692.5,1692.5,1691.5,1691.75,4953,42407
12/23/1963,1691.625,1692.5,1691.625,1692.375,3928,41730
12/24/1963,1692.625,1692.875,1691.875,1692,3620,41619
12/26/1963,1692,1692.5,1691.625,1692.375,2184,41605
12/27/1963,1692.625,1693.5,1692.625,1693,1070,41640
12/30/1963,1693.25,1693.25,1692.5,1692.5,3554,41435
12/31/1963,1692.5,1692.875,1692.5,1692.625,2666,40227
01/02/1964,1692.75,1692.75,1692.375,1692.5,1929,40271
01/03/1964,1693.375,1695.25,1693.25,1695,2819,39276
01/06/1964,1696.25,1697.25,1695.5,1695.875,6126,37648
01/07/1964,1695.75,1696.25,1694.5,1695.5,4437,35842
01/08/1964,1695.5,1695.875,1695.5,1695.875,6851,32233
01/09/1964,1695.625,1695.875,1695.25,1695.5,2620,31719
01/10/1964,1695.375,1695.5,1694.875,1695,3497,30757
01/13/1964,1695.5,1696.875,1695.375,1696.375,2462,30160
01/14/1964,1696.625,1696.875,1696.25,1696.375,3268,30035
01/15/1964,1695.875,1696.375,1695.375,1696.25,2672,29131
01/16/1964,1696.25,1696.375,1695.75,1696.25,2511,29037
01/17/1964,1695.875,1696.25,1695.5,1695.625,994,28804
01/20/1964,1695.25,1695.625,1694.75,1695.25,2707,28387
01/21/1964,1695,1695,1692.875,1693.25,3325,27397
01/22/1964,1692.875,1693.75,1692.625,1692.625,5469,27020
01/23/1964,1692.625,1694.625,1692.625,1694.625,2618,26797
01/24/1964,1694.625,1695.25,1694.5,1694.5,4004,26187
01/27/1964,1693.25,1694.25,1693.25,1693.5,2281,25824
01/28/1964,1693.625,1694.625,1693.5,1694.5,1816,25412
01/29/1964,1694.625,1694.875,1691.625,1693,1667,25530
01/30/1964,1692.625,1693.5,1692,1693.25,4014,25035
01/31/1964,1693.375,1693.875,1690.5,1691.25,2060,24848
02/03/1964,1693.25,1694.25,1692.5,1693.375,2995,24660
02/04/1964,1692.75,1692.875,1691.25,1691.5,6057,24124
02/05/1964,1691.25,1693,1690.875,1692.75,3111,23006
02/06/1964,1693.25,1694.25,1693,1693.625,4476,23080
02/07/1964,1693.5,1694.25,1693.5,1693.875,1863,22508
02/10/1964,1693.75,1694,1692.5,1692.75,1175,22442
02/11/1964,1692.75,1693.5,1692.25,1693.5,1868,22471
02/12/1964,1693.375,1694.25,1692.875,1693.75,1228,22265
02/13/1964,1694.25,1695.625,1694.25,1695.5,2178,21903
02/14/1964,1695.875,1696.875,1695.625,1696.75,3745,21359
02/17/1964,1694.5,1695.5,1693.5,1695.25,3343,20594
02/18/1964,1694.25,1694.625,1692.625,1693.25,3365,19928
02/19/1964,1693.25,1693.625,1691.75,1692.5,2449,19163
02/20/1964,1693.25,1693.25,1692,1692.5,3943,19371
02/24/1964,1691,1691,1688,1689.5,4162,27636
02/25/1964,1689.75,1691.75,1689.25,1691,12103,27337
02/26/1964,1692,1692,1688,1688.75,6855,27689
02/27/1964,1688.125,1688.125,1684.5,1685,13305,29432
02/28/1964,1686,1687,1685.5,1685.75,15716,28237
03/02/1964,1685,1685,1679.625,1680.25,9764,28692
03/03/1964,1680.75,1683,1679.75,1681.875,18610,27482
03/04/1964,1682,1682.625,1676.5,1678.875,15049,26106
03/05/1964,1679.5,1681,1676.875,1677.5,18148,24530
03/06/1964,1677.125,1677.5,1673.125,1674.125,11917,24197
03/09/1964,1674,1675.125,1670.625,1673.5,21495,22090
03/10/1964,1673.25,1674.75,1671.125,1674.125,22200,23005
03/11/1964,1674.125,1676.125,1673.75,1673.75,14278,24278
03/12/1964,1673.5,1675,1673,1674.125,16313,24217
03/13/1964,1674.75,1677.625,1674.75,1677,10978,24273
03/16/1964,1676.125,1676.125,1672.75,1674,11460,24001
03/17/1964,1673.75,1674.125,1670.125,1670.5,11021,24417
03/18/1964,1670,1672.5,1667.75,1672.25,16495,24246
03/19/1964,1671.5,1674.75,1670,1674,22002,24609
03/20/1964,1673.75,1675.625,1672.5,1674.75,12198,25411
03/23/1964,1674.125,1674.625,1671.5,1671.875,9866,25924
03/24/1964,1671.125,1674.125,1670.75,1674,10027,25255
03/25/1964,1674.5,1676.625,1674.5,1675.75,11880,26634
03/26/1964,1676.5,1679.75,1676.5,1679.5,15919,27968
03/30/1964,1680.5,1684,1679.75,1683.625,17765,26404
03/31/1964,1684.5,1685.125,1682,1682.5,16438,25071
04/01/1964,1682.5,1683,1680.5,1682.25,14647,24738
04/02/1964,1682.125,1682.125,1680,1681.5,9391,25113
04/03/1964,1681.5,1682,1679,1680.5,11039,24187
04/06/1964,1680,1680,1677,1679.5,10098,23825
04/07/1964,1679.5,1681.625,1679,1681,12464,22865
04/08/1964,1682,1683.5,1681,1682.125,11326,22657
04/09/1964,1686.5,1688,1684.125,1684.5,14286,21375
04/10/1964,1685.125,1685.75,1682.25,1683,18795,21707
04/13/1964,1682.5,1686.75,1682.5,1686.5,12581,21484
04/14/1964,1686.75,1687.25,1685.875,1686.75,11810,22020
04/15/1964,1685.75,1686.125,1681.125,1681.125,9302,22388
04/16/1964,1681,1683,1679.75,1682.625,17233,22596
04/17/1964,1682.125,1682.875,1680.625,1682.125,16312,22092
04/20/1964,1681.75,1681.75,1677.75,1677.875,10230,22993
04/21/1964,1677.125,1680,1676.25,1679.75,13754,22227
04/22/1964,1679.75,1681,1678.5,1679.5,13923,20935
04/23/1964,1681.375,1682.25,1681.25,1682.25,331,2233
04/24/1964,1682.25,1682.5,1681.125,1681.25,449,2268
04/27/1964,1681,1681.75,1680.625,1681.5,503,2449
04/28/1964,1681.5,1681.5,1681.25,1681.5,1412,3306
04/29/1964,1681.5,1681.75,1681.5,1681.75,1026,3958
04/30/1964,1681.625,1682,1680.5,1680.5,389,4258
05/01/1964,1680.5,1681.5,1680.5,1681.5,772,4281
05/04/1964,1681,1683.5,1681,1683.5,753,4393
05/05/1964,1683.5,1683.5,1682,1682.25,860,4538
05/06/1964,1682,1682.5,1681.5,1682.375,814,4850
05/07/1964,1682.5,1682.5,1681.625,1682.25,1185,5385
05/08/1964,1681.75,1682.25,1681.625,1682.25,586,5675
05/11/1964,1682,1682.625,1681.5,1681.5,594,5927
05/12/1964,1681.5,1681.5,1679.5,1679.5,1318,6128
05/13/1964,1678.5,1679.25,1678.25,1679.125,1984,6752
05/14/1964,1679.25,1679.5,1678.5,1678.625,1412,7240
05/15/1964,1678.625,1679,1677.125,1677.5,1843,7790
05/18/1964,1677.5,1678.625,1677.375,1677.375,3782,9586
05/19/1964,1677.25,1677.5,1676.625,1677.375,3238,11281
05/20/1964,1677.25,1679,1677,1678.625,2740,12016
05/21/1964,1679.125,1680.625,1679.125,1680.5,2819,12273
05/22/1964,1680.75,1681.25,1679.5,1680.125,4558,12830
05/25/1964,1679.75,1683.5,1679.625,1682.5,3156,13466
05/26/1964,1682,1682,1680.5,1680.75,9141,14342
05/27/1964,1680.75,1680.75,1679.5,1679.75,7444,15196
05/28/1964,1679.5,1679.5,1678,1678.25,5454,15193
06/01/1964,1678,1679,1678,1678.5,6920,16172
06/02/1964,1678.75,1680.125,1678.625,1680,3406,16654
06/03/1964,1680.25,1680.25,1678.5,1679,3251,16923
06/04/1964,1679.5,1679.625,1678.625,1679.5,2109,16985
06/05/1964,1679,1679.25,1677.75,1678.375,2395,17141
06/08/1964,1678,1678,1675.25,1675.5,3526,17460
06/09/1964,1675.25,1675.25,1673.5,1673.75,6692,17053
06/10/1964,1673.5,1674.25,1673.125,1673.125,7555,18592
06/11/1964,1673.25,1674.25,1673.125,1673.25,4779,18606
06/12/1964,1673.125,1673.5,1672.625,1673,3895,17953
06/15/1964,1673.5,1674.5,1673.5,1673.5,3421,17830
06/16/1964,1673.625,1674.5,1673.5,1674.5,3254,17664
06/17/1964,1674.625,1675.25,1672.5,1672.5,2731,17816
06/18/1964,1672,1672.75,1671.5,1672.5,6763,17687
06/19/1964,1672.625,1673.125,1671.5,1672.625,4331,17797
06/22/1964,1672.375,1672.375,1671.375,1671.5,4530,18347
06/23/1964,1671,1672,1670.875,1671.5,2782,18894
06/24/1964,1671.625,1672.5,1671.5,1671.75,3123,19203
06/25/1964,1671.625,1671.625,1670.625,1670.75,3344,20003
06/26/1964,1670.625,1670.625,1669,1669,3373,20350
06/29/1964,1668.875,1669.625,1668.625,1669,5414,20830
06/30/1964,1669.5,1670.875,1669.5,1670.5,5343,20929
07/01/1964,1670.75,1671,1669.875,1669.875,4698,20967
07/02/1964,1670,1670,1668.875,1669.625,2839,21100
07/06/1964,1669.75,1672,1669.75,1671.75,6288,21621
07/07/1964,1672,1672.5,1671.5,1671.875,5957,21931
07/08/1964,1672,1672.75,1671.75,1672.5,5789,22644
07/09/1964,1672.625,1672.75,1671.875,1672.5,6809,23930
07/10/1964,1671.875,1672,1671,1671,6830,24425
07/13/1964,1670.625,1670.625,1669.625,1669.625,7141,25086
07/14/1964,1669.875,1671,1669.875,1671,8950,26249
07/15/1964,1671,1671.125,1669.875,1669.875,5931,28043
07/16/1964,1669.5,1669.75,1668.75,1669,5894,29082
07/17/1964,1668.5,1669.625,1668,1668.75,8504,30040
07/20/1964,1668.875,1669.625,1668,1668.125,11037,31091
07/21/1964,1668,1668.5,1667,1667.5,11195,32321
07/22/1964,1667.5,1668.875,1667.125,1668.75,9024,32110
07/23/1964,1669.125,1669.75,1668,1669.5,7810,33246
07/24/1964,1669,1669.75,1668.75,1669,5309,33399
07/27/1964,1668.875,1668.875,1668,1668,6448,34994
07/28/1964,1668.125,1668.125,1666.875,1667.125,3495,35308
07/29/1964,1667.125,1668.625,1667,1668,5400,34847
07/30/1964,1668,1668.125,1667.625,1667.625,6285,34215
07/31/1964,1667.5,1668,1667,1667.125,2005,33916
08/03/1964,1668,1668.625,1667.625,1668.5,3371,33000
08/04/1964,1668,1668,1666.625,1667,2804,32632
08/05/1964,1668.5,1669.125,1667.5,1669,4829,32481
08/06/1964,1668,1668,1667,1667,4499,31208
08/07/1964,1667,1668.125,1666.125,1667.75,3875,30644
08/10/1964,1667,1667.5,1666.625,1667,6786,29673
08/11/1964,1666.75,1667,1666.5,1666.625,2156,29339
08/12/1964,1666.5,1668,1666.125,1667.875,1448,29010
08/13/1964,1667.625,1668.625,1667,1667.875,3441,27811
08/14/1964,1667.875,1669,1667.875,1668.75,3976,26231
08/17/1964,1669,1669.875,1669,1669.5,3227,25275
08/18/1964,1669.5,1669.625,1668.75,1669.125,3671,24007
08/19/1964,1669.125,1670.625,1669,1670.5,1585,23775
08/20/1964,1669.875,1670.5,1669.875,1670.125,3178,22525
08/21/1964,1669.75,1670.125,1669.625,1670,1001,22089
08/24/1964,1669.75,1670.5,1669.75,1670,2372,52500
08/25/1964,1669.75,1669.875,1669.5,1669.75,1881,52278
08/26/1964,1669.75,1670.5,1669.625,1669.75,3410,52883
08/27/1964,1669.625,1671.625,1669.5,1670.875,4202,53108
08/28/1964,1671,1671.875,1670.625,1670.625,5948,53046
08/31/1964,1670.625,1670.875,1669.625,1669.75,4070,53672
09/01/1964,1669.75,1670.5,1669.625,1669.875,4560,54172
09/02/1964,1669.75,1670.5,1669.75,1670,2350,53575
09/03/1964,1670.125,1670.625,1670,1670,2578,54382
09/04/1964,1670,1670,1668.875,1669,2809,54650
09/08/1964,1668.875,1669.5,1668.875,1669.5,6474,53636
09/09/1964,1669.5,1669.75,1669,1669.125,3299,53766
09/10/1964,1669.125,1669.625,1669.125,1669.5,2960,53477
09/11/1964,1669.625,1670.625,1669.5,1670.5,1523,53573
09/14/1964,1670.5,1671,1670,1671,3595,53679
09/15/1964,1671,1673,1671,1672.875,3311,53305
09/16/1964,1673,1673.875,1672,1672.75,7120,52847
09/17/1964,1672.5,1673.875,1672,1673.5,6499,52043
09/18/1964,1673.125,1674,1672.5,1673.75,5237,51295
09/21/1964,1673.5,1673.625,1672.5,1672.5,7168,49829
09/22/1964,1672.5,1672.5,1671.5,1671.625,4381,49679
09/23/1964,1670.625,1670.875,1670,1670.625,5738,50686
09/24/1964,1670.5,1670.625,1669,1669.625,6668,50881
09/25/1964,1669.125,1670.125,1669,1669.5,6933,49731
09/28/1964,1669.5,1670.5,1669.5,1669.625,2812,49219
09/29/1964,1669.625,1669.75,1669.5,1669.5,3370,49235
09/30/1964,1669.5,1669.5,1669,1669,2515,49074
10/01/1964,1669.125,1669.75,1669,1669.625,3867,48917
10/02/1964,1669.625,1670.875,1669.625,1669.875,3610,47271
10/05/1964,1669.5,1670.5,1669.5,1670,3741,46735
10/06/1964,1669.875,1670.875,1669.875,1670.5,1493,46608
10/07/1964,1670.5,1671.5,1670.5,1671.125,2413,46800
10/08/1964,1671.5,1672,1671,1671.5,3386,45965
10/09/1964,1671.625,1673.5,1671.5,1672.5,2297,45653
10/12/1964,1672,1672,1671.625,1671.875,5303,44458
10/13/1964,1671.5,1671.5,1670,1670.125,2333,44368
10/14/1964,1670,1670,1669.5,1669.75,3244,43793
10/15/1964,1670,1671.5,1670,1670.5,2831,43353
10/16/1964,1670.5,1671,1670.125,1670.5,1645,43101
10/19/1964,1670.875,1672,1670.875,1671.875,1577,43044
10/20/1964,1672.5,1673,1672.125,1672.875,1837,42507
10/21/1964,1673,1673.5,1672.875,1673,3283,41628
10/22/1964,1672.875,1673,1671.625,1671.875,3415,40173
10/23/1964,1671.75,1672.875,1671.5,1672,3318,39319
10/26/1964,1671.875,1672.75,1671.5,1672.5,2715,38700
10/27/1964,1672.625,1672.875,1671.5,1671.5,2295,38533
10/28/1964,1671.5,1671.5,1670.75,1671,1560,38316
10/29/1964,1671,1672,1671,1671.75,2507,37485
10/30/1964,1672.125,1672.875,1672.125,1672.75,1663,37102
11/02/1964,1672.875,1673.5,1672.875,1673.5,3052,35648
11/04/1964,1673.875,1674.125,1673.125,1673.625,2579,34447
11/05/1964,1673.875,1674.5,1673.875,1674,4646,32747
11/06/1964,1674.125,1674.125,1672.75,1672.875,2804,31672
11/09/1964,1673,1673.5,1672.875,1673.125,2685,30990
11/10/1964,1673.625,1674.625,1673.625,1674.5,1295,30583
11/11/1964,1674,1674.5,1674,1674.125,4443,28875
11/12/1964,1674.5,1674.5,1673.625,1674,1609,28401
11/13/1964,1674,1674.5,1673.125,1673.125,3017,27272
11/16/1964,1672.625,1673.125,1672.125,1673,3857,26536
11/17/1964,1672.625,1672.875,1672.125,1672.75,4222,25042
11/18/1964,1672.625,1673,1672.5,1673,1870,24640
11/19/1964,1673,1673.5,1672.5,1672.5,1653,24018
11/20/1964,1672.5,1672.625,1672.125,1672.5,2171,23419
11/23/1964,1673.125,1673.75,1673.125,1673.5,2476,52846
11/24/1964,1673.375,1673.375,1672.625,1673.375,2725,52360
11/25/1964,1673.25,1673.375,1672.625,1672.625,831,52332
11/27/1964,1672.5,1673.125,1672.5,1672.5,2043,52407
11/30/1964,1672.625,1673.125,1672.5,1672.5,2794,53166
12/01/1964,1672.75,1672.75,1669.75,1670.25,3855,53866
12/02/1964,1669.375,1670.125,1668.375,1669.5,7491,54060
12/03/1964,1669.75,1670.5,1669.5,1669.875,6842,54095
12/04/1964,1670.25,1670.75,1670.25,1670.375,3230,54211
12/07/1964,1670.125,1670.625,1670.125,1670.375,2383,54442
12/08/1964,1670.5,1670.5,1669.75,1669.875,2491,54125
12/09/1964,1669.75,1670.25,1669.75,1669.875,2431,53679
12/10/1964,1669.75,1669.875,1669.5,1669.5,2301,53668
12/11/1964,1669.5,1669.875,1669.375,1669.625,2929,53913
12/14/1964,1669.75,1670.5,1669.75,1670.25,1812,53828
12/15/1964,1670.375,1671.375,1670.125,1670.625,2622,53742
12/16/1964,1670.5,1671.25,1670.5,1671.125,3646,53284
12/17/1964,1671.375,1671.5,1671.125,1671.25,1788,52894
12/18/1964,1671.375,1672.125,1671.375,1671.875,1911,53029
12/21/1964,1671.625,1672.5,1671.5,1671.875,3973,52778
12/22/1964,1671.625,1671.625,1670.5,1670.625,3242,52325
12/23/1964,1670.375,1670.375,1668.75,1668.875,3292,52064
12/24/1964,1668.75,1669.375,1668.625,1669.375,5032,51963
12/28/1964,1669.5,1669.5,1668.125,1668.25,1274,51998
12/29/1964,1668.125,1668.25,1666.625,1666.625,2761,51950
12/30/1964,1666.5,1667.875,1666.5,1667.625,4564,50686
12/31/1964,1667.625,1668.25,1667.625,1667.875,2571,49612
01/04/1965,1667.375,1668.375,1667.125,1668.25,1534,49539
01/05/1965,1668.375,1668.875,1668.125,1668.75,2076,48940
01/06/1965,1668.5,1669.125,1668.25,1668.375,1821,48313
01/07/1965,1668.25,1668.875,1668.125,1668.75,1938,47683
01/08/1965,1668.75,1669.375,1668.75,1669.375,2507,47547
01/11/1965,1668.375,1669.125,1668.375,1668.75,3076,45856
01/12/1965,1668.75,1668.75,1667.375,1667.5,2702,45039
01/13/1965,1667.5,1668.125,1666.625,1668.125,4135,43036
01/14/1965,1667.75,1667.75,1666.75,1666.875,3007,42952
01/15/1965,1666.75,1667.375,1666.5,1666.625,1818,42832
01/18/1965,1666.75,1667.125,1666.5,1666.625,1719,40221
01/19/1965,1666.5,1666.5,1665.125,1665.25,1970,40587
01/20/1965,1664.75,1664.75,1663.875,1663.875,4430,38730
01/21/1965,1663.875,1665.5,1663.875,1665.25,3858,36746
01/22/1965,1665.75,1666.125,1665.375,1665.625,2568,35791
01/25/1965,1665.5,1665.625,1664.5,1665.125,3244,34543
01/26/1965,1665.5,1667.125,1665.5,1666.875,1659,33803
01/27/1965,1669.125,1669.75,1667.875,1668.875,2052,33427
01/28/1965,1669.5,1669.625,1668.75,1669.625,5922,32027
01/29/1965,1669.75,1670.5,1669.625,1669.875,2505,31720
02/01/1965,1669.5,1669.5,1668.5,1668.5,2622,32092
02/02/1965,1668.125,1668.25,1667.5,1667.875,2055,31540
02/03/1965,1667.625,1669.125,1667.5,1668.75,2636,30847
02/04/1965,1669.5,1669.5,1669.125,1669.5,1487,30620
02/05/1965,1669.125,1669.125,1668.75,1668.875,1535,29557
02/08/1965,1669.5,1669.625,1668.75,1669.25,744,29435
02/09/1965,1668.75,1668.875,1668.375,1668.625,1563,28950
02/10/1965,1668.5,1668.625,1666.75,1668.5,1056,28660
02/11/1965,1668.5,1668.75,1667.75,1668.125,2308,27659
02/12/1965,1667.875,1668.125,1667.125,1667.5,1026,27497
02/15/1965,1667.125,1667.375,1666.875,1667.125,574,27202
02/16/1965,1667.125,1668.25,1666.625,1667.875,1093,27248
02/17/1965,1667.75,1668.125,1667.125,1667.125,1944,26643
02/18/1965,1667.125,1667.5,1666.625,1666.75,1415,26575
02/19/1965,1666.75,1667.125,1666.375,1666.875,1492,26285
02/23/1965,1667,1667,1666.5,1666.75,1949,26645
02/24/1965,1666.875,1666.875,1666.5,1666.625,2141,26510
02/25/1965,1666.5,1667.375,1666.5,1667,2292,26310
02/26/1965,1667.5,1667.75,1667.375,1667.625,2531,26923
03/01/1965,1667.5,1668,1667.5,1667.75,2312,27496
03/02/1965,1667.625,1667.875,1667.5,1667.625,2701,27883
03/03/1965,1667.5,1667.625,1667.375,1667.5,1618,28244
03/04/1965,1667.5,1668.5,1667.5,1668,1474,28103
03/05/1965,1668.5,1668.75,1667.5,1667.625,4441,27614
03/08/1965,1667.375,1668.375,1667,1667.625,2652,27357
03/09/1965,1667.5,1668,1667.375,1668,2708,27781
03/10/1965,1667.875,1668.5,1667.75,1668,2292,27086
03/11/1965,1668,1668,1666.5,1666.5,2219,27012
03/12/1965,1666,1666.625,1665.625,1666.375,5401,27428
03/15/1965,1666.375,1666.75,1665.75,1666.625,3767,27264
03/16/1965,1666,1667,1665.75,1666.875,1464,26806
03/17/1965,1666.75,1667,1665.75,1665.75,2188,26887
03/18/1965,1665.75,1665.875,1664.5,1664.5,2069,26891
03/19/1965,1664.375,1664.625,1664.375,1664.5,4045,26868
03/22/1965,1664.5,1665.375,1664.5,1665,2454,26886
03/23/1965,1665.375,1666.375,1665,1665.75,2537,27174
03/24/1965,1665.75,1666,1665.375,1665.75,2244,27669
03/25/1965,1665.625,1666,1665.5,1665.75,1489,27663
03/26/1965,1665.5,1665.75,1665,1665.75,1087,27538
03/29/1965,1665.5,1665.5,1664.5,1665,1418,27122
03/30/1965,1664.75,1665.5,1664.625,1665.5,893,26941
03/31/1965,1665,1665.5,1664.875,1665,1042,26846
04/01/1965,1664.875,1665,1663.625,1664.375,1304,26517
04/02/1965,1664,1665.5,1664,1664.875,3278,26226
04/05/1965,1665.375,1665.875,1665,1665.75,2476,26020
04/06/1965,1665.75,1665.875,1664.5,1664.75,2554,26124
04/07/1965,1664.5,1664.625,1664,1664.5,1507,25930
04/08/1965,1664.5,1664.5,1663.75,1664.5,2237,26206
04/09/1965,1664,1664.75,1664,1664.5,1832,26122
04/12/1965,1664.375,1665.5,1664,1665,1781,25789
04/13/1965,1665.375,1665.75,1664.875,1665.75,2083,25275
04/14/1965,1665.875,1666.75,1665.5,1665.75,2418,24624
04/15/1965,1665.75,1666.625,1665.5,1666.625,3362,24084
04/19/1965,1666.625,1667.75,1666.625,1667.625,2085,23864
04/20/1965,1667.5,1668,1666.875,1666.875,4463,22973
04/21/1965,1667,1667.5,1665.5,1665.75,3476,21548
04/22/1965,1665.75,1665.75,1664.75,1665,2456,21083
04/23/1965,1663.75,1663.75,1663.5,1663.75,507,327
04/26/1965,1663.625,1663.75,1663.375,1663.375,361,568
04/27/1965,1663.5,1663.5,1662,1662.125,935,969
04/28/1965,1662.25,1662.5,1661.5,1662,571,1365
04/29/1965,1661.625,1662,1661.625,1662,904,1970
04/30/1965,1662,1662.5,1661.75,1662.25,919,2624
05/03/1965,1662.125,1662.125,1661.5,1661.625,640,2983
05/04/1965,1661.625,1661.625,1661.375,1661.375,518,3256
05/05/1965,1661.5,1661.5,1661.375,1661.375,347,3538
05/06/1965,1661.5,1662.25,1661.5,1662.125,183,3621
05/07/1965,1662.125,1662.5,1662.125,1662.375,521,3743
05/10/1965,1662.125,1663.5,1662.125,1663.5,511,3695
05/11/1965,1663,1663.5,1662.5,1662.75,1231,3860
05/12/1965,1663.125,1663.25,1662.5,1662.5,897,4068
05/13/1965,1662.5,1662.5,1661.75,1662.375,995,4593
05/14/1965,1662.375,1662.5,1661.25,1661.5,1275,5207
05/17/1965,1660,1660.625,1660,1660.375,1085,5312
05/18/1965,1660.125,1661,1660.125,1660.625,978,5579
05/19/1965,1660.625,1661.25,1660.5,1660.625,628,5705
05/20/1965,1660.5,1660.5,1660,1660.5,1317,5605
05/21/1965,1660.5,1661,1660.5,1661,877,5590
05/24/1965,1660.75,1661,1660.375,1660.5,702,5646
05/25/1965,1660.75,1661.75,1660.625,1661.5,687,5583
05/26/1965,1661.5,1662.25,1661.5,1662,669,5511
05/27/1965,1662.125,1663.5,1662,1663.125,841,5651
05/28/1965,1662.75,1662.75,1662,1662.5,1610,5943
06/01/1965,1662.25,1662.25,1661.375,1661.75,557,6117
06/02/1965,1661.625,1661.75,1660.75,1661,760,6348
06/03/1965,1660.75,1660.75,1660.5,1660.5,841,6342
06/04/1965,1660.375,1660.625,1660.375,1660.375,333,6353
06/07/1965,1660.375,1661.75,1660.125,1661.125,988,6953
06/08/1965,1661,1661.75,1661,1661.5,796,6790
06/09/1965,1662,1662.375,1661.25,1661.625,3649,9453
06/10/1965,1661.625,1662.375,1661.5,1662.125,1212,9792
06/11/1965,1662.25,1662.25,1661.375,1661.5,1890,9807
06/14/1965,1661.5,1662.5,1661.5,1662.375,1137,10100
06/15/1965,1662.25,1662.375,1661.75,1662,2423,10506
06/16/1965,1661.5,1661.75,1661.5,1661.625,495,10596
06/17/1965,1661.5,1661.625,1661.5,1661.5,925,10526
06/18/1965,1661.5,1661.5,1660.625,1660.625,430,10746
06/21/1965,1660.5,1660.625,1660.375,1660.375,1419,10349
06/22/1965,1660.5,1660.5,1660.125,1660.25,487,10271
06/23/1965,1660,1661.25,1660,1661.25,1468,9835
06/24/1965,1661.625,1662.25,1661.25,1661.375,1529,10581
06/25/1965,1661.5,1662,1661,1661.125,1998,11431
06/28/1965,1661.125,1662.125,1661.125,1661.5,930,11752
06/29/1965,1661.5,1663.125,1661.5,1662.5,1815,12377
06/30/1965,1662.625,1663.625,1662.625,1663.5,2726,13092
07/01/1965,1663.5,1663.5,1663,1663.125,3249,13424
07/02/1965,1663,1664.5,1663,1664,1393,13580
07/06/1965,1664.25,1665.125,1664.25,1665,2713,13588
07/07/1965,1665.125,1665.125,1664.375,1664.5,2962,14483
07/08/1965,1663.625,1664,1663,1663.125,1578,14238
07/09/1965,1663.125,1664,1663,1663.625,2426,14346
07/12/1965,1663,1663,1661.625,1662,3232,14393
07/13/1965,1661.625,1662.125,1661.125,1661.25,4049,15633
07/14/1965,1661.25,1662.5,1661.125,1662,4588,16388
07/15/1965,1662.375,1663.25,1662,1663,4389,16592
07/16/1965,1663,1664.125,1662.625,1663.625,3840,18068
07/19/1965,1664,1665.375,1664,1665.25,7505,21397
07/20/1965,1665.5,1666.125,1664.125,1664.5,5481,21578
07/21/1965,1665.375,1666,1665,1665.5,7313,21976
07/22/1965,1665.5,1666.5,1665.5,1666.5,3595,22584
07/23/1965,1666.5,1667,1665.625,1666.125,5015,23682
07/26/1965,1667,1667.125,1666.375,1666.625,4147,24269
07/27/1965,1666.5,1667.5,1666.375,1667,5453,24079
07/28/1965,1667,1667,1666.125,1666.625,5625,23801
07/29/1965,1666.5,1666.5,1665.5,1666.375,3311,23800
07/30/1965,1666.5,1668,1666.5,1667.5,2631,23676
08/02/1965,1667.375,1668,1666.5,1667.375,4520,24095
08/03/1965,1667.5,1668.375,1667.375,1668.125,3180,23819
08/04/1965,1668.5,1670,1668.5,1669.125,3725,24004
08/05/1965,1669.375,1670,1669,1669.375,3870,23310
08/06/1965,1669.375,1670.375,1669.25,1670.125,2763,22608
08/09/1965,1670.375,1671.5,1670.375,1671.5,3220,22446
08/10/1965,1671.5,1671.625,1670.5,1671.5,2729,22339
08/11/1965,1672,1674.625,1671.5,1674.5,3921,21341
08/12/1965,1674,1674.125,1673,1673.25,5918,21909
08/13/1965,1673,1673.5,1672.125,1673.375,3241,21352
08/16/1965,1673.375,1674,1673.25,1673.5,4375,20812
08/17/1965,1673.125,1673.25,1672.5,1673,2277,20129
08/18/1965,1672.5,1672.5,1671,1671.25,2116,19611
08/19/1965,1671.25,1672.25,1671,1671,3848,18841
08/20/1965,1671,1672,1670.5,1671.625,3064,18071
08/23/1965,1672.75,1673.5,1671.5,1671.5,7027,37914
08/24/1965,1672,1672.5,1671.375,1672.5,12472,40638
08/25/1965,1672.625,1672.625,1671.5,1671.5,7642,41028
08/26/1965,1671.5,1672.5,1671.5,1672.375,5504,41008
08/27/1965,1674.5,1675.375,1673.5,1674,5494,41214
08/30/1965,1674.5,1674.75,1673.75,1674.375,25890,42034
08/31/1965,1674.625,1675.5,1674.5,1675.25,9223,41023
09/01/1965,1675.25,1676.625,1674.5,1676.5,8303,41619
09/02/1965,1676.25,1676.375,1675,1675.125,11867,42814
09/03/1965,1676,1676.375,1674.625,1676.25,8390,43824
09/07/1965,1676.625,1677,1675.625,1675.75,8619,43490
09/08/1965,1674.625,1674.625,1673.75,1674.375,7434,43301
09/09/1965,1674.5,1675,1673.25,1674.5,12227,43881
09/10/1965,1674.25,1675,1674,1674.5,14957,45489
09/13/1965,1674.75,1674.75,1673.5,1674.25,6794,45508
09/14/1965,1674,1675.5,1673.625,1675.5,6345,46166
09/15/1965,1675.25,1675.625,1675,1675.125,7353,46416
09/16/1965,1675.125,1675.25,1674.125,1674.75,5651,46508
09/17/1965,1674.625,1676.25,1674.5,1676,5966,46424
09/20/1965,1675.625,1677.375,1675.375,1676.75,8105,46270
09/21/1965,1677,1677.375,1676.125,1677.25,10813,46221
09/22/1965,1677.25,1678,1676.5,1676.625,6569,46703
09/23/1965,1676.5,1677.5,1675.75,1677.25,6758,46344
09/24/1965,1676.75,1678.25,1676.75,1677,6883,45118
09/27/1965,1677.125,1678.625,1677.125,1678.5,8583,43437
09/28/1965,1678.5,1678.75,1677.625,1678.125,5054,42769
09/29/1965,1678.125,1678.5,1677.25,1677.5,6743,41509
09/30/1965,1677.5,1678,1676.5,1677,5255,40950
10/01/1965,1676.75,1677.5,1676.375,1677.375,4873,40737
10/04/1965,1677.5,1678.5,1677.5,1678.125,5223,39690
10/05/1965,1678,1678.125,1677.375,1677.375,5492,39714
10/06/1965,1677.5,1677.5,1675.5,1675.75,5781,38848
10/07/1965,1675.5,1676.125,1675.25,1675.5,9388,37309
10/08/1965,1675.75,1676.125,1675.625,1676,6700,35466
10/11/1965,1675.5,1675.625,1674.5,1674.5,2621,35267
10/12/1965,1673.25,1674,1673.125,1673.5,6314,33015
10/13/1965,1673.625,1674.75,1673.375,1674.625,8770,30657
10/14/1965,1674.625,1674.75,1673.125,1674,5094,29803
10/15/1965,1674.125,1675,1674.125,1674.5,4868,28969
10/18/1965,1674.5,1675.625,1674.5,1675.125,4058,29288
10/19/1965,1675,1675.75,1675,1675.5,3549,29739
10/20/1965,1675.625,1677.25,1675.25,1677,2786,29773
10/21/1965,1677.125,1677.5,1676.375,1677.5,6688,29121
10/22/1965,1677.25,1678,1676.5,1677.75,6369,28546
10/25/1965,1677.625,1677.625,1676.375,1676.625,5423,28654
10/26/1965,1676.625,1677,1675.75,1676.5,3038,28360
10/27/1965,1676.5,1678.5,1676.375,1678.125,6102,29041
10/28/1965,1678.25,1679.5,1677.625,1678.75,5707,27954
10/29/1965,1678.625,1679.375,1677.75,1679.25,7349,27483
11/01/1965,1679.125,1680.5,1678.5,1680.375,5195,26928
11/02/1965,1680.25,1680.75,1679.625,1680.25,6391,26046
11/03/1965,1680.125,1681,1679,1679.125,5612,24848
11/04/1965,1679,1681.125,1678.75,1681,3381,24507
11/05/1965,1681.25,1682.125,1680.625,1681.625,6511,24709
11/08/1965,1680.625,1681.5,1679.625,1681.125,5158,23769
11/09/1965,1680.625,1681.375,1679.25,1679.5,3890,23512
11/10/1965,1679.375,1680.375,1678.625,1679.5,3832,22867
11/11/1965,1679.5,1679.75,1678.5,1679.625,3127,21972
11/12/1965,1679.5,1680.25,1678.625,1680,1789,22289
11/15/1965,1679.625,1680,1678.625,1678.75,2930,21879
11/16/1965,1678.625,1680,1678.5,1679.5,2369,21543
11/17/1965,1680,1680.5,1678,1678.5,1568,21559
11/18/1965,1677.625,1679.5,1677.625,1679.125,3746,21321
11/19/1965,1679.125,1680.125,1679,1680,2975,21071
11/22/1965,1680.125,1681.625,1680.125,1681.625,1258,20659
11/23/1965,1681.5,1681.75,1679.625,1679.75,13553,64019
11/24/1965,1679,1679.125,1677.625,1678,15170,64495
11/26/1965,1677.5,1677.5,1675.5,1675.5,25235,63246
11/29/1965,1676,1677.5,1676,1677,24651,59260
11/30/1965,1677.75,1678.125,1676,1677.25,15081,58883
12/01/1965,1677.875,1679,1677.75,1678.5,16489,59621
12/02/1965,1678.5,1680.5,1677.875,1679.625,15097,61444
12/03/1965,1679.625,1680.25,1678.875,1680,16485,59946
12/06/1965,1679.75,1681.125,1678.875,1680.875,10156,60340
12/07/1965,1680.25,1681.125,1680,1680.75,10114,60233
12/08/1965,1680.75,1681.875,1679.75,1680.875,7582,61018
12/09/1965,1681,1682.125,1680.5,1682,10121,50771
12/10/1965,1682.125,1684,1682.125,1683.125,11362,54033
12/13/1965,1683.875,1686.125,1683.625,1686,15137,60039
12/14/1965,1686.5,1686.5,1683,1684.125,14487,59766
12/15/1965,1684.5,1684.5,1682.125,1682.125,16714,59049
12/16/1965,1679.5,1680,1677.5,1679.5,18689,59933
12/17/1965,1679.75,1681.125,1679.625,1680.875,26568,56691
12/20/1965,1680.75,1681.625,1680,1680.25,11570,56728
12/21/1965,1680.25,1680.625,1679.75,1680,8013,55892
12/22/1965,1679.875,1681.875,1679.625,1681,5207,55564
12/23/1965,1681.75,1682.75,1681.75,1682.5,7259,54454
12/27/1965,1682.125,1683.125,1681.625,1682.875,5549,54532
12/28/1965,1682.625,1682.625,1682,1682,4741,54856
12/29/1965,1681.75,1682,1680.75,1680.75,4120,54840
12/30/1965,1680.625,1682.625,1680.625,1682,5421,54170
01/03/1966,1682,1683.25,1682,1683.25,6748,53399
01/04/1966,1683.75,1684,1681.625,1681.75,4333,52643
01/05/1966,1682,1683,1681.75,1682,6026,51990
01/06/1966,1682.5,1683,1681.75,1682.125,5717,51155
01/07/1966,1682,1683.25,1681.75,1683.125,3712,50978
01/10/1966,1683.5,1683.875,1682,1682.25,4316,50079
01/11/1966,1682.5,1683,1681,1682.5,5357,49749
01/12/1966,1682,1682.625,1681.125,1682.625,6843,48647
01/13/1966,1682.875,1683.25,1682.125,1682.5,4375,48535
01/14/1966,1682.5,1682.5,1681.75,1681.875,3526,47777
01/17/1966,1681.75,1681.75,1680.75,1680.75,3741,47649
01/18/1966,1680.75,1683,1680.5,1682.75,5411,47372
01/19/1966,1683,1683.25,1682,1682.125,5878,45702
01/20/1966,1681.75,1682,1681.5,1681.875,3164,44763
01/21/1966,1682.125,1683,1682,1682.25,1824,44987
01/24/1966,1682.5,1683.125,1682.5,1683,2265,44326
01/25/1966,1682.875,1683,1682.625,1682.625,2601,43931
01/26/1966,1682.5,1682.75,1681.5,1681.5,1345,43586
01/27/1966,1681.25,1682,1680.125,1680.875,6141,43269
01/28/1966,1681,1682,1680.875,1681.875,4834,42023
01/31/1966,1681.5,1682,1679.5,1679.625,3709,40612
02/01/1966,1679.5,1681.5,1679.5,1681.5,8339,38411
02/02/1966,1681.25,1681.875,1680.75,1680.75,2850,38226
02/03/1966,1680.75,1681.5,1680,1680.75,2191,37886
02/04/1966,1681.5,1682.25,1681.25,1682,3524,36589
02/07/1966,1682.75,1683.25,1682.5,1682.625,3691,34991
02/08/1966,1682.625,1682.625,1681.125,1681.25,3703,34085
02/09/1966,1681.875,1682.25,1681.875,1682.125,3457,32504
02/10/1966,1682.5,1682.5,1681.75,1681.875,1196,32393
02/11/1966,1681.625,1682.125,1680.75,1681,1182,31797
02/14/1966,1680.625,1681.25,1680.25,1681.125,2371,31169
02/15/1966,1681.5,1682,1681.125,1681.625,2229,30012
02/16/1966,1681.5,1681.75,1680.75,1681.25,1337,29426
02/17/1966,1681,1682.75,1681,1681.625,1523,29140
02/18/1966,1681.25,1681.5,1680.75,1681.25,1107,28678
02/21/1966,1681.25,1681.5,1680.75,1681,2272,28007
02/23/1966,1680.75,1681.25,1680.75,1681.125,1876,48009
02/24/1966,1680.875,1681,1679.75,1679.75,2317,46997
02/25/1966,1679,1679.75,1677.875,1678,5986,46362
02/28/1966,1677,1677.75,1675.125,1675.375,10976,44733
03/01/1966,1675.125,1676.5,1675.125,1675.875,11516,43759
03/02/1966,1676,1677.375,1676,1676.375,7004,43780
03/03/1966,1675.875,1676,1674.375,1674.75,5910,43385
03/04/1966,1674.375,1675.375,1674.375,1675,8029,43044
03/07/1966,1675.375,1676.125,1675.25,1675.875,5590,43684
03/08/1966,1676,1676,1674.125,1674.375,4249,43668
03/09/1966,1674.125,1674.75,1673.125,1674.5,4563,42866
03/10/1966,1675,1675.75,1674.375,1675.25,8832,41507
03/11/1966,1675.125,1675.875,1675,1675.25,5408,41407
03/14/1966,1675.25,1676,1674.875,1675,4166,41574
03/15/1966,1674.875,1675,1673.75,1674.25,3023,41556
03/16/1966,1674,1674.75,1673.5,1674.125,4756,40750
03/17/1966,1674,1674.125,1673.375,1673.5,4567,38849
03/18/1966,1673.5,1673.875,1673.375,1673.75,3072,39642
03/21/1966,1674.125,1674.5,1672,1672.125,3074,39111
03/22/1966,1672,1672.75,1670.875,1671.375,7404,37910
03/23/1966,1671.375,1671.75,1670,1670.5,6554,36711
03/24/1966,1670.875,1672.375,1670.125,1671.75,4645,35937
03/25/1966,1671.875,1673.125,1671.875,1672.875,3856,35586
03/28/1966,1672.875,1673,1671.25,1672,3962,35743
03/29/1966,1672,1672.125,1670.25,1670.25,4089,36145
03/30/1966,1671,1672,1670.375,1671.125,4992,35353
03/31/1966,1670.75,1671,1669.125,1669.5,9082,34847
04/01/1966,1669.875,1671.125,1669.125,1670.375,5721,33960
04/04/1966,1670.125,1671.25,1669.5,1671.125,3546,33213
04/05/1966,1671.125,1671.75,1670.5,1671.75,3653,32911
04/06/1966,1672,1672.875,1671.75,1672.75,2790,32688
04/07/1966,1672.875,1674.125,1672.25,1673.75,4655,31265
04/11/1966,1673.75,1673.75,1672.75,1673,5482,29486
04/12/1966,1672,1673.125,1671.75,1672.375,1719,29228
04/13/1966,1671.875,1674.875,1671.875,1674.125,3451,28874
04/14/1966,1674.125,1675,1674,1674,6826,27925
04/15/1966,1674,1675.125,1674,1674.5,4572,27824
04/18/1966,1675,1675,1674,1674.875,2295,27659
04/19/1966,1675,1675.125,1674.25,1675,2679,27566
04/20/1966,1675,1676.5,1675,1676.25,2686,26907
04/21/1966,1676.375,1676.5,1674.375,1675.375,3874,26565
04/22/1966,1675.125,1676,1675,1676,3503,25086
04/25/1966,1675.875,1676.875,1675.875,1676.25,2706,32784
04/26/1966,1676.875,1677,1675.625,1676,3042,32676
04/27/1966,1675.625,1675.625,1674.125,1674.25,4475,32661
04/28/1966,1674,1675,1673.75,1674,4667,32575
04/29/1966,1675.625,1676.25,1675,1675.25,6221,32373
05/02/1966,1675,1675.875,1674.75,1675.875,6292,33726
05/03/1966,1675.375,1675.75,1674.875,1675.375,2120,33711
05/04/1966,1675,1675,1674,1674.25,3853,33586
05/05/1966,1673.875,1674.625,1673.25,1674,3819,33336
05/06/1966,1673.25,1674.25,1673.125,1674.25,4931,32470
05/09/1966,1674.625,1676.625,1674.625,1676,3994,31757
05/10/1966,1675.25,1676,1675,1675.875,8196,32512
05/11/1966,1675,1677.625,1675,1677,6983,33079
05/12/1966,1676.625,1677.25,1675.75,1675.875,8299,32589
05/13/1966,1676,1677.875,1676,1677.625,4336,33046
05/16/1966,1677.625,1677.875,1676.75,1677,6955,32659
05/17/1966,1677,1679,1676.375,1678.875,3566,32239
05/18/1966,1679.375,1681,1679,1680.25,6730,31240
05/19/1966,1679.875,1680,1678.75,1679,11606,29132
05/20/1966,1679,1679.25,1678.125,1679,6361,28791
05/23/1966,1678.875,1680.625,1678.75,1680.375,4731,29164
05/24/1966,1680.625,1680.625,1679.375,1679.75,5797,29182
05/25/1966,1679.625,1683.875,1679.125,1683,3913,28876
05/26/1966,1683.25,1683.875,1681.875,1682.875,11135,27356
05/27/1966,1683.25,1684.25,1683,1683.625,6965,26475
05/31/1966,1684,1685.75,1683.75,1685.25,6421,25891
06/01/1966,1685.25,1687.625,1684,1687.25,7374,25209
06/02/1966,1686.25,1686.625,1685,1685.375,6887,25372
06/03/1966,1685.25,1685.25,1684,1684,6118,25608
06/06/1966,1683.875,1686.875,1683.625,1686.125,6156,25114
06/07/1966,1686.625,1686.625,1685,1685.875,4821,24638
06/08/1966,1685.25,1685.375,1684,1684.375,2441,24696
06/09/1966,1685.25,1686.125,1685.125,1686,4053,24446
06/10/1966,1685.625,1685.75,1684.875,1685.25,2096,24537
06/13/1966,1687.625,1688.75,1687,1688.25,2249,24010
06/14/1966,1688.625,1688.75,1687.125,1687.75,8251,22552
06/15/1966,1687.375,1692.25,1687.125,1690.875,3538,22029
06/16/1966,1691.25,1698.875,1690.875,1695.625,4485,20798
06/17/1966,1695.25,1698.375,1695,1696.25,6626,19476
06/20/1966,1698.625,1705.625,1698.25,1704.625,4310,19524
06/21/1966,1711.25,1711.625,1701.625,1702.25,6582,18843
06/22/1966,1703,1703,1698.25,1700,7006,17763
06/23/1966,1702.875,1705.25,1701,1704,5786,20634
06/24/1966,1704.25,1704.25,1701.25,1702.5,6470,20628
06/27/1966,1701.25,1703,1701,1701.5,5482,21445
06/28/1966,1700.875,1700.875,1696.375,1696.5,4838,21761
06/29/1966,1695.875,1701,1694.5,1699.875,6439,21674
06/30/1966,1699.875,1702.375,1698.25,1700,7113,21435
07/01/1966,1698.25,1699.25,1696.25,1696.875,8579,21532
07/05/1966,1697,1698.875,1697,1697,6621,21360
07/06/1966,1697.125,1699.5,1697.125,1699,4872,22277
07/07/1966,1699.875,1701.25,1699,1699.5,4558,22712
07/08/1966,1700.25,1702.875,1700,1701.25,5805,23440
07/11/1966,1701.5,1702.5,1701.375,1701.5,6041,22510
07/12/1966,1704.5,1706.25,1704.5,1705,4502,22558
07/13/1966,1704.5,1708.5,1704.5,1707.875,8033,22891
07/14/1966,1707.5,1707.875,1705.875,1705.875,9193,21688
07/15/1966,1705.875,1706.25,1703.125,1705.25,4905,21682
07/18/1966,1706.25,1707.125,1705.5,1706.875,8366,22632
07/19/1966,1706.25,1708.25,1705.875,1706.25,5755,23357
07/20/1966,1706,1706.375,1703.5,1703.5,6035,22807
07/21/1966,1702.5,1702.5,1698.5,1700.25,6176,23574
07/22/1966,1701,1701.5,1699.25,1699.875,6794,23849
07/25/1966,1702.25,1702.5,1701.25,1702.375,5465,23483
07/26/1966,1701.875,1702.25,1697.125,1697.5,3512,23442
07/27/1966,1697.25,1700.375,1695.875,1698.875,4929,23034
07/28/1966,1699.5,1701.25,1699.5,1701,4129,22137
07/29/1966,1700.25,1702,1699.875,1701.375,2902,22252
08/01/1966,1702,1702.5,1700.5,1701,3126,22825
08/02/1966,1699.875,1701.125,1698.875,1701.125,2195,22736
08/03/1966,1701.25,1701.5,1699.5,1699.875,2107,22535
08/04/1966,1698.875,1699.875,1698.375,1698.5,1695,22799
08/05/1966,1698.25,1701.125,1697.875,1700.875,1867,22799
08/08/1966,1700.5,1701,1700,1700,2794,21504
08/09/1966,1698,1701.875,1698,1701.5,2237,20869
08/10/1966,1701.875,1703.125,1701.875,1702.25,3352,19274
08/11/1966,1703.875,1704.5,1702.5,1703.5,3906,19666
08/12/1966,1703.25,1703.25,1702.5,1703,3488,18014
08/15/1966,1702.875,1703.5,1701.5,1703.125,1612,17082
08/16/1966,1703.5,1704.125,1703,1704,3068,15720
08/17/1966,1703.25,1707.375,1703,1705.875,1930,15670
08/18/1966,1705,1706.5,1705,1705.25,4309,14814
08/19/1966,1704.25,1705,1703.5,1704,1825,14191
08/22/1966,1703.25,1705,1703,1703.375,1420,13502
08/23/1966,1702.875,1703.5,1701.25,1701.5,7495,57512
08/24/1966,1701.875,1702.875,1700.625,1702.25,11493,57778
08/25/1966,1701.875,1702.625,1701.375,1701.5,8097,56853
08/26/1966,1701.25,1701.625,1699.625,1699.75,5479,56164
08/29/1966,1700.625,1702.375,1700.625,1702,8384,55681
08/30/1966,1702.25,1703.5,1700.25,1700.75,7325,54547
08/31/1966,1700.625,1701.875,1700.5,1701.625,10751,53772
09/01/1966,1702.5,1703.5,1702.375,1702.5,9553,54710
09/02/1966,1702.5,1704.25,1702.375,1703.625,9327,56254
09/06/1966,1703.875,1706.625,1703.375,1706.5,6690,56014
09/07/1966,1707.25,1707.625,1705.75,1705.75,10357,56179
09/08/1966,1705.625,1706.5,1703.5,1703.625,16399,54798
09/09/1966,1703.625,1706.25,1702.75,1706,14063,56401
09/12/1966,1703.25,1704.25,1700.5,1701.875,7872,56869
09/13/1966,1702.25,1704,1702.25,1704,14071,57334
09/14/1966,1704.5,1705.5,1704.25,1705,9247,57109
09/15/1966,1705.625,1705.875,1703.5,1703.625,7805,51248
09/16/1966,1703.5,1705,1702.375,1704.25,6838,50421
09/19/1966,1704.25,1704.5,1699.25,1700.25,9353,51638
09/20/1966,1699.625,1699.875,1696.625,1698.5,14088,52525
09/21/1966,1697.875,1698.5,1692.375,1692.5,18410,50854
09/22/1966,1690.25,1692.875,1686.625,1690.25,21099,49252
09/23/1966,1689.875,1691.875,1689.25,1690.625,21174,47132
09/26/1966,1691.25,1691.5,1685.25,1686.5,12396,47391
09/27/1966,1687.5,1689.25,1684.5,1685.625,17144,46823
09/28/1966,1685.25,1686.25,1682,1682.25,14183,45335
09/29/1966,1681.875,1683.75,1679.625,1682.5,19716,45655
09/30/1966,1682.625,1684.625,1682.625,1684,18843,44816
10/03/1966,1683.875,1684.875,1681.25,1681.5,9125,44784
10/04/1966,1680.25,1680.25,1673.375,1674.875,10740,44684
10/05/1966,1674.875,1677.875,1674.875,1675.875,20074,45153
10/06/1966,1674.875,1677.875,1674,1675.75,14145,44969
10/07/1966,1676.625,1678.375,1675.625,1677.875,14913,45053
10/10/1966,1678.25,1679.625,1677.875,1679.5,11226,44974
10/11/1966,1680.25,1680.25,1678.75,1679.5,9788,43763
10/12/1966,1677.625,1679.625,1676.875,1678.25,7758,42808
10/13/1966,1679.5,1680.25,1678.375,1679.25,9830,43425
10/14/1966,1679.875,1682,1679.875,1681.875,6199,43471
10/17/1966,1682.875,1684.5,1682.25,1683.25,8971,42674
10/18/1966,1682.875,1683.25,1680.875,1681.375,8235,40988
10/19/1966,1682.25,1682.25,1678.875,1680,9956,41101
10/20/1966,1679.875,1681.875,1679.375,1681.5,9350,41775
10/21/1966,1681.875,1682.625,1680.5,1680.5,6859,41490
10/24/1966,1679.625,1680.5,1679.25,1679.75,6626,41144
10/25/1966,1679.75,1680.5,1678.5,1680.25,7744,40210
10/26/1966,1680.375,1680.625,1677.75,1677.875,8975,38815
10/27/1966,1677.5,1678.5,1676.5,1676.875,7965,38850
10/28/1966,1677.5,1678,1675.875,1677.5,10005,38625
10/31/1966,1676.5,1679.25,1676.5,1677.75,6775,37875
11/01/1966,1676.875,1678,1676.25,1676.25,7880,36575
11/02/1966,1675.875,1677.25,1675.25,1675.875,5680,36160
11/03/1966,1677.25,1678.875,1676.375,1678.625,5670,35410
11/04/1966,1678.875,1680.5,1678.5,1679.5,5050,34605
11/07/1966,1679.75,1681.875,1679.5,1681.375,4900,33960
11/09/1966,1680.625,1682.875,1679.625,1680.5,4005,32995
11/10/1966,1680.625,1681,1677.875,1678.5,3930,32555
11/11/1966,1677.625,1679.875,1677.625,1679,3950,32405
11/14/1966,1679.875,1680.875,1679.5,1679.625,3995,32330
11/15/1966,1680.625,1680.625,1678.25,1679,3540,31110
11/16/1966,1679.25,1682.625,1678.25,1682.5,3040,31080
11/17/1966,1683.25,1683.5,1681.5,1683.25,7795,29340
11/18/1966,1682.375,1683.25,1681.5,1681.625,6095,28115
11/21/1966,1682.5,1685.5,1681.625,1684.625,3375,27165
11/22/1966,1683.5,1684.75,1682.75,1683.625,3935,25650
11/23/1966,1682.625,1683.375,1681.5,1682.875,8550,69695
11/25/1966,1683.5,1684.625,1682.875,1684.25,10280,69930
11/28/1966,1684.625,1686.625,1684.25,1686.5,7305,70615
11/29/1966,1686.25,1686.75,1684.625,1684.625,11485,71580
11/30/1966,1684,1685.75,1683.625,1684.625,10630,72115
12/01/1966,1684.5,1686.875,1684.5,1685.75,13850,73610
12/02/1966,1684.25,1686,1683.5,1683.875,11335,73575
12/05/1966,1683.25,1684.5,1682.5,1683.625,10170,72735
12/06/1966,1683.625,1683.625,1680.375,1680.375,8125,72740
12/07/1966,1680.625,1682.25,1680.25,1681.875,15345,72815
12/08/1966,1682.625,1683.25,1681.5,1683.25,11120,72825
12/09/1966,1682.375,1682.5,1681.375,1681.625,8195,72280
12/12/1966,1682.625,1683.625,1682.5,1683.5,7085,72135
12/13/1966,1683.875,1684.625,1683.375,1683.5,7335,74080
12/14/1966,1682.875,1683.25,1681.75,1682.375,6050,74060
12/15/1966,1682.25,1684.25,1682,1683.625,5565,73560
12/16/1966,1682.875,1684,1682.5,1683.75,7025,74820
12/19/1966,1683.875,1684.625,1683.25,1683.5,6200,75045
12/20/1966,1683.375,1684.5,1683.375,1683.875,4955,74410
12/21/1966,1683.625,1683.625,1682.375,1682.75,4815,74155
12/22/1966,1681.625,1682,1679,1681.25,5715,73565
12/23/1966,1679.875,1680.25,1678.5,1679.25,15850,70175
12/27/1966,1678.25,1678.625,1677.5,1678,7670,69250
12/28/1966,1677.75,1679.25,1677.75,1678.875,9830,69280
12/29/1966,1679.375,1679.625,1676.625,1676.625,6285,69565
12/30/1966,1676.25,1676.625,1675.5,1675.875,7785,68345
01/03/1967,1675.875,1675.875,1673.75,1674.625,9720,67450
01/04/1967,1673.875,1675.5,1673.375,1674.625,10740,64740
01/05/1967,1675.5,1676.25,1674.5,1675,9375,63235
01/06/1967,1674.75,1675.75,1673.75,1675.25,11545,61410
01/09/1967,1675.625,1676.875,1674.875,1676.75,8630,60535
01/10/1967,1677.25,1677.375,1676.25,1676.25,7580,59225
01/11/1967,1675.625,1676.375,1674.625,1675,8535,57810
01/12/1967,1674.75,1675.5,1672.875,1673,6960,57525
01/13/1967,1672.5,1672.875,1670.5,1670.625,12165,55925
01/16/1967,1669.625,1670.375,1667,1667,14890,54695
01/17/1967,1666.625,1668.625,1666.625,1667.5,13085,52115
01/18/1967,1668.625,1669.25,1666.875,1666.875,8175,50580
01/19/1967,1667.25,1668.625,1666.375,1668.5,7870,49765
01/20/1967,1670,1670.25,1668.5,1668.875,6935,48910
01/23/1967,1668.75,1668.75,1667.25,1668.25,5845,48365
01/24/1967,1668.5,1669.5,1668.25,1668.75,7350,47735
01/25/1967,1669.625,1669.875,1666.5,1667.25,3655,47545
01/26/1967,1666.375,1666.5,1664.5,1666.375,7825,46145
01/30/1967,1666.5,1667,1665.75,1665.75,7125,45810
01/31/1967,1665.25,1665.5,1660.875,1660.875,3730,44730
02/01/1967,1661.25,1662.875,1660.625,1662.25,9065,43120
02/02/1967,1663.25,1665,1663.25,1664.5,7730,41085
02/03/1967,1664.75,1665,1663.5,1664.5,6920,40840
02/06/1967,1664.25,1664.875,1662.625,1663.625,4985,41330
02/07/1967,1663.875,1665.625,1662.625,1665.375,3915,40405
02/08/1967,1665.375,1665.5,1663.875,1664,5090,38565
02/09/1967,1664.5,1666.625,1664.25,1666.5,3325,37920
02/10/1967,1666.25,1666.375,1664.875,1665,5470,36820
02/13/1967,1665.25,1665.875,1664.75,1665.25,2335,36360
02/14/1967,1665,1665.5,1663.5,1663.5,2205,35515
02/15/1967,1663.5,1665,1663.5,1664.25,3190,34845
02/16/1967,1665.25,1666.5,1665.25,1665.5,2190,34505
02/17/1967,1666.75,1667.25,1666.25,1666.375,3575,33270
02/20/1967,1667,1669.875,1667,1669.75,2785,32205
02/21/1967,1670.25,1673.875,1669.5,1673.875,5025,31335
02/23/1967,1676.375,1678.75,1676.375,1677,20325,44255
02/24/1967,1676.375,1678.5,1675.375,1678.375,23525,43885
02/27/1967,1678,1678,1675,1676.375,19060,45415
02/28/1967,1676.5,1677.375,1675,1676,18865,46800
03/01/1967,1675.75,1677.375,1674.625,1676,18550,47990
03/02/1967,1676,1677,1675.375,1675.5,21745,51065
03/03/1967,1675.75,1677,1675,1676.5,16950,52705
03/06/1967,1675.75,1679.5,1675.75,1678.625,16500,53120
03/07/1967,1679,1679.875,1677.875,1679,22075,54175
03/08/1967,1677,1678.375,1677,1677.625,15815,53845
03/09/1967,1678,1678,1674.5,1674.75,11315,53400
03/10/1967,1675.375,1676.375,1674.625,1674.625,16480,52330
03/13/1967,1677.375,1678.5,1676.375,1677.5,11045,51460
03/14/1967,1678.375,1679.75,1677.75,1677.75,13755,49930
03/15/1967,1678.5,1680.875,1678.5,1680.75,13440,50880
03/16/1967,1682.375,1685.375,1682,1685.375,14550,49020
03/17/1967,1683.5,1685.375,1682.875,1684.75,19455,48105
03/20/1967,1681.375,1681.75,1678.5,1678.5,21275,49260
03/21/1967,1679.75,1680.5,1677,1678,21060,48845
03/22/1967,1677.375,1677.375,1670.5,1671.375,15845,49310
03/23/1967,1673.375,1673.375,1670.75,1671.625,29310,49795
03/27/1967,1673.375,1677.75,1673.375,1676.875,17620,47545
03/28/1967,1678,1679.625,1675.75,1677.75,20765,45825
03/29/1967,1676,1676.5,1673.75,1674,17540,43535
03/30/1967,1675.375,1677.5,1675.375,1676.5,14480,44130
03/31/1967,1674.75,1675.5,1673,1675.5,14065,42595
04/03/1967,1673.5,1675.875,1672.5,1675.625,13310,43080
04/04/1967,1677.375,1678.75,1676,1676.5,10455,42930
04/05/1967,1677.5,1679,1676.75,1679,12585,41565
04/06/1967,1679.375,1680.5,1679,1679.5,12840,40640
04/07/1967,1676.75,1678.875,1676.5,1677.375,10115,39735
04/10/1967,1676.875,1677.75,1675.625,1675.875,10335,39635
04/11/1967,1675.375,1677.5,1673.375,1674.5,7050,39675
04/12/1967,1671.375,1671.5,1666.75,1667.625,10765,39240
04/13/1967,1668,1669,1666.5,1668.75,17815,37395
04/14/1967,1669.375,1669.5,1667.75,1668.5,8520,35245
04/17/1967,1667.75,1668.375,1666.75,1667.5,5760,34315
04/18/1967,1667.375,1668.75,1667,1667.5,6365,32895
04/19/1967,1667.75,1667.75,1664,1664.625,7160,31785
04/20/1967,1662.75,1664.375,1662.625,1663.5,9265,30050
04/21/1967,1663.5,1665.375,1663.5,1665,8580,28285
04/24/1967,1665.875,1666,1664,1665,17970,60440
04/25/1967,1664.5,1665.75,1664.125,1665.125,17210,60380
04/26/1967,1665,1665.125,1661.125,1663,20155,61715
04/27/1967,1662,1662.5,1661,1661.625,30245,60775
04/28/1967,1662,1663.875,1660.625,1663.625,18875,62160
05/01/1967,1664.5,1666.875,1664.5,1666.625,25330,62095
05/02/1967,1667.5,1667.875,1665.875,1666.625,27405,58615
05/03/1967,1665,1665.875,1664.5,1665,26395,60375
05/04/1967,1664.875,1666.875,1664.875,1666.5,18845,59925
05/05/1967,1666,1666,1663.625,1664.875,19590,60750
05/08/1967,1664.875,1665.875,1663.5,1665.875,23045,61375
05/09/1967,1666,1666.5,1664.625,1664.625,18005,60425
05/10/1967,1664.5,1664.875,1663.625,1663.875,15465,59715
05/11/1967,1663.875,1666.5,1663.875,1665.625,14460,60295
05/12/1967,1665.875,1666.625,1664.75,1666,24935,61130
05/15/1967,1666,1666.625,1665,1666.5,15825,62005
05/16/1967,1667,1667.125,1665.75,1665.875,13340,62800
05/17/1967,1665,1665,1662.5,1662.5,14595,62170
05/18/1967,1661.5,1662.5,1661.5,1661.875,25490,61670
05/19/1967,1662.5,1664.125,1662.125,1663.875,19050,62590
05/22/1967,1664,1664.5,1662.625,1663.5,18840,61255
05/23/1967,1663.875,1668.75,1663.875,1667,10270,61095
05/24/1967,1667.125,1667.625,1664,1665.5,29000,56235
05/25/1967,1665,1665,1663.625,1664.5,20155,56215
05/26/1967,1664.875,1666.5,1664.875,1665.625,12380,55690
05/29/1967,1664.875,1665.5,1664,1664.75,14615,55370
05/31/1967,1665,1666.875,1665,1666.5,10205,55130
06/01/1967,1666.625,1667.125,1664.625,1665.5,13350,54925
06/02/1967,1664.875,1665.875,1664.625,1665.125,15550,54900
06/05/1967,1671.5,1673.625,1667.5,1667.5,8275,54780
06/06/1967,1667.5,1667.5,1665,1665.5,23350,51660
06/07/1967,1663.875,1663.875,1662,1663,16025,51045
06/08/1967,1663,1663.75,1662.75,1663.5,16560,50270
06/09/1967,1662.5,1662.625,1658.625,1659,10800,49935
06/12/1967,1657.5,1657.875,1655.875,1655.875,19355,49590
06/13/1967,1656.875,1657.5,1656.5,1656.75,18465,46345
06/14/1967,1656,1656,1654,1654.5,11445,45820
06/15/1967,1654,1655.5,1653.75,1655,15200,44885
06/16/1967,1655.5,1656.125,1655.5,1656,10635,44205
06/19/1967,1656.5,1656.5,1653.75,1653.75,7900,43575
06/20/1967,1653,1654,1652.75,1652.875,11870,42145
06/21/1967,1653.875,1654.75,1652.625,1654,8205,39425
06/22/1967,1653.5,1653.5,1652.125,1652.875,5875,39065
06/23/1967,1653.5,1654.25,1652.375,1654,8910,38810
06/26/1967,1654.875,1654.875,1652.375,1652.5,7450,38620
06/27/1967,1651.875,1652,1650,1650,8605,39385
06/28/1967,1650.5,1651,1650,1650.875,13970,40700
06/29/1967,1650.5,1651.5,1650.25,1650.375,9360,41135
06/30/1967,1650,1650.375,1648.875,1649,10055,41905
07/03/1967,1648.25,1648.5,1646.625,1646.75,12550,43670
07/05/1967,1647.25,1649,1646.875,1648.625,11205,44020
07/06/1967,1649,1649,1647.5,1647.5,11400,45825
07/07/1967,1648.625,1648.875,1647.375,1647.625,11155,48950
07/10/1967,1648.625,1650,1647.875,1647.875,10705,49820
07/11/1967,1648.625,1649,1647.375,1648.375,12805,51170
07/12/1967,1646.5,1647.625,1645.5,1646.625,10520,52340
07/13/1967,1646.375,1647.5,1645.375,1645.5,14030,53265
07/14/1967,1644.875,1645.375,1643.5,1644,13450,54430
07/17/1967,1644.25,1646.875,1643.625,1646.25,15800,56510
07/18/1967,1646.25,1648,1646.25,1647.25,16600,56715
07/19/1967,1648.25,1648.75,1647.25,1647.875,16785,57110
07/20/1967,1648.625,1649.5,1647.25,1647.25,11350,56755
07/21/1967,1647.375,1649.875,1646.625,1649.5,12030,56830
07/24/1967,1647.875,1648.875,1647.875,1647.875,12830,57000
07/25/1967,1648.25,1649.375,1647.5,1649,10245,55820
07/26/1967,1649.625,1651.5,1649.625,1650.5,8185,55020
07/27/1967,1650.5,1650.625,1649.5,1649.625,14360,52620
07/28/1967,1649.5,1649.5,1647.875,1648,7100,52525
07/31/1967,1648.5,1648.625,1646.875,1647.625,9830,51785
08/01/1967,1647.75,1647.875,1645.875,1647,8505,51835
08/02/1967,1646.5,1648.5,1646,1647.875,15065,49220
08/03/1967,1648.25,1650.25,1648.25,1649.5,10605,47605
08/04/1967,1648.875,1650.25,1648.5,1649.5,11460,45005
08/07/1967,1648.875,1648.875,1647.375,1647.875,8890,43140
08/08/1967,1647.25,1647.625,1646.25,1646.75,4770,42265
08/09/1967,1646.625,1646.625,1644.25,1644.375,7115,41875
08/10/1967,1643.75,1644,1642.875,1643.5,6795,41400
08/11/1967,1644.25,1645.625,1644.25,1645.5,5295,41180
08/14/1967,1645.5,1646.25,1641.5,1641.5,4255,40215
08/15/1967,1640.75,1642.5,1640.25,1641,7305,39105
08/16/1967,1640.875,1642.5,1640.875,1642,5880,37730
08/17/1967,1642.5,1642.875,1641.25,1642.375,3665,36090
08/18/1967,1642.75,1644.375,1642.5,1644.25,2530,35520
08/21/1967,1643.375,1643.5,1641.5,1641.875,4055,33955
08/22/1967,1641.5,1643,1640.875,1642.875,4970,34015
08/23/1967,1642.75,1643.5,1641.375,1642.375,20875,93515
08/24/1967,1641.5,1641.5,1640.5,1641.25,19640,93595
08/25/1967,1640.625,1640.875,1639.875,1640.125,20335,94765
08/28/1967,1639.25,1639.25,1636.75,1637.25,13640,94150
08/29/1967,1636.75,1637.625,1636.25,1636.5,28235,95175
08/30/1967,1636.875,1637.875,1636.625,1637.5,26720,95755
08/31/1967,1637.5,1639.25,1637.375,1638.5,19530,97665
09/01/1967,1638.25,1639.125,1637.5,1638.25,21450,98745
09/05/1967,1637.75,1640.125,1636.875,1639.875,15745,99370
09/06/1967,1638.75,1640.875,1638.25,1640.375,25120,100895
09/07/1967,1639.75,1640.5,1638.25,1638.5,27195,101935
09/08/1967,1638.125,1639.625,1638.125,1638.875,28460,98940
09/11/1967,1638.875,1639.625,1638.5,1638.875,16575,98745
09/12/1967,1638.5,1640.5,1638.5,1639.5,9875,97900
09/13/1967,1639.5,1640.875,1639.5,1640.375,24015,99130
09/14/1967,1640.375,1640.5,1639.625,1640.375,16565,100060
09/15/1967,1640.375,1640.5,1639.625,1640.25,13205,100920
09/18/1967,1640.125,1641.625,1638.875,1641.5,6815,101045
09/19/1967,1642.375,1642.875,1641.75,1642.125,24270,101205
09/20/1967,1642.375,1642.375,1641.5,1641.625,24730,100925
09/21/1967,1641.5,1641.5,1640.5,1641.125,9915,98980
09/22/1967,1641.5,1643.25,1641.5,1642.75,9855,98265
09/25/1967,1642.75,1642.75,1641.75,1642.375,19330,97830
09/26/1967,1642.625,1643.5,1642.25,1642.875,9295,97650
09/27/1967,1643.125,1644.5,1642.5,1644.375,11305,96360
09/28/1967,1644.375,1644.375,1643.25,1643.25,15985,94140
09/29/1967,1643.125,1643.25,1641.5,1641.875,15385,93980
10/02/1967,1641.125,1641.5,1640.375,1640.5,18225,92615
10/03/1967,1640.5,1642.125,1640.5,1642.125,15405,91735
10/04/1967,1641.75,1642.75,1641.5,1642.25,10860,92910
10/05/1967,1641.5,1642.375,1640.875,1641.625,11935,90890
10/06/1967,1641.625,1642.75,1641.625,1642.625,7565,90670
10/09/1967,1642.75,1643.125,1641.5,1642.375,7585,89985
10/10/1967,1641.75,1642.5,1640.5,1640.75,8225,89025
10/11/1967,1640.125,1641.375,1639.5,1640.5,14945,89300
10/12/1967,1640.5,1641.5,1640.375,1640.5,12720,88325
10/13/1967,1640.625,1641.25,1640.25,1641.125,8535,88025
10/16/1967,1640.875,1641.5,1640.625,1641.375,7730,88105
10/17/1967,1641.375,1641.875,1640.375,1640.5,6620,87450
10/18/1967,1640.25,1640.5,1639.5,1640.25,9865,87770
10/19/1967,1639.875,1639.875,1639.375,1639.5,10390,85790
10/20/1967,1639.375,1640.875,1639.375,1640.375,8215,86170
10/23/1967,1640.375,1641.25,1640.375,1640.5,8395,85995
10/24/1967,1640.875,1641.5,1640.5,1640.75,4360,85735
10/25/1967,1641.25,1641.625,1640.625,1641.25,9490,84710
10/26/1967,1641.25,1641.5,1639.75,1639.75,11675,82530
10/27/1967,1639.625,1639.625,1638.5,1639.125,12370,81200
10/30/1967,1639.125,1639.375,1638.375,1638.625,17815,79100
10/31/1967,1638.5,1639.75,1637.75,1639.5,10340,77800
11/01/1967,1639.5,1639.5,1637.125,1637.25,17460,74845
11/02/1967,1636.875,1637.5,1636.5,1636.5,17835,74090
11/03/1967,1636.625,1637.625,1636.625,1637.125,12495,72350
11/06/1967,1636.5,1636.5,1634.875,1635.125,9180,72530
11/07/1967,1635.125,1635.5,1634.75,1635.25,13235,69115
11/08/1967,1635.125,1636.25,1634.75,1635.875,7290,68335
11/09/1967,1636.5,1636.5,1635.5,1635.75,12210,67560
11/10/1967,1635.5,1635.5,1634.25,1634.375,7875,66360
11/13/1967,1633.75,1634.25,1633.125,1633.125,9370,65405
11/14/1967,1633.125,1633.5,1631.875,1632.25,10575,64285
11/15/1967,1631.75,1632.25,1630.875,1631.5,11425,61935
11/16/1967,1631.625,1632.875,1631.625,1632.75,13275,59270
11/17/1967,1632.75,1633.5,1632.5,1632.75,9045,56340
11/20/1967,1632.25,1632.625,1631.5,1631.5,12285,57065
11/21/1967,1631.125,1631.5,1630.25,1630.5,10700,55490
11/22/1967,1630.375,1631.5,1629.75,1630.875,10635,52825
11/24/1967,1631.5,1634.875,1631.5,1633.5,7735,77875
11/27/1967,1632.5,1632.5,1631.125,1631.375,12755,77235
11/28/1967,1631.25,1632.375,1630.875,1631.75,8840,77345
11/29/1967,1631.625,1631.625,1630.375,1630.75,9460,77975
11/30/1967,1630.75,1631.5,1630.375,1631.125,13840,81165
12/01/1967,1631.5,1632.125,1631.375,1631.5,13975,81130
12/04/1967,1631.625,1632.5,1631.5,1631.5,11520,82160
12/05/1967,1631.625,1632.5,1631.25,1632.5,11675,81095
12/06/1967,1632.75,1633.5,1632.625,1633.125,10855,82565
12/07/1967,1632.875,1633.75,1632.5,1632.625,12415,83310
12/08/1967,1632.5,1633.125,1631.875,1632.375,13440,84010
12/11/1967,1632.375,1632.375,1630.75,1630.875,9285,83270
12/12/1967,1631.375,1632.125,1631.375,1631.875,12700,84490
12/13/1967,1631.75,1632.125,1630.75,1630.75,8740,84950
12/14/1967,1630.5,1631.75,1630.5,1631.625,8810,86170
12/15/1967,1631.375,1633.125,1631.125,1632.625,13565,88370
12/18/1967,1632.25,1632.375,1631.25,1631.375,16455,88960
12/19/1967,1631.5,1632.5,1631.25,1632.5,8640,89205
12/20/1967,1631.5,1632.375,1631.375,1631.5,10095,89280
12/21/1967,1630.75,1631.25,1630.375,1630.75,7995,88630
12/22/1967,1631.125,1631.5,1630.875,1631.5,11310,87370
12/26/1967,1631.5,1631.5,1630.375,1630.375,3020,87300
12/27/1967,1630.125,1630.125,1628.625,1628.625,7145,86675
12/28/1967,1628.5,1629.75,1628.375,1629.5,17950,84370
12/29/1967,1629.375,1629.5,1628.625,1628.875,12900,84555
01/02/1968,1628.875,1629.125,1627.125,1627.375,7870,83650
01/03/1968,1627.5,1627.75,1627.125,1627.5,14805,83260
01/04/1968,1628.125,1629.25,1628.125,1629.125,10340,80065
01/05/1968,1629.25,1629.5,1628.625,1629.25,9290,77410
01/08/1968,1629.5,1629.875,1629.125,1629.25,10105,75725
01/09/1968,1628.75,1629.125,1628.25,1628.5,8555,72985
01/10/1968,1628.625,1629.125,1628.375,1628.875,8220,72150
01/11/1968,1628.875,1629.75,1628.5,1629.5,5240,71850
01/12/1968,1629.875,1630.25,1629.25,1629.5,9055,70115
01/15/1968,1629.5,1629.5,1628.75,1629.5,12995,68645
01/16/1968,1629.875,1630.375,1629.5,1629.5,7505,67690
01/17/1968,1629.875,1629.875,1628.875,1629.25,7095,67115
01/18/1968,1628.875,1629.25,1628.5,1628.5,6115,66410
01/19/1968,1628.5,1628.625,1627.625,1627.875,7140,65335
01/22/1968,1627.75,1628.125,1626.875,1627.25,7010,63680
01/23/1968,1627.375,1627.875,1627.25,1627.75,8205,62760
01/24/1968,1628.5,1628.625,1627.75,1628.375,4885,62600
01/25/1968,1628.125,1630.5,1628.125,1629.375,5980,62395
01/26/1968,1629.625,1630.5,1629.5,1630.375,14095,59845
01/29/1968,1630.125,1630.125,1628.875,1629.125,8010,58130
01/30/1968,1629.125,1629.25,1627.875,1628.25,5705,57645
01/31/1968,1628.125,1628.5,1627.625,1628.25,6495,56530
02/01/1968,1628.375,1629.625,1628.375,1629.625,5315,55815
02/02/1968,1629.625,1630.375,1629.5,1630.375,6170,55820
02/05/1968,1629.75,1630.375,1629.5,1630.125,12175,52995
02/06/1968,1629.875,1630.625,1629.75,1630.5,13035,51985
02/07/1968,1630.375,1630.875,1630.125,1630.625,10365,50350
02/08/1968,1630.625,1630.75,1629.75,1630.5,10250,49465
02/09/1968,1630.5,1630.625,1629.875,1629.875,10520,48665
02/13/1968,1630.5,1630.5,1629.75,1630.375,5425,47905
02/14/1968,1630.25,1630.5,1630.125,1630.375,6245,48155
02/15/1968,1630.125,1630.5,1629.375,1630.5,6565,46270
02/16/1968,1630.375,1630.75,1630.125,1630.5,7570,44265
02/19/1968,1630.5,1630.75,1630.25,1630.5,4875,43555
02/20/1968,1630.5,1630.75,1630.375,1630.5,3960,42745
02/21/1968,1630.5,1630.5,1629.625,1629.875,4235,42665
02/23/1968,1629.375,1629.625,1629,1629.125,3855,58885
02/26/1968,1628.875,1628.875,1628,1628.25,7095,58375
02/27/1968,1628,1628.25,1627.375,1627.375,8795,57505
02/28/1968,1627.375,1627.875,1627.25,1627.375,11005,57225
02/29/1968,1628,1628.125,1626.875,1627,10770,59115
03/01/1968,1627.125,1628.625,1627.125,1628.375,19600,59250
03/04/1968,1628.875,1629,1628,1628.125,16290,60315
03/05/1968,1628,1629,1628,1629,9850,60110
03/06/1968,1629.375,1629.75,1629,1629.375,12685,60435
03/07/1968,1629.375,1629.875,1629,1629.625,10810,59560
03/08/1968,1629.625,1630.375,1629.625,1630.375,11155,59135
03/11/1968,1629.625,1629.875,1629.125,1629.375,11270,57310
03/12/1968,1629.375,1630,1629.25,1630,8030,56760
03/13/1968,1630.125,1631.375,1630.125,1631.25,7570,56860
03/14/1968,1632,1633.625,1632,1632.25,12840,55865
03/15/1968,1632.875,1633.25,1630.375,1630.75,18115,54805
03/18/1968,1629,1629.125,1627.625,1627.875,14875,53390
03/19/1968,1628,1628.375,1626.875,1627.625,15770,51460
03/20/1968,1627.25,1627.625,1625.875,1626,11975,52150
03/21/1968,1626.375,1627.25,1626.125,1626.75,14400,51110
03/22/1968,1626.75,1627.375,1626.25,1627.125,9140,51710
03/25/1968,1626,1626.625,1625,1625.25,9470,50630
03/26/1968,1625,1625.625,1624.25,1625.375,15165,48465
03/27/1968,1625.375,1626,1624.875,1625.625,13075,46305
03/28/1968,1625.625,1626.125,1625.125,1626,8705,46780
03/29/1968,1626.125,1626.625,1625.75,1625.875,7225,46340
04/01/1968,1625.375,1625.625,1624.25,1624.75,6395,45785
04/02/1968,1623.875,1624,1622.25,1622.625,11225,44180
04/03/1968,1621.875,1623,1620.375,1620.75,12580,42745
04/04/1968,1620.75,1621,1619.875,1620.625,15005,41845
04/05/1968,1620.75,1621.25,1619.75,1621,13655,41305
04/08/1968,1621,1621,1619.625,1619.875,9930,39860
04/10/1968,1619.375,1619.75,1618.125,1618.375,9090,38760
04/11/1968,1618,1618,1616.125,1616.375,10800,38065
04/15/1968,1617,1617.25,1615,1615.75,11190,35995
04/16/1968,1615.125,1617.25,1615.125,1617.125,8695,35190
04/17/1968,1616.875,1617.875,1616,1617.75,7725,34455
04/18/1968,1617.125,1617.125,1615.875,1616,4190,34120
04/19/1968,1615.25,1617,1615.125,1616.25,3065,33730
04/22/1968,1616.25,1616.75,1615.625,1615.75,4125,32790
04/23/1968,1615,1615,1613.5,1614,10035,36520
04/24/1968,1614,1614.5,1613.125,1614.125,13540,36655
04/25/1968,1613.875,1614.875,1613.625,1614.5,9900,37125
04/26/1968,1614.5,1614.875,1614,1614.5,9605,37960
04/29/1968,1613.75,1613.75,1611.75,1612,7290,37240
04/30/1968,1611.75,1612.75,1611.5,1611.75,17105,38105
05/01/1968,1611.5,1612,1610.875,1612,17700,37140
05/02/1968,1611.75,1612.625,1611.625,1612.5,12060,37705
05/03/1968,1613,1613.5,1612.75,1613,11175,37970
05/06/1968,1612.875,1613,1611.625,1611.875,9710,37260
05/07/1968,1611.875,1612.125,1611.5,1612,10165,38215
05/08/1968,1612.125,1613.75,1612,1613.625,11120,39420
05/09/1968,1613.875,1614.5,1613.5,1614,9535,39315
05/10/1968,1613.625,1614.125,1613.5,1613.875,11905,39590
05/13/1968,1614,1614,1613.125,1613.75,8385,40405
05/14/1968,1613.125,1614.75,1613,1614.5,4415,40515
05/15/1968,1614.5,1614.875,1613.625,1613.75,7295,40885
05/16/1968,1613.75,1614.625,1613.625,1614.5,9120,40875
05/17/1968,1614.75,1614.875,1614,1614.125,6865,40935
05/20/1968,1613.625,1613.625,1612.5,1612.625,7630,40650
05/21/1968,1612.75,1613.5,1612,1612,8025,39975
05/22/1968,1612.125,1613,1611.875,1612.875,8810,39905
05/23/1968,1612.875,1614,1612,1614,6845,40180
05/24/1968,1613.625,1614.75,1612.875,1613,9410,39305
05/27/1968,1613,1613.5,1612,1612.5,18010,39160
05/28/1968,1612.5,1612.625,1611.875,1612.5,9830,39400
05/29/1968,1612,1612.75,1611.875,1612,8435,40410
05/31/1968,1612.5,1612.75,1612,1612,5000,39690
06/03/1968,1611.75,1611.75,1610.5,1610.5,4750,39050
06/04/1968,1610.5,1610.5,1608.625,1608.75,8975,39105
06/05/1968,1608.5,1609,1607.5,1607.5,8660,37615
06/06/1968,1607.625,1608.875,1607.625,1608.75,10280,36485
06/07/1968,1608.125,1608.875,1606.75,1607,8700,37405
06/10/1968,1606.625,1606.625,1605,1605,6855,37190
06/11/1968,1605,1605.625,1604.875,1605.125,12200,35055
06/12/1968,1605.875,1606.75,1605.125,1606,9145,34495
06/13/1968,1605.875,1605.875,1604,1604.125,8630,34965
06/14/1968,1604.75,1604.75,1604,1604,9250,35820
06/17/1968,1604.5,1604.625,1603.875,1604.5,9545,35620
06/18/1968,1604.5,1606.125,1604.5,1606,4990,35075
06/19/1968,1606.125,1607,1605.5,1606,9960,35180
06/20/1968,1605.5,1605.5,1603,1603.5,11085,34675
06/21/1968,1602.875,1603,1601.75,1602.125,7855,34090
06/24/1968,1602.5,1603.25,1601.625,1601.75,5045,21145
06/25/1968,1602.25,1602.75,1601.75,1602.625,5305,22415
06/26/1968,1602.375,1602.5,1601,1601.25,4610,24180
06/27/1968,1600.75,1601.5,1600.625,1600.75,6260,25700
06/28/1968,1600.875,1601.5,1600.5,1600.75,5090,27920
07/01/1968,1602.25,1602.625,1600.25,1600.75,8155,30720
07/02/1968,1600.5,1601.5,1600.5,1600.625,8285,31615
07/03/1968,1600.5,1600.5,1599.625,1599.75,7750,33715
07/05/1968,1598.875,1599.5,1598.875,1599,8195,36110
07/08/1968,1599.25,1599.5,1598.5,1598.5,6630,36545
07/09/1968,1598.875,1600.75,1598.875,1600.375,7750,36915
07/10/1968,1601.25,1601.5,1600.625,1600.875,9260,37595
07/11/1968,1600.625,1601.75,1600.5,1601.375,7675,37250
07/12/1968,1601.5,1601.875,1600.875,1601,6735,38980
07/15/1968,1601.625,1602.375,1601.25,1601.375,5935,40570
07/16/1968,1601.375,1601.5,1599.875,1599.875,4280,41375
07/17/1968,1599.75,1600.5,1599.5,1600,4205,41775
07/18/1968,1600.25,1600.625,1599.75,1600.25,4825,42835
07/19/1968,1600.375,1600.625,1599.75,1600,4230,43455
07/22/1968,1600,1600.25,1598.375,1598.375,3115,43420
07/23/1968,1597.625,1597.875,1596.25,1596.375,5930,43965
07/24/1968,1597,1597.375,1596.25,1597.25,6655,44605
07/25/1968,1597.5,1598.625,1597,1597.5,3735,44750
07/26/1968,1597.5,1598.75,1597.375,1598.5,3810,45270
07/29/1968,1598.625,1598.75,1596.5,1596.75,3460,45585
07/30/1968,1596.625,1596.625,1594.875,1594.875,3805,44975
07/31/1968,1594.625,1595.75,1594.5,1594.75,4730,44890
08/01/1968,1594.5,1594.625,1593.875,1594.5,3750,44790
08/02/1968,1594.5,1594.75,1594,1594,3385,44345
08/05/1968,1593.75,1593.75,1591.75,1592.5,2430,44495
08/06/1968,1591.875,1592.25,1590.875,1591.5,4890,43865
08/07/1968,1591.75,1592.5,1591.375,1591.5,3715,43590
08/08/1968,1591.75,1592.25,1591.5,1591.75,1985,43450
08/09/1968,1592,1592.25,1590.625,1590.625,1650,42890
08/12/1968,1589.625,1590.25,1587.375,1587.375,1745,42930
08/13/1968,1586.875,1588.375,1586.5,1588.375,5340,41300
08/14/1968,1588.5,1589.375,1588.5,1588.75,4385,39920
08/15/1968,1588.5,1589.625,1588.375,1589.5,2325,39125
08/16/1968,1589,1589.5,1588.75,1589.375,4655,37005
08/19/1968,1588.5,1590.875,1588.5,1590.375,3165,35650
08/20/1968,1590.5,1591.5,1589.875,1590.25,3255,35090
08/21/1968,1590.625,1591.5,1589.75,1591.5,4155,34390
08/22/1968,1590.875,1591.25,1589.375,1589.5,2860,32885
08/23/1968,1589,1589.25,1587.5,1588.25,10920,60605
08/26/1968,1587.375,1588.125,1586.5,1587.5,15490,59870
08/27/1968,1587.125,1588.125,1587,1588,16995,58895
08/28/1968,1587.625,1589,1587.625,1588.25,9345,60005
08/29/1968,1588.125,1588.25,1587,1587.375,10975,61185
08/30/1968,1587.25,1587.25,1585.375,1586.5,9400,62315
09/03/1968,1586.5,1587.125,1585.625,1586,24145,64015
09/04/1968,1586,1587.125,1585.125,1587,13135,64585
09/05/1968,1587.125,1587.375,1586.25,1587.125,17280,65680
09/06/1968,1587.25,1588,1587,1588,13335,66830
09/09/1968,1587.625,1588.125,1587,1587.125,9755,66620
09/10/1968,1586.625,1586.625,1585.5,1586,9650,66885
09/11/1968,1585.125,1587,1585.125,1586.5,10900,67395
09/12/1968,1586.625,1588.625,1586.5,1588.5,8915,67625
09/13/1968,1588.5,1589.125,1588,1588.625,18915,69250
09/16/1968,1588.5,1589.25,1587.25,1587.375,12850,70285
09/17/1968,1586.375,1586.375,1584.125,1584.25,13965,69550
09/18/1968,1585,1585,1583.375,1583.5,27520,69235
09/19/1968,1583.625,1584.625,1583.25,1584.375,16160,66800
09/20/1968,1584,1584,1582,1582,12085,67240
09/23/1968,1582,1584,1582,1583.375,17175,65480
09/24/1968,1583.625,1584.5,1583.5,1584.375,9565,64215
09/25/1968,1584.375,1584.5,1583.5,1584.5,11800,64630
09/26/1968,1585,1585.625,1584.125,1585.5,10925,64465
09/27/1968,1585.25,1585.25,1583.25,1583.625,12395,62880
09/30/1968,1583.125,1584,1581.5,1584,12925,62190
10/01/1968,1584,1585.125,1583.5,1585,13155,59825
10/02/1968,1585,1585.25,1584.375,1584.625,13220,59170
10/03/1968,1585,1586,1584.25,1585,5225,58575
10/04/1968,1584.5,1586,1584.25,1585.625,12285,59410
10/07/1968,1585.5,1586.5,1585.5,1586,9495,59675
10/08/1968,1585.625,1587,1585.5,1586.5,7015,58865
10/09/1968,1587.125,1588.5,1587.125,1588.5,9285,57585
10/10/1968,1589,1589,1587.25,1588,13065,55890
10/11/1968,1587.375,1589,1587,1589,11570,54960
10/14/1968,1588.375,1591.125,1588.25,1590.5,8960,54580
10/15/1968,1589.5,1590,1589,1589.25,16070,54285
10/16/1968,1589.625,1591,1589.5,1590.25,9790,52915
10/17/1968,1590.375,1591,1589,1589.25,9190,52010
10/18/1968,1588.375,1589.5,1588,1589.375,6415,52215
10/21/1968,1589.25,1590.125,1588.625,1589.5,8260,52040
10/22/1968,1589.5,1590.125,1589.125,1589.625,6485,51575
10/23/1968,1589.5,1590.5,1589.25,1590.375,7515,51180
10/24/1968,1590.5,1591,1588.5,1588.5,6770,51485
10/25/1968,1589,1590.5,1589,1590.25,9960,50125
10/28/1968,1590.125,1590.5,1589.5,1590,12025,50155
10/29/1968,1589.625,1593.375,1589.5,1592.375,6085,48920
10/30/1968,1592.25,1593.625,1592,1593.375,10840,46850
10/31/1968,1593.625,1593.625,1592.125,1592.5,14120,45735
11/01/1968,1593,1593,1591.5,1592.5,8760,44770
11/04/1968,1592.25,1593.5,1592.125,1592.625,5710,45120
11/06/1968,1594,1595,1593.625,1594.5,5565,44720
11/07/1968,1595.125,1596.125,1595,1596,6610,43165
11/08/1968,1595.375,1596.25,1595.125,1595.375,10905,41015
11/11/1968,1595.625,1596.375,1594.625,1595,7075,39935
11/12/1968,1594.125,1594.625,1594,1594.5,7255,38945
11/13/1968,1595.125,1595.375,1594.5,1595,3530,38730
11/14/1968,1595.5,1597,1595.125,1595.625,4959,39080
11/15/1968,1596.125,1597,1595.5,1596.625,8825,36460
11/18/1968,1597.125,1597.5,1596.25,1597.375,7170,35690
11/19/1968,1596.5,1597,1595.625,1596.5,5615,35560
11/20/1968,1595.625,1596.125,1593.5,1593.5,5970,35575
11/21/1968,1592.5,1593,1591.5,1592.25,12495,35260
11/22/1968,1591.5,1593,1591.375,1592.5,7795,33120
11/25/1968,1593.125,1593.375,1592.5,1592.625,8040,87705
11/26/1968,1592.5,1593.5,1592.125,1593,9180,87370
11/27/1968,1593.125,1594.5,1593.125,1593.5,12870,88610
11/29/1968,1593.625,1594,1593,1593.125,9715,89200
12/02/1968,1593.125,1593.5,1591,1591.25,13465,89130
12/03/1968,1591,1591.5,1590.375,1590.625,13395,90195
12/04/1968,1591.125,1591.625,1591.125,1591.375,6845,90230
12/05/1968,1591.375,1592,1590.5,1591,10715,90565
12/06/1968,1590.5,1591.625,1590.5,1591.625,8655,89855
12/09/1968,1592,1592,1590,1590.125,11535,91175
12/10/1968,1589.625,1590.25,1589.125,1589.125,11335,91670
12/11/1968,1588.625,1589.5,1588.375,1589.375,11350,91725
12/12/1968,1589.5,1590.25,1589,1590.125,8155,90980
12/13/1968,1590.5,1591.625,1590.125,1591.5,10740,89005
12/16/1968,1592,1592.625,1591.125,1592.125,13970,86905
12/17/1968,1593,1593.125,1592,1592.125,11460,87495
12/18/1968,1592,1592.375,1591.5,1592.25,6305,87860
12/19/1968,1592.625,1594.25,1592.625,1593.625,12885,88260
12/20/1968,1593.5,1594.5,1593.375,1594,7640,88290
12/23/1968,1593.25,1593.5,1592.5,1593.25,7575,89015
12/24/1968,1593,1593.375,1593,1593.25,1860,88830
12/26/1968,1593.125,1594.125,1593.125,1594.125,4050,88120
12/27/1968,1594.125,1594.125,1592.5,1592.5,7195,88155
12/30/1968,1593,1593.5,1592.5,1593.375,4805,87640
12/31/1968,1593.375,1594.375,1593.375,1594.375,3770,86980
01/02/1969,1594.375,1595.125,1594,1594.125,9365,84495
01/03/1969,1594.125,1594.25,1593.375,1594,5475,84030
01/06/1969,1594.125,1594.125,1592.5,1592.625,5310,83995
01/07/1969,1592,1592.125,1591,1591.5,10060,82380
01/08/1969,1591.5,1592.625,1591.25,1592.625,6825,79475
01/09/1969,1592.5,1592.5,1591.5,1592.375,6500,81190
01/10/1969,1592.25,1593.125,1592.25,1593,7510,80315
01/13/1969,1593.375,1594,1593,1593.5,6355,77980
01/14/1969,1594,1594.5,1593.625,1594.5,7420,78270
01/15/1969,1594.625,1595.5,1594.375,1594.5,11940,76615
01/16/1969,1594.5,1595,1594.25,1594.5,6185,74480
01/17/1969,1594,1594.25,1593.5,1593.625,7165,73135
01/20/1969,1593.375,1593.375,1592.5,1593.125,6495,72645
01/21/1969,1593,1593.5,1592.5,1593.375,5600,71690
01/22/1969,1593,1593,1592.125,1592.375,7560,70425
01/23/1969,1592.125,1593.375,1592,1593.375,4945,69585
01/24/1969,1593.5,1594.5,1593.5,1594.5,5845,67550
01/27/1969,1594.375,1594.375,1593.5,1594.125,4045,67225
01/28/1969,1594,1594.5,1593.5,1594.375,4470,66355
01/29/1969,1594.5,1594.5,1594,1594,3225,65720
01/30/1969,1593.625,1594,1593.125,1594,3760,65195
01/31/1969,1593.375,1593.375,1592.625,1593.25,3210,64830
02/03/1969,1593.375,1593.5,1593,1593.375,2885,65345
02/04/1969,1593,1593.5,1593,1593.25,2580,65175
02/05/1969,1593.125,1593.625,1592.5,1593.5,2865,65155
02/06/1969,1593.5,1594,1593.25,1593.5,2270,64080
02/07/1969,1593,1593.5,1592.5,1593.25,2610,63410
02/10/1969,1592.625,1593,1591.625,1592,6155,61565
02/11/1969,1591.5,1592,1591.125,1591.625,3785,60630
02/12/1969,1591.5,1592,1591,1592,2995,59370
02/13/1969,1592.25,1592.5,1592,1592.25,2490,58795
02/14/1969,1592.125,1592.5,1592,1592.125,2865,57575
02/17/1969,1592.5,1592.625,1592.125,1592.375,4270,56585
02/18/1969,1591.5,1592.375,1591.5,1591.5,4290,54815
02/19/1969,1591.375,1591.375,1590,1590.625,8370,51420
02/20/1969,1590,1590.5,1589.5,1589.625,5135,48540
02/24/1969,1589.5,1589.5,1587.5,1588,12090,55715
02/25/1969,1587.25,1588.5,1587.25,1588,13940,56905
02/26/1969,1588,1588.5,1587.5,1588.5,11765,56010
02/27/1969,1588.25,1588.75,1588.25,1588.75,9485,58065
02/28/1969,1589,1589,1587.25,1587.75,15725,59760
03/03/1969,1587,1588,1587,1588,12305,59730
03/04/1969,1588,1588.75,1587.75,1588.5,8040,60355
03/05/1969,1588.5,1589.25,1588,1588.75,10870,59115
03/06/1969,1588.25,1589,1587.75,1589,9910,59340
03/07/1969,1588.5,1590,1588.25,1590,6805,60405
03/10/1969,1590,1590.25,1588.75,1588.75,6235,61090
03/11/1969,1588.25,1588.75,1588,1588.5,6200,61560
03/12/1969,1588,1588.5,1587.75,1588,6860,61290
03/13/1969,1587.75,1588.25,1587.5,1588.25,4605,60885
03/14/1969,1588,1589,1587.75,1589,10325,61520
03/17/1969,1588.5,1588.75,1585.75,1586.5,14050,59985
03/18/1969,1586.25,1586.75,1584.25,1584.25,18065,59025
03/19/1969,1584,1585.25,1584,1584.75,9290,58510
03/20/1969,1584.5,1585.25,1584,1584,10690,58845
03/21/1969,1584,1584.75,1583.5,1583.5,10690,57190
03/24/1969,1583,1583.5,1582.5,1583,12705,54320
03/25/1969,1583,1583.5,1582.75,1583.5,9550,53190
03/26/1969,1583.25,1584.5,1583.25,1584,6890,53140
03/27/1969,1584,1584.5,1581.75,1582,9355,52200
03/28/1969,1581.75,1582.75,1581.25,1582,9520,50650
04/01/1969,1582,1583.25,1582,1583,7285,50255
04/02/1969,1582.75,1584,1582.5,1583.75,7340,50305
04/03/1969,1584,1584.25,1583,1583.25,6100,49535
04/07/1969,1582.5,1582.75,1581.75,1582.5,7545,48095
04/08/1969,1582.5,1583.75,1582.25,1583.5,4955,48405
04/09/1969,1583.75,1584.5,1582.5,1583.25,10340,47825
04/10/1969,1582.75,1584,1582.5,1583.5,5015,47410
04/11/1969,1583.5,1584.25,1582.5,1584.25,8235,45975
04/14/1969,1584.5,1585.5,1584,1585.5,8285,46725
04/15/1969,1585.5,1586.5,1584.75,1586.5,13895,45065
04/16/1969,1586,1586.5,1585.25,1586,10085,44865
04/17/1969,1586,1586.25,1585,1585.5,6080,44355
04/18/1969,1585.5,1586,1585,1585.5,5205,43270
04/21/1969,1585.5,1586.5,1585.25,1586,8025,42640
04/22/1969,1586.25,1586.25,1585.5,1586,2150,41870
04/23/1969,1585.875,1586.25,1585.5,1585.5,3680,34575
04/24/1969,1585.5,1585.75,1585.125,1585.25,5720,34440
04/25/1969,1585.5,1588,1584.625,1587.75,16185,35010
04/28/1969,1587.875,1589.375,1587.375,1588.625,12660,35660
04/29/1969,1588.125,1588.125,1586.125,1586.5,16955,37110
04/30/1969,1586.5,1587.25,1586.125,1586.5,13750,37760
05/01/1969,1586.5,1586.875,1585.625,1585.75,8970,37355
05/02/1969,1586,1586.5,1585.625,1585.875,5140,37370
05/05/1969,1585.625,1587.5,1585.625,1587.125,9485,37490
05/06/1969,1587.5,1588.25,1587,1587.25,12060,38715
05/07/1969,1587,1587.75,1586.75,1587.5,5805,39650
05/08/1969,1587.75,1589,1587.625,1588.625,9025,40260
05/09/1969,1588.5,1589.5,1588.25,1588.875,8250,39310
05/12/1969,1589.625,1589.875,1588.125,1588.125,11710,40010
05/13/1969,1588.375,1588.75,1587.75,1588.625,6775,38935
05/14/1969,1588.75,1589.125,1588.5,1588.75,4215,39285
05/15/1969,1588.75,1589.125,1588.125,1588.75,4585,39150
05/16/1969,1588.625,1589.375,1588.625,1588.875,3960,39700
05/19/1969,1589.125,1590.5,1589,1590.5,11065,40395
05/20/1969,1590.375,1590.375,1589,1590,10460,43190
05/21/1969,1590,1591.25,1589.875,1590.75,5575,43055
05/22/1969,1590.625,1590.75,1589,1589.125,6790,42515
05/23/1969,1588.5,1588.5,1587.75,1587.875,7800,41160
05/26/1969,1586.875,1586.875,1584.875,1585.125,9745,38405
05/27/1969,1585.375,1586.125,1584.875,1586,5430,38765
05/28/1969,1585.5,1585.75,1584.875,1585.375,4945,39180
05/29/1969,1585.375,1585.375,1584.125,1584.5,7475,38085
06/02/1969,1584.5,1584.875,1584.25,1584.875,4235,38200
06/03/1969,1584.875,1586,1584.875,1585.375,4855,38990
06/04/1969,1585.125,1586.625,1585,1586.5,4480,38565
06/05/1969,1586.5,1588,1586.25,1587.25,8740,37610
06/06/1969,1586.875,1587,1585.75,1586.125,4120,37480
06/09/1969,1585.875,1586.625,1585.75,1586.25,5045,36510
06/10/1969,1586,1586.625,1584.625,1584.625,7225,34350
06/11/1969,1584.25,1585.375,1584,1585.375,5820,33815
06/12/1969,1585.125,1585.25,1583.875,1584.25,6085,32510
06/13/1969,1583.875,1584.25,1583,1583.75,6605,30050
06/16/1969,1583.25,1584,1582.375,1582.5,3740,28675
06/17/1969,1582.75,1582.875,1581.625,1582.5,4145,28380
06/18/1969,1582.5,1583.125,1582.25,1582.625,3450,27320
06/19/1969,1582.5,1582.5,1582.125,1582.125,3585,26220
06/20/1969,1582.125,1584.375,1582.125,1584.125,4650,25350
06/23/1969,1584.5,1586,1584.5,1585.875,6350,23655
06/24/1969,1585.75,1586,1584.625,1585.25,4090,23400
06/25/1969,1585.125,1585.875,1584.5,1585.75,4895,24515
06/26/1969,1585.625,1585.75,1583.625,1583.875,7035,25580
06/27/1969,1583.125,1583.25,1582.375,1582.75,6815,27415
06/30/1969,1582.5,1583,1581,1581.375,8525,29470
07/01/1969,1581.5,1582.375,1581.5,1581.75,7690,32480
07/02/1969,1581.5,1582.625,1581.25,1582.375,5695,31990
07/03/1969,1582,1583.25,1581.75,1583.125,5000,32540
07/07/1969,1583.875,1584.75,1583.75,1584.75,7425,32950
07/08/1969,1585,1585.375,1583.5,1583.875,4405,33250
07/09/1969,1584,1584.375,1583.625,1584,3155,33690
07/10/1969,1584.125,1584.625,1583.375,1584.375,4080,33840
07/11/1969,1584.875,1585,1583.75,1584,4645,34330
07/14/1969,1583.125,1584.125,1582.75,1582.75,5550,35240
07/15/1969,1582.375,1582.875,1581.375,1581.625,6715,35995
07/16/1969,1581.625,1582.125,1580.75,1582,8315,36605
07/17/1969,1582.875,1583.125,1582,1582.625,5475,36935
07/18/1969,1583,1584.125,1582.875,1583.5,8010,37080
07/22/1969,1584.125,1584.125,1579.5,1582.625,5795,37280
07/23/1969,1582.25,1582.375,1581,1581.125,6475,36520
07/24/1969,1580.875,1581.375,1579.375,1579.875,7430,35380
07/25/1969,1578.625,1579.25,1578.375,1579.125,9040,34650
07/28/1969,1578.875,1579.25,1573.125,1574.875,9500,33110
07/29/1969,1574.625,1576.625,1574.625,1576.5,8005,31495
07/30/1969,1576.5,1578.125,1576.5,1578,4765,30760
07/31/1969,1577.625,1577.75,1577.125,1577.375,3165,29960
08/01/1969,1577.75,1578.375,1577.125,1577.5,6295,28050
08/04/1969,1577.375,1577.375,1576.5,1576.5,3100,27500
08/05/1969,1576.375,1576.375,1574.375,1575.75,6230,25790
08/06/1969,1575.625,1576.75,1575.625,1576.25,3280,25840
08/07/1969,1576.5,1578.375,1576.375,1577.5,5305,25365
08/08/1969,1577.625,1578.875,1577.625,1578.375,2490,25445
08/11/1969,1577.625,1579,1577.625,1578.75,3320,25380
08/12/1969,1579.25,1579.625,1577.875,1579.375,2265,24845
08/13/1969,1579.625,1579.625,1578,1578.125,2185,24105
08/14/1969,1577.625,1579.625,1577.25,1579.25,3130,23425
08/15/1969,1579.375,1580.125,1579.25,1580,2575,22560
08/18/1969,1579.875,1580.625,1579.375,1580.625,2135,22430
08/19/1969,1580.5,1580.625,1579,1579,3215,21670
08/20/1969,1578.75,1579.875,1578.75,1579.375,2035,21550
08/21/1969,1579,1579.75,1578.5,1579.25,2360,20950
08/22/1969,1578.625,1580,1578.625,1579.625,2980,20185
08/25/1969,1591.25,1592.25,1590.875,1592.25,5240,43390
08/26/1969,1591.875,1592.125,1590.625,1591,6025,43750
08/27/1969,1591.625,1591.875,1591.25,1591.75,5140,44095
08/28/1969,1591.75,1592.875,1591.625,1592.875,7695,43960
08/29/1969,1593.375,1593.625,1592.875,1593.25,9865,44910
09/02/1969,1593.25,1593.5,1592.75,1592.75,6505,45530
09/03/1969,1592.5,1593.375,1592.125,1593.25,8185,47280
09/04/1969,1593.5,1593.625,1592.75,1593.375,7810,48615
09/05/1969,1593.625,1594.625,1593.625,1594,15570,51895
09/08/1969,1593.75,1594.125,1593.375,1593.75,7030,53310
09/09/1969,1593.75,1594.125,1593.25,1594.125,4500,52915
09/10/1969,1593.625,1594.75,1593.5,1594.625,7030,53155
09/11/1969,1594.625,1595.125,1594.125,1595,5280,53005
09/12/1969,1595.125,1595.625,1594.875,1595.125,6345,53025
09/15/1969,1594.875,1595,1594.375,1594.625,5985,53410
09/16/1969,1594.875,1595.125,1594.375,1594.875,6060,53380
09/17/1969,1595.125,1595.75,1595,1595.25,4235,52650
09/18/1969,1595.25,1595.75,1595.25,1595.5,3960,52660
09/19/1969,1595.375,1595.625,1594.375,1594.5,5335,53755
09/22/1969,1593.625,1593.75,1592.75,1593.25,7025,53245
09/23/1969,1593.125,1593.5,1592.75,1593.25,4460,52635
09/24/1969,1593.25,1594.625,1593.25,1594.5,5390,52545
09/25/1969,1594.5,1594.625,1593.5,1593.875,4900,51590
09/26/1969,1593.5,1593.875,1592.875,1593.375,4650,49710
09/29/1969,1593.25,1594.5,1593.125,1594.375,3555,49260
09/30/1969,1594.375,1595,1594.125,1594.5,4015,49310
10/01/1969,1594.125,1594.125,1593.5,1593.875,3400,49565
10/02/1969,1593.75,1594.5,1593.75,1594.375,2240,49070
10/03/1969,1594.625,1595.625,1594.375,1595.25,5335,48285
10/06/1969,1595.625,1596.75,1595,1596,7250,47340
10/07/1969,1595.875,1595.875,1595,1595.375,2160,47280
10/08/1969,1595.125,1595.25,1594.75,1595,2315,46815
10/09/1969,1595.375,1595.75,1594.875,1595.125,3030,45915
10/10/1969,1595.375,1595.5,1594.625,1595,3625,44795
10/13/1969,1596.625,1597.125,1595.75,1595.875,6060,44845
10/14/1969,1595.625,1596.5,1595.5,1596.25,4730,44770
10/15/1969,1596.75,1597.5,1596,1597.375,5495,43625
10/16/1969,1597.5,1597.875,1596.25,1596.625,4585,43085
10/17/1969,1595.875,1596.75,1595.875,1596.375,3900,43285
10/20/1969,1596.375,1596.75,1596.125,1596.5,2790,41780
10/21/1969,1596.5,1596.5,1595.625,1595.625,3765,40395
10/22/1969,1595.5,1595.875,1595.25,1595.625,2295,39820
10/23/1969,1595.75,1596,1595.25,1595.375,3565,39415
10/24/1969,1595.375,1596.125,1595.25,1595.625,2775,39040
10/27/1969,1594.375,1594.875,1593.875,1594.5,5165,38275
10/28/1969,1594.25,1594.5,1593.625,1593.75,4270,36510
10/29/1969,1594.125,1594.875,1594.125,1594.75,3000,35800
10/30/1969,1595.5,1595.625,1594.75,1595,3350,35125
10/31/1969,1595,1595,1594.625,1594.875,2165,33975
11/03/1969,1595,1595.375,1594.875,1595.125,1240,33660
11/04/1969,1595.125,1595.25,1594.75,1595,1865,33135
11/05/1969,1594.875,1595.25,1594.5,1594.875,2305,32865
11/06/1969,1594.875,1595.25,1594.75,1595.125,1825,32670
11/07/1969,1595.25,1596.125,1595,1595.75,4100,31020
11/10/1969,1596,1597.625,1596,1597.5,4760,30790
11/11/1969,1597.625,1599.25,1597.625,1599,6815,27720
11/12/1969,1599.25,1599.625,1598.875,1599.5,5130,26060
11/13/1969,1599.375,1600.5,1599.375,1599.75,4170,24325
11/14/1969,1599.875,1600.125,1598.75,1599,2910,24080
11/17/1969,1598.75,1599.5,1598.75,1599.375,1315,23820
11/18/1969,1600.125,1600.375,1599.25,1599.375,3205,22990
11/19/1969,1599.375,1599.625,1598.875,1599.375,1895,22495
11/20/1969,1599.5,1600.25,1598.875,1600.125,1730,22125
11/21/1969,1600.375,1601.625,1600.375,1601,3835,20925
11/24/1969,1601.125,1601.375,1600,1600.125,3655,37015
11/25/1969,1599.75,1601,1599.75,1600.5,3165,37740
11/26/1969,1600.875,1600.875,1600.25,1600.5,3430,38205
11/28/1969,1600.75,1601.25,1600.25,1601.125,3200,37975
12/01/1969,1601,1601.375,1600.875,1601.25,1755,38020
12/02/1969,1601,1601.125,1598.75,1600.125,5070,38415
12/03/1969,1600,1601.25,1600,1601.125,4135,39025
12/04/1969,1601.125,1601.125,1600.5,1600.875,2450,39205
12/05/1969,1600.75,1602.75,1600.75,1602.625,6195,38915
12/08/1969,1602.5,1603,1601.875,1602.125,3255,39360
12/09/1969,1602,1602.25,1601.5,1601.5,2720,39300
12/10/1969,1601.5,1602.625,1601.5,1602.375,3910,39790
12/11/1969,1602.375,1603.375,1602.25,1603.125,4140,40160
12/12/1969,1603.5,1603.875,1603.25,1603.5,3450,41175
12/15/1969,1603.25,1603.375,1600.125,1600.125,4280,41515
12/16/1969,1600.5,1601.375,1600.25,1601.375,4520,41890
12/17/1969,1601.5,1602.125,1600.75,1601.375,4760,44115
12/18/1969,1601.25,1602.375,1600.75,1602.25,6745,44375
12/19/1969,1602.375,1605.25,1602.25,1603.75,6545,44305
12/22/1969,1603.25,1603.875,1603,1603.625,2245,43760
12/23/1969,1603.5,1604.5,1603,1604.25,1950,43950
12/24/1969,1604.5,1605.5,1604.25,1605.5,2820,43465
12/29/1969,1605.375,1605.5,1604.625,1605.125,2600,43150
12/30/1969,1605.25,1605.25,1603.625,1603.625,4450,43485
12/31/1969,1603.75,1605,1603.75,1604.875,2040,43115
01/05/1970,1604.125,1604.25,1602.375,1602.875,3445,42260
01/06/1970,1602.375,1603.75,1602.25,1603.5,2525,41500
01/07/1970,1603.75,1604.625,1603.625,1604.375,3320,41505
01/08/1970,1604.375,1604.875,1604.125,1604.25,2485,41315
01/09/1970,1604.125,1604.25,1603,1603.125,2525,40925
01/12/1970,1602.5,1602.75,1601,1601.875,4955,39735
01/13/1970,1602.125,1602.5,1602.125,1602.375,3085,38920
01/14/1970,1602.25,1602.75,1602.25,1602.375,1315,38635
01/15/1970,1602.25,1602.5,1601.5,1601.75,2005,38360
01/16/1970,1601.5,1602.25,1601.5,1601.75,1780,37805
01/19/1970,1602,1602.5,1602,1602.125,1490,37135
01/20/1970,1602.125,1604,1602.125,1604,3790,35790
01/21/1970,1603.875,1603.875,1602.75,1602.75,2590,35145
01/22/1970,1602.75,1603.25,1602,1603,1940,34550
01/23/1970,1603,1603.125,1602.375,1602.75,1710,34740
01/26/1970,1602.625,1602.75,1601,1601.25,3825,33805
01/27/1970,1600.75,1601,1600.125,1600.625,2565,33595
01/28/1970,1600.5,1601.125,1600.25,1601,1195,33320
01/29/1970,1600.875,1601.5,1600.875,1601.125,1515,32905
01/30/1970,1601,1601.5,1600.875,1601.25,1770,32495
02/02/1970,1600.875,1601.25,1600.375,1601.125,2025,31910
02/03/1970,1601.125,1601.875,1601.125,1601.625,1485,31755
02/04/1970,1601.75,1601.75,1600.875,1601.5,2365,30995
02/05/1970,1601.25,1602,1601,1601.625,910,30535
02/06/1970,1601.75,1602.5,1601.75,1602.125,1885,30150
02/09/1970,1602.25,1604.25,1602.25,1604.125,5315,28945
02/10/1970,1605,1605.625,1604.625,1605.375,3870,27845
02/11/1970,1606,1607.5,1606,1607.25,6040,26175
02/12/1970,1608,1608.125,1607,1607.125,4115,25345
02/13/1970,1607,1608,1606.5,1607.375,2695,24955
02/16/1970,1607.75,1610.125,1607.625,1610,5525,22020
02/17/1970,1610.25,1610.25,1609.125,1609.5,2610,21120
02/18/1970,1610.25,1611.25,1610.25,1611.25,3085,19905
02/19/1970,1611.375,1611.5,1609,1610.5,1805,19395
02/20/1970,1609.75,1611.25,1609.25,1611.25,1055,19270
02/24/1970,1611.25,1612.25,1611,1611.125,3525,31745
02/25/1970,1611.25,1611.375,1609.75,1610.25,3580,32285
02/26/1970,1610.5,1610.875,1609.5,1610.125,5835,32100
02/27/1970,1610.375,1611.125,1609.5,1609.75,4490,31585
03/02/1970,1609.25,1610.25,1608.5,1608.75,6690,32660
03/03/1970,1608.875,1609.125,1608.25,1608.5,2660,33140
03/04/1970,1608.375,1609.75,1608.25,1609.25,2010,33420
03/05/1970,1609.375,1609.875,1608.875,1609.125,1720,33380
03/06/1970,1609,1609.625,1608.75,1608.875,2310,33665
03/09/1970,1608.75,1608.875,1607.625,1607.625,2510,32850
03/10/1970,1607.5,1608.375,1607.375,1607.75,1765,32875
03/11/1970,1607.875,1610,1607.875,1609.875,3645,33560
03/12/1970,1610.5,1610.75,1609.375,1609.625,3345,33550
03/13/1970,1609.5,1609.75,1609.125,1609.625,1675,33090
03/16/1970,1609.25,1610.125,1609,1609.875,1920,32920
03/17/1970,1609.375,1609.5,1606.875,1606.875,8900,32345
03/18/1970,1606.625,1607.375,1606,1606.125,8465,29655
03/19/1970,1606.25,1607.25,1606.25,1606.75,6190,29860
03/20/1970,1606.375,1606.5,1605.375,1605.75,4090,29080
03/23/1970,1605.5,1607.375,1605.5,1607.125,2115,28785
03/24/1970,1607.25,1607.375,1606.875,1606.875,2370,28240
03/25/1970,1606.875,1607.5,1606.75,1607.375,1430,28015
03/26/1970,1607.5,1608.125,1607.5,1607.875,1505,27935
03/30/1970,1607.875,1607.875,1606.5,1606.625,2735,27795
03/31/1970,1606.375,1606.875,1606.125,1606.75,1310,27665
04/01/1970,1607.125,1607.5,1607,1607,1495,27510
04/02/1970,1607.125,1607.75,1607,1607.625,1915,26515
04/03/1970,1607.875,1608,1607.25,1607.625,1585,26185
04/06/1970,1607.5,1609,1607.5,1609,2230,26350
04/07/1970,1609.125,1610.125,1609.125,1610,3975,25560
04/08/1970,1610.5,1610.625,1609,1609.5,3160,25110
04/09/1970,1609.625,1610.25,1608.5,1608.875,2690,24995
04/10/1970,1608.75,1609.375,1608.5,1608.875,1905,24535
04/13/1970,1608.75,1608.875,1608,1608.375,1575,24115
04/14/1970,1609,1610,1608.625,1610,2400,24070
04/15/1970,1610.375,1611.75,1610,1611.75,5325,22855
04/16/1970,1612.625,1612.75,1612.25,1612.625,3685,22690
04/17/1970,1613.125,1613.25,1611.125,1611.625,2490,22795
04/20/1970,1611.625,1611.75,1611,1611.125,2430,22420
04/21/1970,1611.125,1612.75,1611.125,1612.25,2550,21890
04/22/1970,1612.75,1613,1611.875,1612.125,2010,21225
04/23/1970,1611,1611.5,1610.875,1611.125,1970,28050
04/24/1970,1611.75,1614.25,1611.5,1613.75,7200,27575
04/27/1970,1613.375,1615.25,1613,1614.625,5100,26860
04/28/1970,1614.75,1615.625,1613.75,1613.875,3760,26980
04/29/1970,1613.375,1614.5,1613,1614.25,4840,27945
04/30/1970,1614.125,1615,1613.5,1613.5,3040,27590
05/01/1970,1613.75,1613.75,1612.75,1613,2005,27695
05/04/1970,1612.25,1612.375,1610.375,1611.125,4915,27410
05/05/1970,1610.5,1610.875,1609.5,1609.875,4165,27270
05/06/1970,1609.875,1610.125,1607.625,1607.75,6035,26405
05/07/1970,1607.875,1608.875,1607.5,1608.375,3750,25695
05/08/1970,1608.375,1609,1608.375,1608.625,1470,25835
05/11/1970,1608.5,1608.75,1606.75,1606.75,4400,25575
05/12/1970,1607.375,1608.125,1607.125,1607.875,4270,26005
05/13/1970,1608,1608.25,1606.875,1607.625,2560,26355
05/14/1970,1607.5,1610.75,1606.375,1606.625,3470,26350
05/15/1970,1606.875,1607.375,1606.875,1607.25,2460,26575
05/18/1970,1607.25,1608.5,1605.875,1608.375,6085,28225
05/19/1970,1609,1609.125,1606.5,1606.625,7515,28390
05/20/1970,1606.25,1606.875,1605,1606.75,8415,27055
05/21/1970,1607.25,1608.5,1606.75,1608.25,5045,26490
05/22/1970,1608.375,1609.25,1607.625,1609.125,4275,27190
05/25/1970,1609.25,1609.5,1607.875,1608.25,3015,26555
05/26/1970,1608.25,1608.75,1606.125,1606.625,3915,26685
05/27/1970,1606.875,1607.5,1606,1606.5,2360,26340
05/28/1970,1606.75,1607.625,1605.25,1605.75,3440,24730
06/01/1970,1605.875,1606.125,1605.5,1606,1495,24490
06/02/1970,1605.5,1606.5,1605.375,1606.375,1610,24155
06/03/1970,1606.75,1607.25,1606.625,1607.125,1300,24315
06/04/1970,1606.75,1607,1606.25,1606.5,2505,23360
06/05/1970,1606.5,1606.625,1605.625,1605.875,1760,22895
06/08/1970,1605.375,1606,1604.5,1606,3155,22465
06/09/1970,1605.875,1606.75,1605.625,1606.375,2485,22165
06/10/1970,1606.25,1607.375,1606.25,1607.125,1905,22235
06/11/1970,1607.5,1610.625,1607.5,1609.25,6060,20860
06/12/1970,1610,1610.875,1609.625,1610.625,3230,20205
06/15/1970,1611.125,1611.625,1609.5,1609.75,2225,19965
06/16/1970,1609.625,1609.875,1608.5,1608.625,1505,19720
06/17/1970,1608.375,1608.375,1607.75,1607.875,2065,19335
06/18/1970,1607.375,1608.625,1607.375,1607.75,1835,19185
06/19/1970,1608.5,1608.625,1608,1608,1195,19155
06/22/1970,1607.875,1608.25,1607.75,1607.875,1675,18475
06/23/1970,1607.25,1609.375,1607.25,1608.875,2170,15940
06/24/1970,1608.875,1609.625,1608.75,1608.875,1600,16050
06/25/1970,1609.25,1611.75,1609.125,1611.5,3430,15995
06/26/1970,1612.25,1612.25,1610.375,1610.75,4030,15205
06/29/1970,1610.625,1614,1610.375,1612.25,4620,16070
06/30/1970,1613.25,1613.25,1610.5,1610.5,3180,17050
07/01/1970,1610.375,1610.5,1607.25,1607.375,3645,17715
07/02/1970,1606.875,1608.5,1606.75,1608,6365,18740
07/06/1970,1608.25,1609.75,1608.25,1608.875,2815,18980
07/07/1970,1609,1610.25,1609,1610,2715,19265
07/08/1970,1610.5,1612.75,1610.5,1612.25,5325,18350
07/09/1970,1612.75,1613,1611.875,1612,4445,19090
07/10/1970,1612.5,1612.625,1611.625,1612,2975,19475
07/13/1970,1614,1614.5,1612.75,1613.25,3720,18920
07/14/1970,1613.125,1613.125,1611.875,1611.875,3910,18720
07/15/1970,1612.125,1613.375,1611,1613.125,4295,18780
07/16/1970,1613.5,1613.875,1612.5,1612.625,3145,18445
07/17/1970,1613.25,1613.5,1611.625,1612,3475,18595
07/20/1970,1611.625,1612.5,1611.25,1612,2180,18670
07/21/1970,1612.125,1612.75,1611.75,1611.75,2300,18455
07/22/1970,1611.5,1613,1611.5,1612.75,2675,18175
07/23/1970,1613.25,1616.5,1612.75,1616.125,6585,18610
07/24/1970,1617,1617,1615,1615,5325,18145
07/27/1970,1615.875,1617.5,1615.5,1616.25,3150,17865
07/28/1970,1616.5,1616.5,1614.25,1614.5,3335,17350
07/29/1970,1615.625,1616,1615,1616,2265,17300
07/30/1970,1616.5,1617,1615.25,1615.5,1765,16985
07/31/1970,1615.375,1616,1614.75,1615.625,1870,17455
08/03/1970,1615.375,1616.125,1615.125,1615.875,925,17490
08/04/1970,1616.125,1616.75,1616,1616,2465,17625
08/05/1970,1615.75,1615.875,1612.25,1614.375,5490,16425
08/06/1970,1614.75,1615,1614.125,1614.75,2260,16025
08/07/1970,1614.375,1615.375,1614.125,1614.875,875,15855
08/10/1970,1615,1615.5,1614.375,1615.25,915,15490
08/11/1970,1615.375,1616,1615,1616,1350,15205
08/12/1970,1616.75,1617.375,1615.75,1617.375,1885,14615
08/13/1970,1617.75,1618.75,1616.75,1618.5,2795,13670
08/14/1970,1618.75,1618.75,1617.375,1618.25,2390,12990
08/17/1970,1628.25,1628.25,1623,1628.25,3610,11940
08/18/1970,1630.25,1630.25,1618.25,1620,4350,12200
08/19/1970,1625,1625.5,1622.5,1625.5,1180,11985
08/20/1970,1625,1625.25,1622.5,1623.5,1460,11485
08/21/1970,1620.5,1621.75,1619.5,1621.75,1845,11220
08/24/1970,1621.5,1623.75,1621.25,1623.75,5150,37725
08/25/1970,1624.75,1627.25,1624.5,1627,8700,37175
08/26/1970,1627.75,1627.75,1625,1626,7040,37410
08/27/1970,1625.25,1627.75,1624.75,1626.75,7495,38135
08/28/1970,1626.75,1628.5,1626.25,1628.5,5750,37010
08/31/1970,1627.75,1630,1627.75,1628,10170,37900
09/01/1970,1627.75,1627.75,1625.5,1626.25,8300,36010
09/02/1970,1626.5,1627.25,1625,1627,7035,38135
09/03/1970,1627.75,1629.25,1627.75,1628.75,8495,38835
09/04/1970,1628,1631.25,1627.75,1630.75,12900,41320
09/08/1970,1631.25,1632.75,1630,1632.5,7560,41870
09/09/1970,1632.25,1634.75,1632.25,1634,14225,43985
09/10/1970,1634,1635,1633.5,1634,13245,46035
09/11/1970,1633.75,1634.25,1632.75,1634.25,7175,46305
09/14/1970,1633.25,1636.25,1633,1635.75,8960,47770
09/15/1970,1636.5,1637,1634.5,1634.75,9345,47350
09/16/1970,1634.25,1635.75,1634,1634.25,5785,47175
09/17/1970,1634.75,1635,1629.5,1629.75,11710,46200
09/18/1970,1629.75,1633,1629.5,1632.75,10485,46150
09/21/1970,1632.25,1632.25,1630.75,1631.75,6665,46845
09/22/1970,1633.25,1634.75,1632.75,1634.5,7140,45550
09/23/1970,1634.5,1635.5,1633.25,1634.5,4730,45710
09/24/1970,1634.25,1634.5,1632,1632,5380,45295
09/25/1970,1630.75,1633.25,1630.75,1633.25,4180,45370
09/28/1970,1632.75,1634,1632.25,1633.5,3425,44635
09/29/1970,1633.5,1633.75,1632.75,1632.75,2180,44220
09/30/1970,1632,1632.5,1630.5,1632.25,5745,43710
10/01/1970,1631.5,1632.25,1631,1631.75,2925,43775
10/02/1970,1631.75,1633.5,1631.5,1633.25,4100,42940
10/05/1970,1635.75,1636.5,1635.25,1635.25,8530,42660
10/06/1970,1634.75,1635.5,1633.75,1634.5,4065,42365
10/07/1970,1634.25,1635.25,1633.75,1635.25,3050,42015
10/08/1970,1635.75,1637,1635.75,1636,7065,41710
10/09/1970,1636.5,1636.75,1634,1634,5065,42150
10/12/1970,1634.25,1635,1634.25,1635,2815,42400
10/13/1970,1633.75,1634,1633.25,1634,6520,40980
10/14/1970,1634.5,1634.75,1633.25,1634.5,4045,40955
10/15/1970,1634.5,1636,1634.25,1636,6020,40635
10/16/1970,1636,1636.25,1635.25,1635.5,3765,40420
10/19/1970,1635,1635.5,1634.75,1635,4945,39115
10/20/1970,1634.5,1635.25,1634.25,1635,3930,38700
10/21/1970,1635.25,1635.75,1634,1635,4345,37530
10/22/1970,1635,1637.75,1634.75,1637.75,8955,36215
10/23/1970,1637.5,1640.75,1637.25,1640.75,9310,36195
10/26/1970,1640.5,1640.75,1638.5,1638.75,4980,35367
10/27/1970,1639.25,1640.25,1638.5,1639.5,4140,34540
10/28/1970,1640.25,1640.25,1638,1638,3990,34320
10/29/1970,1637,1638.75,1637,1638,4120,33670
10/30/1970,1637.5,1638.5,1637.5,1638.25,1840,33465
11/02/1970,1638.75,1639.5,1638.75,1639.5,1875,33425
11/04/1970,1639.75,1642,1639.5,1642,5325,33285
11/05/1970,1642.5,1643.25,1642,1642.75,6445,32095
11/06/1970,1643,1643,1639.75,1640.25,5290,31235
11/09/1970,1640.5,1641.5,1639,1640.5,4255,30975
11/10/1970,1640,1640.75,1639,1639.75,3075,30165
11/11/1970,1639.75,1640.5,1638,1639.75,4550,30080
11/12/1970,1639.5,1640,1638.75,1639.75,2340,28960
11/13/1970,1639.75,1640,1639,1639.75,2960,29230
11/16/1970,1639.75,1640.25,1634.5,1635,5675,28410
11/17/1970,1635,1636,1632.5,1634,5585,26730
11/18/1970,1634.25,1635.25,1633,1633.25,5620,26080
11/19/1970,1632.75,1634,1632,1633.25,4710,23645
11/20/1970,1634,1634.5,1632.75,1634,2065,22985
11/23/1970,1634.25,1634.375,1633.5,1634.25,2050,33820
11/24/1970,1634,1634.5,1630.25,1630.75,5530,33160
11/25/1970,1631.5,1632,1630.5,1631.25,4405,32100
11/27/1970,1630.625,1633.25,1630.5,1633,4825,32275
11/30/1970,1633.625,1635.5,1631.625,1633.5,7320,33075
12/01/1970,1633.75,1634.875,1633.125,1634.625,5695,32255
12/02/1970,1634.75,1635.25,1633.75,1634,3930,32955
12/03/1970,1633.5,1634,1632.5,1633.625,3210,33020
12/04/1970,1633.75,1634.75,1633.75,1634.625,2960,32550
12/07/1970,1635.25,1635.25,1633.375,1633.5,3770,32965
12/08/1970,1632.75,1633.5,1632,1632.125,3935,33355
12/09/1970,1630,1631,1628.75,1629.625,6800,34090
12/10/1970,1629.125,1629.5,1627.125,1627.875,6495,35115
12/11/1970,1628.375,1629.5,1628.25,1628.75,3270,35205
12/14/1970,1627,1627.625,1625.875,1626,5945,35495
12/15/1970,1626.5,1627.25,1625.875,1627.125,6975,35130
12/16/1970,1627.5,1630.125,1627.5,1629.5,6375,35405
12/17/1970,1629.75,1630,1628.5,1629,3710,34765
12/18/1970,1629.25,1630.125,1629,1629.75,3350,35385
12/21/1970,1627.75,1629,1627.5,1627.625,4220,35375
12/22/1970,1627,1629.25,1626,1629.125,4345,35160
12/23/1970,1629.25,1630,1628.5,1628.875,2635,35455
12/24/1970,1630.25,1631.625,1629.75,1631.375,4470,34925
12/28/1970,1631.75,1631.875,1630,1630.375,3345,34975
12/29/1970,1631,1631.25,1630.125,1630.25,2390,34955
12/30/1970,1630.125,1630.25,1628.875,1629,3075,35005
12/31/1970,1629,1629.75,1628.625,1629.75,2200,34885
01/04/1971,1630.25,1630.375,1629,1629.125,2865,34765
01/05/1971,1629.25,1629.875,1628.5,1629.875,1975,34665
01/06/1971,1629.75,1630.25,1628.375,1628.375,3000,34975
01/07/1971,1628.125,1629,1627.625,1627.875,2950,34620
01/08/1971,1627.875,1629.75,1627.5,1629.625,2140,34520
01/11/1971,1630,1632.75,1629.5,1632,7655,34035
01/12/1971,1632,1632.625,1631,1631.5,3590,33500
01/13/1971,1631.625,1632.125,1631,1631.5,1475,33035
01/14/1971,1631,1632.25,1630.5,1632.125,1695,33040
01/15/1971,1632.125,1633.875,1631.875,1633.75,4770,32130
01/18/1971,1632.875,1633.625,1630.75,1631.25,2470,31530
01/19/1971,1630.75,1631.25,1630.125,1631.25,2570,31190
01/20/1971,1630.875,1632.125,1630.875,1631.625,685,30705
01/21/1971,1631.875,1632.125,1630.5,1630.75,1435,29935
01/22/1971,1630.875,1631.75,1630.75,1631.25,975,30095
01/25/1971,1630.375,1631,1628.5,1629.25,3150,30410
01/26/1971,1628,1628.75,1627.375,1627.625,3505,29975
01/27/1971,1627,1627.75,1625.75,1626.25,3795,29965
01/28/1971,1626.25,1627.375,1625.875,1626.375,1985,29785
01/29/1971,1627.25,1628.5,1627.25,1627.75,2585,29630
02/01/1971,1628,1628.5,1627.25,1628.375,1270,29235
02/02/1971,1629.25,1631,1629.25,1631,4265,29625
02/03/1971,1630.75,1631,1630.25,1630.5,2880,28555
02/04/1971,1631,1631.25,1629.75,1630.875,3930,27870
02/05/1971,1631,1632,1630.75,1631.625,4000,27935
02/08/1971,1632,1633,1631.25,1632.875,4275,27840
02/09/1971,1633.25,1633.375,1631.625,1631.875,2540,27180
02/10/1971,1631.5,1631.875,1630.375,1630.75,2490,26740
02/11/1971,1630.5,1631.5,1630.125,1630.625,2640,26410
02/12/1971,1630.375,1630.5,1629.875,1630,1765,25930
02/16/1971,1630.5,1630.5,1629.25,1629.375,1655,25080
02/17/1971,1628.75,1630.625,1628.75,1630.5,1635,24455
02/18/1971,1630.875,1631.625,1630.125,1630.25,4890,22635
02/19/1971,1630.25,1630.625,1630,1630.25,1300,22580
02/22/1971,1629.75,1630,1628.625,1628.75,1870,21415
02/23/1971,1629.125,1629.125,1628.375,1628.625,2425,28325
02/24/1971,1628,1628.125,1626.25,1626.75,5710,28655
02/25/1971,1626.5,1627.5,1626.25,1626.75,3305,28200
02/26/1971,1627.75,1628.25,1627.75,1628,4495,27395
03/01/1971,1627.875,1628.75,1627.75,1628.625,1210,27445
03/02/1971,1628.375,1630.125,1628.375,1629.875,3545,26840
03/03/1971,1630,1630.125,1629.25,1629.5,1620,26875
03/04/1971,1629.5,1629.5,1628.375,1628.875,1310,27105
03/05/1971,1628.625,1629.75,1628.5,1629.625,1250,27030
03/08/1971,1629,1629.625,1628.75,1629.375,985,27345
03/09/1971,1629.125,1629.5,1628.875,1629,1420,27620
03/10/1971,1628.5,1629,1628.5,1628.875,1315,27880
03/11/1971,1629.125,1629.125,1628.5,1628.625,1105,27915
03/12/1971,1628,1629.25,1628,1628.375,2100,28090
03/15/1971,1627.5,1628.25,1627.375,1627.75,3525,28950
03/16/1971,1627.375,1627.75,1626.5,1626.875,3550,28900
03/17/1971,1625.75,1626.375,1624.125,1624.25,4875,27870
03/18/1971,1624.5,1625.375,1623.75,1625.375,4005,27760
03/19/1971,1625.875,1626.25,1624.75,1625.25,2625,27605
03/22/1971,1625,1625.75,1624.125,1625.5,4385,27285
03/23/1971,1625.75,1627.125,1625.375,1626.125,2855,27165
03/24/1971,1626.25,1626.75,1625.25,1625.25,2465,27120
03/25/1971,1625.25,1625.625,1624.625,1625.125,1810,26915
03/26/1971,1624.75,1625.25,1624.125,1624.125,2135,26415
03/29/1971,1624.125,1624.75,1623.875,1624.25,1530,25985
03/30/1971,1624.375,1625.125,1623.25,1623.625,1970,25860
03/31/1971,1624,1624.625,1623.625,1624.125,2440,25795
04/01/1971,1624.5,1626.5,1624.25,1626.5,3720,25085
04/02/1971,1626.25,1627.625,1625.625,1627.375,5105,23065
04/05/1971,1627.875,1627.875,1625.75,1625.875,2375,23085
04/06/1971,1626.25,1627.375,1625.75,1627.375,1960,22830
04/07/1971,1627.875,1628.125,1626.125,1626.125,1805,22330
04/08/1971,1626.875,1628.875,1626.75,1628.25,4395,21705
04/12/1971,1629.75,1632.125,1629.75,1632,5230,20150
04/13/1971,1632,1632.375,1631,1631.5,2790,19125
04/14/1971,1631.5,1632.5,1629.75,1631,2695,18590
04/15/1971,1629.5,1631,1629,1630.5,2095,18445
04/16/1971,1629,1629,1627,1627.125,2295,17740
04/19/1971,1626.375,1627.5,1626.25,1626.375,1580,17495
04/20/1971,1626.125,1627.125,1626,1626.625,1330,17495
04/21/1971,1627,1627.625,1626.875,1627,1275,17330
04/22/1971,1628.5,1628.75,1627.375,1628,1630,17080
04/23/1971,1627.875,1627.875,1625,1625.375,5720,25730
04/26/1971,1624.375,1625.375,1623.125,1623.125,6955,23980
04/27/1971,1622.625,1624,1622,1623.875,6420,23850
04/28/1971,1623.375,1624.375,1623.25,1624.125,2750,23985
04/29/1971,1624.125,1625,1623.75,1625,2650,23400
04/30/1971,1625,1625.375,1624,1624.375,3480,22625
05/03/1971,1624.375,1625.25,1622.625,1623.125,3520,22510
05/04/1971,1623.125,1623.375,1622.125,1622.625,4930,22515
05/05/1971,1622.875,1623.5,1622.125,1623.375,4315,21655
05/06/1971,1623,1624.875,1622.875,1624.125,4915,21280
05/07/1971,1624.375,1624.5,1623.75,1624,1815,21765
05/10/1971,1623.375,1623.5,1621.875,1622.75,3010,21670
05/11/1971,1622.125,1623.125,1621.25,1622.625,4565,22015
05/12/1971,1623,1624.625,1622.875,1624.125,3905,22415
05/13/1971,1624.625,1625.125,1623,1623.5,5325,23275
05/14/1971,1623.5,1624,1622,1622.375,3330,23520
05/17/1971,1622.625,1622.875,1621.875,1622.5,1685,23465
05/18/1971,1622.5,1622.625,1621.125,1621.625,3390,23555
05/19/1971,1621.375,1622.625,1621.375,1622.125,3370,23340
05/20/1971,1622.125,1623.375,1621.25,1622.125,3920,22790
05/21/1971,1622.125,1622.875,1621.875,1622.75,1555,22825
05/24/1971,1622.75,1623.5,1622.25,1622.375,1760,22765
05/25/1971,1622.75,1626.125,1622.75,1625.25,5850,22565
05/26/1971,1625.375,1627.25,1625,1626.75,4905,22485
05/27/1971,1627.875,1630.5,1627.125,1630.25,6070,21050
05/28/1971,1630.625,1632.375,1628.375,1630.125,4770,20370
06/01/1971,1629.375,1629.625,1628,1629.5,1575,20045
06/02/1971,1629,1629,1627.375,1627.75,2575,18730
06/03/1971,1628.375,1630.875,1628.25,1630.75,4890,17765
06/04/1971,1630.875,1632.25,1630.375,1631,4425,16405
06/07/1971,1630.375,1630.375,1628.625,1628.625,1520,15985
06/08/1971,1628,1629.5,1627.5,1629.375,2165,16045
06/09/1971,1629.25,1631.75,1629.125,1631.625,1950,15890
06/10/1971,1641.5,1641.5,1635.875,1638.375,5775,15080
06/11/1971,1637.125,1639.875,1636.625,1638.75,2670,14880
06/14/1971,1638.125,1638.75,1636.125,1636.25,3350,14735
06/15/1971,1635.875,1635.875,1634.375,1634.5,3380,14215
06/16/1971,1635.375,1639.125,1635.375,1638.375,1730,14340
06/17/1971,1638.875,1639.125,1636.125,1637.375,1000,14355
06/18/1971,1635.75,1636.625,1634.75,1634.875,3080,14095
06/21/1971,1633.375,1634.625,1632.75,1632.75,2220,13585
06/22/1971,1633.375,1635.25,1632.75,1634.75,1875,13460
06/23/1971,1635.125,1635.375,1633,1633.75,3095,17980
06/24/1971,1632.75,1632.75,1630.5,1631.25,4350,17665
06/25/1971,1631.5,1633,1631.375,1631.875,3175,18535
06/28/1971,1631.5,1632.75,1629.625,1629.75,5240,19530
06/29/1971,1629.75,1631.125,1628,1628.25,5245,20125
06/30/1971,1627,1629.125,1627,1627.5,4765,21355
07/01/1971,1628,1629,1627.875,1628.875,4170,22115
07/02/1971,1629.125,1629.5,1628.625,1628.75,4725,22370
07/06/1971,1625.5,1627.25,1624,1626.25,5910,23190
07/07/1971,1626.75,1626.75,1625.125,1625.125,4660,24165
07/08/1971,1625.25,1625.375,1624.25,1624.5,4115,25225
07/09/1971,1624.125,1624.375,1622.75,1623,6790,27170
07/12/1971,1621.5,1623.25,1621.25,1621.625,5550,27995
07/13/1971,1621.5,1623.625,1621.25,1623.125,3500,28110
07/14/1971,1624.75,1627.375,1624.75,1625.875,6200,28295
07/15/1971,1626.5,1626.625,1624.75,1625.125,5645,28420
07/16/1971,1626,1627,1625.5,1627,5010,29405
07/19/1971,1627,1627.5,1626,1626,3240,29935
07/20/1971,1625.5,1625.75,1623.625,1623.625,3415,29430
07/21/1971,1622,1624.25,1621.5,1623.875,5380,29350
07/22/1971,1625,1625.25,1623.25,1623.5,2525,29540
07/23/1971,1623.75,1623.75,1621.75,1622,3055,29255
07/26/1971,1621.875,1622.75,1621.75,1622.5,2365,28525
07/27/1971,1622.75,1623.25,1619,1619.25,6195,27815
07/28/1971,1618,1618.25,1616.5,1617.625,4700,26460
07/29/1971,1618.5,1618.5,1617.25,1618.25,2880,25680
07/30/1971,1618.25,1619.5,1618.25,1618.625,2405,25150
08/02/1971,1618.875,1619.375,1617.625,1618.375,2990,25255
08/03/1971,1618.375,1618.375,1616.375,1618.125,3470,23740
08/04/1971,1618.125,1618.375,1616.5,1616.75,2565,22755
08/05/1971,1615.75,1615.75,1613.75,1614.25,3135,22765
08/06/1971,1612.5,1614.5,1612,1613.5,3255,22205
08/09/1971,1614.25,1615,1613.5,1614.25,1760,21910
08/10/1971,1614.5,1614.5,1613.25,1613.375,1980,21040
08/11/1971,1613,1613,1612.25,1612.5,2100,20465
08/12/1971,1611.875,1614,1610.75,1614,3195,19720
08/13/1971,1614.125,1615.5,1613.5,1615.5,2675,19295
08/16/1971,1617,1617.5,1613.5,1614.25,1350,18835
08/17/1971,1613.625,1614.125,1612.75,1613.75,2830,19025
08/18/1971,1614.25,1614.625,1613.5,1614.25,3170,17525
08/19/1971,1613.5,1614.875,1613.375,1614.125,1425,16945
08/20/1971,1614.25,1614.75,1613.875,1614.25,915,16490
08/23/1971,1614.25,1614.375,1613.5,1614,2640,41470
08/24/1971,1613.75,1617.375,1613.5,1617.25,8640,40070
08/25/1971,1615.75,1616.5,1615.5,1616.125,5400,41220
08/26/1971,1615.625,1617.25,1615.125,1616.125,5835,42250
08/27/1971,1616.25,1619.25,1616.25,1619,7495,42105
08/30/1971,1619.5,1620.625,1617.5,1619.875,11295,42425
08/31/1971,1619.75,1619.75,1617.5,1618,7790,43180
09/01/1971,1617.375,1618.125,1616.75,1617.625,5700,44140
09/02/1971,1618,1620.25,1617.5,1620.25,7275,45110
09/03/1971,1619.25,1621.25,1619.125,1621.125,5240,45565
09/07/1971,1621.125,1622.25,1620.625,1621.25,8015,44745
09/08/1971,1619.75,1620.375,1619.125,1619.75,6825,45545
09/09/1971,1619.25,1619.75,1618.125,1618.75,5150,46175
09/10/1971,1618,1618.125,1615.5,1615.625,8875,44715
09/13/1971,1613.25,1614.875,1613.25,1614,9020,44965
09/14/1971,1613.75,1616,1613.75,1615.875,7000,44635
09/15/1971,1615.375,1616.5,1614.25,1614.25,7490,45225
09/16/1971,1613.25,1613.625,1611.25,1611.25,11435,45340
09/17/1971,1611.625,1612.5,1611.25,1611.625,5405,45165
09/20/1971,1612,1613.75,1611,1611.375,9590,45195
09/21/1971,1611.125,1612.75,1610.125,1612.75,11255,44305
09/22/1971,1612.875,1614.75,1612,1613.75,8965,45200
09/23/1971,1613.25,1613.75,1612.5,1612.875,4120,45170
09/24/1971,1613.125,1614.75,1612.875,1614.125,3395,45260
09/27/1971,1614.5,1615,1614.375,1614.5,3095,44600
09/28/1971,1613.5,1614.125,1613,1613.125,4805,44190
09/29/1971,1612.5,1614.125,1612,1614,3950,43640
09/30/1971,1613.125,1615.625,1613,1615.125,6515,42785
10/01/1971,1614.875,1617.25,1614.875,1616.75,9835,41035
10/04/1971,1615.75,1615.875,1614.75,1615.125,4420,40130
10/05/1971,1615.375,1616.625,1614.75,1616.375,3635,39965
10/06/1971,1616.375,1617,1616.125,1616.375,3470,39750
10/07/1971,1616,1617.5,1615.375,1617.25,5030,38610
10/08/1971,1617,1618.25,1616.625,1617.125,4070,37710
10/11/1971,1617.625,1618.75,1617.25,1618.25,4345,37050
10/12/1971,1618.625,1619.875,1618.25,1619.625,4690,36830
10/13/1971,1620.125,1620.75,1616.5,1617.125,8125,35675
10/14/1971,1618.5,1623.25,1618.5,1622.25,14665,36900
10/15/1971,1623.5,1625.75,1623.25,1625,12305,34420
10/18/1971,1625.125,1627,1624.875,1626.5,6610,33550
10/19/1971,1625.5,1626.5,1624,1626.25,5985,33620
10/20/1971,1626.5,1627.75,1625.75,1626,5715,33615
10/21/1971,1626.375,1628.75,1625.5,1628.625,6900,33430
10/22/1971,1628.75,1629.375,1626.75,1627.5,4085,32990
10/25/1971,1627.875,1628.125,1626.75,1627.625,2835,33060
10/26/1971,1627.625,1627.875,1625.75,1626.375,4150,32645
10/27/1971,1626.25,1630.25,1626.125,1629.625,7640,32175
10/28/1971,1629.875,1630.875,1628.625,1629.25,6570,30555
10/29/1971,1629.125,1630.25,1627.875,1629.625,3255,30630
11/01/1971,1629.5,1629.5,1627.625,1627.875,2815,30035
11/02/1971,1627.5,1629.375,1627.5,1628.375,4660,30230
11/03/1971,1628.25,1629.25,1628,1628.625,2360,30155
11/04/1971,1628.5,1630.875,1628.375,1630.625,5985,28940
11/05/1971,1631.25,1633.25,1631.125,1633.125,8120,26785
11/08/1971,1634,1634,1631.625,1632.125,2915,26180
11/09/1971,1631.75,1632.125,1630.75,1631.875,2715,25520
11/10/1971,1631.625,1632.5,1630.875,1631.25,2810,24680
11/11/1971,1630,1631.75,1629.5,1631.625,3160,24340
11/12/1971,1631,1633,1630.625,1632.875,3680,23590
11/15/1971,1633.75,1635.125,1633,1634.125,6825,21885
11/16/1971,1634.25,1634.25,1630.75,1632.375,4265,21575
11/17/1971,1630.75,1633.25,1630.625,1633.125,2730,21170
11/18/1971,1632.75,1632.875,1629,1629,5710,20310
11/19/1971,1628.875,1630.75,1626.125,1626.5,5905,20155
11/22/1971,1627,1629.125,1626.5,1629,4020,20145
11/23/1971,1629.875,1630.5,1628.375,1629.875,5295,37230
11/24/1971,1629.5,1631,1629.375,1630.25,5020,38410
11/26/1971,1631.25,1631.625,1630.375,1631.5,5030,39975
11/29/1971,1631.25,1633.375,1630.75,1632.25,7935,40215
11/30/1971,1632.375,1632.375,1630.25,1631.25,3770,40610
12/01/1971,1631.75,1634.5,1631.625,1634.5,12130,41590
12/02/1971,1634.625,1634.75,1632.25,1633.375,7530,41785
12/03/1971,1634,1634.875,1632,1634,8270,41550
12/06/1971,1634,1634,1632.125,1632.875,5845,41495
12/07/1971,1632.25,1632.75,1631.5,1632.375,3400,41765
12/08/1971,1632.75,1634.375,1632.75,1634.25,4830,42455
12/09/1971,1637.75,1639.75,1635.875,1638.25,15785,39450
12/10/1971,1638.25,1638.75,1637.25,1638.5,5430,39435
12/13/1971,1638.5,1641.25,1637.625,1641,7020,38935
12/14/1971,1641.75,1642,1639.75,1641.375,8595,38020
12/15/1971,1640.75,1641.5,1638.375,1640.375,5450,38450
12/16/1971,1639.25,1640,1636.75,1638.5,6510,38570
12/17/1971,1638.25,1640,1637,1639.25,5560,38510
12/20/1971,1639.5,1640,1637,1639.125,5100,37225
12/21/1971,1637.75,1638,1635.625,1636.125,4500,36820
12/22/1971,1634.75,1636.5,1634.75,1636.125,3465,37500
12/23/1971,1635.875,1637.625,1635.375,1637.125,1940,37340
12/27/1971,1636.75,1637.25,1636,1637.125,1815,37200
12/28/1971,1637.625,1640.25,1637,1639.875,6080,36890
12/29/1971,1639.75,1640.75,1639.125,1639.125,5175,35460
12/30/1971,1639.25,1639.875,1638.875,1638.875,1840,34015
01/03/1972,1638.5,1639.125,1637.625,1637.625,2450,34045
01/04/1972,1637.375,1637.625,1636.875,1637.375,3665,33905
01/05/1972,1638,1639.5,1637.875,1638.625,2900,33530
01/06/1972,1639,1639,1636.25,1637.75,4175,32940
01/07/1972,1637.625,1638.25,1636.625,1636.875,1505,32790
01/10/1972,1635.75,1637.75,1635.5,1637.5,4875,32980
01/11/1972,1637.5,1638.5,1636,1638.5,4115,33430
01/12/1972,1638.5,1639.25,1638,1638.625,4455,32395
01/13/1972,1639,1640,1638.875,1639.625,5095,31090
01/14/1972,1639.75,1643.25,1639.75,1643.25,11370,29020
01/17/1972,1644.625,1644.625,1642.25,1642.375,4975,27710
01/18/1972,1642.5,1642.625,1640.375,1641.5,3145,27080
01/19/1972,1641.25,1643,1641,1641,2480,27275
01/20/1972,1641.25,1642.375,1641.25,1641.875,1835,26455
01/21/1972,1642.5,1643.25,1641.75,1642.125,2805,26525
01/24/1972,1642.5,1642.875,1640,1640.875,4400,26425
01/25/1972,1641.625,1642.875,1641.25,1642.75,3640,24650
01/26/1972,1641.5,1642.25,1640.375,1641.875,5090,23010
01/27/1972,1641.75,1642,1641.125,1641.625,2105,22745
01/28/1972,1641.25,1642.75,1641.25,1642.5,2960,22255
01/31/1972,1641.75,1642,1640.125,1640.375,2915,22175
02/01/1972,1639.75,1640,1634.25,1635,9285,20060
02/02/1972,1634.125,1636.5,1634,1635,5765,19450
02/03/1972,1634.25,1635.5,1634.25,1635,4085,19790
02/04/1972,1634.875,1635.625,1634.5,1635.125,1965,20285
02/07/1972,1635.625,1636.5,1635.625,1635.875,1670,20195
02/08/1972,1636.25,1637.75,1636.25,1637.75,2785,19995
02/09/1972,1637.75,1638.375,1631.25,1634.25,6280,18790
02/10/1972,1635.25,1635.25,1633.75,1634.125,2720,18365
02/11/1972,1634.25,1637.25,1634.25,1637.125,3215,18475
02/14/1972,1636.75,1636.75,1635.125,1635.875,3360,18945
02/15/1972,1634.75,1636.125,1634,1635.375,3825,19585
02/16/1972,1635.375,1637.125,1635.375,1636.875,2055,19855
02/17/1972,1637.5,1637.75,1636,1636.75,1450,19435
02/18/1972,1636.75,1637.5,1635.125,1635.625,775,19350
02/22/1972,1636.25,1636.25,1634.375,1634.75,810,19220
02/23/1972,1634.25,1636.625,1634.25,1636.25,2085,24210
02/24/1972,1637,1637,1636.375,1636.75,2045,24205
02/25/1972,1637,1639.875,1636.375,1639.875,9090,23050
02/28/1972,1640.125,1640.875,1639.25,1640.875,5925,22055
02/29/1972,1640.375,1640.875,1638.625,1638.875,3745,22105
03/01/1972,1639.875,1640.125,1638.375,1638.625,2645,22060
03/02/1972,1638.375,1639.875,1638.375,1639.375,2700,21515
03/03/1972,1639.5,1640.625,1639,1639.5,3220,21245
03/06/1972,1639.875,1640.375,1637.125,1637.875,3270,21305
03/07/1972,1637.625,1638.875,1637.625,1637.875,2940,21800
03/08/1972,1638.125,1638.75,1637.625,1638.625,1575,21830
03/09/1972,1640.375,1642.625,1639.875,1641.75,5895,22000
03/10/1972,1642.625,1643.375,1641.875,1642.75,3890,21890
03/13/1972,1642.875,1642.875,1641.25,1641.25,2660,21990
03/14/1972,1640.375,1640.625,1638.125,1638.875,4105,22290
03/15/1972,1638.5,1640.125,1638.5,1639.5,1940,22660
03/16/1972,1639.5,1641.125,1639.375,1641,3240,23155
03/17/1972,1640.875,1641.875,1640.375,1640.625,2285,22715
03/20/1972,1640.5,1641.25,1639.375,1640,3275,23700
03/21/1972,1639.625,1640.375,1638.125,1640,3585,23350
03/22/1972,1640.125,1641.125,1639.625,1640.25,3685,23075
03/23/1972,1639.75,1641.125,1639.5,1640.625,2175,22370
03/24/1972,1641,1643,1641,1642.25,6425,20775
03/27/1972,1642.375,1642.625,1641.5,1642.125,2845,20430
03/28/1972,1641.875,1642.125,1641.625,1642,1780,20100
03/29/1972,1642.25,1642.5,1641.875,1642.125,985,19890
03/30/1972,1642.125,1642.25,1641.25,1641.625,1030,19670
04/03/1972,1641.375,1641.625,1640.875,1641,965,19560
04/04/1972,1641.125,1642.875,1641.125,1642.875,2345,18985
04/05/1972,1643.375,1644.375,1642.875,1643.125,3070,18180
04/06/1972,1643.5,1643.875,1641.875,1642.125,840,17965
04/07/1972,1642.625,1644.875,1642.625,1644.75,2000,17875
04/10/1972,1646.125,1646.25,1644.25,1645.25,2665,17135
04/11/1972,1645.625,1646.875,1645.125,1646.375,3240,16355
04/12/1972,1646.75,1647.125,1645.375,1647.125,1925,16175
04/13/1972,1647.25,1647.375,1645.375,1646,1705,16165
04/14/1972,1644.625,1645.875,1643.625,1644.375,2185,15315
04/17/1972,1643.375,1643.875,1641.875,1641.875,2165,14830
04/18/1972,1642.5,1642.875,1640.25,1641.875,4340,13250
04/19/1972,1641.125,1641.75,1639.875,1639.875,1320,12485
04/20/1972,1639.375,1640.625,1639.375,1640.25,820,12235
04/21/1972,1640.375,1641.375,1640.375,1641.125,1200,11950
04/24/1972,1641.875,1642.5,1641.625,1642.25,2070,22750
04/25/1972,1642.5,1642.875,1641.625,1641.625,2870,23185
04/26/1972,1641.875,1642.125,1641,1641.625,5670,24390
04/27/1972,1641.625,1642,1641.125,1641.875,5020,24435
04/28/1972,1641.875,1642.375,1641.5,1642.25,3620,25155
05/01/1972,1642.375,1643,1642.25,1642.375,1850,25310
05/02/1972,1641.875,1642.25,1640.125,1640.875,6500,24345
05/03/1972,1640.375,1640.75,1638.875,1638.875,5870,23210
05/04/1972,1638.625,1639,1637.875,1638.625,4585,22920
05/05/1972,1638.5,1639.375,1638.375,1639.125,1480,22755
05/08/1972,1639.5,1639.625,1638.125,1638.5,1480,22790
05/09/1972,1637.875,1638.25,1637.625,1638,1760,22860
05/10/1972,1638.25,1638.5,1637.625,1638.125,1595,22605
05/11/1972,1638.375,1638.5,1637.875,1638.125,2645,22865
05/12/1972,1639.25,1639.5,1638.875,1639.375,3480,22575
05/15/1972,1639.5,1641.625,1639.25,1641.5,3320,22210
05/16/1972,1641.875,1641.875,1640.5,1641.25,3170,22155
05/17/1972,1641.375,1641.375,1639.25,1639.375,3015,22070
05/18/1972,1639.25,1640.125,1639.125,1639.875,2900,21815
05/19/1972,1640.375,1640.5,1639.875,1640.25,2485,21650
05/22/1972,1640.125,1640.625,1639.125,1640.375,1625,21520
05/23/1972,1640.75,1641.25,1640.5,1640.5,2895,21250
05/24/1972,1641.375,1642.625,1641.25,1642.625,3570,20290
05/25/1972,1643.375,1644.25,1642.5,1642.5,6620,20630
05/26/1972,1641.75,1642.75,1640.875,1642.5,3710,20415
05/30/1972,1641.125,1641.5,1640.875,1641.125,1635,20300
05/31/1972,1640.875,1640.875,1640.125,1640.625,1235,20075
06/01/1972,1640.5,1641.375,1640.375,1640.75,1700,20230
06/02/1972,1640.375,1640.375,1638.625,1638.75,2310,19875
06/05/1972,1638.125,1638.5,1637.875,1637.875,3145,19185
06/06/1972,1637.75,1638.625,1637.75,1638,1695,18875
06/07/1972,1637.75,1639.25,1637.75,1638,1720,19330
06/08/1972,1638.375,1638.75,1638.125,1638.25,2180,19400
06/09/1972,1638.25,1638.5,1637.625,1637.625,1790,19185
06/12/1972,1637.5,1637.625,1636.625,1636.625,3530,18745
06/13/1972,1636.375,1638.125,1636.375,1637.875,1385,18460
06/14/1972,1638.25,1640.625,1638.25,1639.5,3800,18160
06/15/1972,1639.5,1639.5,1638,1638.25,1285,17790
06/16/1972,1637.75,1638.625,1637.625,1638.5,4115,15395
06/19/1972,1638.5,1638.5,1637.875,1638.125,1210,15165
06/20/1972,1638.25,1638.375,1637.625,1637.75,1445,15120
06/21/1972,1637.875,1637.875,1637.375,1637.375,1775,14450
06/22/1972,1637.25,1637.375,1636.375,1636.5,2665,14395
06/23/1972,1636.25,1636.25,1635.25,1635.25,2135,14055
06/26/1972,1635.25,1636.25,1635.25,1635.75,1765,15140
06/27/1972,1635.75,1638,1635.75,1637.75,1805,15280
06/28/1972,1637.75,1637.75,1636.75,1636.75,1900,15810
06/29/1972,1636.75,1638.25,1636.5,1638,1615,16050
06/30/1972,1638.25,1640,1638.25,1640,2025,16760
07/03/1972,1642,1644.5,1641.25,1643.75,5195,17860
07/05/1972,1645.5,1645.75,1643.25,1644,4455,18675
07/06/1972,1644.25,1646,1643,1645.75,4775,19690
07/07/1972,1645.5,1646,1644.5,1645,3860,21500
07/10/1972,1647.5,1648,1644,1644,6825,21620
07/11/1972,1644.5,1649.5,1644.5,1648.75,6590,22140
07/12/1972,1648.25,1649.25,1646.75,1647,5250,23235
07/13/1972,1646.75,1646.75,1645,1645.5,7885,24315
07/14/1972,1645.5,1647.5,1645.25,1645.75,4010,24655
07/17/1972,1645,1646.5,1645,1645.75,3050,24875
07/18/1972,1646,1650,1646,1649.25,5430,24835
07/19/1972,1649.75,1653.25,1649.25,1651,6705,24790
07/20/1972,1651.25,1651.75,1649.75,1650,6220,25995
07/21/1972,1649.25,1649.5,1648.25,1649,3305,26055
07/24/1972,1649,1651,1648.5,1650.25,3415,25820
07/25/1972,1650.5,1651.75,1650.5,1651,3440,25505
07/26/1972,1651,1651.25,1650,1650.25,1690,25300
07/27/1972,1649.75,1650,1647.25,1647.25,3215,24730
07/28/1972,1647.5,1649.5,1647.25,1649.5,2860,23965
07/31/1972,1649.75,1652.5,1649.75,1651.5,3900,23780
08/01/1972,1652,1653.5,1651.75,1653.25,3560,23205
08/02/1972,1653,1653.75,1651.5,1653.75,3860,21830
08/03/1972,1657,1663.5,1657,1661,5575,21075
08/04/1972,1660.25,1669,1660.25,1666,7760,21510
08/07/1972,1668,1675.5,1668,1674.25,6025,21320
08/08/1972,1670,1676,1669,1673.5,4875,21110
08/09/1972,1670,1671.25,1667.5,1668.5,3430,20530
08/10/1972,1669.25,1673.75,1669,1671.5,5005,18875
08/11/1972,1675,1677.5,1674.5,1675.25,5445,16690
08/14/1972,1674.25,1675.25,1673,1673.75,1825,16325
08/15/1972,1672.5,1672.5,1669.75,1671,3980,15680
08/16/1972,1673,1673,1668,1672,5340,14025
08/17/1972,1673.25,1674,1671,1673.75,2465,13545
08/18/1972,1674.5,1676,1674,1675.5,2200,13380
08/21/1972,1674.5,1677,1673.75,1674.5,1780,13110
08/22/1972,1674.25,1680.75,1673.5,1678.5,2960,12170
08/23/1972,1679,1684.25,1678.875,1682.5,22155,47850
08/24/1972,1683.5,1685.5,1680,1680.125,30255,51030
08/25/1972,1678.75,1681.75,1677.25,1678.5,16790,51380
08/28/1972,1680.5,1682.5,1676.5,1677,17270,51260
08/29/1972,1676.5,1680.375,1676.5,1680,13390,53340
08/30/1972,1681.5,1682,1679.5,1681,15815,53945
08/31/1972,1681,1681.5,1678.5,1680.75,18145,54600
09/01/1972,1680.75,1686.75,1680.5,1686,23435,53475
09/05/1972,1687.75,1688.5,1684.75,1688,17735,52365
09/06/1972,1688,1688,1685.5,1685.75,13220,51865
09/07/1972,1684.75,1686.75,1683.625,1685,10925,51245
09/08/1972,1684.5,1685.75,1682.5,1685.5,13615,52695
09/11/1972,1684,1688.75,1683.75,1687.75,15585,52270
09/12/1972,1690.25,1694.5,1690.25,1693.5,27470,47005
09/13/1972,1694,1695.375,1691,1691.5,19075,45955
09/14/1972,1692.5,1698.5,1689.75,1698,28330,45100
09/15/1972,1699.75,1708,1699.25,1707.75,31825,43700
09/18/1972,1709.25,1717.75,1708.5,1716.5,18940,43535
09/19/1972,1718.5,1720,1707,1709.75,29440,44955
09/20/1972,1708.5,1709.75,1703.25,1706,29815,46310
09/21/1972,1705.75,1706.125,1703,1705.75,21430,47915
09/22/1972,1710.5,1710.5,1706.25,1708.25,17370,47325
09/25/1972,1706.5,1708,1703,1705.5,13740,46670
09/26/1972,1705.5,1706.75,1699.5,1701,24100,42015
09/27/1972,1701.75,1703,1697,1697.25,19840,38840
09/28/1972,1699.5,1703.25,1696,1702.75,19245,39135
09/29/1972,1704.5,1705.25,1701,1703.25,14520,38030
10/02/1972,1701,1701,1697.5,1698.25,10570,37840
10/03/1972,1699,1699.5,1696.5,1698.5,10090,36815
10/04/1972,1699.5,1700,1694.125,1694.75,16680,37440
10/05/1972,1694.75,1697.5,1694.375,1696.25,11615,37855
10/06/1972,1698,1698.5,1695.5,1697.5,9925,37055
10/09/1972,1697.5,1699.5,1697,1698.75,9165,37785
10/10/1972,1700.75,1703.25,1699.75,1702.25,15710,36885
10/11/1972,1704.5,1706.75,1703.5,1706.25,14190,36315
10/12/1972,1707,1707.5,1703.25,1704.5,12970,35985
10/13/1972,1701.5,1706.75,1701.5,1706.5,14840,35960
10/16/1972,1707.75,1710.75,1706.5,1710,15945,35340
10/17/1972,1710,1711.5,1707.5,1708.25,12900,34455
10/18/1972,1708.75,1710.5,1706.75,1708.5,12270,33215
10/19/1972,1710,1710.25,1706.5,1706.5,12985,34085
10/20/1972,1704.5,1705,1701.5,1704.25,22460,33060
10/23/1972,1705.75,1706.5,1701.75,1701.75,8940,32995
10/24/1972,1701,1705,1700,1704.5,12690,32115
10/25/1972,1705.5,1706.5,1703.5,1704,11620,32240
10/26/1972,1704,1705.5,1702.25,1704,9050,31505
10/27/1972,1704.25,1705.75,1702.25,1703.75,14930,31610
10/30/1972,1703,1708.75,1701.5,1708.25,19060,30985
10/31/1972,1708.5,1710.25,1706,1708,21255,30635
11/01/1972,1708,1710,1706,1706.25,11785,29830
11/02/1972,1706.25,1709,1705.75,1708,9845,30910
11/03/1972,1708.75,1712.5,1707.625,1711,14585,31525
11/06/1972,1711,1713.375,1711,1713,10515,29470
11/08/1972,1714,1714.75,1711.5,1712.75,12205,29335
11/09/1972,1713,1714,1709.5,1710,8340,28085
11/10/1972,1709,1710.5,1708,1709,6320,27505
11/13/1972,1709.75,1713,1709.75,1711.5,5035,27375
11/14/1972,1712.75,1715.25,1712,1713.25,9065,26325
11/15/1972,1712.625,1718,1712.5,1717.5,8815,25480
11/16/1972,1720,1720.5,1713.5,1716,10465,22965
11/17/1972,1714,1717.5,1713.75,1716.75,6445,21640
11/20/1972,1717.25,1718,1714.25,1714.5,3280,21220
11/21/1972,1714.5,1715.5,1713.75,1714.5,3625,20385
11/22/1972,1714.5,1719.75,1714.5,1719.25,8545,19880
11/24/1972,1723.375,1727.625,1722.625,1726.875,15965,55395
11/27/1972,1728.625,1732.625,1728.625,1730.375,15470,53080
11/28/1972,1731.125,1733.875,1727.125,1728.875,16230,52315
11/29/1972,1728.375,1731.125,1727.875,1730.625,11935,53090
11/30/1972,1731.625,1735.375,1731.625,1734.375,19150,53810
12/01/1972,1738.875,1744.375,1737.375,1739.875,17145,49410
12/04/1972,1741.625,1748.375,1740.125,1745.125,20400,47660
12/05/1972,1749.875,1750.875,1743.875,1745.875,21035,47390
12/06/1972,1746.125,1748.875,1741.625,1742.375,20515,49415
12/07/1972,1743.375,1744.625,1739.625,1742.375,14500,49260
12/08/1972,1749.875,1749.875,1745.625,1747.875,14995,49335
12/11/1972,1749.875,1753.875,1748.875,1751.625,17500,47090
12/12/1972,1756.375,1758.125,1754.125,1757.625,11250,48690
12/13/1972,1757.875,1762.125,1749.375,1754.375,27430,46710
12/14/1972,1754.625,1760.875,1753.125,1758.375,17625,46035
12/15/1972,1760.875,1761.625,1753.875,1754.125,14370,44480
12/18/1972,1749.875,1749.875,1744.5,1744.5,11915,44015
12/19/1972,1737.875,1742.875,1735.375,1735.375,19555,42395
12/20/1972,1737.875,1741.125,1736.125,1739.125,11355,41530
12/21/1972,1742.875,1749.25,1742.875,1749.25,11530,40695
12/22/1972,1746.375,1753.875,1745.375,1749.875,10615,40565
12/26/1972,1753.375,1755.875,1753.375,1753.625,8195,38660
12/27/1972,1751.875,1754.75,1751.625,1753.125,6385,38670
12/29/1972,1753.75,1755.75,1751.875,1752.875,4635,37980
01/02/1973,1753.625,1753.625,1746.875,1748.125,9380,38195
01/03/1973,1747.375,1753.625,1747.125,1752.875,10040,38005
01/04/1973,1755.875,1757.375,1750.875,1751.375,12540,36895
01/05/1973,1750.625,1753.375,1746.625,1748.375,10135,35355
01/08/1973,1747.625,1748.625,1744.375,1745.875,6855,34875
01/09/1973,1745.625,1752.375,1745.375,1752.125,6580,34245
01/10/1973,1755.875,1762.25,1754.125,1762.25,11945,33835
01/11/1973,1760.375,1760.375,1752.25,1752.25,12385,33305
01/12/1973,1753.625,1757.125,1753.625,1756.875,7370,33375
01/15/1973,1757.625,1757.625,1753.625,1756.125,5130,33750
01/16/1973,1759.375,1761.125,1756.375,1760.75,10325,33495
01/17/1973,1761.875,1761.875,1753.375,1755.875,10155,33235
01/18/1973,1753.375,1754.875,1748.875,1749.375,10380,33475
01/19/1973,1752.625,1752.625,1739.375,1739.375,13775,32830
01/22/1973,1736.875,1743.875,1733.375,1739.375,10255,32380
01/23/1973,1739.625,1743.375,1738.375,1742.125,6080,32100
01/24/1973,1741.375,1742.625,1735.125,1735.5,8290,31630
01/26/1973,1740.875,1745.125,1740.375,1741,5840,31670
01/29/1973,1742.125,1742.125,1733.875,1734.125,6090,31425
01/30/1973,1732.375,1737.375,1731.375,1733.25,9400,31900
01/31/1973,1733.875,1736.625,1733.375,1735.875,6430,31225
02/01/1973,1734.625,1739.625,1734.625,1736.625,7230,31605
02/02/1973,1737.875,1742.875,1737.375,1741.125,6305,31495
02/05/1973,1741.375,1742.875,1739,1740.5,6140,30750
02/06/1973,1741.125,1742.375,1730.875,1731.5,10135,29060
02/07/1973,1726.375,1729.875,1721.5,1721.5,7620,27595
02/08/1973,1714.875,1715.875,1711.5,1711.5,7750,26260
02/09/1973,1712.375,1716.625,1705.875,1715.75,9565,25225
02/12/1973,1716.375,1725.75,1715.875,1725.75,5905,23815
02/13/1973,1727.875,1733.875,1715.75,1718.375,8020,23390
02/14/1973,1713.875,1718.875,1709.875,1712.5,7460,22795
02/15/1973,1712.125,1718.375,1711.625,1717.375,5335,21495
02/16/1973,1723.875,1725.875,1719.125,1724.625,3320,21320
02/20/1973,1728.875,1734.625,1725.625,1728.75,3315,20410
02/21/1973,1727.625,1738.75,1723.875,1738.375,5300,19925
02/22/1973,1743.875,1745.875,1739.375,1745.5,5970,18035
02/23/1973,1743.125,1743.125,1735.125,1735.375,16535,40735
02/26/1973,1730.125,1734.125,1726.125,1727.875,12730,41335
02/27/1973,1727.125,1732.625,1724.125,1726,13900,40665
02/28/1973,1726.125,1730.125,1721.625,1729.875,13525,40645
03/01/1973,1735.125,1739.875,1732.375,1739.75,16465,40875
03/02/1973,1743.125,1743.125,1730.125,1734.875,14820,40755
03/05/1973,1731.125,1737.125,1729.875,1735.75,13045,39775
03/06/1973,1736.875,1739.875,1736.625,1737,11435,40420
03/07/1973,1736.625,1742.625,1735.625,1737.625,14585,40690
03/08/1973,1737.625,1738.125,1730.625,1731.375,12710,41280
03/09/1973,1727.625,1730.875,1725.625,1728.5,10655,42610
03/12/1973,1726.125,1726.125,1718.625,1718.875,15080,40385
03/13/1973,1715.125,1718.375,1711.125,1711.875,14995,39360
03/14/1973,1714.625,1721.875,1713.625,1720.625,12285,39630
03/15/1973,1722.125,1723.125,1718.125,1719.5,12020,38440
03/16/1973,1718.125,1725.125,1717.625,1719.125,9485,38150
03/19/1973,1718.625,1718.875,1714.125,1716.125,7880,38400
03/20/1973,1715.125,1720.625,1714.125,1715.25,9560,38375
03/21/1973,1717.625,1718.125,1708.625,1708.875,14025,38520
03/22/1973,1708.625,1716.125,1705.125,1714.375,11845,37295
03/23/1973,1715.125,1716.625,1710.625,1712.125,9825,37705
03/26/1973,1715.375,1715.375,1707.625,1709.875,8590,38730
03/27/1973,1709.125,1719.125,1708.875,1718.5,14695,37955
03/28/1973,1717.125,1721.125,1715.625,1716.625,10130,38215
03/29/1973,1717.75,1720.375,1712.25,1715.375,9150,37405
03/30/1973,1718.375,1719.375,1714.625,1716.875,5350,36835
04/02/1973,1718.625,1723.125,1718.125,1722.5,8745,36890
04/03/1973,1724.625,1724.625,1719.625,1721.5,7455,36515
04/04/1973,1722.625,1729.125,1721.625,1727.625,8710,35340
04/05/1973,1726.125,1729.125,1721.875,1722.125,6310,34620
04/06/1973,1722.125,1724.125,1718.625,1719.75,6150,34145
04/09/1973,1721.625,1725.125,1720.125,1724.5,5645,33985
04/10/1973,1724.625,1724.625,1720.125,1721.25,6930,33180
04/11/1973,1718.625,1723.125,1717.625,1722.875,6275,33220
04/12/1973,1724.125,1728.125,1723.625,1724.75,8725,32055
04/13/1973,1725.125,1728.75,1724.625,1727.625,6115,31910
04/16/1973,1730.625,1735.125,1729.125,1734.875,7665,30705
04/17/1973,1734.125,1734.625,1730.125,1732.375,5390,30165
04/18/1973,1730.375,1732.625,1730.375,1732.125,2180,29950
04/19/1973,1732.375,1737.875,1732.125,1734.875,6960,29565
04/23/1973,1720.625,1727.625,1720.375,1727.625,12955,52270
04/24/1973,1728.125,1728.375,1723.125,1724.875,11595,52455
04/25/1973,1725.625,1734.125,1723,1733.875,22145,53860
04/26/1973,1734.125,1739.125,1730.125,1731.75,28150,53950
04/27/1973,1728.125,1730.625,1725.125,1726.125,18045,54480
04/30/1973,1736,1737.25,1733.25,1736.625,11235,54990
05/01/1973,1738.75,1746.5,1730.75,1731.5,22525,56705
05/02/1973,1730.25,1734.25,1729.25,1730.625,17555,58210
05/03/1973,1730.25,1736.25,1730.25,1734.875,13075,58730
05/04/1973,1735.25,1737.75,1733,1735.625,10115,59570
05/07/1973,1735.75,1739.75,1735.75,1738.25,10215,59840
05/08/1973,1738,1741.5,1736.25,1736.375,16795,63350
05/09/1973,1736.25,1737.25,1733,1735.875,16130,66070
05/10/1973,1734.75,1736.25,1732.5,1734.75,13205,68460
05/11/1973,1737.25,1741.25,1735.25,1740.375,23235,69330
05/14/1973,1739.75,1745.25,1738.25,1745,16560,66720
05/15/1973,1749.5,1753,1746.5,1748.25,19785,64360
05/16/1973,1747.75,1747.75,1741.25,1746.25,15320,64700
05/17/1973,1742.25,1753.25,1741.25,1752.875,16365,65955
05/18/1973,1754.75,1762.875,1753.25,1762.875,23815,63735
05/21/1973,1767.875,1772.875,1767.875,1772.875,9455,62795
05/22/1973,1779.25,1782.875,1773.25,1782.875,15445,62320
05/23/1973,1785.25,1792.875,1772.875,1782.875,21495,59295
05/24/1973,1787.25,1792.125,1779.25,1784.625,13665,59720
05/25/1973,1789.25,1794.625,1788.75,1794.625,10375,58765
05/29/1973,1804.625,1804.625,1790.25,1804.5,12265,54205
05/30/1973,1802.75,1807.25,1794.5,1794.5,14575,53685
05/31/1973,1785.25,1789.25,1784.5,1784.5,11640,53400
06/01/1973,1786.75,1792.25,1781.75,1786.5,14810,51660
06/04/1973,1791.25,1796.5,1789.25,1796.5,12225,50320
06/05/1973,1804.25,1806.5,1788.25,1791.5,14955,46465
06/06/1973,1786.25,1790.75,1781.5,1781.5,10480,44575
06/07/1973,1771.5,1771.5,1771.5,1771.5,4320,42165
06/08/1973,1771.75,1780.25,1770.25,1776.75,9770,40295
06/11/1973,1782.75,1786.75,1782.75,1786.75,5730,39660
06/12/1973,1796.75,1796.75,1791.75,1796.75,6725,38165
06/13/1973,1788.25,1803.25,1787.875,1803,7945,36840
06/14/1973,1793.25,1801.75,1793,1793,6475,35910
06/15/1973,1790.25,1792.25,1783,1783,2535,35605
06/18/1973,1782,1790.25,1778.75,1783.25,6820,35225
06/19/1973,1786.25,1790,1780.75,1786.5,6745,30040
06/20/1973,1784.25,1787.25,1776.5,1776.875,5000,33475
06/21/1973,1771.75,1783,1771.25,1778.75,4255,33270
06/22/1973,1781.25,1781.75,1768.75,1769.25,5995,32760
06/25/1973,1765.5,1766.5,1760.5,1763.625,7905,35225
06/26/1973,1761,1766.25,1755,1761.875,13990,37540
06/27/1973,1761.5,1771.875,1761,1769.25,11705,37405
06/28/1973,1766,1768,1761,1762,9945,36565
06/29/1973,1761,1772,1761,1771,7485,37365
07/02/1973,1774.5,1781,1773.25,1781,7420,37425
07/03/1973,1786,1787,1779.5,1784.125,10265,37510
07/05/1973,1786.25,1789.5,1776.5,1778.125,15860,38350
07/06/1973,1777,1779.75,1769.25,1772.375,11995,39160
07/09/1973,1772,1773,1764,1764.25,11840,39820
07/10/1973,1758.75,1763,1758,1761.125,13395,39130
07/11/1973,1762,1771.125,1762,1771.125,10955,39345
07/12/1973,1778,1781.125,1774,1776.75,11115,39430
07/13/1973,1780.5,1785,1778,1782.5,12925,40795
07/16/1973,1786,1793.25,1784.5,1792.875,17420,41485
07/17/1973,1792,1792.25,1782.875,1782.875,15065,41565
07/18/1973,1780,1790,1779,1788.5,12310,40300
07/19/1973,1798.5,1798.5,1798.5,1798.5,675,40035
07/20/1973,1808.5,1808.5,1801,1807.5,11750,39520
07/23/1973,1809.5,1817.5,1807,1817.5,5825,38430
07/24/1973,1824,1827.5,1820,1827.5,11450,35170
07/25/1973,1837.5,1837.5,1834,1837.5,2705,34535
07/26/1973,1847.5,1847.5,1844.5,1847,3635,33455
07/27/1973,1844.5,1851,1837,1847,10685,32115
07/30/1973,1847,1857,1847,1857,2885,31870
07/31/1973,1867,1867,1867,1867,500,31610
08/01/1973,1877,1877,1877,1877,4580,28410
08/02/1973,1884,1887,1873,1887,8885,26125
08/03/1973,1897,1897,1897,1897,720,26060
08/06/1973,1907,1907,1907,1907,75,26000
08/07/1973,1917,1917,1917,1917,20,25980
08/08/1973,1927,1927,1927,1927,80,25945
08/09/1973,1937,1937,1937,1937,205,25780
08/10/1973,1957,1957,1957,1957,45,25760
08/13/1973,1977,1977,1977,1977,35,25730
08/14/1973,1997,1997,1997,1997,105,25650
08/15/1973,2017,2017,1980,1991.5,15855,19235
08/16/1973,1973,1990,1971.5,1971.5,9410,16480
08/17/1973,1991.5,1991.5,1973,1991.5,3850,15150
08/20/1973,2011.5,2011.5,2011.5,2011.5,95,15055
08/21/1973,2015,2031.5,1998,2031.5,8975,12185
08/22/1973,2026.25,2046,2011.5,2011.5,5755,9705
08/23/1973,1983,2014,1977.5,2005,20920,42150
08/24/1973,2017,2025,1998,2025,13090,41170
08/27/1973,2034,2039,2006,2015,15180,42365
08/28/1973,1996,2009,1995,1998.5,10350,41985
08/29/1973,2002,2018.5,1991,2015.5,18130,43135
08/30/1973,2010,2022,1999,1999.75,16765,42220
08/31/1973,2004,2017,1995,2015.5,16585,43565
09/04/1973,2011,2013,1995.5,1995.5,17485,42140
09/05/1973,1975.5,1986,1975.5,1975.5,15075,41680
09/06/1973,1963,1995,1960,1992.5,22875,41485
09/07/1973,2012.5,2012.5,1998,2012.5,14965,38760
09/10/1973,2006,2032,1998.5,2016.5,24185,39280
09/11/1973,2018,2036.5,2012,2036.5,19685,40920
09/12/1973,2046,2051,2016.5,2016.5,32995,42150
09/13/1973,2008,2031,2008,2026.5,30705,41190
09/14/1973,2043,2044,2031.5,2043,18490,41835
09/17/1973,2053,2061,2043,2054,24090,41075
09/18/1973,2051,2053,2034,2034,20910,39750
09/19/1973,2029,2050,2025,2049,25260,39765
09/20/1973,2052,2057,2039,2042.5,18580,38780
09/21/1973,2040,2041,2024,2025,17335,38595
09/24/1973,2021,2034,2012,2028,20995,37965
09/25/1973,2033,2033,2014,2017.5,21990,37535
09/26/1973,2019,2021,1997.5,1997.5,22590,36110
09/27/1973,1993,2008,1981,1991,22575,35090
09/28/1973,1998,2010.5,1993,2009.5,18095,34870
10/01/1973,2010,2010,1989.5,1989.5,10845,33670
10/02/1973,1983,1983,1969.5,1973.5,19320,33090
10/03/1973,1973,1993.5,1973,1993.5,16885,32130
10/04/1973,1999,2004,1981,1989.5,24545,32730
10/05/1973,1984,2000.75,1983,1996.5,15695,31245
10/09/1973,2008,2015,1992,2013.5,18685,30960
10/10/1973,2007,2020,1993.5,1993.5,19315,30200
10/11/1973,1993.5,2002,1983,1991,18410,31365
10/12/1973,1986,1988,1974,1980,14110,31590
10/15/1973,1967,1973,1960,1960,14145,31570
10/16/1973,1950,1959,1940,1940,13330,30940
10/17/1973,1933,1938,1920,1936,16350,30865
10/18/1973,1938,1956,1935,1954.5,15050,30725
10/19/1973,1948,1953,1943,1948.5,12030,32460
10/22/1973,1955,1968.5,1949,1951.5,15160,32255
10/23/1973,1948,1971.5,1946,1971.5,19245,30290
10/24/1973,1982,1991.5,1972,1991.5,17680,28610
10/25/1973,2002,2004.5,1971.5,1982.5,17930,28160
10/26/1973,1984,1994,1963,1963.5,23280,29845
10/29/1973,1943.5,1943.5,1943.5,1943.5,2720,29740
10/30/1973,1923.5,1952,1923.5,1937.5,20185,26860
10/31/1973,1945,1956.5,1942,1948.5,14610,27440
11/01/1973,1946,1954,1936,1952.5,13355,28240
11/02/1973,1955,1955,1943,1949,11795,28440
11/05/1973,1954,1969,1944,1969,16020,27725
11/06/1973,1971,1978,1960,1966.75,18210,26235
11/07/1973,1968,1974,1960,1967.5,16555,25180
11/08/1973,1970,1982,1970,1972,14705,23215
11/09/1973,1976,1976,1956,1960.5,12075,22790
11/12/1973,1963,1977,1955,1972.5,12550,22500
11/13/1973,1978,1988,1975,1982.5,12030,21805
11/14/1973,1976,2002.5,1973,2002.5,13840,20470
11/15/1973,2005,2015,1982.5,1982.5,15555,18220
11/16/1973,1980,1992,1975,1988.5,10730,17900
11/19/1973,1993,1999,1981,1985.5,6690,17495
11/20/1973,1986,2003,1980,1994.5,8660,17670
11/21/1973,1995,2006,1988,1991.5,8280,16485
11/23/1973,1994,2002,1986,1998,13940,40955
11/26/1973,2000,2013,1979,1980.25,26875,43380
11/27/1973,1971,1998,1968,1996.5,29790,47300
11/28/1973,2007,2016.5,1997,2016.5,21145,46735
11/29/1973,2023,2023,2006,2013,24000,43900
11/30/1973,2007,2008,1996,2005,21470,43370
12/03/1973,2002,2017,2002,2016.5,15070,42860
12/04/1973,2020,2036.5,2018,2036.5,15605,43430
12/05/1973,2045,2055,2024,2030,29460,42900
12/06/1973,2033,2050,2033,2048,23190,42410
12/07/1973,2058,2066,2047,2062,24670,42655
12/10/1973,2064,2067,2050,2056.5,22250,43150
12/11/1973,2065,2076.5,2057.75,2076.5,22455,44555
12/12/1973,2085,2090,2061,2063.5,36175,45470
12/13/1973,2063,2073,2044,2057.5,28735,44570
12/14/1973,2055,2060,2043,2044,24650,44285
12/17/1973,2046,2064,2043,2064,23090,47135
12/18/1973,2072,2072.5,2045,2045.5,34215,48795
12/19/1973,2042,2058,2037,2052,24540,47970
12/20/1973,2047,2056,2045,2050.5,14115,47775
12/21/1973,2046,2055.5,2046,2054.5,11345,47560
12/26/1973,2049,2057.5,2035,2040.5,21320,47115
12/27/1973,2046,2053,2038,2050.5,19220,47710
12/28/1973,2051,2069.5,2048,2069,18740,46780
12/31/1973,2072,2081,2069,2078,9565,47355
01/02/1974,2076,2096,2072,2087.5,23835,49400
01/03/1974,2095,2096,2078,2089,31700,62890
01/04/1974,2087,2090,2081,2088.5,16555,46630
01/07/1974,2098,2108.5,2097,2108.5,12895,46765
01/08/1974,2111,2125,2105,2120,25785,44450
01/09/1974,2120,2126,2100,2100,26085,41715
01/10/1974,2105,2119,2092,2116,25280,48000
01/11/1974,2118,2118,2099,2106,20785,41835
01/14/1974,2114,2124,2114,2122,17060,41220
01/15/1974,2115,2120,2106,2112,23420,38290
01/16/1974,2106,2107.5,2092,2102.5,19225,36765
01/17/1974,2105,2112,2098,2099,19140,36330
01/18/1974,2100,2102,2080,2081,20275,35135
01/21/1974,2076,2101,2073.5,2101,21140,33130
01/22/1974,2098,2105,2091,2100,20945,30835
01/23/1974,2097,2099,2080,2080,19790,31460
01/24/1974,2090,2095.5,2080,2088,13420,31395
01/25/1974,2108,2108,2108,2108,1010,30725
01/28/1974,2128,2128,2113,2128,15475,29860
01/29/1974,2117,2133,2113,2118.5,23935,30800
01/30/1974,2118.5,2123,2100,2104,23795,33060
01/31/1974,2104,2109,2090,2097.5,22145,33090
02/01/1974,2103,2107,2094.25,2104.5,16845,32575
02/04/1974,2107,2107,2084.5,2084.5,21885,30630
02/05/1974,2085,2100,2080,2093.5,17710,29825
02/06/1974,2093,2096.5,2088,2091,11385,28540
02/07/1974,2091,2101,2089,2100,11850,27410
02/08/1974,2101,2118,2099,2113.5,15155,26950
02/11/1974,2123,2130,2119,2124.5,12485,26425
02/13/1974,2130,2144.5,2121,2124.5,23875,26860
02/14/1974,2144.5,2144.5,2133,2144.5,15830,27175
02/15/1974,2162,2164.5,2154,2164.5,12550,26915
02/19/1974,2160,2170,2151,2162.5,13940,25370
02/20/1974,2164,2172,2155,2161.5,14550,23730
02/21/1974,2163,2164,2141.5,2146.5,17605,23060
02/22/1974,2148,2160,2137,2157.75,16050,21680
02/25/1974,2158,2169.5,2153,2168,24710,51600
02/26/1974,2171,2176,2148,2152,29780,49040
02/27/1974,2157.75,2160,2132,2132,28225,48225
02/28/1974,2112,2124,2112,2112,19330,44970
03/01/1974,2118,2129.75,2101,2121,29100,42985
03/04/1974,2128,2134,2115,2117,23885,44425
03/05/1974,2097,2107,2097,2097,18275,43310
03/06/1974,2080,2095,2077,2077.5,29875,40470
03/07/1974,2086,2097,2076,2091.5,26290,40145
03/08/1974,2089,2089,2071.5,2071.5,24900,38950
03/11/1974,2051.5,2068,2051.5,2063.5,25325,37670
03/12/1974,2061,2074,2061,2073,18020,37220
03/13/1974,2075,2077,2065,2072.5,19800,34570
03/14/1974,2065,2070,2056,2062,17110,34505
03/15/1974,2059.5,2061,2042,2042,18075,34335
03/18/1974,2030,2052,2028,2046.5,28805,33410
03/19/1974,2051,2055,2034,2035,21765,32645
03/20/1974,2042,2044,2019,2020.5,24750,33230
03/21/1974,2022,2025,2004,2017,22100,33100
03/22/1974,2023,2030,2017,2029.5,16080,32465
03/25/1974,2033,2034,2013,2015,15815,32490
03/26/1974,2008,2033,1998,2031.5,25665,31420
03/27/1974,2028,2028,2011.5,2011.5,16355,32005
03/28/1974,2008,2009,1991.5,1991.5,17025,30800
03/29/1974,1992,1994,1971.5,1971.5,19370,29375
04/01/1974,1962,1965,1951.5,1954.5,18310,28390
04/02/1974,1950,1962,1936,1937.5,21310,28010
04/03/1974,1947,1957.5,1947,1957.5,12220,26560
04/04/1974,1956,1977.5,1954,1962,19035,25290
04/05/1974,1953,1973,1948,1967,24430,22570
04/08/1974,1972,1981,1958,1976.5,17160,21580
04/09/1974,1980,1980,1963,1965.5,13740,20445
04/10/1974,1965,1977,1958,1967.5,13235,19965
04/11/1974,1972,1972,1960,1971,10760,20330
04/15/1974,1971,1988,1970,1987.5,8280,19620
04/16/1974,1982,1983,1969.5,1975,9150,18725
04/17/1974,1968,1969,1955,1957.5,9435,17810
04/18/1974,1951,1954,1943,1951.5,9430,17125
04/19/1974,1953,1960,1951,1951.75,6545,16445
04/22/1974,1954,1964,1951,1956.5,6255,16175
04/23/1974,1946,1951,1942,1948,19025,65890
04/24/1974,1948,1954,1945,1946,16295,63060
04/25/1974,1966,1966,1966,1966,1865,62800
04/26/1974,1972,1972,1946,1946,23025,61305
04/29/1974,1930,1933,1926,1927.5,23010,60510
04/30/1974,1932,1935,1923,1926,21935,62705
05/01/1974,1926,1928,1908,1914.5,25365,62545
05/02/1974,1915,1918,1906,1915.5,22910,61445
05/03/1974,1917,1920,1904,1906,23335,62715
05/06/1974,1893,1893,1886,1886,10390,60545
05/07/1974,1879,1891,1879,1889.5,20000,60795
05/08/1974,1890,1903,1890,1901,29885,65065
05/09/1974,1891,1893.5,1884,1885,27370,61860
05/10/1974,1887,1897,1887,1892.25,20710,61730
05/13/1974,1895,1907,1889,1904.5,24745,61165
05/14/1974,1909,1914.5,1901,1904.5,26820,60400
05/15/1974,1897,1919,1897,1918,22705,59775
05/16/1974,1920,1925,1911,1919.5,28135,59070
05/17/1974,1912,1914.5,1905,1905.5,23390,57740
05/20/1974,1901,1905,1891,1891.5,21795,57700
05/21/1974,1889,1898,1881.5,1895,27075,58730
05/22/1974,1897,1898,1889,1889.5,19145,59010
05/23/1974,1886,1894,1884,1890.5,16950,58030
05/24/1974,1892,1893.5,1886.5,1889.5,12030,58760
05/28/1974,1890,1897,1884.25,1896.5,21465,57365
05/29/1974,1909,1916.5,1901,1909.5,29715,55115
05/30/1974,1909.5,1913.5,1904,1906.5,16105,54280
05/31/1974,1909,1914,1900,1901.5,20310,52875
06/03/1974,1896.5,1902.5,1894.5,1900.75,17880,51990
06/04/1974,1899,1908.5,1898.25,1906.5,21065,50335
06/05/1974,1908,1926,1908,1923,26485,49240
06/06/1974,1919,1921,1905,1908.5,21390,47865
06/07/1974,1914,1916,1908.5,1914.5,12355,47510
06/10/1974,1918,1919,1909,1910,11865,47215
06/11/1974,1907,1930,1904,1929.5,26800,47470
06/12/1974,1933,1944.5,1925.5,1936,30560,47015
06/13/1974,1937,1943,1933,1937,22265,44475
06/14/1974,1934,1936,1929,1934.5,15410,45180
06/17/1974,1936,1954.5,1934,1954.5,15595,46430
06/18/1974,1963,1968,1951,1954,20680,44450
06/19/1974,1955,1974,1954,1974,22545,42455
06/20/1974,1977,1993,1975,1992,26750,39635
06/21/1974,1996,2008,1990.5,2006,25355,39175
06/24/1974,2015.5,2026,2015.5,2026,6280,45775
06/25/1974,2015.5,2015.5,2006,2006,13895,44905
06/26/1974,1995.5,2023.5,1995.5,2004.5,30775,47285
06/27/1974,2002.5,2006.5,1984.5,1984.5,19565,47610
06/28/1974,1974.5,1977.5,1964.5,1964.5,20045,47240
07/01/1974,1972.5,1984.5,1972.5,1984.5,14585,47515
07/02/1974,1978.5,1995.5,1968.5,1992,27400,49155
07/03/1974,1998.5,2004.5,1988.5,1994,26305,52400
07/05/1974,1985.5,1991.5,1983.5,1988.5,15815,55160
07/08/1974,2008.5,2008.5,2004.5,2008.5,16110,54985
07/09/1974,1998.5,2006.5,1991.5,1995,24640,57310
07/10/1974,1983.5,1995,1983.5,1987.5,20275,57795
07/11/1974,1990.5,1994.5,1985.5,1988.5,19995,59965
07/12/1974,2008.5,2008.5,1993.5,1995.5,28575,63890
07/15/1974,1993.5,2008.5,1992.5,1994.5,33940,59835
07/16/1974,1993.5,1999.5,1974.5,1976,42670,61770
07/17/1974,1977.5,1982.5,1965.5,1973.5,22525,60255
07/18/1974,1976.5,1993.5,1976.5,1993.5,2150,59725
07/19/1974,2003.5,2007.5,1985.5,1992,24705,59810
07/22/1974,1980.5,1997.5,1980.5,1996.5,21505,58995
07/23/1974,1993.5,2016.5,1989.5,1997,28605,59125
07/24/1974,2003.5,2014.5,2003.5,2012,21810,56385
07/25/1974,2022.5,2026.5,2010.5,2013.5,28520,55670
07/26/1974,2018.5,2021.5,2006.5,2008.5,19035,55110
07/29/1974,2015.5,2028.5,2015.5,2028.5,20640,57530
07/30/1974,2025.5,2027.75,2008.5,2008.5,17300,54665
07/31/1974,2013.5,2025.5,2002.5,2022.5,16740,51740
08/01/1974,2010.5,2015.5,2002.5,2002.5,12555,51345
08/02/1974,1987.5,1987.5,1982.5,1982.5,8950,50145
08/05/1974,1981.5,2002.5,1972.5,1995,16890,47090
08/06/1974,1993.5,2007.5,1986.5,2004,17185,44360
08/07/1974,2008,2014.5,2003.5,2009,12765,43100
08/08/1974,2004.5,2004.5,1989,1996,9300,41330
08/09/1974,1989.5,1992.5,1976.5,1979,9105,41060
08/12/1974,1967.5,1982.5,1967.5,1982,10375,39820
08/13/1974,2002,2002,2002,2002,705,39930
08/14/1974,2022,2022,1993.5,1995,20270,39095
08/15/1974,1985.5,1993.5,1977.5,1980,12275,38230
08/16/1974,1983.5,1992.5,1978.5,1985,10085,36700
08/19/1974,1984.5,1992.5,1978.5,1980,9045,33495
08/20/1974,1980.5,1990,1972.5,1973,9400,31550
08/21/1974,1970.5,1989.5,1970,1989,6205,29645
08/22/1974,1992.5,2001.5,1987.5,1992.5,6855,28630
08/23/1974,1993,1995,1985,1989.5,25030,61300
08/26/1974,1986,1988,1975,1976,23015,63720
08/27/1974,1970,1978,1960,1975,37575,65345
08/28/1974,1972,1982,1971,1979,26320,64865
08/29/1974,1976,1985,1976,1979.5,21445,61130
08/30/1974,1980,1982,1977,1977.5,23560,64390
09/03/1974,1980,1983,1959,1962,36355,64060
09/04/1974,1954,1976,1942,1975,52885,64175
09/05/1974,1976,1981,1966,1976,32320,64915
09/06/1974,1972,1977,1970,1972.75,19295,64020
09/09/1974,1966,1984,1964,1981.5,24940,65375
09/10/1974,1980,1983.5,1975,1976.5,21825,65775
09/11/1974,1978,1984,1977,1983.5,12850,65800
09/12/1974,1997,1999,1981,1986.5,39200,67525
09/13/1974,1977,1987,1977,1982.5,21435,67715
09/16/1974,1974,1977,1964,1969.5,24815,67740
09/17/1974,1971,1983,1971,1981,21110,66445
09/18/1974,1985,1988,1979,1981.5,22875,66530
09/19/1974,1978,1987,1976,1986.5,15200,66775
09/20/1974,1984,1989,1980,1980.75,19015,67175
09/23/1974,1994,1995,1984,1986,23240,69540
09/24/1974,1989,1995,1984,1991.75,27340,69705
09/25/1974,1993,2000,1989,1994.75,27240,68565
09/26/1974,1994,2014,1993,2007,32725,69430
09/27/1974,2013,2022,2005,2012,42025,69285
09/30/1974,2015,2032,2015,2027,31750,73910
10/01/1974,2031,2035,2009,2011,37785,73715
10/02/1974,2016,2031,2015,2030.5,29290,71375
10/03/1974,2041,2050.5,2041,2050.5,17230,72820
10/04/1974,2056,2069,2041,2058.5,41745,72530
10/07/1974,2038.5,2038.5,2038.5,2038.5,2500,72620
10/08/1974,2021,2043,2021,2038,47510,67575
10/09/1974,2046.5,2057,2043,2053.5,20470,67065
10/10/1974,2053,2056,2050,2051,18305,65865
10/11/1974,2052,2063,2036,2050,31750,67945
10/14/1974,2044,2055,2037,2053.5,24480,68885
10/15/1974,2059,2063,2045,2051,39515,66615
10/16/1974,2046,2054,2043,2046.25,19580,67670
10/17/1974,2040.5,2055.5,2039,2051.5,27055,65660
10/18/1974,2054,2056,2047,2048.5,16650,65395
10/21/1974,2050,2059,2048,2054.75,16350,65465
10/22/1974,2055,2064,2052,2061.25,20270,65385
10/23/1974,2062,2062.5,2055,2058,16795,64990
10/24/1974,2061,2067,2057,2060.5,26690,64360
10/25/1974,2050,2070,2048,2061.5,29130,63840
10/28/1974,2063,2063.5,2045,2046,20515,62390
10/29/1974,2050,2052,2039,2049.5,32830,60830
10/30/1974,2049,2059,2041,2058.5,24285,58665
10/31/1974,2059,2061,2052,2054.75,19245,56820
11/01/1974,2050,2055,2048.5,2049.5,14375,54225
11/04/1974,2049,2055.5,2048,2049.75,8740,53730
11/06/1974,2052,2059,2049,2049.5,13525,53190
11/07/1974,2049,2050.75,2044,2048,13605,52900
11/08/1974,2048,2049.5,2045,2046,7465,51980
11/11/1974,2053,2054,2046,2046.5,11565,51350
11/12/1974,2041,2045,2026.5,2026.5,25170,46465
11/13/1974,2021,2032,2016,2025.5,26675,42995
11/14/1974,2029,2031.5,2022.5,2025.5,10715,42375
11/15/1974,2021.5,2024,2018,2020,16760,38010
11/18/1974,2012,2013,2000,2000,9890,35345
11/19/1974,1987,2015,1982,2013.5,26330,31600
11/20/1974,2016,2024,2012,2016,14905,31040
11/21/1974,2013,2013,1999,2001.25,17255,29260
11/22/1974,1997,2010.5,1996,2006.25,10220,28010
11/25/1974,2007.5,2015.5,2005.5,2010,14400,62410
11/26/1974,2007.5,2030,2007.5,2029,22075,63845
11/27/1974,2029.5,2029.5,2016.5,2020.5,27305,63180
11/29/1974,2021.5,2026.5,2017,2025,15370,62705
12/02/1974,2025.5,2025.5,2012,2015.25,22905,62255
12/03/1974,2010.5,2029.5,2009.5,2025,25695,62285
12/04/1974,2026.5,2026.5,2009.5,2015,24825,61700
12/05/1974,2019.5,2024,2017.5,2020.25,16075,62625
12/06/1974,2013.5,2017.5,2007.5,2009,21405,64185
12/09/1974,2004.5,2005.5,1989.5,1997,25595,64760
12/10/1974,1999.5,2005.5,1998.5,2000,16880,65230
12/11/1974,1997.5,2005.5,1995.5,1997,20810,65535
12/12/1974,2000.5,2004,1996,1998.25,13975,65075
12/13/1974,1997.5,2001,1992.5,1994.25,18040,64975
12/16/1974,1994.5,1997,1981.5,1983,23635,65605
12/17/1974,1981.5,1986,1979.5,1983.75,15420,64935
12/18/1974,1988.5,1990,1983.5,1986,16885,65820
12/19/1974,1990.5,1997.5,1987.5,1988.25,19255,65885
12/20/1974,1984.5,1990,1983.5,1988.5,14120,64255
12/23/1974,1986.5,1986.5,1978,1979.25,9945,63285
12/24/1974,1977.5,1979,1971.5,1975.75,7935,63065
12/26/1974,1975.5,1978.5,1960.5,1966.75,14585,62365
12/27/1974,1966.5,1974,1965,1973,10860,61585
12/30/1974,1973.5,1975,1963.75,1969.75,11620,61075
12/31/1974,1967.5,1975.5,1967.5,1975,7960,59785
01/02/1975,1975,1980,1973.5,1974.25,9490,59090
01/03/1975,1974.5,1974.5,1965.5,1965.75,14120,59135
01/06/1975,1962.5,1964.5,1948,1957.5,24115,59085
01/07/1975,1955.5,1955.5,1937.5,1937.5,17960,59965
01/08/1975,1934.5,1939.5,1925.5,1939,29815,57940
01/09/1975,1942.5,1943.5,1934.25,1938.25,21645,55825
01/10/1975,1935.5,1942.5,1935.5,1940.75,13050,54870
01/13/1975,1947.5,1947.5,1935.5,1937.5,12815,52765
01/14/1975,1936.5,1945.5,1934,1943,18310,51205
01/15/1975,1939.5,1944.5,1939.5,1940.5,10625,51015
01/16/1975,1937.5,1939.5,1920.5,1920.5,22245,51720
01/17/1975,1906.5,1911.5,1900.5,1900.5,12775,52705
01/20/1975,1886.5,1895.5,1880.5,1895,24180,52670
01/21/1975,1904.5,1911.5,1901,1910.5,19115,51035
01/22/1975,1906.5,1909,1893.5,1894.5,17905,50355
01/23/1975,1891.5,1914.5,1889.5,1914.5,19365,49810
01/24/1975,1909.5,1922.5,1908,1921.5,18015,47525
01/27/1975,1917.5,1924.5,1904.5,1906,19560,49565
01/28/1975,1903.5,1914.5,1897,1906.25,15970,48500
01/29/1975,1904.5,1917.5,1898,1906.5,16470,47995
01/30/1975,1906.5,1909,1896.5,1906,17775,46475
01/31/1975,1903.5,1903.5,1893,1896,16065,43445
02/03/1975,1890.5,1905.5,1889.5,1902,17790,43500
02/04/1975,1908.5,1915.5,1905,1910.75,14675,42755
02/05/1975,1907.5,1909.5,1902.5,1904,11280,41930
02/06/1975,1904.5,1910.5,1902.5,1910,10120,41655
02/07/1975,1911.5,1919.5,1910,1916,15690,39380
02/10/1975,1918.5,1920.5,1914.5,1914.75,13050,38395
02/11/1975,1913.5,1926.5,1912.5,1924,16815,40320
02/12/1975,1926.5,1931,1920.5,1920.75,17630,38145
02/13/1975,1920.5,1931.5,1917.5,1928,17075,37645
02/14/1975,1928,1928.5,1921.5,1925,14170,33560
02/18/1975,1922.5,1923,1909,1909.5,10865,32105
02/19/1975,1904.5,1908.5,1898,1901,11280,31160
02/20/1975,1902.5,1907,1898.25,1904.75,7855,29260
02/21/1975,1905,1908.5,1896.5,1897.25,9245,28350
02/24/1975,1892.25,1897.75,1886.25,1896.5,21125,50020
02/25/1975,1897.25,1899.25,1889.75,1890.5,15930,50805
02/26/1975,1880.25,1891.25,1880.25,1887.5,19820,51280
02/27/1975,1888.25,1889.25,1881.25,1881.75,18940,53345
02/28/1975,1874.25,1874.25,1861.75,1867.25,24140,54375
03/03/1975,1863.25,1868.25,1847.75,1866.25,30230,53270
03/04/1975,1868.25,1879.25,1863.25,1871.75,28945,54010
03/05/1975,1871.25,1881.25,1871.25,1878,20835,54175
03/06/1975,1880.25,1896.75,1876.25,1883.75,33105,53455
03/07/1975,1888.25,1888.25,1873.25,1873.75,16680,52855
03/10/1975,1870.25,1873.25,1864.25,1873,18715,52770
03/11/1975,1878.25,1892.25,1875.25,1891.75,29965,51895
03/12/1975,1888.25,1889.25,1879.25,1885.5,22565,50125
03/13/1975,1886.25,1889.25,1879.25,1880.75,18880,49105
03/14/1975,1875.25,1878.25,1873.25,1875.75,11160,47635
03/17/1975,1873.25,1885.25,1873.25,1881.75,13425,46255
03/18/1975,1881.75,1881.75,1872.25,1872.75,13840,46230
03/19/1975,1867.25,1875.75,1867.25,1875.5,16420,45715
03/20/1975,1876.25,1882.25,1873.75,1877.25,16555,46685
03/21/1975,1878.25,1891.25,1878.25,1888.75,18050,46205
03/24/1975,1888.25,1889.75,1879.25,1882.75,20235,44985
03/25/1975,1884.25,1887.25,1879.25,1886.75,11385,44715
03/26/1975,1891.25,1900.25,1887.25,1895.25,20510,43915
03/27/1975,1890.75,1895.75,1889.25,1893,16455,43645
03/31/1975,1895.25,1908.25,1895.25,1905.5,19300,41470
04/01/1975,1908,1908.25,1898.25,1902.5,11975,41185
04/02/1975,1903.25,1905.25,1900.25,1903.5,11770,40840
04/03/1975,1903.25,1903.25,1893.25,1894.25,9565,40135
04/04/1975,1893.25,1896.75,1890.25,1895.5,10790,39300
04/07/1975,1897.25,1897.25,1887.25,1890.75,12980,38230
04/08/1975,1888.25,1895.25,1884.25,1890.5,15580,36675
04/09/1975,1890.25,1893.5,1887.25,1891.5,11145,35445
04/10/1975,1890.25,1890.25,1876.25,1878.5,15540,32250
04/11/1975,1875.25,1882.25,1875.25,1878.5,10780,30690
04/14/1975,1876.75,1880.75,1872.25,1877,9040,30160
04/15/1975,1878.25,1881.25,1864.25,1864.75,10560,28575
04/16/1975,1867.25,1870.25,1865.25,1867.75,7265,28335
04/17/1975,1868.25,1871.25,1865.75,1869,7010,27165
04/18/1975,1868.25,1869.25,1865.75,1867,5010,26300
04/21/1975,1863.25,1865.75,1860.25,1862.5,7030,25260
04/22/1975,1859.25,1860.25,1854.25,1854.75,7140,23095
04/23/1975,1854.375,1858.375,1852.375,1857.875,16760,71875
04/24/1975,1859.375,1862.375,1857.375,1859.125,14500,71905
04/25/1975,1859.375,1865.375,1858.875,1862.625,19345,71805
04/28/1975,1861.375,1866.875,1859.875,1864.875,18690,73270
04/29/1975,1862.375,1864.875,1859.375,1859.625,13495,73295
04/30/1975,1859.875,1866.875,1854.625,1856.125,21710,74670
05/01/1975,1852.375,1853.375,1843.375,1844.875,29835,77710
05/02/1975,1845.375,1849.375,1843.375,1846.375,16535,76625
05/05/1975,1841.375,1843.375,1836.375,1836.625,19190,78045
05/06/1975,1835.375,1839.375,1833.875,1839.125,18735,78340
05/07/1975,1841.375,1845.875,1839.375,1839.875,24085,78155
05/08/1975,1841.375,1842.375,1835.875,1841.625,17045,76245
05/09/1975,1840.375,1847.375,1840.125,1842.125,17065,75275
05/12/1975,1840.375,1842.875,1837.375,1840.875,14850,75665
05/13/1975,1841.875,1846.375,1839.875,1841.625,18870,74290
05/14/1975,1840.875,1845.875,1839.625,1840.875,14960,73575
05/15/1975,1837.375,1841.375,1837.375,1838.125,14180,72500
05/16/1975,1836.375,1837.875,1835.375,1835.625,11460,72200
05/19/1975,1834.375,1853.875,1833.875,1853.125,24070,70200
05/20/1975,1849.375,1863.375,1845.375,1846.125,45135,65970
05/21/1975,1847.375,1853.375,1843.375,1851.375,19210,63855
05/22/1975,1852.375,1855.375,1850.375,1852.125,15495,62770
05/23/1975,1853.375,1853.375,1847.375,1848.875,13900,63495
05/27/1975,1845.375,1845.375,1835.875,1836.125,20175,64075
05/28/1975,1832.375,1840.375,1831.875,1836.875,20550,65475
05/29/1975,1835.375,1840.375,1833.375,1834.125,19165,67170
05/30/1975,1833.875,1836.375,1831.375,1832.875,14955,67610
06/02/1975,1831.875,1831.875,1822.875,1823.125,20340,66820
06/03/1975,1823.375,1829.125,1823.375,1828.125,15875,66805
06/04/1975,1831.375,1833.375,1827.375,1827.875,16805,67440
06/05/1975,1827.375,1828.375,1824.375,1825.125,10315,67340
06/06/1975,1822.375,1824.375,1821.875,1823.875,11070,66370
06/09/1975,1823.375,1833.375,1823.375,1832.125,17010,65495
06/10/1975,1834.375,1836.875,1828.875,1829.375,20070,63125
06/11/1975,1829.375,1831.375,1827.375,1827.625,11820,62280
06/12/1975,1826.375,1826.375,1823.375,1823.875,11325,60775
06/13/1975,1823.125,1825.875,1820.375,1824.875,13170,61630
06/16/1975,1824.875,1833.375,1824.375,1832.375,18335,60910
06/17/1975,1835.375,1852.375,1835.375,1851.125,31390,59070
06/18/1975,1851.375,1851.375,1842.875,1844.625,21175,56940
06/19/1975,1843.375,1844.875,1838.375,1838.875,14540,54380
06/20/1975,1840.375,1853.875,1839.375,1850.875,30510,51915
06/23/1975,1850.75,1850.75,1843.25,1843.5,15090,38830
06/24/1975,1840.75,1849.25,1840.75,1849,11910,39535
06/25/1975,1850.75,1851.25,1837.75,1838,16665,39775
06/26/1975,1836.75,1838.75,1833.75,1834.25,9630,40090
06/27/1975,1835.75,1837.25,1828.25,1828.5,21245,42405
06/30/1975,1825.75,1829.75,1824.75,1828.25,17265,45795
07/01/1975,1828.75,1829.75,1822.25,1824.75,16300,49190
07/02/1975,1823.75,1827.25,1821.25,1823,16740,51585
07/03/1975,1823.25,1832.25,1823.25,1826.5,19455,53820
07/07/1975,1828.75,1835.75,1828.75,1829,20640,57175
07/08/1975,1830.75,1849,1830.75,1849,31500,63920
07/09/1975,1854.25,1864.25,1847.25,1859.25,36025,67635
07/10/1975,1861.75,1879.25,1859.75,1871.25,39525,69470
07/11/1975,1873.75,1890.75,1872.75,1888.25,41080,68565
07/14/1975,1888.25,1898.25,1876.75,1879.75,34265,70105
07/15/1975,1870.75,1890.75,1868.75,1882.25,35620,72505
07/16/1975,1888.75,1900.75,1885.75,1897.25,24220,74655
07/17/1975,1903.75,1904.75,1882.75,1883.75,31450,74625
07/18/1975,1880.75,1884.75,1871.75,1872.25,20385,75260
07/21/1975,1873.75,1882.75,1873.75,1881,20235,74185
07/22/1975,1886.25,1890.25,1879.25,1883.75,26380,72615
07/23/1975,1880.75,1884.75,1876.75,1877.25,18145,71050
07/24/1975,1877.25,1895.75,1877.25,1889.5,30840,66640
07/25/1975,1898.75,1904.75,1894.75,1896.75,23610,65595
07/28/1975,1899.75,1915.75,1899.75,1911.25,21490,63885
07/29/1975,1913.75,1916.25,1898.25,1901.25,28850,62280
07/30/1975,1896.75,1896.75,1882.25,1885,20795,60235
07/31/1975,1884.75,1892.25,1879.75,1887.5,21595,60215
08/01/1975,1891.75,1892.25,1886.25,1890.25,11715,59485
08/04/1975,1893.75,1900.75,1890.75,1891.25,16175,58710
08/05/1975,1888.75,1892.75,1886.25,1890.25,11640,55975
08/06/1975,1887.75,1898.75,1886.75,1895,11410,54405
08/07/1975,1900.75,1915,1900.75,1915,20905,53345
08/08/1975,1905.75,1912.75,1901.75,1906.25,15535,51705
08/11/1975,1903.25,1906.75,1902.25,1904.25,14065,49205
08/12/1975,1899.75,1921.75,1899.25,1914,20690,43840
08/13/1975,1916.75,1928.75,1916.75,1926.25,16330,43230
08/14/1975,1921.75,1934.75,1921.25,1932.25,19505,39500
08/15/1975,1934.75,1944.75,1933.75,1937.5,14210,37880
08/18/1975,1937.75,1944.75,1922.75,1933.75,17295,35445
08/19/1975,1935,1945.75,1935,1944,13615,33335
08/20/1975,1958.75,1964,1955.25,1960.25,11085,30890
08/21/1975,1958.75,1970.75,1956.25,1968.25,13190,31585
08/22/1975,1964.75,1969.25,1959.75,1968.25,9540,29770
08/25/1975,1967.25,1967.25,1957.25,1961.75,38265,105550
08/26/1975,1959.25,1959.25,1941.75,1941.75,41450,104640
08/27/1975,1934.25,1945.25,1930.25,1943.25,48580,106610
08/28/1975,1943.25,1948.25,1925.25,1927.75,45225,104220
08/29/1975,1931.25,1934.25,1919.75,1927.75,45170,105180
09/02/1975,1924.25,1924.25,1907.75,1917,48805,104325
09/03/1975,1919.25,1931.75,1916.75,1930.75,38350,104605
09/04/1975,1931.25,1936.25,1928.75,1934.75,38570,105110
09/05/1975,1932.25,1936.75,1930.25,1935,25030,107065
09/08/1975,1929.25,1930.25,1923.75,1925.25,31690,105260
09/09/1975,1922.25,1927.75,1918.25,1923.75,37330,104235
09/10/1975,1930.25,1932.25,1925.75,1926.75,37505,109555
09/11/1975,1925.25,1926.25,1916.25,1919.75,35670,106415
09/12/1975,1925.25,1936.75,1923.75,1935.75,45345,110550
09/15/1975,1932.25,1936.75,1926.75,1928.75,26005,110215
09/16/1975,1930.25,1935.75,1929.25,1932.75,34925,111890
09/17/1975,1936.25,1947.25,1931.25,1945.75,47365,115360
09/18/1975,1947.25,1948.25,1938.75,1940.75,39430,113935
09/19/1975,1941.25,1949.75,1938.25,1940,37240,116075
09/22/1975,1936.25,1939.25,1924.25,1935.25,53890,113700
09/23/1975,1937.25,1937.25,1926.75,1927.75,31865,114285
09/24/1975,1924.25,1931.75,1924.25,1928.5,25650,112955
09/25/1975,1930.25,1940.25,1930.25,1939.75,29935,112380
09/26/1975,1938.75,1941.25,1936.25,1938.75,24920,110940
09/29/1975,1935.25,1936.75,1928.5,1930.25,21655,109685
09/30/1975,1929.25,1934.25,1928.75,1931.75,19600,110955
10/01/1975,1933.25,1935.75,1930.25,1931.75,21540,110055
10/02/1975,1930.25,1930.25,1911.75,1913,57810,105265
10/03/1975,1914.25,1918.25,1912.25,1915.75,31755,103885
10/06/1975,1919.25,1921.25,1913.75,1920.25,22455,102880
10/07/1975,1924.25,1927.25,1922.25,1923.75,21180,101825
10/08/1975,1924.25,1927.25,1912.25,1916,48745,101630
10/09/1975,1915.25,1918.25,1910.25,1917.5,25885,99285
10/10/1975,1919.25,1921.75,1916.25,1921,20965,97775
10/13/1975,1909.25,1912.25,1906.25,1908.25,30325,96710
10/14/1975,1906.25,1918.25,1904.25,1915.5,31565,96420
10/15/1975,1915.25,1916.25,1904.25,1906.75,27325,93445
10/16/1975,1908.25,1914.75,1906.25,1912,21245,93010
10/17/1975,1913.25,1913.75,1905.25,1908,16645,92825
10/20/1975,1907.25,1919.25,1907.25,1915.25,30025,93375
10/21/1975,1916.25,1918.25,1895.25,1897.25,49605,90635
10/22/1975,1898.25,1901.75,1893.25,1898.75,23675,87850
10/23/1975,1896.25,1897.75,1890.75,1894.5,23110,84995
10/24/1975,1896.75,1903.25,1892.75,1893.75,26370,84070
10/27/1975,1890.25,1890.75,1880.25,1881.5,27690,81320
10/28/1975,1884.25,1887.75,1879.75,1886.75,22645,80690
10/29/1975,1889.25,1894.25,1886.75,1892.25,24930,79440
10/30/1975,1892.25,1899.5,1890.25,1897,21470,78660
10/31/1975,1894.25,1896.25,1887.75,1888.5,23195,75010
11/03/1975,1885.25,1885.25,1876.25,1877,21650,72755
11/04/1975,1879.25,1883.25,1874.75,1881.5,21625,69340
11/05/1975,1882,1886.25,1880.75,1881.75,16090,67625
11/06/1975,1881.25,1882.25,1871.25,1875.25,29225,65095
11/07/1975,1873.25,1877.75,1871.75,1872.75,21800,64585
11/10/1975,1871.25,1871.25,1862.75,1866,15105,61920
11/11/1975,1869.25,1871,1856.25,1856.75,21720,58900
11/12/1975,1856.25,1856.75,1844.25,1852.75,32500,53855
11/13/1975,1851.25,1854.25,1843.75,1849.75,29225,51980
11/14/1975,1849.75,1856.75,1849.25,1854,17855,52115
11/17/1975,1853.5,1858.25,1852.25,1853.75,15755,51015
11/18/1975,1852.75,1853.25,1843.25,1844.75,19835,47935
11/19/1975,1841.25,1842.25,1833.25,1836,19240,46955
11/20/1975,1836.75,1838.75,1830.25,1834.25,18210,43230
11/21/1975,1834.25,1840.25,1834.25,1839.25,11825,41455
11/24/1975,1841.75,1859.5,1841.75,1859.25,32730,81000
11/25/1975,1863.75,1865.75,1848.75,1851.5,40030,81695
11/26/1975,1851.25,1852.25,1846.75,1850.25,24175,84335
11/28/1975,1852.25,1855.25,1843,1845.25,30265,87745
12/01/1975,1844.25,1847.75,1839.75,1845.25,23665,89870
12/02/1975,1847.75,1851.75,1841.75,1848,30400,92715
12/03/1975,1847.25,1850.25,1845.25,1846.25,19935,94175
12/04/1975,1858.25,1858.25,1851.25,1852,34255,97040
12/05/1975,1850.75,1851.75,1846.25,1847.5,25540,94435
12/08/1975,1844.75,1844.75,1833.75,1834.25,38820,91740
12/09/1975,1835.75,1838.75,1830.25,1837,31880,90920
12/10/1975,1838.75,1840.25,1835.25,1836.5,21135,90845
12/11/1975,1835.5,1838.75,1834,1837.5,15660,88580
12/12/1975,1830.75,1831.75,1823.75,1824.5,28920,85540
12/15/1975,1818.75,1823.25,1817.75,1822.25,27360,86985
12/16/1975,1824.75,1829,1822.75,1826.5,22635,88000
12/17/1975,1825.75,1829.75,1824.5,1827.5,16635,88590
12/18/1975,1829.75,1829.75,1824.75,1829,18300,89515
12/19/1975,1829.25,1833.25,1826.25,1832.75,21520,87960
12/22/1975,1833.25,1833.25,1829.25,1830.5,13370,86450
12/23/1975,1830.75,1831.25,1826.75,1827.5,10145,86380
12/24/1975,1825.75,1827.75,1824.75,1827.25,7900,85120
12/29/1975,1827.25,1827.25,1819.75,1820.25,11035,84250
12/30/1975,1819.75,1824.75,1818.75,1823.5,12395,82795
12/31/1975,1824.25,1827,1822.25,1825.5,8915,81205
01/02/1976,1826.75,1828.25,1825.25,1827.75,8650,80375
01/05/1976,1828.75,1842.75,1827.75,1840,39100,71925
01/06/1976,1839.5,1841.25,1835.75,1837,30765,67855
01/07/1976,1838.75,1851.25,1838.75,1845.75,35885,68965
01/08/1976,1847.75,1849.75,1843.25,1843.75,24030,68220
01/09/1976,1843.25,1843.25,1839.75,1841.5,14080,68995
01/12/1976,1841.75,1851.75,1838.75,1851.5,26110,68460
01/13/1976,1848.75,1851.25,1846.25,1849.25,24930,67960
01/14/1976,1848.25,1849.75,1845,1849.5,14940,68000
01/15/1976,1850.75,1854.25,1845.75,1846,25450,69445
01/16/1976,1848.75,1848.75,1842.25,1845.5,22470,70250
01/19/1976,1846.25,1850.75,1846.25,1849,16030,68450
01/20/1976,1847.75,1853.75,1847.75,1848,24560,68250
01/21/1976,1845.75,1846.25,1843.5,1845.5,15280,67330
01/22/1976,1842.75,1843.75,1835.75,1838.5,29310,66105
01/23/1976,1838.75,1841.75,1837.75,1839.75,14850,64945
01/26/1976,1826.75,1827.75,1819.75,1824,30345,63980
01/27/1976,1825.75,1829.75,1823.25,1828.5,29865,60860
01/28/1976,1828.75,1831.75,1825.25,1830.5,22470,61190
01/29/1976,1830.25,1834.75,1829.75,1833,19365,58470
01/30/1976,1834.75,1839.75,1834.25,1839.5,20305,58795
02/02/1976,1842.75,1849.75,1842.75,1847,32295,57345
02/03/1976,1842.75,1848.75,1839.25,1848.25,24075,55310
02/04/1976,1850.75,1850.75,1840.75,1841.5,22930,56210
02/05/1976,1839.25,1843.75,1838.5,1840.75,17565,55265
02/06/1976,1840.75,1846.25,1840.25,1843,23620,54020
02/09/1976,1845.75,1846.25,1841.25,1843,12925,54335
02/10/1976,1844.75,1859.25,1844.75,1858.5,37060,54355
02/11/1976,1861.75,1870.75,1858.75,1865,38415,50685
02/12/1976,1867.75,1882.25,1867.75,1877.25,34035,48615
02/13/1976,1872.75,1872.75,1867.75,1872.25,18475,46465
02/17/1976,1880.75,1882.25,1875.75,1881,14150,46905
02/18/1976,1879.75,1880.25,1861.25,1868.25,16560,44935
02/19/1976,1874.75,1875.75,1870.25,1873,11335,43065
02/20/1976,1865.75,1869.75,1862.25,1866.25,13415,41550
02/23/1976,1870,1875,1869,1869.75,27245,76465
02/24/1976,1869.5,1876.5,1867.5,1875.5,32405,77045
02/25/1976,1879.5,1884,1875.5,1882,45650,83135
02/26/1976,1882,1883.5,1866,1868,66150,91385
02/27/1976,1880,1886,1878,1883.75,48870,94520
03/01/1976,1883,1884,1870,1875,32790,93875
03/02/1976,1870,1870,1857,1861.5,47250,98050
03/03/1976,1860,1864.5,1859.5,1862,24805,99415
03/04/1976,1860,1871,1857.5,1870.5,31905,97880
03/05/1976,1871,1873,1866.5,1868.75,28540,98490
03/08/1976,1864,1864.5,1860,1861.75,24200,99920
03/09/1976,1862.5,1866.5,1861.5,1863.25,21180,101575
03/10/1976,1861,1862,1856.25,1859,30825,103755
03/11/1976,1856,1857.5,1850,1851.5,37425,103525
03/12/1976,1852,1856,1849,1853.5,26785,101710
03/15/1976,1853,1856,1852,1852.75,18365,101385
03/16/1976,1850,1853,1846.75,1847.5,24220,99805
03/17/1976,1847,1855,1847,1852.75,21265,98470
03/18/1976,1854,1858.5,1854,1856.5,26070,97645
03/19/1976,1854.5,1856.5,1853,1855.25,19180,97110
03/22/1976,1857,1860.75,1857,1858.75,14565,96170
03/23/1976,1858,1858,1851,1851.5,16090,94685
03/24/1976,1849.5,1851.5,1847.5,1848.75,14585,94755
03/25/1976,1850.25,1852.5,1839.5,1840.25,31000,93590
03/26/1976,1840,1841,1834.25,1835.75,20590,92850
03/29/1976,1832,1832,1826.75,1828.75,21800,90660
03/30/1976,1830,1835.25,1830,1833.75,17800,89730
03/31/1976,1834,1834.5,1824,1825.5,20580,88095
04/01/1976,1824,1830,1822.5,1829.75,25530,84610
04/02/1976,1831.5,1831.75,1827.5,1829.5,12355,83655
04/05/1976,1827,1833.25,1825,1831.5,17270,82010
04/06/1976,1833.5,1838.5,1832,1836,19395,77740
04/07/1976,1834,1839.5,1832.5,1832.75,16325,75655
04/08/1976,1834,1836.5,1830,1834.75,17255,73065
04/09/1976,1834,1835.75,1832.25,1834,8515,72280
04/12/1976,1826,1832.75,1826,1830.5,15620,71300
04/13/1976,1829,1829.25,1826.5,1827.25,11620,69495
04/14/1976,1824,1831,1824,1828,14565,67555
04/15/1976,1827.5,1839,1827.5,1838.5,16315,63490
04/19/1976,1835,1835.5,1829.25,1834,11625,61980
04/20/1976,1833,1838.5,1831,1831.25,15375,59790
04/21/1976,1830,1831,1828.5,1828.75,10210,56495
04/22/1976,1829.5,1830.5,1828,1828,6695,54700
04/23/1976,1830.5,1830.5,1817,1818,66290,83050
04/26/1976,1815,1818.75,1815,1817.25,35030,81885
04/27/1976,1818.5,1818.5,1811.5,1811.75,46935,84425
04/28/1976,1813.5,1817,1812,1815.25,40275,88305
04/29/1976,1819,1819,1808.5,1811,49015,90595
04/30/1976,1809.5,1814,1808.5,1811.5,33325,90980
05/03/1976,1813,1816.25,1811.25,1814.75,23495,92585
05/04/1976,1814.5,1816.5,1812.5,1812.75,31880,98820
05/05/1976,1812.5,1815.25,1811,1811.25,33435,100860
05/06/1976,1810.5,1814,1809.25,1813.75,31085,103270
05/07/1976,1816,1817.5,1811.25,1812.5,42725,106035
05/10/1976,1812.5,1820,1812.5,1816.75,42285,103190
05/11/1976,1820,1820,1814.5,1818.5,33445,104340
05/12/1976,1819,1823.75,1818.25,1823,44570,102520
05/13/1976,1822.5,1834,1821,1833,46075,100375
05/14/1976,1835,1837,1828,1831.5,46935,99160
05/17/1976,1832,1835.5,1828.5,1829.5,42040,98855
05/18/1976,1828,1828,1822.5,1824,37365,98195
05/19/1976,1824,1824,1819,1821.75,37200,95065
05/20/1976,1824,1825,1819,1819.25,32595,95050
05/21/1976,1817,1819.5,1815.5,1818.75,24925,95205
05/24/1976,1820.5,1837,1820.5,1833.75,52870,92645
05/25/1976,1832,1833.5,1822.5,1824,46820,90485
05/26/1976,1826.5,1830,1825,1827.75,33205,91545
05/27/1976,1829,1835,1827,1831.75,39445,90785
05/28/1976,1827,1831.5,1825,1830.5,26955,90900
06/01/1976,1830,1846,1828.25,1841.75,58650,90270
06/02/1976,1841.5,1849.5,1839,1839.75,48940,89575
06/03/1976,1841,1845,1838,1840.25,31880,88640
06/04/1976,1841,1844,1834.5,1835.75,38260,88135
06/07/1976,1840,1850,1840,1843.5,48975,87410
06/08/1976,1849,1860.25,1847,1849.5,77390,84535
06/09/1976,1855,1856,1847,1852.5,42835,83010
06/10/1976,1860,1865,1854,1855,48245,83905
06/11/1976,1852,1854.5,1840,1844.5,47920,79865
06/14/1976,1842,1851,1842,1842.5,34325,80135
06/15/1976,1839,1841.5,1831.5,1833.5,51160,79655
06/16/1976,1833,1841,1831.5,1835.75,32505,76785
06/17/1976,1837,1840.75,1831.5,1833,26645,76610
06/18/1976,1834.5,1836.5,1830,1833.5,20810,74250
06/21/1976,1834,1847,1832,1843.5,31980,71800
06/22/1976,1845,1852,1839,1841.5,51365,65760
06/23/1976,1836.75,1838.25,1831.75,1837,22820,58260
06/24/1976,1837.75,1847.75,1834.25,1844.75,26510,60450
06/25/1976,1846.25,1849.25,1839.5,1841.5,26990,65865
06/28/1976,1844.75,1848.25,1840.75,1843.75,18910,69695
06/29/1976,1841.25,1845.25,1840.25,1840.75,25825,75550
06/30/1976,1839.25,1843.25,1835.75,1838,35155,83895
07/01/1976,1835.75,1856.75,1833.75,1853.5,44530,90005
07/02/1976,1859.75,1866.75,1852.75,1854.75,46000,91160
07/06/1976,1865.75,1869.75,1859.75,1864.5,49770,98270
07/07/1976,1860.75,1860.75,1844.5,1844.5,44945,97210
07/08/1976,1849.75,1851.75,1841.75,1849.75,32490,94735
07/09/1976,1849.75,1851.75,1841.75,1842.75,29690,93455
07/12/1976,1840.75,1842.75,1827.75,1828.25,50240,93435
07/13/1976,1828.75,1834.5,1828.75,1830.25,28800,92965
07/14/1976,1832.75,1844.75,1831.75,1842.75,25855,95305
07/15/1976,1839.75,1840.75,1827.75,1831.25,31500,93955
07/16/1976,1829.75,1833.25,1827.25,1830,23895,93250
07/19/1976,1829.75,1831.25,1817.25,1821.25,39125,90800
07/20/1976,1818.75,1828.75,1818.25,1825.25,23255,90845
07/21/1976,1826.75,1830.75,1822.25,1823.5,19055,92650
07/22/1976,1820.75,1820.75,1805.75,1814.25,48455,93055
07/23/1976,1814.25,1822,1813.75,1819,17790,90055
07/26/1976,1817.75,1817.75,1811.25,1813.5,17540,88625
07/27/1976,1812.75,1817.25,1809.25,1814,20845,90605
07/28/1976,1814.75,1818.75,1813.25,1813.75,16835,89760
07/29/1976,1812.75,1814.25,1809.75,1809.75,11185,89010
07/30/1976,1809.75,1812.25,1805.25,1805.75,13220,88710
08/02/1976,1802.75,1804.25,1791.75,1793.5,20650,86985
08/03/1976,1791.75,1800.25,1791.75,1797.25,15545,85215
08/04/1976,1799.75,1804.75,1799.75,1802,15485,81715
08/05/1976,1800.75,1802.25,1798,1800.25,13555,80665
08/06/1976,1798.25,1798.75,1794.75,1795,10580,78795
08/09/1976,1794.75,1795.75,1787.25,1788,14905,75900
08/10/1976,1789.75,1792.75,1785.75,1789.5,23730,67355
08/11/1976,1786.25,1789.25,1785.75,1789,9415,65985
08/12/1976,1789.25,1791.25,1788,1790,8615,64800
08/13/1976,1792.75,1795.75,1788.75,1791,17340,63740
08/16/1976,1790.75,1792.25,1789.25,1789.75,7815,61170
08/17/1976,1788.75,1789.75,1781.25,1781.75,12440,57630
08/18/1976,1781.25,1785.75,1780.25,1784,12680,53100
08/19/1976,1787.75,1794.25,1787.75,1789,14370,51645
08/20/1976,1790.75,1792.25,1786.75,1787,10065,49210
08/23/1976,1791.875,1793.375,1789.375,1790.375,32690,116725
08/24/1976,1790.875,1790.875,1783.375,1784.625,42300,119415
08/25/1976,1781.875,1783.625,1776.875,1778.125,37780,121255
08/26/1976,1776.875,1778.375,1773.375,1777.375,32770,123455
08/27/1976,1776.375,1778.875,1772.375,1775.875,40020,128035
08/30/1976,1775.875,1776.875,1769.125,1770.625,42530,131150
08/31/1976,1771.875,1776.375,1771.375,1774.375,41240,135150
09/01/1976,1774.875,1777.875,1773.875,1777.625,44130,138875
09/02/1976,1781.375,1787.875,1781.375,1784.125,59535,138170
09/03/1976,1782.375,1783.875,1778.375,1782.625,30000,139845
09/07/1976,1786.875,1794.875,1786.625,1792.375,53785,140405
09/08/1976,1790.875,1790.875,1779.875,1782.625,53315,140355
09/09/1976,1781.375,1785.625,1780.625,1784.625,30120,137635
09/10/1976,1785.875,1786.875,1781.375,1781.625,23540,135295
09/13/1976,1776.875,1779.375,1766.875,1769.625,53995,138475
09/14/1976,1769.875,1773.875,1766.375,1767.875,39055,137810
09/15/1976,1769.875,1774.625,1766.875,1773.125,30030,136595
09/16/1976,1773.875,1776.375,1769.875,1770.125,20330,136565
09/17/1976,1770.875,1771.375,1760.875,1761.375,41740,135980
09/20/1976,1759.375,1760.875,1754.375,1759.875,34075,133505
09/21/1976,1761.875,1764.875,1757.125,1758.625,38585,133205
09/22/1976,1756.875,1759.875,1755.375,1759.625,22270,132155
09/23/1976,1757.875,1766.875,1757.375,1763.625,35470,132710
09/24/1976,1762.875,1763.875,1757.875,1758.125,25915,132200
09/27/1976,1758.375,1758.875,1748.875,1753.375,35830,132670
09/28/1976,1753.375,1755.375,1750.875,1751.875,23835,133710
09/29/1976,1750.875,1751.375,1742.875,1743.125,35955,132460
09/30/1976,1740.875,1742.375,1737.375,1739.375,33710,128215
10/01/1976,1740.375,1740.875,1733.375,1735.125,29395,128695
10/04/1976,1733.375,1744.375,1731.625,1740.375,25965,128265
10/05/1976,1740.875,1745.375,1736.375,1742.375,35785,125460
10/06/1976,1741.875,1746.875,1740.625,1746.375,38630,124210
10/07/1976,1745.375,1751.375,1744.375,1748.375,33335,123185
10/08/1976,1749.375,1749.875,1744.125,1746.125,22175,123000
10/11/1976,1744.375,1744.625,1739.375,1742.125,23510,121530
10/12/1976,1741.875,1745.875,1739.375,1745.625,21750,120530
10/13/1976,1752.875,1760.875,1750.875,1759.625,50545,118300
10/14/1976,1754.875,1755.875,1741.875,1745.875,39555,115985
10/15/1976,1744.875,1744.875,1736.875,1740.125,29380,117200
10/18/1976,1739.875,1744.125,1737.875,1739.625,18305,117325
10/19/1976,1741.375,1743.875,1741.125,1742.625,15280,115625
10/20/1976,1742.125,1742.875,1739.375,1741.875,14500,114615
10/21/1976,1742.375,1743.625,1737.125,1737.625,27120,116305
10/22/1976,1732.875,1735.625,1730.875,1735.375,29525,115210
10/25/1976,1735.875,1736.625,1729.875,1731.625,19015,113885
10/26/1976,1732.375,1733.375,1727.625,1729.375,25640,111950
10/27/1976,1729.875,1730.875,1722.625,1725.875,31295,109320
10/28/1976,1723.875,1725.875,1719.625,1722.375,26265,105420
10/29/1976,1720.875,1727.125,1720.375,1725.875,31695,101145
11/01/1976,1726.625,1729.375,1722.875,1727.875,20960,95310
11/03/1976,1728.875,1729.875,1721.125,1723.125,20505,94890
11/04/1976,1723.375,1726.875,1723.375,1724.875,16540,93920
11/05/1976,1725.375,1726.375,1720.875,1722.375,21425,93185
11/08/1976,1721.375,1726.375,1719.375,1720.625,19410,89825
11/09/1976,1717.875,1719.875,1715.625,1716.125,17300,87405
11/10/1976,1716.875,1718.375,1715.125,1715.875,13035,85780
11/11/1976,1708.875,1709.875,1701.375,1706.625,25690,82975
11/12/1976,1706.875,1709.375,1706.625,1708.125,17245,81465
11/15/1976,1708.375,1712.875,1706.375,1712.375,25630,73630
11/16/1976,1713.875,1714.375,1709.625,1713.875,20580,70165
11/17/1976,1712.875,1716.625,1709.375,1711.125,23300,70400
11/18/1976,1709.625,1711.875,1707.625,1709.875,15425,68185
11/19/1976,1708.875,1712.375,1708.625,1710.375,7670,65135
11/22/1976,1710.875,1715.875,1710.875,1714.625,8355,61900
11/23/1976,1713.5,1714.75,1711.25,1712.5,23055,104700
11/24/1976,1713.5,1714,1711.5,1712.5,17480,107350
11/26/1976,1710.5,1711,1708,1708.75,16090,110560
11/29/1976,1708.5,1708.5,1702.5,1703.25,43530,120070
11/30/1976,1701,1706.5,1701,1706.25,34175,123730
12/01/1976,1707,1707.75,1705,1707.5,22100,122830
12/02/1976,1707.5,1708.75,1706.75,1707.25,16525,123480
12/03/1976,1708.5,1711,1707.75,1710,17270,120515
12/06/1976,1711,1714.75,1710.75,1714.5,23510,119645
12/07/1976,1716.5,1717.5,1710.75,1711,24620,120815
12/08/1976,1711,1715.5,1709,1714.75,26015,118630
12/09/1976,1713.5,1714.75,1712.5,1713.25,18905,117920
12/10/1976,1714,1714,1711.5,1713.25,21185,117040
12/13/1976,1712.25,1715.5,1711.5,1714.75,16715,117170
12/14/1976,1714,1716,1713.5,1714,15895,115490
12/15/1976,1713.75,1714.5,1709.5,1710,24635,116590
12/16/1976,1710.5,1710.5,1708.5,1710,11685,116595
12/17/1976,1709.5,1709.5,1706,1706.5,15710,116210
12/20/1976,1706,1708.25,1706,1707.5,9760,116100
12/21/1976,1707,1708.5,1705.5,1708.5,11915,113100
12/22/1976,1708,1710.25,1707.75,1709.25,12620,111105
12/23/1976,1710.5,1713.5,1709.5,1712.75,8390,109950
12/27/1976,1713.75,1719.25,1713,1719,22975,107725
12/28/1976,1719.5,1721.25,1717,1721,18485,106950
12/29/1976,1722,1722.5,1718.5,1719.75,17115,105790
12/30/1976,1719,1719.5,1717.25,1718,9725,105280
01/03/1977,1717,1717.25,1713.5,1715,13615,105640
01/04/1977,1714.5,1715.5,1712.5,1715.25,13645,105540
01/05/1977,1715.25,1719,1715.25,1717.75,11240,104735
01/06/1977,1717.5,1722.25,1717.25,1721.5,12540,103470
01/07/1977,1722.5,1722.5,1718,1719,22525,104110
01/10/1977,1719,1723.5,1719,1722.5,16165,104105
01/11/1977,1722.5,1722.5,1720.25,1721.5,9580,104250
01/12/1977,1721.75,1723.5,1721.75,1723,8920,104545
01/13/1977,1723.5,1724.5,1717.5,1719.25,21980,104355
01/14/1977,1718.5,1719,1715.5,1716.75,12725,102300
01/17/1977,1717.5,1719.75,1717,1718.75,10025,101665
01/18/1977,1717.5,1720.5,1716.75,1718.25,15575,101320
01/19/1977,1718,1719,1717,1718.75,9925,97305
01/20/1977,1719,1719,1716.5,1719,15030,97600
01/21/1977,1718.25,1719.5,1717.5,1718.5,9485,96670
01/24/1977,1719,1722,1717.25,1721.5,13675,97225
01/25/1977,1721.5,1721.5,1719,1719.5,8030,96495
01/26/1977,1716.5,1717.5,1713.5,1716,27825,93740
01/27/1977,1716,1717.75,1712.5,1713,15825,88865
01/28/1977,1713,1714.25,1710.5,1712.75,18020,88365
01/31/1977,1713,1715,1713,1714.75,11365,86115
02/01/1977,1713.5,1714.75,1713.25,1714.5,13725,79595
02/02/1977,1713.5,1713.75,1712.5,1713.25,9585,74605
02/03/1977,1713.5,1717.75,1713.5,1716.25,13815,72585
02/04/1977,1715.75,1720.5,1715.5,1720.25,11475,70105
02/07/1977,1720.5,1724,1718.5,1719,22830,67920
02/08/1977,1719.5,1721.25,1718.5,1720,12355,65865
02/09/1977,1720,1722.25,1720,1721.75,8310,64280
02/10/1977,1723,1723,1721.25,1721.5,7430,63230
02/11/1977,1721,1722.25,1718,1718.25,8440,62220
02/14/1977,1718,1718,1716.25,1716.75,4055,60440
02/15/1977,1716.25,1721,1716.25,1721,8300,56460
02/16/1977,1720.5,1723.5,1720.5,1721.5,8495,54110
02/17/1977,1722,1724.25,1722,1723.5,6515,51935
02/18/1977,1723.25,1727.5,1722,1726.75,11805,48980
02/22/1977,1723,1724.75,1722.25,1722.25,10235,43775
02/23/1977,1722.625,1725.875,1721.875,1723.875,18980,65760
02/24/1977,1725.125,1726.625,1724.875,1725.375,23040,68790
02/25/1977,1724.625,1724.625,1720.625,1721.375,26435,73240
02/28/1977,1720.625,1723.625,1704.625,1706.625,51120,81375
03/01/1977,1710.125,1714.625,1710.125,1713.875,30705,79590
03/02/1977,1713.625,1714.625,1709.125,1709.125,29150,81095
03/03/1977,1709.125,1712.875,1708.125,1709.875,19100,79695
03/04/1977,1708.625,1713.625,1708.625,1712.875,18070,79015
03/07/1977,1714.625,1717.625,1712.125,1712.375,22465,82415
03/08/1977,1716.125,1717.375,1712.875,1715.625,19085,82465
03/09/1977,1716.125,1716.125,1713.625,1715.375,13255,82730
03/10/1977,1714.625,1714.625,1710.125,1712.125,17580,81945
03/11/1977,1712.625,1712.875,1710.375,1712.125,17875,78580
03/14/1977,1710.625,1711.625,1708.625,1708.875,14765,78520
03/15/1977,1709.625,1710.125,1707.375,1708.875,15070,77195
03/16/1977,1709.625,1712.375,1709.375,1711.375,13090,77550
03/17/1977,1712.625,1712.625,1709.375,1709.875,13270,76680
03/18/1977,1709.625,1710.625,1708.875,1710.125,6405,76290
03/21/1977,1710.125,1713.375,1709.125,1712.625,14380,75910
03/22/1977,1711.625,1711.875,1710.625,1711.125,13970,73710
03/23/1977,1709.625,1711.875,1709.375,1709.875,10125,75705
03/24/1977,1709.125,1710.625,1708.875,1710.625,9745,75200
03/25/1977,1709.625,1712.125,1709.625,1711.875,9690,74735
03/28/1977,1709.125,1710.375,1706.625,1706.875,19935,81115
03/29/1977,1707.125,1707.875,1706.125,1706.875,28025,69425
03/30/1977,1707.125,1707.125,1702.875,1703.125,14580,66325
03/31/1977,1702.875,1704.625,1701.625,1704.375,13505,60260
04/01/1977,1706.125,1706.625,1704.625,1704.875,9480,59185
04/04/1977,1703.125,1703.125,1699.875,1700.125,6740,59345
04/05/1977,1699.875,1700.875,1696.625,1696.625,10260,58995
04/06/1977,1697.125,1698.375,1696.125,1698.125,6475,58340
04/07/1977,1697.625,1699.875,1696.625,1699.375,7015,58420
04/11/1977,1698.625,1701.125,1697.125,1700.625,4570,57690
04/12/1977,1702.125,1703.625,1700.625,1703.125,5060,57230
04/13/1977,1703.625,1706.625,1698.625,1699.125,9320,55915
04/14/1977,1698.625,1700.875,1698.625,1699.125,4455,54870
04/15/1977,1700.625,1702.125,1698.875,1701.625,5735,53715
04/18/1977,1702.125,1703.625,1699.125,1700.875,4990,52640
04/19/1977,1700.875,1701.625,1699.875,1701.375,4710,51020
04/20/1977,1701.125,1701.125,1698.125,1699.875,4395,49275
04/21/1977,1698.125,1699.875,1697.125,1697.125,5120,47215
04/22/1977,1698.125,1698.125,1693.125,1693.875,6160,43475
04/25/1977,1692.375,1692.375,1687.625,1687.875,22430,87610
04/26/1977,1686.375,1690.125,1685.875,1689.875,19945,86690
04/27/1977,1689.875,1690.625,1686.375,1686.625,17150,87180
04/28/1977,1687.375,1690.875,1687.125,1690.125,37090,89475
04/29/1977,1691.625,1692.125,1688.625,1688.875,23960,86550
05/03/1977,1688.375,1688.875,1683.375,1685.125,30165,88465
05/04/1977,1684.375,1684.375,1680.125,1680.875,22535,87730
05/05/1977,1679.375,1680.375,1677.875,1678.625,19475,88730
05/06/1977,1679.375,1681.875,1679.125,1679.875,14645,90190
05/09/1977,1677.875,1678.375,1675.375,1676.875,19805,90180
05/10/1977,1675.875,1675.875,1671.625,1671.875,19710,86270
05/11/1977,1672.875,1675.375,1672.875,1674.125,19530,84395
05/12/1977,1674.875,1683.375,1674.875,1681.375,23485,84965
05/13/1977,1682.375,1683.125,1675.375,1676.875,22935,85200
05/16/1977,1675.375,1677.375,1674.375,1675.625,14665,85335
05/17/1977,1676.375,1677.125,1674.125,1674.625,11265,84030
05/18/1977,1673.875,1675.125,1672.125,1674.625,15140,82545
05/19/1977,1674.875,1675.625,1673.375,1673.375,7395,82475
05/20/1977,1672.375,1673.125,1670.375,1671.375,15340,84925
05/23/1977,1670.875,1674.625,1670.875,1672.875,10175,85240
05/24/1977,1675.375,1678.125,1674.375,1675.375,13840,83430
05/25/1977,1675.125,1675.375,1671.625,1672.125,10985,82700
05/26/1977,1671.375,1671.375,1668.875,1670.625,12100,83665
05/27/1977,1670.875,1670.875,1668.875,1668.875,7090,83440
05/31/1977,1668.375,1672.875,1667.875,1669.625,12850,81870
06/01/1977,1669.625,1672.375,1669.625,1670.625,14765,81250
06/02/1977,1669.875,1670.375,1666.875,1667.125,10705,81260
06/03/1977,1667.625,1668.375,1665.875,1666.375,12165,79915
06/06/1977,1665.375,1666.875,1663.375,1664.625,15460,77610
06/07/1977,1664.375,1665.875,1664.375,1665.125,8805,77065
06/08/1977,1664.375,1665.625,1663.375,1665.375,10365,74575
06/09/1977,1664.875,1665.375,1662.625,1662.875,12585,74910
06/10/1977,1662.875,1662.875,1659.625,1659.875,11395,72455
06/13/1977,1657.875,1659.125,1656.375,1656.875,12840,70955
06/14/1977,1656.875,1659.875,1656.625,1659.375,16640,65405
06/15/1977,1659.625,1666.875,1659.625,1663.375,23575,63525
06/16/1977,1662.875,1664.375,1662.875,1664.125,8460,62450
06/17/1977,1664.875,1665.375,1663.125,1664.125,15410,59760
06/20/1977,1663.875,1667.375,1663.875,1665.625,9085,57295
06/21/1977,1665.625,1665.625,1661.375,1662.125,11355,54145
06/22/1977,1660.625,1661.125,1658.625,1660.875,10365,52130
06/23/1977,1662.375,1666.125,1662.375,1664.375,15110,51135
06/24/1977,1662.875,1664.625,1662.125,1663.375,8165,52015
06/27/1977,1664.625,1672.625,1663.875,1672.125,19560,51545
06/28/1977,1672.875,1675.375,1670.625,1674.625,28455,56700
06/29/1977,1674.875,1674.875,1669.375,1669.875,26040,61535
06/30/1977,1667.875,1668.875,1666.125,1667.375,17700,64730
07/01/1977,1660.875,1664.625,1659.875,1663.375,23005,66820
07/05/1977,1662.375,1665.375,1656.875,1657.375,30875,68005
07/06/1977,1660.375,1662.375,1659.625,1660.375,24205,69460
07/07/1977,1658.875,1660.375,1657.625,1657.875,21815,68700
07/08/1977,1657.375,1660.375,1656.625,1658.375,16470,70240
07/11/1977,1656.875,1656.875,1651.125,1651.375,19975,71275
07/12/1977,1650.875,1653.875,1648.625,1648.875,15480,72750
07/13/1977,1649.875,1655.375,1649.875,1653.625,16225,71010
07/14/1977,1655.875,1656.625,1654.875,1655.125,9955,72120
07/15/1977,1654.875,1654.875,1648.875,1649.125,20600,72705
07/18/1977,1646.875,1648.375,1645.875,1647.625,15550,70395
07/19/1977,1648.875,1652.625,1648.875,1651.875,13985,68715
07/20/1977,1650.875,1652.375,1648.375,1648.625,11700,67775
07/21/1977,1648.875,1650.375,1647.375,1647.625,15075,65785
07/22/1977,1648.875,1650.375,1647.625,1648.375,7730,66720
07/25/1977,1647.375,1647.875,1646.875,1647.375,6205,67405
07/26/1977,1648.125,1648.875,1646.625,1646.875,5265,66865
07/27/1977,1646.875,1648.125,1642.875,1643.625,14160,68470
07/28/1977,1643.625,1643.875,1638.875,1640.875,22815,66695
07/29/1977,1641.125,1642.375,1639.125,1641.375,9330,64460
08/01/1977,1642.375,1644.375,1639.625,1643.875,10625,64455
08/02/1977,1644.875,1645.375,1641.125,1641.125,6485,64480
08/03/1977,1641.875,1644.625,1640.625,1643.125,11415,62800
08/04/1977,1643.875,1644.625,1642.375,1642.625,8750,62805
08/05/1977,1642.875,1644.125,1641.625,1643.375,5330,63090
08/08/1977,1641.875,1642.375,1639.375,1641.125,6280,62395
08/09/1977,1641.875,1641.875,1640.125,1640.375,5635,60995
08/10/1977,1640.875,1641.875,1640.125,1640.625,4330,61235
08/11/1977,1640.375,1640.625,1639.625,1639.625,4415,60945
08/12/1977,1639.375,1639.875,1638.125,1638.125,7515,60825
08/15/1977,1638.375,1638.625,1632.875,1633.875,13685,58360
08/16/1977,1632.875,1636.875,1632.625,1636.125,10885,56535
08/17/1977,1636.375,1637.125,1634.375,1634.625,8935,54905
08/18/1977,1632.875,1635.625,1632.875,1634.875,4490,54195
08/19/1977,1635.125,1635.125,1632.875,1633.125,4925,52350
08/22/1977,1632.875,1633.125,1630.125,1630.625,7410,50780
08/23/1977,1631.25,1631.75,1630.75,1631.5,8140,89720
08/24/1977,1632.75,1635.75,1632.5,1635.25,27495,98075
08/25/1977,1636.75,1638,1635,1636,18680,99075
08/26/1977,1635.75,1636,1633.5,1634.25,10865,99200
08/29/1977,1634,1635.25,1632.75,1633.75,14755,99710
08/30/1977,1635.25,1635.25,1633.25,1634.25,16805,102755
08/31/1977,1634.75,1636.25,1633,1635.25,21175,105110
09/01/1977,1635.5,1636,1634.25,1635.5,13845,103985
09/02/1977,1636.5,1637.25,1635.5,1637.25,13810,105530
09/06/1977,1637.25,1642.25,1637.25,1642,30785,107215
09/07/1977,1642,1642.25,1640.5,1642.25,24310,105665
09/08/1977,1642.75,1644.25,1642,1644,26250,106345
09/09/1977,1643.5,1648.25,1643.5,1647,35610,105325
09/12/1977,1646.25,1651.5,1645.25,1650.75,31710,107070
09/13/1977,1648.5,1654.25,1648.5,1654,27520,107355
09/14/1977,1651.25,1652.75,1649.25,1649.5,27510,112750
09/15/1977,1651.25,1651.5,1647.25,1648.75,20440,111425
09/16/1977,1648.5,1649.25,1647.5,1648.75,14040,108415
09/19/1977,1648.5,1652.75,1648,1651.25,20500,108905
09/20/1977,1651.75,1654,1651.5,1653.25,20560,111855
09/21/1977,1654.25,1660.25,1654.25,1660.25,40585,112640
09/22/1977,1658.25,1659,1654.5,1654.75,21925,111350
09/23/1977,1654.25,1657.25,1653.75,1656.5,16740,112205
09/26/1977,1654.75,1659.25,1653,1658.25,27235,114715
09/27/1977,1657.25,1658.25,1656.25,1656.75,16985,116340
09/28/1977,1656.25,1658,1653.25,1654.25,17040,117420
09/29/1977,1655.25,1656.75,1654.5,1656,17305,115455
09/30/1977,1657.75,1658.25,1656.75,1657.5,13135,113535
10/03/1977,1657.75,1663,1656.75,1662.75,33050,116820
10/04/1977,1663.5,1666.5,1661.75,1663.5,32115,116750
10/05/1977,1663.5,1664.75,1661.25,1661.5,18880,115760
10/06/1977,1662,1663.5,1661.75,1662,24115,111900
10/07/1977,1660.75,1663,1657.75,1658.25,26720,109045
10/10/1977,1659.75,1659.75,1655.5,1656,18015,107470
10/11/1977,1654.75,1655.75,1654.25,1654.75,11710,107045
10/12/1977,1654,1654,1650.75,1651,22240,105085
10/13/1977,1648.25,1651,1646.25,1650.5,31845,104660
10/14/1977,1651.25,1654,1649.75,1653.5,17980,106985
10/17/1977,1653.75,1655.75,1652.75,1654.75,17465,105135
10/18/1977,1655.25,1656,1653.5,1655,13390,103985
10/19/1977,1655.25,1655.5,1652.5,1652.5,13535,101155
10/20/1977,1652.25,1654.5,1651.75,1652.5,14075,99585
10/21/1977,1652.75,1655.25,1652.25,1654.5,12380,97215
10/24/1977,1657,1658.75,1655.75,1657.25,18570,95855
10/25/1977,1657.75,1657.75,1655,1656,11315,95180
10/26/1977,1656.25,1661.25,1655.5,1661,21565,91390
10/27/1977,1661.25,1665.25,1661.25,1663,29625,89050
10/28/1977,1662.75,1668.25,1662.75,1663.75,27490,85505
10/31/1977,1664.75,1666.25,1663,1664.25,18285,84915
11/01/1977,1665.25,1666.75,1662.5,1666.5,19680,83870
11/02/1977,1673.25,1674.25,1670,1671,25930,80525
11/03/1977,1669.75,1671,1667.5,1669.25,14290,78995
11/04/1977,1669.5,1674.25,1668.75,1672,20795,79790
11/07/1977,1673.25,1675,1672,1674.25,14225,78105
11/08/1977,1673,1676.5,1671.75,1672.5,21375,77180
11/09/1977,1674.75,1675,1672.25,1673,12545,75080
11/10/1977,1674.25,1674.75,1673.5,1674.25,12295,72880
11/11/1977,1675.25,1675.75,1673.25,1675.5,16040,69435
11/14/1977,1675.5,1679.25,1674.25,1677.75,17405,66440
11/15/1977,1679.25,1684.75,1679.25,1684.25,18675,63350
11/16/1977,1685.75,1688.75,1685,1687.5,19790,59360
11/17/1977,1685.25,1685.25,1682.25,1682.5,14215,55950
11/18/1977,1682.75,1686.5,1682,1686.25,5955,54760
11/21/1977,1686.75,1688.75,1682,1682.25,9020,51975
11/22/1977,1682.75,1682.75,1678,1678,19310,42755
11/23/1977,1676.25,1679,1675.25,1676.75,20340,117160
11/25/1977,1678.25,1680.25,1678.25,1680.25,17180,120385
11/28/1977,1682.75,1682.75,1672.75,1672.75,35510,124750
11/29/1977,1674.75,1674.75,1670.25,1674,44050,127305
11/30/1977,1673.75,1674.75,1669.75,1669.75,32050,129495
12/01/1977,1669.25,1673.5,1667.75,1672.75,39295,132290
12/02/1977,1674.25,1674.25,1671,1671,19715,130325
12/05/1977,1670.75,1672,1661.75,1662.25,37915,127960
12/06/1977,1663.25,1663.75,1661,1663.25,29330,128150
12/07/1977,1665.25,1667.75,1664,1666,26665,128015
12/08/1977,1666.75,1668.25,1665.5,1666,20620,130330
12/09/1977,1667,1667,1664,1665.25,12505,129205
12/12/1977,1663.75,1663.75,1658,1658.5,22130,126625
12/13/1977,1659.25,1661.75,1658,1661.5,23285,125720
12/14/1977,1662.75,1663.25,1659.5,1660,20325,125945
12/15/1977,1659.25,1661.25,1658.5,1660.75,12730,125415
12/16/1977,1661.25,1661.5,1659.5,1659.5,16175,127800
12/19/1977,1660,1660.5,1657.5,1660,16870,126710
12/20/1977,1660.25,1663,1659.75,1662.25,23635,125705
12/21/1977,1663.25,1664.25,1662.25,1664.25,16510,124330
12/22/1977,1665,1666,1663.5,1665.75,9385,124365
12/23/1977,1669,1670.25,1667.75,1669.25,17770,121425
12/27/1977,1672.75,1686.75,1671.75,1674.75,30115,122430
12/28/1977,1676.25,1678,1672,1677.75,28830,119700
12/29/1977,1676.75,1677.25,1674,1675,18790,119180
12/30/1977,1674.25,1674.75,1673.25,1674,10510,117160
01/03/1978,1674.75,1675.5,1669.5,1669.75,24935,115775
01/04/1978,1669,1672.5,1668,1672.25,22975,112640
01/05/1978,1672.75,1673.25,1668.25,1668.25,19320,112125
01/06/1978,1668.75,1672.25,1667,1671.75,18550,110415
01/09/1978,1672.5,1672.5,1669.25,1671,14530,109170
01/10/1978,1672,1674.5,1671.5,1674.5,16015,108070
01/11/1978,1674.75,1675.5,1672.75,1673.75,19710,103430
01/12/1978,1672.25,1673.75,1671.25,1672.25,9820,102495
01/13/1978,1672.75,1673.75,1671.25,1671.5,10430,100150
01/16/1978,1670.75,1670.75,1662.75,1664.75,29965,99120
01/17/1978,1662.75,1666.5,1662.25,1665.5,31145,96225
01/18/1978,1666.25,1667.5,1664.75,1665.5,16375,96945
01/19/1978,1665.25,1666.75,1665,1665.5,12540,95275
01/20/1978,1666,1668.75,1665.75,1668.5,12760,94325
01/23/1978,1668.25,1672,1667.75,1670.25,20430,91330
01/24/1978,1670.75,1670.75,1668,1668.5,15940,90480
01/25/1978,1668.25,1669.5,1667.5,1668.25,11075,89595
01/26/1978,1667.25,1668.25,1663.75,1664.5,22140,89515
01/27/1978,1664.75,1668,1664.75,1667.25,9210,89045
01/30/1978,1667.75,1669,1665.25,1665.5,7225,88625
01/31/1978,1664.75,1665,1661,1661.5,23945,88300
02/01/1978,1660.5,1664.25,1659.75,1662.25,19705,87105
02/02/1978,1663.25,1664.25,1662,1663.25,9725,87095
02/03/1978,1662.75,1663.25,1660.5,1662.25,10805,86205
02/06/1978,1663.5,1664.75,1663,1663,7055,85470
02/07/1978,1663.25,1663.5,1662,1662.25,8675,85785
02/08/1978,1662.75,1662.75,1659.75,1659.75,14325,83415
02/09/1978,1659.75,1661.75,1658.75,1661,13920,81055
02/10/1978,1661.75,1664.25,1661.75,1664,13895,77165
02/13/1978,1665.75,1666.25,1661.25,1662.25,16640,74130
02/14/1978,1663.5,1664.75,1661.25,1664.25,10565,73685
02/15/1978,1663.75,1664.5,1661,1661.25,9580,74060
02/16/1978,1661.25,1661.25,1659.25,1659.75,10535,72665
02/17/1978,1660.25,1661.75,1659.75,1660.25,7470,69300
02/21/1978,1659.75,1662.25,1658,1659.25,13195,66345
02/22/1978,1659.25,1660.5,1658.25,1658.5,12625,59080
02/23/1978,1657.875,1658.125,1653.375,1653.375,19490,56520
02/24/1978,1653.625,1655.125,1653.125,1654.125,13660,55830
02/27/1978,1653.875,1653.875,1650.875,1651.375,21500,58360
02/28/1978,1650.375,1651.375,1649.625,1651.125,21530,58055
03/01/1978,1651.875,1655.875,1651.625,1655.875,16130,56670
03/02/1978,1654.875,1657.625,1654.375,1657.125,15670,56520
03/03/1978,1658.125,1665.375,1658.125,1661.375,35360,53685
03/06/1978,1662.375,1664.625,1661.875,1662.875,16770,51625
03/07/1978,1664.375,1671.125,1663.375,1670.875,30940,50145
03/08/1978,1671.875,1675.375,1670.125,1673.125,24620,51185
03/09/1978,1675.875,1676.375,1668.625,1670.625,23205,52710
03/10/1978,1666.875,1668.375,1664.625,1666.875,17235,55740
03/13/1978,1666.125,1674.375,1666.125,1674.125,20925,55875
03/14/1978,1674.125,1677.125,1671.125,1674.125,26830,52800
03/15/1978,1673.125,1683.375,1671.625,1678.625,19745,52025
03/16/1978,1677.375,1682.375,1676.375,1678.375,14595,51475
03/17/1978,1681.875,1694.375,1681.875,1691.375,26415,51955
03/20/1978,1690.375,1695.875,1682.375,1685.875,23990,52215
03/21/1978,1686.375,1687.875,1677.375,1681.625,21985,53060
03/22/1978,1684.375,1688.875,1683.375,1685.375,16115,53790
03/23/1978,1685.875,1687.375,1682.625,1685.375,8395,54305
03/27/1978,1687.375,1695.375,1687.375,1693.375,13495,54740
03/28/1978,1691.375,1694.375,1689.375,1692.625,10605,54915
03/29/1978,1689.875,1690.875,1676.375,1682.875,22010,53655
03/30/1978,1684.375,1694.375,1684.375,1693.875,16005,53130
03/31/1978,1699.375,1704.875,1697.875,1703.875,17065,51610
04/03/1978,1701.875,1704.875,1697.375,1701.625,18070,51990
04/04/1978,1702.375,1711.375,1699.375,1708.375,14680,49405
04/05/1978,1711.375,1716.375,1707.625,1712.125,18980,48860
04/06/1978,1711.375,1712.375,1707.875,1710.125,14765,46435
04/07/1978,1710.875,1717.375,1707.625,1716.875,15005,46270
04/10/1978,1720.125,1725.375,1717.875,1722.125,15320,44885
04/11/1978,1725.375,1725.375,1715.875,1721.125,15420,42425
04/12/1978,1717.375,1718.875,1712.375,1712.875,12885,40130
04/13/1978,1710.375,1710.375,1702.875,1703.625,15325,37525
04/14/1978,1704.375,1715.875,1700.875,1712.625,10880,38770
04/17/1978,1713.875,1720.375,1712.375,1716.625,8805,38460
04/18/1978,1716.875,1717.375,1708.375,1714.875,8155,38545
04/19/1978,1716.375,1716.875,1708.875,1712.625,5710,37235
04/20/1978,1710.375,1710.375,1705.375,1708.125,5845,34200
04/21/1978,1710.875,1710.875,1701.875,1705.375,7960,31255
04/24/1978,1700.125,1700.125,1685.625,1686.375,54710,77745
04/25/1978,1687.125,1692.625,1687.125,1691.375,33045,77155
04/26/1978,1693.625,1694.125,1683.625,1687.375,37475,79600
04/27/1978,1686.625,1692.625,1686.625,1690.875,32805,78265
04/28/1978,1692.125,1696.375,1691.625,1695.625,24840,78210
05/01/1978,1694.625,1694.625,1686.875,1688.125,32275,79590
05/02/1978,1685.625,1687.625,1681.125,1682.125,42385,78275
05/03/1978,1680.125,1682.375,1679.125,1681.375,25565,77505
05/04/1978,1683.625,1686.125,1683.125,1683.875,18905,76910
05/05/1978,1686.125,1687.625,1685.625,1686.875,15310,77320
05/08/1978,1688.625,1688.875,1683.125,1683.875,31850,76765
05/09/1978,1682.625,1686.625,1681.625,1686.125,24840,77235
05/10/1978,1689.125,1689.125,1684.125,1687.375,25530,78215
05/11/1978,1689.375,1693.125,1689.125,1691.625,32600,77585
05/12/1978,1693.125,1695.875,1689.625,1695.875,24995,78005
05/15/1978,1698.375,1705.625,1696.625,1704.625,38980,75895
05/16/1978,1706.625,1711.125,1702.625,1704.625,49190,77525
05/17/1978,1703.125,1708.625,1703.125,1705.625,34825,79815
05/18/1978,1706.125,1708.125,1700.125,1705.875,29655,78905
05/19/1978,1707.125,1708.375,1704.625,1705.375,24830,77360
05/22/1978,1705.125,1707.125,1701.625,1706.875,19280,77035
05/23/1978,1711.625,1717.625,1709.625,1717.125,41045,78725
05/24/1978,1715.125,1720.375,1712.125,1713.125,38335,77735
05/25/1978,1711.625,1717.625,1710.125,1716.875,24710,79545
05/26/1978,1718.125,1718.125,1713.875,1716.375,21600,78350
05/30/1978,1716.625,1724.625,1714.375,1722.875,30225,77035
05/31/1978,1722.625,1723.625,1715.375,1715.625,33185,77790
06/01/1978,1714.625,1714.625,1708.875,1709.875,29270,73165
06/02/1978,1707.625,1712.625,1702.625,1707.125,35120,69820
06/05/1978,1706.625,1713.625,1703.625,1713.125,22665,69995
06/06/1978,1714.125,1714.625,1710.125,1712.625,23590,71105
06/07/1978,1712.125,1712.625,1706.375,1708.375,28310,71800
06/08/1978,1708.125,1710.375,1705.125,1708.125,21315,68685
06/09/1978,1707.875,1709.125,1699.625,1701.125,34640,65150
06/12/1978,1699.625,1700.625,1693.625,1694.125,31050,62800
06/13/1978,1694.625,1696.625,1692.625,1693.875,15735,59385
06/14/1978,1693.625,1695.375,1691.875,1693.125,18810,56635
06/15/1978,1694.875,1700.125,1694.125,1696.375,18255,53505
06/16/1978,1696.625,1705.125,1695.375,1704.875,18605,50505
06/19/1978,1707.625,1711.625,1704.625,1707.875,15510,47035
06/20/1978,1708.125,1708.125,1703.625,1706.125,9505,45895
06/21/1978,1706.625,1707.625,1702.875,1703.125,12505,44480
06/22/1978,1700.875,1707.625,1700.125,1706.125,15375,40890
06/23/1978,1707.375,1707.875,1702.875,1704.875,14355,47715
06/26/1978,1705.875,1707.375,1704.375,1704.875,6670,48210
06/27/1978,1704.375,1705.625,1698.875,1699.125,14400,48030
06/28/1978,1697.375,1697.875,1694.875,1695.125,13190,48780
06/29/1978,1693.375,1697.875,1693.375,1694.875,14910,48200
06/30/1978,1697.875,1699.625,1696.125,1698.625,11930,49995
07/03/1978,1696.875,1705.375,1695.625,1701.875,17200,50230
07/05/1978,1704.375,1715.375,1703.375,1714.875,20915,51710
07/06/1978,1713.375,1714.625,1708.875,1710.875,22305,52540
07/07/1978,1711.375,1712.875,1709.375,1710.625,17460,54870
07/10/1978,1710.375,1712.375,1706.875,1707.125,14930,57310
07/11/1978,1705.875,1707.875,1702.625,1706.625,19195,56760
07/12/1978,1704.375,1706.125,1699.875,1700.625,19025,56105
07/13/1978,1700.375,1701.125,1697.375,1698.125,19600,54435
07/14/1978,1697.375,1700.875,1696.375,1696.875,16730,53305
07/17/1978,1695.625,1696.875,1691.375,1693.125,31105,53355
07/18/1978,1691.875,1694.375,1687.375,1687.625,33520,55120
07/19/1978,1685.875,1691.875,1684.875,1688.875,21800,56585
07/20/1978,1689.875,1693.875,1689.875,1692.125,13285,56435
07/21/1978,1692.375,1700.875,1689.875,1700.125,14910,56875
07/24/1978,1697.375,1697.875,1690.375,1690.375,11270,56360
07/25/1978,1688.375,1693.625,1687.875,1692.875,14225,54415
07/26/1978,1693.875,1697.875,1693.875,1696.375,14580,56325
07/27/1978,1697.875,1698.375,1694.875,1696.625,12970,53230
07/28/1978,1700.375,1703.375,1696.875,1697.125,21695,49090
07/31/1978,1697.875,1697.875,1693.375,1697.125,9295,48410
08/01/1978,1697.375,1697.375,1692.625,1693.125,7735,47360
08/02/1978,1690.875,1693.375,1689.875,1691.125,14245,47935
08/03/1978,1690.875,1695.125,1690.875,1694.125,9935,46715
08/04/1978,1693.625,1697.375,1693.625,1696.125,11805,47045
08/07/1978,1695.875,1696.375,1686.375,1686.625,14970,42930
08/08/1978,1686.375,1690.375,1685.875,1689.125,12265,43315
08/09/1978,1689.375,1693.125,1689.375,1692.625,12965,45110
08/10/1978,1692.375,1694.875,1691.375,1693.625,8275,44110
08/11/1978,1689.375,1700.375,1689.375,1700.125,14610,41985
08/14/1978,1702.375,1709.375,1701.375,1705.875,13075,39320
08/15/1978,1706.875,1712.375,1703.875,1711.875,12465,37385
08/16/1978,1709.875,1710.875,1704.875,1705.875,9335,35280
08/17/1978,1704.875,1712.125,1703.375,1708.125,11410,35185
08/18/1978,1707.375,1713.375,1707.375,1711.125,5485,35235
08/21/1978,1710.625,1710.875,1701.375,1705.625,7725,33655
08/22/1978,1707.375,1709.375,1705.375,1705.375,4045,33220
08/23/1978,1705.25,1711.75,1703.5,1711,33685,108355
08/24/1978,1711.25,1717.25,1708.5,1715.5,53130,113810
08/25/1978,1716.75,1718.5,1714.75,1715.5,35585,115770
08/28/1978,1713.75,1714.5,1710,1711.25,26960,115445
08/29/1978,1710.75,1713.25,1705.5,1708.25,39635,117275
08/30/1978,1709.25,1714.25,1709.25,1713.5,36260,115980
08/31/1978,1715.75,1716.75,1714,1715.25,30680,120065
09/01/1978,1714.5,1719.75,1714,1718.5,27195,121915
09/05/1978,1718.25,1718.25,1712.25,1714.5,33205,122940
09/06/1978,1714.75,1719.25,1714.25,1717.5,33255,125925
09/07/1978,1718.75,1721.25,1718,1719,36905,123945
09/08/1978,1719.25,1720.25,1716.25,1718.75,30065,127080
09/11/1978,1717.75,1719.5,1716.25,1717.25,33160,126740
09/12/1978,1715.75,1717.25,1714.75,1716.5,28670,123580
09/13/1978,1714.75,1720.75,1714.5,1718,40165,128380
09/14/1978,1717.75,1719.75,1715.75,1716,24185,125155
09/15/1978,1713.75,1713.75,1709.75,1710,54675,121290
09/18/1978,1710.5,1713.75,1710,1712.25,30105,120525
09/19/1978,1712.25,1714.75,1711.25,1714.5,26755,118730
09/20/1978,1716.75,1722.75,1716.25,1722.25,58115,126170
09/21/1978,1719.75,1721.5,1717,1718.75,38055,125805
09/22/1978,1718.25,1726.75,1717.25,1723.75,49275,127740
09/25/1978,1722.75,1729.25,1721.75,1727.5,46825,130630
09/26/1978,1728.5,1728.75,1725,1726,26720,129020
09/27/1978,1727.25,1729.75,1725.75,1728.25,21520,129665
09/28/1978,1729.75,1729.75,1726.75,1728.5,27265,125490
09/29/1978,1728.75,1728.75,1725.75,1727.25,20665,123395
10/02/1978,1727.75,1733.25,1727.25,1733,29575,123015
10/03/1978,1734.25,1734.75,1730.5,1731.25,22055,122305
10/04/1978,1733.75,1733.75,1728,1728.5,33625,119480
10/05/1978,1728.75,1730.5,1728,1730.25,16835,119290
10/06/1978,1729.75,1730,1728.25,1729.25,13860,118220
10/09/1978,1729.25,1732.75,1728.75,1731.25,26040,117450
10/10/1978,1732.25,1733.5,1729,1730,28495,111940
10/11/1978,1730.25,1730.5,1726.25,1728.25,26235,107255
10/12/1978,1726.75,1736.75,1726,1735,48275,109480
10/13/1978,1735.75,1738.5,1733.25,1737.5,21995,107790
10/16/1978,1737.75,1739,1735,1737.75,21255,101995
10/17/1978,1737.25,1738.25,1735,1735.75,27805,98975
10/18/1978,1735.25,1735.25,1732.75,1734.5,25220,97515
10/19/1978,1733.75,1738,1730.25,1731,32115,95225
10/20/1978,1727.25,1730.25,1722.25,1722.75,47170,89620
10/23/1978,1722.75,1724.25,1718.75,1719.75,40150,85970
10/24/1978,1722.75,1725.75,1722.75,1725.5,29715,84535
10/25/1978,1727.75,1739.25,1727.75,1737.25,48640,84400
10/26/1978,1737.75,1744.75,1734.25,1743.75,51545,87620
10/27/1978,1742.25,1749.75,1741.25,1749.5,45980,85075
10/30/1978,1751.75,1752.75,1747,1748.75,32370,84095
10/31/1978,1744.75,1746.75,1742.25,1746.25,23895,83675
11/01/1978,1739.75,1750.75,1739.75,1742.75,35385,80900
11/02/1978,1743.75,1745.75,1741.25,1745.5,20995,80120
11/03/1978,1745.75,1752.25,1742.75,1751.5,27295,78905
11/06/1978,1750.25,1753.75,1743.75,1747.75,31945,79575
11/08/1978,1748.75,1749.75,1743.25,1745.25,26495,80040
11/09/1978,1744.75,1744.75,1737.75,1741.5,39100,71570
11/10/1978,1744.75,1747.75,1743.75,1747.5,16585,71405
11/13/1978,1746.75,1752.25,1744.75,1752,20480,69310
11/14/1978,1751.25,1751.25,1747,1747.25,18925,66630
11/15/1978,1739.75,1744.25,1738.75,1739.5,28315,63560
11/16/1978,1738.75,1743.5,1738.75,1743,15555,58620
11/17/1978,1741.75,1746.75,1741.25,1743.25,12600,55610
11/20/1978,1742.25,1745.25,1740.75,1742,9540,54200
11/21/1978,1742.75,1747.75,1739.75,1747.5,16515,52550
11/22/1978,1748.75,1752.5,1748.75,1752.5,16290,46065
11/24/1978,1754.125,1761.375,1754.125,1759.125,43170,88015
11/27/1978,1760.625,1760.625,1755.625,1756.125,28395,90295
11/28/1978,1756.625,1759.125,1752.625,1753.625,34980,93125
11/29/1978,1754.125,1759.125,1754.125,1758.125,28270,95430
11/30/1978,1760.125,1764.625,1759.625,1764.125,25345,95885
12/01/1978,1764.125,1764.625,1760.625,1761.375,26150,96195
12/04/1978,1760.875,1760.875,1754.375,1756.125,31965,94255
12/05/1978,1755.125,1756.375,1750.625,1751.875,39865,95370
12/06/1978,1750.875,1755.125,1750.875,1752.375,22420,94075
12/07/1978,1753.125,1754.625,1751.625,1754.375,18210,92780
12/08/1978,1754.125,1754.125,1749.625,1753.125,23135,91350
12/11/1978,1752.375,1752.375,1743.125,1743.375,40760,86120
12/12/1978,1743.625,1745.125,1741.125,1743.875,31290,80580
12/13/1978,1744.625,1745.875,1734.625,1736.625,50520,78485
12/14/1978,1736.625,1737.875,1732.625,1734.125,36245,74295
12/15/1978,1736.125,1740.125,1735.625,1738.625,25965,73820
12/18/1978,1742.125,1744.125,1740.625,1742.875,23230,72230
12/19/1978,1741.125,1741.875,1736.625,1741.375,29450,72335
12/20/1978,1739.125,1739.625,1736.625,1737.125,16055,74010
12/21/1978,1736.125,1736.625,1732.625,1733.625,14835,73895
12/22/1978,1734.625,1736.625,1734.625,1735.125,10910,72855
12/26/1978,1735.625,1735.625,1733.125,1733.625,7660,72060
12/27/1978,1734.375,1737.625,1734.125,1737.375,12295,72795
12/28/1978,1738.125,1741.625,1737.875,1739.875,12885,72925
12/29/1978,1740.875,1740.875,1738.125,1738.375,7230,71655
01/02/1979,1740.625,1741.625,1735.625,1735.875,12955,70100
01/03/1979,1734.125,1734.125,1730.125,1732.375,23060,70440
01/04/1979,1731.625,1733.125,1727.125,1727.375,20175,69295
01/05/1979,1728.625,1730.625,1727.625,1729.125,15640,69155
01/08/1979,1730.125,1732.625,1729.875,1731.875,13520,70050
01/09/1979,1731.625,1737.125,1730.625,1735.625,26195,66345
01/10/1979,1735.125,1742.125,1734.125,1741.625,36265,65520
01/11/1979,1743.125,1750.125,1741.125,1749.625,57345,60405
01/12/1979,1746.625,1753.125,1745.625,1749.625,34700,58030
01/15/1979,1751.125,1752.125,1747.625,1749.875,9500,57585
01/16/1979,1748.625,1748.625,1743.375,1745.375,25555,59540
01/17/1979,1743.625,1750.125,1742.875,1749.625,28545,60415
01/18/1979,1751.125,1751.625,1745.875,1747.375,17200,58345
01/19/1979,1747.125,1751.125,1746.625,1750.625,14805,60170
01/22/1979,1756.125,1756.125,1745.125,1745.875,30535,58175
01/23/1979,1746.125,1748.125,1743.375,1747.875,17760,58795
01/24/1979,1748.125,1749.125,1744.625,1747.125,11835,58855
01/25/1979,1747.125,1748.125,1745.125,1746.125,8025,58310
01/26/1979,1746.625,1746.875,1740.625,1745.375,20385,58580
01/29/1979,1744.625,1744.875,1741.375,1744.375,12150,58605
01/30/1979,1744.875,1749.125,1744.375,1748.625,16995,59920
01/31/1979,1748.375,1749.125,1746.125,1746.625,11995,58625
02/01/1979,1746.625,1747.125,1743.375,1746.875,14090,59840
02/02/1979,1746.875,1750.125,1746.375,1749.625,16615,58440
02/05/1979,1752.125,1757.125,1751.625,1753.625,27435,54395
02/06/1979,1754.125,1754.125,1750.375,1751.375,11730,52825
02/07/1979,1754.125,1758.125,1754.125,1757.625,16710,52275
02/08/1979,1755.125,1760.125,1754.625,1756.875,14635,52575
02/09/1979,1757.375,1764.125,1756.875,1762.625,18040,51735
02/12/1979,1761.625,1761.625,1757.625,1759.625,10445,49045
02/13/1979,1756.125,1757.625,1753.125,1757.375,13320,46460
02/14/1979,1759.125,1759.125,1756.375,1758.625,9300,44905
02/15/1979,1759.625,1760.125,1757.125,1757.625,8835,44490
02/16/1979,1757.625,1758.625,1753.125,1754.125,17090,45645
02/20/1979,1752.125,1754.125,1750.625,1753.625,9540,42840
02/21/1979,1753.625,1764.125,1752.375,1763.875,14130,40770
02/22/1979,1765.125,1768.625,1761.125,1761.375,12980,38570
02/23/1979,1760.375,1763.125,1758.625,1759.125,20430,58265
02/26/1979,1757.875,1759.875,1755.375,1757.875,19010,59455
02/27/1979,1758.625,1761.875,1757.375,1761.125,15050,61465
02/28/1979,1763.375,1766.875,1761.875,1764.625,23335,61005
03/01/1979,1763.875,1770.125,1762.875,1769.625,23370,62990
03/02/1979,1770.625,1772.375,1762.875,1765.625,26015,59985
03/05/1979,1762.375,1767.375,1760.875,1766.625,17005,59490
03/06/1979,1767.375,1769.125,1762.125,1763.375,18680,58565
03/07/1979,1765.375,1766.375,1761.625,1764.625,15160,58845
03/08/1979,1764.875,1766.125,1762.375,1763.375,12235,57765
03/09/1979,1763.875,1766.875,1763.375,1765.375,13010,58075
03/12/1979,1765.875,1765.875,1755.375,1758.375,36770,51755
03/13/1979,1755.375,1757.375,1749.375,1749.625,39595,47390
03/14/1979,1750.375,1751.375,1746.875,1747.125,31310,46170
03/15/1979,1748.375,1752.125,1747.375,1751.875,16540,43485
03/16/1979,1753.375,1753.375,1749.875,1750.625,6950,42725
03/19/1979,1750.875,1752.875,1748.375,1752.625,14870,43410
03/20/1979,1753.875,1755.125,1751.375,1751.625,14245,43285
03/21/1979,1752.125,1754.375,1749.875,1753.875,14075,45005
03/22/1979,1754.375,1756.125,1753.375,1753.625,12080,45060
03/23/1979,1752.375,1758.125,1752.375,1756.625,16410,44435
03/26/1979,1757.875,1759.375,1757.875,1758.125,9690,45100
03/27/1979,1757.375,1759.125,1754.625,1759.125,12025,45670
03/28/1979,1759.375,1762.375,1759.125,1759.375,13570,45330
03/29/1979,1757.875,1757.875,1750.375,1751.375,17595,44750
03/30/1979,1750.375,1751.875,1749.125,1751.125,10580,45280
04/02/1979,1750.375,1751.375,1745.375,1745.625,17880,46055
04/03/1979,1745.875,1747.625,1744.125,1744.875,14930,46780
04/04/1979,1744.375,1747.875,1744.375,1747.625,12215,46370
04/05/1979,1747.375,1749.875,1747.125,1749.125,9085,46230
04/06/1979,1748.875,1750.625,1747.375,1747.875,6985,47110
04/09/1979,1747.375,1747.375,1744.625,1745.875,6705,47505
04/10/1979,1744.875,1749.375,1743.375,1749.125,10740,46645
04/11/1979,1749.125,1751.375,1748.875,1751.125,5785,45570
04/12/1979,1751.375,1754.375,1748.875,1749.625,7995,45235
04/16/1979,1748.375,1748.875,1746.375,1747.875,5620,44570
04/17/1979,1748.375,1754.125,1748.375,1753.125,6785,43545
04/18/1979,1754.375,1754.375,1750.375,1751.125,6080,42435
04/19/1979,1751.875,1752.875,1749.625,1750.125,4805,42150
04/20/1979,1749.625,1750.125,1747.375,1749.625,4900,41510
04/23/1979,1749,1751.5,1748.5,1751,8270,81640
04/24/1979,1753,1758.5,1752.5,1758.25,31100,82955
04/25/1979,1759,1763,1757,1760.75,30845,86710
04/26/1979,1760,1764.5,1759.5,1762.5,27580,86125
04/27/1979,1762.75,1773.5,1762.75,1771,36210,84230
04/30/1979,1770.5,1775,1769,1772,27800,85650
05/01/1979,1771.5,1774,1769.75,1771,21220,84650
05/02/1979,1773.25,1790,1772.75,1785.5,50615,83700
05/03/1979,1786.5,1789,1780.5,1784,27990,80685
05/04/1979,1784.5,1786.5,1782,1785,19465,80245
05/07/1979,1783.5,1784.5,1780,1781,21715,79500
05/08/1979,1779.5,1782.5,1776.5,1782.25,30530,75265
05/09/1979,1783.5,1792.5,1783,1791.5,44760,78060
05/10/1979,1793.5,1799.5,1787.5,1787.75,41910,73630
05/11/1979,1794.5,1796.5,1789,1793.25,40220,74670
05/14/1979,1793.5,1802,1790,1801,32980,73670
05/15/1979,1800.5,1801.5,1794.5,1796.75,28300,74070
05/16/1979,1794.5,1794.5,1787.75,1790.75,29400,71620
05/17/1979,1785.5,1788,1783,1784.75,3680,70460
05/18/1979,1788,1788,1779.5,1781.75,23865,68810
05/21/1979,1782.5,1786.5,1782.5,1785,21670,67355
05/22/1979,1785.5,1787.5,1785,1787.5,14170,66845
05/23/1979,1787,1792.25,1784.5,1790.25,26730,65430
05/24/1979,1790,1790,1782.5,1784,21525,67150
05/25/1979,1785.5,1786,1778,1778.75,34500,64360
05/29/1979,1778.5,1786,1778,1785.25,22765,63100
05/30/1979,1784.75,1789,1783.75,1787,20510,62475
05/31/1979,1787,1793,1786.5,1791.25,20755,62795
06/01/1979,1791,1794.5,1790,1794,25085,64355
06/04/1979,1796,1800.5,1795,1795.75,25300,62945
06/05/1979,1794.5,1798.5,1794.5,1798.25,18265,66255
06/06/1979,1797.5,1814.5,1796,1810.25,43225,62270
06/07/1979,1810.5,1815.5,1805,1809,28440,59740
06/08/1979,1809,1829,1808.5,1828.25,34145,60015
06/11/1979,1835.5,1848.25,1833.5,1844,37820,60375
06/12/1979,1840.5,1844.5,1831.5,1832.5,37825,57940
06/13/1979,1834.5,1850,1833.5,1846.5,36605,54930
06/14/1979,1856.5,1866.5,1856.5,1865.5,24330,52110
06/15/1979,1864,1869,1849,1867.25,28740,50865
06/18/1979,1859.5,1866.5,1856.75,1859,16050,50540
06/19/1979,1857.5,1867,1856,1863.75,16345,49540
06/20/1979,1864.5,1882,1864.5,1875.75,16225,45305
06/21/1979,1887.5,1893.5,1884.5,1892.75,16705,44500
06/22/1979,1909.5,1910.5,1898.5,1908.25,18230,43415
06/25/1979,1895.25,1897.25,1884.75,1891.5,30520,65825
06/26/1979,1893.25,1899.25,1886.5,1892.25,41555,66345
06/27/1979,1895.25,1895.25,1882.25,1886.25,35215,71665
06/28/1979,1883.25,1888.25,1866.25,1866.75,39580,69945
06/29/1979,1847.75,1869.75,1847.75,1848.75,31020,67825
07/02/1979,1854.25,1866.25,1852.25,1864,29095,67810
07/03/1979,1867.25,1868.25,1858.75,1862.5,26830,70675
07/05/1979,1864.25,1882.25,1864.25,1880.75,29920,72050
07/06/1979,1887.25,1893.25,1877.25,1879.75,37195,74205
07/09/1979,1877.75,1884.75,1877.75,1882,36420,78395
07/10/1979,1886.25,1886.75,1870.25,1870.75,31195,78300
07/11/1979,1870.75,1878.25,1863.25,1877,32605,82800
07/12/1979,1867.25,1870.75,1857,1857,34060,81460
07/13/1979,1849.25,1864.25,1849.25,1856.25,29635,81895
07/16/1979,1859.25,1867.25,1857.25,1861.25,32390,84620
07/17/1979,1863.25,1870.75,1863.25,1867.75,33795,84585
07/18/1979,1873.25,1874.25,1869.25,1869.75,22930,86700
07/19/1979,1866,1866,1854.25,1854.75,35270,85525
07/20/1979,1854.25,1862.25,1853.25,1857.25,23315,87475
07/23/1979,1859.25,1866.25,1845.25,1855.75,39240,92195
07/24/1979,1850.25,1853.25,1838.25,1845.75,41590,90585
07/25/1979,1844.25,1847.75,1841.75,1842.75,18200,88885
07/26/1979,1842.25,1851.75,1842.25,1850.5,22610,89195
07/27/1979,1854.25,1857.75,1837.25,1842.5,24775,89030
07/30/1979,1838.25,1840.75,1825.75,1831.25,29435,87435
07/31/1979,1833.25,1837.25,1825.25,1825.75,25225,86065
08/01/1979,1829.625,1837.75,1827.75,1837,20515,85505
08/02/1979,1840.25,1841.25,1826.25,1829.75,17875,86250
08/03/1979,1830.25,1831.25,1820.75,1826.75,25200,81245
08/06/1979,1825.25,1825.25,1818.25,1822.25,9940,79535
08/07/1979,1823.25,1829.75,1820.75,1823.75,13855,79315
08/08/1979,1822.25,1834.25,1821.75,1831.75,16395,78195
08/09/1979,1833.25,1834.25,1830.25,1832.75,7600,78840
08/10/1979,1832.25,1833.25,1829.25,1831.25,10280,76795
08/13/1979,1823.25,1827.75,1820.25,1827,13340,73755
08/14/1979,1835.25,1847,1835.25,1847,19630,71595
08/15/1979,1839.25,1855.25,1839.25,1849.75,19685,68800
08/16/1979,1848.25,1854.25,1845.25,1853.25,12120,65040
08/17/1979,1854.25,1859.75,1850.25,1853.75,11140,63790
08/20/1979,1855.25,1855.25,1850.25,1851.5,6160,62960
08/21/1979,1852.75,1864.25,1852.25,1863.75,11175,62185
08/22/1979,1867.25,1867.25,1856.25,1857.25,10755,59630
08/23/1979,1856.125,1856.125,1849.625,1852.625,57680,137240
08/24/1979,1852.875,1860.125,1851.125,1857.625,39675,137970
08/27/1979,1856.625,1862.625,1852.125,1855.625,44505,139150
08/28/1979,1854.125,1855.625,1845.625,1853.625,64665,138790
08/29/1979,1852.125,1864.125,1849.625,1861.875,78800,147730
08/30/1979,1869.125,1876.125,1862.625,1863.125,73080,153845
08/31/1979,1860.125,1863.625,1859.125,1860.375,42640,157470
09/04/1979,1860.125,1861.625,1840.375,1840.375,96600,147060
09/05/1979,1837.125,1846.125,1829.125,1845.625,96650,139230
09/06/1979,1843.125,1845.125,1834.125,1836.375,55245,135235
09/07/1979,1834.125,1841.625,1832.625,1837.375,42160,135705
09/10/1979,1837.125,1847.125,1834.125,1845.625,53710,136030
09/11/1979,1844.125,1848.125,1840.125,1840.875,52455,138890
09/12/1979,1841.125,1846.125,1839.625,1840.875,45510,139165
09/13/1979,1848.125,1860.625,1848.125,1859.625,95740,147480
09/14/1979,1860.125,1864.125,1851.125,1852.375,95390,151830
09/17/1979,1852.125,1863.125,1850.625,1856.125,72540,155245
09/18/1979,1861.125,1872.125,1852.125,1853.125,99815,157935
09/19/1979,1851.625,1859.125,1845.125,1849.625,83605,156725
09/20/1979,1853.125,1858.625,1850.125,1851.625,50230,155725
09/21/1979,1849.625,1854.625,1847.125,1853.375,45800,156580
09/24/1979,1856.125,1859.125,1853.125,1856.875,41025,155370
09/25/1979,1854.125,1856.125,1847.125,1848.625,63955,157930
09/26/1979,1844.125,1851.125,1842.625,1847.875,54825,156985
09/27/1979,1854.125,1863.125,1853.125,1860.125,76820,158160
09/28/1979,1863.125,1863.125,1854.125,1854.875,51145,155040
10/01/1979,1861.125,1874.125,1861.125,1869.625,74350,155875
10/02/1979,1876.625,1876.625,1857.125,1865.625,95290,149835
10/03/1979,1864.625,1878.125,1861.125,1876.375,96705,155080
10/04/1979,1876.125,1883.125,1870.125,1871.625,93610,156100
10/05/1979,1874.125,1874.125,1862.125,1862.625,82315,151460
10/08/1979,1859.125,1863.125,1857.125,1859.375,55120,147200
10/09/1979,1864.125,1865.125,1839.375,1840.125,118470,139885
10/10/1979,1841.125,1847.125,1830.125,1839.625,115930,127795
10/11/1979,1839.625,1845.625,1839.125,1840.625,41000,122300
10/12/1979,1841.125,1846.125,1840.125,1843.625,33670,119415
10/15/1979,1845.125,1849.625,1836.125,1837.375,62510,119335
10/16/1979,1835.125,1844.125,1831.625,1843.625,54850,116310
10/17/1979,1844.625,1851.625,1843.125,1850.625,39085,114155
10/18/1979,1852.125,1854.125,1847.625,1849.875,41905,110390
10/19/1979,1851.625,1861.125,1851.125,1860.125,53055,104600
10/22/1979,1860.125,1860.125,1852.125,1858.125,47055,100640
10/23/1979,1857.125,1857.625,1847.625,1850.875,59265,100665
10/24/1979,1846.125,1846.625,1835.125,1841.125,60885,100495
10/25/1979,1839.125,1839.125,1832.625,1838.625,46895,99945
10/26/1979,1835.125,1836.125,1820.625,1821.125,83425,101715
10/29/1979,1817.125,1826.125,1814.625,1821.875,51380,99290
10/30/1979,1823.125,1827.625,1820.625,1822.625,42180,100115
10/31/1979,1825.125,1828.625,1823.625,1825.375,41465,98475
11/01/1979,1824.625,1824.625,1810.125,1810.625,72190,99840
11/02/1979,1810.125,1816.125,1806.125,1813.875,57750,91425
11/05/1979,1815.125,1824.125,1815.125,1820.625,44015,87260
11/06/1979,1821.625,1825.625,1819.125,1821.875,43625,85075
11/07/1979,1822.625,1826.625,1818.125,1825.625,45140,84865
11/08/1979,1828.125,1828.125,1821.625,1824.875,28315,84840
11/09/1979,1824.625,1828.125,1824.125,1826.875,14820,83105
11/12/1979,1829.625,1836.125,1828.625,1835.375,47000,80470
11/13/1979,1837.125,1844.625,1834.625,1844.125,40495,77390
11/14/1979,1846.125,1849.125,1840.125,1846.625,41130,72585
11/15/1979,1843.625,1843.625,1835.625,1837.625,31870,69550
11/16/1979,1839.125,1842.125,1835.125,1841.125,20255,66180
11/19/1979,1839.125,1840.125,1836.125,1837.375,7695,64725
11/20/1979,1836.625,1843.625,1836.125,1840.375,12965,62345
11/21/1979,1845.125,1847.125,1840.625,1842.625,15360,58980
11/23/1979,1844.75,1844.75,1840.25,1841.5,19505,123120
11/26/1979,1839.75,1840.75,1830.75,1832,63765,123785
11/27/1979,1832.75,1835.75,1830.25,1831.75,42040,123655
11/28/1979,1834.75,1835.25,1826.75,1831.75,67335,129035
11/29/1979,1830.75,1833.25,1827.75,1831.25,54635,131165
11/30/1979,1833.75,1841.25,1831.75,1839.75,69970,133420
12/03/1979,1841.75,1842.75,1833.75,1835,53715,132550
12/04/1979,1833.75,1833.75,1823.75,1829.25,73710,126230
12/05/1979,1825.75,1828.75,1822.75,1824.25,54690,126165
12/06/1979,1821.75,1826.25,1818.75,1819.5,66015,127160
12/07/1979,1819.75,1825.25,1819.75,1824.25,42850,124610
12/10/1979,1824.25,1829.25,1821.75,1828.75,42135,123920
12/11/1979,1831.75,1833.75,1830.25,1832.5,53175,123600
12/12/1979,1830.75,1835.75,1828.75,1834.25,48345,128105
12/13/1979,1834.75,1839.25,1829.75,1830.25,64785,129065
12/14/1979,1828.75,1835.25,1827.75,1834,46050,131020
12/17/1979,1834.75,1834.75,1827.75,1828.25,38005,127510
12/18/1979,1827.25,1830.75,1825.75,1826.25,31735,123980
12/19/1979,1827.75,1830.75,1825.75,1829.25,32205,124875
12/20/1979,1828.75,1835.75,1827.5,1835.5,41770,124815
12/21/1979,1836.75,1838.75,1834.75,1838,33810,125925
12/26/1979,1842.25,1848.75,1840.5,1848,58525,126225
12/27/1979,1846.75,1851.5,1840.75,1842.75,66495,125410
12/28/1979,1842.75,1846,1839.75,1842.25,36780,123125
12/31/1979,1842.75,1844.75,1836.75,1838,29375,117285
01/02/1980,1837.25,1839.75,1828.25,1829.25,57545,112040
01/03/1980,1829.25,1831.75,1821.75,1830,73930,110355
01/04/1980,1829.75,1833.25,1826.25,1829.25,45345,106045
01/09/1980,1809.25,1809.25,1809.25,1809.25,3380,105450
01/10/1980,1789.25,1800.75,1789.25,1799,72000,97550
01/11/1980,1799.75,1809.25,1798.75,1808.5,48440,96565
01/14/1980,1806.75,1810.75,1802.75,1810.5,44380,96415
01/15/1980,1810.75,1817.5,1810.75,1816.5,34555,95830
01/16/1980,1814.75,1823.75,1813.75,1819,47445,97545
01/17/1980,1818.75,1839,1818.25,1837.5,66405,95595
01/18/1980,1838.75,1841.25,1830.25,1835,49540,94625
01/21/1980,1834.75,1839.25,1828.25,1830.25,40630,89650
01/22/1980,1827.75,1835.25,1825.75,1834.25,48650,93130
01/23/1980,1834.25,1846.75,1833.75,1840.75,53625,92135
01/24/1980,1840.25,1841.25,1833.25,1834.5,35215,90485
01/25/1980,1834.75,1837.75,1829.75,1832.25,35755,90870
01/28/1980,1831.75,1841.25,1830.25,1840.25,44825,91555
01/29/1980,1841.25,1843.25,1835.25,1835.75,35260,92240
01/30/1980,1836.75,1849.25,1836.75,1845.75,57630,93225
01/31/1980,1843.75,1852.75,1840.25,1851.5,47115,95895
02/01/1980,1854.75,1857.75,1847.75,1856.5,58230,94680
02/04/1980,1858.75,1866.25,1854.25,1861.25,52920,98645
02/05/1980,1862.25,1862.25,1851.25,1854.75,38075,97635
02/06/1980,1855.75,1864.25,1836.75,1844.5,69665,95090
02/07/1980,1844.75,1848.25,1839.75,1841.5,34730,90540
02/08/1980,1843.75,1844.25,1839.75,1840.25,15390,86450
02/11/1980,1841.25,1847.75,1838.75,1847,18395,85635
02/12/1980,1842.75,1843.75,1838.75,1840,16515,83755
02/13/1980,1839.75,1839.75,1833.25,1834,26560,78490
02/14/1980,1834.75,1837.75,1828.75,1830,22660,71825
02/15/1980,1830.25,1831.75,1827.75,1830,18675,67305
02/19/1980,1831.75,1831.75,1823.25,1823.5,22600,62350
02/20/1980,1823.75,1827.75,1823.75,1827,10210,58225
02/21/1980,1828.75,1831.75,1828.25,1829,10975,56050
02/22/1980,1827.75,1829.75,1826.25,1827.5,12210,53610
02/25/1980,1827.625,1832.125,1827.625,1831.125,25890,87290
02/26/1980,1830.625,1832.125,1823.625,1825.875,39210,92230
02/27/1980,1824.625,1825.625,1819.125,1820.875,60600,98655
02/28/1980,1818.625,1823.125,1818.125,1819.125,50145,98070
02/29/1980,1819.125,1821.125,1816.625,1816.875,32260,94885
03/03/1980,1816.625,1819.625,1814.625,1815.875,37965,95735
03/04/1980,1819.125,1826.625,1818.125,1826.125,42980,95270
03/05/1980,1826.625,1828.125,1823.875,1827.375,31900,98825
03/06/1980,1825.625,1827.125,1819.625,1819.875,33830,95550
03/07/1980,1818.625,1821.125,1817.625,1818.875,25060,92100
03/10/1980,1818.625,1818.625,1804.125,1808.625,57295,84695
03/11/1980,1810.625,1812.625,1808.625,1808.875,28115,83745
03/12/1980,1811.625,1812.625,1804.125,1807.875,33750,86155
03/13/1980,1808.125,1808.125,1800.625,1804.875,31440,83845
03/14/1980,1802.625,1806.125,1802.125,1804.875,21295,81100
03/17/1980,1803.625,1803.625,1796.125,1797.375,27655,79480
03/18/1980,1798.625,1800.125,1796.625,1797.375,20890,79930
03/19/1980,1798.625,1802.125,1798.125,1799.625,28910,77680
03/20/1980,1800.625,1802.625,1791.625,1792.125,36005,76905
03/21/1980,1789.625,1795.625,1788.625,1791.375,27370,75630
03/24/1980,1788.125,1796.625,1785.625,1795.875,37975,74630
03/25/1980,1792.625,1801.125,1792.625,1795.875,31160,71420
03/26/1980,1794.625,1795.125,1782.625,1783.375,27520,70565
03/27/1980,1779.625,1779.625,1770.625,1779.125,45390,65650
03/28/1980,1779.125,1779.625,1762.625,1764.625,32640,61835
03/31/1980,1764.625,1769.625,1752.625,1753.125,28610,59770
04/01/1980,1751.625,1759.125,1750.125,1756.625,31060,56960
04/02/1980,1757.625,1767.625,1756.125,1767.125,35170,54375
04/03/1980,1767.625,1777.625,1766.625,1775.125,29255,51125
04/07/1980,1777.625,1781.625,1770.625,1771.875,25170,51580
04/08/1980,1775.625,1781.625,1775.625,1779.375,28305,51260
04/09/1980,1785.625,1798.625,1783.125,1795.375,32420,49640
04/10/1980,1789.625,1791.125,1783.125,1784.125,27810,48710
04/11/1980,1782.625,1782.625,1775.125,1775.875,21890,48425
04/14/1980,1777.625,1777.625,1758.125,1762.375,29765,45985
04/15/1980,1758.625,1763.625,1755.125,1760.375,24295,47695
04/16/1980,1764.625,1767.625,1759.625,1765.625,19270,48025
04/17/1980,1763.125,1763.125,1754.625,1755.125,12580,46245
04/18/1980,1747.625,1753.625,1747.125,1750.125,8515,45160
04/21/1980,1747.625,1770.125,1746.125,1767.875,20590,41840
04/22/1980,1762.625,1774.375,1759.625,1770.375,10370,39955
04/23/1980,1767.75,1770.25,1759.75,1761,50825,105190
04/24/1980,1762.75,1766.25,1760.25,1765.75,32160,106085
04/25/1980,1778.75,1780.25,1768.75,1769.25,84790,108195
04/28/1980,1764.75,1764.75,1757.25,1758,58200,105770
04/29/1980,1758.75,1762.75,1755.75,1757.25,53590,103080
04/30/1980,1757.75,1761.75,1754.25,1761,58170,101085
05/01/1980,1760.25,1765.25,1758.25,1760.75,52050,103765
05/02/1980,1761.25,1768.75,1759.25,1765.5,43950,101365
05/05/1980,1773.75,1785.5,1773.75,1785.5,87180,103440
05/06/1980,1785.25,1791.25,1778.75,1784,83725,102865
05/07/1980,1785.75,1799.75,1778.75,1793.75,89075,106715
05/08/1980,1794.75,1800.75,1791.25,1793.75,87245,105325
05/09/1980,1790.75,1793.75,1785.75,1789.75,58450,104410
05/12/1980,1778.75,1782.25,1772.25,1774,76045,102390
05/13/1980,1775.75,1780.75,1773.75,1780.5,48315,102600
05/14/1980,1782.75,1786.25,1777.75,1778.75,61440,103020
05/15/1980,1777.75,1788.25,1776.5,1786.5,71030,105310
05/16/1980,1782.75,1784.75,1774.25,1775.25,61450,101975
05/19/1980,1778.75,1787.75,1778.75,1786.25,82435,104770
05/20/1980,1788.75,1789.25,1780.75,1781.5,73685,106290
05/21/1980,1783.75,1785.75,1775.25,1778.75,69960,101270
05/22/1980,1782.75,1785.75,1780.25,1782.25,49535,98580
05/23/1980,1778.75,1779.75,1776.25,1778.25,40430,98250
05/27/1980,1776.75,1783.75,1776.25,1780,48635,98450
05/28/1980,1779.75,1783.25,1771.75,1773.25,67160,98695
05/29/1980,1771.75,1771.75,1763.75,1764.25,69105,95020
05/30/1980,1761.75,1765.75,1761.75,1764.5,44745,93135
06/02/1980,1765.75,1766.25,1758.75,1759.5,59360,97400
06/03/1980,1759.5,1768.75,1757.75,1766.25,73760,95775
06/04/1980,1765.75,1768.25,1762.75,1763,44675,97460
06/05/1980,1763.75,1766.25,1758.75,1759.25,62725,99015
06/06/1980,1758.25,1760.75,1755.25,1755.75,41090,98510
06/09/1980,1755.75,1761.75,1755.75,1758.75,38030,99885
06/10/1980,1757.75,1763.25,1757.25,1758.5,44305,98965
06/11/1980,1758.75,1762.75,1758.75,1762,36010,100410
06/12/1980,1761.75,1766,1759.75,1764.75,41810,95335
06/13/1980,1765.25,1765.75,1762.75,1764,27740,94205
06/16/1980,1765.25,1769,1763.75,1768,38480,92360
06/17/1980,1769.25,1770,1765.75,1766,42140,93000
06/18/1980,1767.25,1770.25,1766,1769.75,34525,91180
06/19/1980,1770.75,1774.75,1769.25,1769.75,46620,83930
06/20/1980,1772.25,1775.25,1770.75,1774.25,36715,80645
06/23/1980,1779,1789.5,1778,1789,39120,66285
06/24/1980,1790,1790,1783,1783.75,29235,69790
06/25/1980,1783.5,1794.5,1783,1793,33005,73425
06/26/1980,1794,1794,1785,1786.5,37680,80575
06/27/1980,1786,1788.5,1782.5,1783.5,41180,85760
06/30/1980,1779,1783,1778,1782.5,44495,91445
07/01/1980,1783,1796,1782,1788,57855,98535
07/02/1980,1792,1803,1792,1797.5,83385,101825
07/03/1980,1796,1800,1792.5,1798,46345,103495
07/07/1980,1802,1811.5,1794,1794.5,69975,104600
07/08/1980,1795,1796.5,1788,1792.75,53635,105385
07/09/1980,1789,1790,1777,1778.25,74575,101565
07/10/1980,1782,1787.75,1781,1782.25,45885,99790
07/11/1980,1787,1791,1781,1782,51450,100860
07/14/1980,1802,1802,1793,1802,50310,102405
07/15/1980,1797,1802,1786,1786.5,67985,99110
07/16/1980,1789.5,1794,1787,1788.25,37515,100810
07/17/1980,1795,1798.5,1790.5,1793,56110,104700
07/18/1980,1788,1798,1788,1791.5,61450,108660
07/21/1980,1786,1790.5,1778.5,1786,46905,102810
07/22/1980,1786,1793,1786,1791.5,44515,101630
07/23/1980,1795,1810,1795,1808,51620,104215
07/24/1980,1818,1819,1798,1800.25,50615,104125
07/25/1980,1801.5,1808,1797,1798.75,33515,103495
07/28/1980,1797,1808,1797,1804,29805,100800
07/29/1980,1808,1808,1800.5,1805.75,29600,98615
07/30/1980,1807,1811.5,1803,1803.5,28825,97385
07/31/1980,1807,1819,1807,1814,39465,96595
08/01/1980,1811,1816,1810,1812.75,27580,93030
08/04/1980,1804,1806,1794,1805.5,25000,90530
08/05/1980,1803.5,1810,1803.5,1807.5,21535,90080
08/06/1980,1808,1812,1807.5,1808.25,20565,88260
08/07/1980,1808.5,1810.75,1804,1805.25,18550,85975
08/08/1980,1807,1807.5,1801,1803.25,12745,83380
08/11/1980,1801,1801.5,1799,1800.25,13880,79595
08/12/1980,1804,1816,1804,1808.75,24685,78130
08/13/1980,1805,1807.5,1802.5,1802.75,17945,75040
08/14/1980,1801.5,1806,1796,1796.5,18375,71790
08/15/1980,1795.5,1796,1793,1793.5,20320,68030
08/18/1980,1792,1797.5,1791,1796.75,10210,65585
08/19/1980,1796.25,1801,1796,1799.5,13490,61275
08/20/1980,1799.5,1801,1796.25,1797.75,8035,60255
08/21/1980,1797.75,1798.5,1795,1796.25,6670,58200
08/22/1980,1796,1796.5,1791.5,1793,9065,55570
08/25/1980,1790.5,1794.5,1788.5,1794,50355,169145
08/26/1980,1798.5,1798.5,1794.5,1795,56845,170255
08/27/1980,1796.5,1801,1795,1798.25,69000,175530
08/28/1980,1797.5,1799.5,1796.25,1796.75,41840,178560
08/29/1980,1798,1807.5,1798,1804.5,82170,184770
09/02/1980,1805.5,1822.5,1805.5,1820,105855,185205
09/03/1980,1815.5,1822,1814,1820.25,94950,195725
09/04/1980,1819,1819.5,1811,1814.25,86590,192875
09/05/1980,1814,1819,1814,1818,65680,192905
09/08/1980,1822.5,1827.5,1820,1820.75,83630,204960
09/09/1980,1819.5,1822,1815.5,1819.5,74920,202260
09/10/1980,1820.5,1821.5,1815.5,1817.5,44170,200555
09/11/1980,1816.5,1820.5,1814.5,1819,33590,204375
09/12/1980,1817.5,1824,1807.5,1812.75,128055,192975
09/15/1980,1815.5,1815.5,1811.25,1813.5,41395,185205
09/16/1980,1813.5,1817.5,1810.5,1817,63710,187330
09/17/1980,1820.5,1824.5,1817,1822,91930,192215
09/18/1980,1821.5,1823,1820,1822,45415,194685
09/19/1980,1823.5,1834.5,1823.5,1833.75,106905,206030
09/22/1980,1836.5,1839.5,1830.5,1832,83855,207660
09/23/1980,1832.5,1839.5,1827.5,1838.25,100015,204405
09/24/1980,1840.5,1842.5,1834,1840.25,113030,206265
09/25/1980,1835.5,1839,1833,1835.5,76645,196320
09/26/1980,1833.5,1833.5,1822,1824.75,121020,182575
09/29/1980,1823.5,1827.5,1818,1825.75,85315,181325
09/30/1980,1827.75,1831.75,1826.5,1831,65160,179545
10/01/1980,1833.5,1833.5,1828.5,1832.25,49535,182185
10/02/1980,1829.5,1829.5,1820.5,1821.25,72590,180765
10/03/1980,1819,1826,1816.5,1825.75,62790,177380
10/06/1980,1828.5,1835.5,1827.5,1835,69085,180370
10/07/1980,1833.5,1834.5,1828.5,1829.5,53230,173200
10/08/1980,1834.5,1836.5,1830.5,1830.75,48000,174545
10/09/1980,1832.5,1836,1829,1831.25,59360,174110
10/10/1980,1834.5,1842,1834.5,1841.5,73685,170085
10/13/1980,1856.5,1859.5,1853,1855.75,91695,173945
10/14/1980,1852.5,1854.5,1847,1849.75,75720,166920
10/15/1980,1852.5,1852.5,1844.75,1849.25,63060,170680
10/16/1980,1847,1850.5,1844,1848.25,42710,169160
10/17/1980,1846.5,1855,1844.5,1854,51920,172610
10/20/1980,1856.5,1857.5,1850.5,1850.75,57090,169075
10/21/1980,1850,1858,1848.5,1857.25,45825,167970
10/22/1980,1864.5,1872,1863.5,1868,90370,161190
10/23/1980,1866,1868.5,1861.5,1863,49835,156440
10/24/1980,1868.5,1870.5,1864,1865.5,56625,157235
10/27/1980,1862.5,1862.5,1855.5,1857,55345,151955
10/28/1980,1857.5,1869.5,1857,1869,64845,151375
10/29/1980,1869.5,1871,1861.5,1863.25,51265,150200
10/30/1980,1862.5,1868.5,1856.5,1860,64365,146600
10/31/1980,1860.5,1861.5,1852.5,1856.25,52205,140550
11/03/1980,1856.25,1862,1855.5,1860.75,39875,138940
11/05/1980,1864,1865,1855,1864.5,52470,134395
11/06/1980,1859.5,1860.5,1846,1849.5,76800,125315
11/07/1980,1849.5,1853.5,1846,1852.25,53765,117890
11/10/1980,1851.5,1851.5,1840.5,1841.5,61510,119690
11/11/1980,1841.5,1846.5,1838.5,1839.25,55360,110930
11/12/1980,1842.5,1850.5,1840.75,1850.25,42715,104495
11/13/1980,1849,1851,1842.5,1842.75,36120,100380
11/14/1980,1841,1847,1839.5,1846.75,37140,97115
11/17/1980,1841.5,1846,1839,1843.75,22290,92305
11/18/1980,1847.5,1850,1846,1849,19580,87985
11/19/1980,1848.5,1849,1843.75,1846.25,25495,81925
11/20/1980,1845.5,1853.5,1844,1852,28965,76140
11/21/1980,1848.5,1850,1847.5,1848.25,17485,70280
11/24/1980,1846.125,1847.125,1826.625,1831.125,124505,196185
11/25/1980,1833.125,1835.125,1825.625,1832.375,95430,193945
11/26/1980,1832.625,1835.125,1831.625,1833.875,53460,198085
11/28/1980,1834.625,1839.125,1834.625,1837.375,35445,200915
12/01/1980,1837.125,1838.625,1820.625,1822.625,98580,202550
12/02/1980,1821.625,1822.625,1812.125,1821.125,90245,196620
12/03/1980,1822.125,1823.625,1813.625,1814.625,62115,196820
12/04/1980,1815.625,1819.125,1813.125,1814.875,58995,190390
12/05/1980,1811.625,1813.625,1803.625,1811.625,80460,189520
12/08/1980,1809.625,1811.125,1801.625,1801.875,48075,182710
12/09/1980,1798.625,1798.625,1781.875,1781.875,75010,180975
12/10/1980,1776.625,1783.625,1771.625,1773.125,92045,179560
12/11/1980,1767.625,1769.875,1753.125,1753.125,41690,167650
12/12/1980,1733.125,1773.125,1733.125,1773.125,64410,169820
12/15/1980,1786.625,1793.125,1785.625,1793.125,48055,167535
12/16/1980,1784.125,1797.625,1780.625,1793.125,78215,168070
12/17/1980,1792.125,1800.125,1786.625,1790.125,57290,171985
12/18/1980,1793.625,1793.625,1781.125,1785.125,38340,171060
12/19/1980,1784.875,1787.625,1779.125,1787.125,40730,169360
12/22/1980,1788.125,1788.125,1782.625,1783.375,17505,169190
12/23/1980,1784.375,1785.625,1781.125,1784.375,17145,168180
12/24/1980,1775.625,1780.125,1773.125,1778.375,14815,169260
12/29/1980,1775.125,1785.625,1773.625,1783.125,20790,168015
12/30/1980,1782.625,1785.125,1778.625,1782.875,21125,166730
12/31/1980,1782.625,1802.875,1778.625,1797.625,43670,158940
01/02/1981,1794.625,1811.625,1793.125,1805.125,40290,156925
01/05/1981,1810.625,1814.125,1798.625,1802.125,50650,152580
01/06/1981,1802.125,1804.625,1795.625,1803.375,40960,150630
01/07/1981,1801.625,1804.125,1796.625,1802.875,52440,149720
01/08/1981,1799.625,1799.625,1792.625,1793.875,39755,147200
01/09/1981,1791.625,1793.625,1787.125,1788.875,39905,143165
01/12/1981,1788.625,1795.625,1788.625,1795.125,34190,140635
01/13/1981,1793.625,1798.625,1792.125,1795.375,31495,138760
01/14/1981,1794.625,1808.125,1794.625,1801.375,51740,136870
01/15/1981,1795.625,1801.625,1791.125,1800.625,55695,135575
01/16/1981,1803.125,1804.125,1796.625,1799.125,43175,134640
01/19/1981,1797.125,1801.125,1788.625,1789.875,52535,123535
01/20/1981,1787.625,1792.625,1784.125,1790.625,40260,122075
01/21/1981,1790.625,1792.125,1788.125,1788.875,25825,120800
01/22/1981,1785.625,1785.625,1768.875,1778.125,71735,119460
01/23/1981,1778.125,1779.125,1767.125,1767.375,37500,118855
01/26/1981,1766.625,1777.125,1762.125,1775.375,48915,114665
01/27/1981,1775.625,1776.125,1764.625,1766.875,47190,119160
01/28/1981,1764.625,1771.625,1763.625,1767.125,33475,116970
01/29/1981,1762.625,1763.625,1755.125,1760.375,46835,113825
01/30/1981,1761.625,1766.625,1760.125,1762.375,46465,111115
02/02/1981,1761.625,1768.125,1761.625,1765.375,25750,107975
02/03/1981,1769.625,1775.625,1769.625,1775.375,31735,105830
02/04/1981,1776.625,1776.625,1767.625,1768.375,32210,105535
02/05/1981,1767.625,1769.625,1763.125,1767.875,28250,100635
02/06/1981,1767.125,1771.625,1765.625,1768.625,23105,99880
02/09/1981,1758.625,1760.625,1748.625,1748.875,50200,94970
02/10/1981,1749.625,1754.125,1743.125,1753.625,33575,93225
02/11/1981,1753.625,1756.625,1751.625,1753.375,21000,91685
02/12/1981,1749.625,1749.625,1743.625,1748.875,29350,88115
02/13/1981,1746.625,1754.125,1745.125,1752.375,26315,85915
02/17/1981,1754.125,1766.625,1753.125,1760.375,29565,81980
02/18/1981,1756.625,1759.625,1754.125,1756.375,16100,79245
02/19/1981,1756.625,1760.625,1756.625,1758.125,22750,73835
02/20/1981,1759.125,1761.125,1757.125,1757.875,14425,70520
02/23/1981,1752.5,1759.5,1748,1759,30840,74275
02/24/1981,1760,1764,1754,1754.25,43455,72675
02/25/1981,1752.5,1755,1748,1750,23485,73220
02/26/1981,1746.5,1748.5,1744.5,1745.25,37180,76375
02/27/1981,1746,1752,1739.5,1740,43285,76715
03/02/1981,1733,1733.5,1720.5,1723,48245,77995
03/03/1981,1725,1728,1718.5,1722,36295,77760
03/04/1981,1721.5,1721.5,1709.5,1711.5,54700,79145
03/05/1981,1713.5,1719,1711.5,1714.75,39155,76240
03/06/1981,1713.5,1722,1712.5,1717,42760,74305
03/09/1981,1720.5,1726,1716.5,1719.75,31960,72025
03/10/1981,1721.5,1724.5,1712,1712.25,31015,71335
03/11/1981,1707.5,1711,1704.5,1710.25,29925,71930
03/12/1981,1712.5,1719.5,1710,1719,32650,72355
03/13/1981,1724.5,1726.5,1718.5,1719.5,26515,70350
03/16/1981,1718.5,1720,1714.5,1716.75,20660,70770
03/17/1981,1715.5,1724.5,1713.5,1723.5,29315,67385
03/18/1981,1720,1723.5,1718,1720.75,25960,65570
03/19/1981,1720.5,1720.5,1715,1715.5,16220,65510
03/20/1981,1709.5,1711.5,1701,1707.5,36035,66305
03/23/1981,1706.5,1727.5,1706,1716,40950,63675
03/24/1981,1717,1720.5,1712.5,1720,20865,60140
03/25/1981,1715.5,1718.5,1710.5,1717,19780,59460
03/26/1981,1715,1716.5,1709,1709.5,19825,60960
03/27/1981,1706.5,1711.5,1704.5,1710.5,14925,59675
03/30/1981,1705.5,1711.5,1704.5,1710.75,15940,58565
03/31/1981,1711.5,1716.5,1709.5,1716.25,15255,56770
04/01/1981,1717,1720,1713,1713.25,14705,57220
04/02/1981,1713.5,1720,1713,1718.75,13165,56175
04/03/1981,1713.5,1715,1711.5,1712.75,13160,57530
04/06/1981,1712,1720,1711.5,1714.25,13970,57260
04/07/1981,1716.5,1731.5,1716.5,1730.25,31595,54630
04/08/1981,1729.5,1730.5,1726,1728.75,19195,53925
04/09/1981,1728.5,1728.5,1724.5,1727.75,11175,52475
04/10/1981,1724.5,1725,1721,1723.25,13825,51300
04/13/1981,1712.5,1717.5,1709.5,1715.75,13605,50020
04/14/1981,1713.5,1718,1713.5,1715,5765,50315
04/15/1981,1714,1718,1713.5,1717.5,10070,47620
04/16/1981,1721,1722,1717,1721.25,6160,48055
04/20/1981,1724.5,1727.5,1721.5,1725.75,10860,42980
04/21/1981,1722.5,1732,1722.5,1727.75,12525,39910
04/22/1981,1725,1730,1725,1727.5,10315,38315
04/23/1981,1732,1734,1723.5,1724.5,84095,113430
04/24/1981,1721.5,1728,1720,1722.25,56355,112470
04/27/1981,1725,1726,1722,1722.25,26835,112340
04/28/1981,1720.5,1721.5,1712,1712.75,64165,101260
04/29/1981,1711,1715.5,1711,1713.5,61945,103790
04/30/1981,1714.5,1719.5,1714,1719,44775,107415
05/01/1981,1719,1723,1719,1720.75,32400,110540
05/04/1981,1716,1716,1711,1711.75,44670,111855
05/05/1981,1711.5,1711.5,1708,1708,48605,108175
05/06/1981,1714,1714,1710,1711.5,38845,109230
05/07/1981,1711.5,1712,1708,1709.75,44580,109670
05/08/1981,1708.5,1710.5,1703,1704,45980,109480
05/11/1981,1703.5,1706,1699,1699.75,61480,110705
05/12/1981,1693,1694.5,1686,1690.25,67485,111000
05/13/1981,1691,1692,1686.5,1690.75,39125,111060
05/14/1981,1690.5,1694.75,1688,1691.25,40695,109240
05/15/1981,1692,1696,1691,1693.5,34800,110615
05/18/1981,1695.5,1697,1693.25,1695,27975,110345
05/19/1981,1694,1694.5,1687,1690,39465,112305
05/20/1981,1690.5,1690.5,1684.5,1688.25,50420,108790
05/21/1981,1686.5,1686.5,1680,1680.75,46560,110670
05/22/1981,1682,1683,1678,1678.5,33335,107975
05/26/1981,1678,1682.75,1675.5,1682,47635,106255
05/27/1981,1683,1689,1683,1688,41025,106445
05/28/1981,1691.5,1694,1686,1686.75,51560,111245
05/29/1981,1686,1690,1685,1688.25,34830,109965
06/01/1981,1688.5,1689.5,1678.75,1680,43045,109450
06/02/1981,1678.5,1682,1677.5,1677.75,39985,109190
06/03/1981,1679.5,1679.5,1673,1676.25,57985,110015
06/04/1981,1677,1681,1674.25,1680,48975,107175
06/05/1981,1680.5,1687,1680,1684.25,44665,101760
06/08/1981,1686.5,1690,1680.25,1680.5,49170,106610
06/09/1981,1680.5,1683.75,1678,1683,39410,105795
06/10/1981,1685,1691,1684,1689.75,50800,104165
06/11/1981,1687,1687.5,1682,1682.25,31810,102325
06/12/1981,1683,1687,1681.25,1683.25,42440,99950
06/15/1981,1684.5,1689.5,1684,1684.25,42015,96720
06/16/1981,1684,1684,1680,1680.5,37130,95485
06/17/1981,1678,1680,1677,1678.75,40845,91495
06/18/1981,1676.5,1678,1675,1675.25,31350,90480
06/19/1981,1674,1676,1672,1672.25,35600,87680
06/22/1981,1672,1675,1668.5,1668.5,29385,82370
06/23/1981,1669.5,1670,1664,1664.25,27840,85405
06/24/1981,1663,1666.25,1658,1659,32870,84810
06/25/1981,1659,1660,1652,1652.5,45010,87120
06/26/1981,1652,1654.5,1649.5,1650.5,41000,90260
06/29/1981,1649,1649.5,1642,1642.5,59515,98365
06/30/1981,1643,1651.5,1641,1646.75,76465,111800
07/01/1981,1650,1656,1648.5,1655.75,57040,115485
07/02/1981,1657,1658,1652,1655.5,61370,117895
07/06/1981,1653.5,1668,1651.75,1667,56435,119625
07/07/1981,1668,1671.5,1665,1666.25,58905,119680
07/08/1981,1672,1684.5,1671.5,1678.5,86395,121595
07/09/1981,1674,1675,1667,1667.5,56455,120275
07/10/1981,1667,1674,1665.5,1667,46990,114275
07/13/1981,1667,1668,1660.5,1660.75,52940,112925
07/14/1981,1658,1660.25,1655,1656.5,47655,111845
07/15/1981,1655,1661,1654,1657.5,30625,112700
07/16/1981,1663,1663,1658.25,1658.75,31760,111840
07/17/1981,1661,1663,1659.5,1660.75,24295,113920
07/20/1981,1656,1659,1653.5,1655,44175,112060
07/21/1981,1655,1661,1653.5,1660,34350,112250
07/22/1981,1661,1667,1660,1663.75,39260,111310
07/23/1981,1663,1670,1660.5,1667.5,39335,105690
07/24/1981,1669,1671,1666.5,1669,30480,105795
07/27/1981,1668,1673,1667,1667.5,25435,106095
07/28/1981,1666,1673,1664.5,1670.5,31885,104185
07/29/1981,1671,1672.5,1667.25,1667.5,23555,102890
07/30/1981,1668,1669.5,1663,1663.5,24870,100870
07/31/1981,1665,1667.5,1664,1664.5,16220,102530
08/03/1981,1660.5,1664,1660,1661.75,27160,100135
08/04/1981,1661.5,1664.25,1659,1663.75,19325,99620
08/05/1981,1661.5,1666.75,1659,1659.5,26645,100435
08/06/1981,1662.5,1663.25,1660.5,1661.5,13605,100805
08/07/1981,1664.5,1666,1663.25,1664,17135,100210
08/10/1981,1660.5,1661.5,1650,1653.75,33390,98790
08/11/1981,1655,1657.5,1654.25,1656,20615,95845
08/12/1981,1659,1662,1658.5,1660,20540,94600
08/13/1981,1652,1657,1651,1656.5,21170,93155
08/14/1981,1660,1666,1658.5,1664.75,29840,90590
08/17/1981,1666,1667,1661.5,1662.75,17060,86555
08/18/1981,1665,1665,1660.25,1661,16260,85100
08/19/1981,1661,1663.5,1658.5,1661.25,15020,85280
08/20/1981,1661.5,1662,1653.5,1654.25,15430,81425
08/21/1981,1652.5,1656,1650,1654.25,29435,76555
08/24/1981,1651,1651.5,1643.5,1644,81730,178295
08/25/1981,1643,1647,1639,1644.25,85475,183325
08/26/1981,1646.25,1650,1645.25,1648.25,59430,185145
08/27/1981,1647,1647,1642.25,1644.25,45915,187185
08/28/1981,1646,1649.25,1645.25,1646,68775,190030
08/31/1981,1647.5,1647.5,1640.5,1643,94665,195245
09/01/1981,1642.5,1650.5,1641,1649.5,87060,192030
09/02/1981,1650.5,1651.5,1646.5,1647.5,67415,186960
09/03/1981,1649.5,1654.5,1648.5,1653.75,64180,188040
09/04/1981,1654,1654.5,1649.75,1650.5,58670,190596
09/08/1981,1649,1651,1643,1646,66620,190900
09/09/1981,1646,1650,1644.5,1649,64585,194560
09/10/1981,1654,1655,1650,1651.75,57015,191535
09/11/1981,1650.25,1652.5,1648.5,1650.75,37690,192840
09/14/1981,1649,1658,1649,1657.75,88670,197865
09/15/1981,1657.5,1660.5,1654.5,1655.75,77320,196560
09/16/1981,1655.5,1658,1653,1653.5,61930,194660
09/17/1981,1653.5,1654,1646,1649.5,80980,191675
09/18/1981,1648.5,1651.5,1647.5,1650.75,45615,192810
09/21/1981,1649.5,1655,1649.5,1654.75,55910,192060
09/22/1981,1655.5,1658.5,1655.5,1657.75,57325,192370
09/23/1981,1658,1658,1653.75,1654.75,49200,192415
09/24/1981,1653,1656,1651,1653.75,47070,191335
09/25/1981,1653,1653.25,1648.5,1650.25,52320,190475
09/28/1981,1647,1653.5,1643.5,1651.75,81850,191980
09/29/1981,1652.5,1655,1652,1653.75,42495,194645
09/30/1981,1653,1653.25,1650.25,1650.75,35100,193270
10/01/1981,1652.5,1653.5,1647.75,1648.5,51650,194115
10/02/1981,1647,1652.5,1647,1652.25,49935,191865
10/05/1981,1654.5,1658.5,1653.5,1653.75,88960,189350
10/06/1981,1653,1655.75,1650,1655.5,52795,187960
10/07/1981,1655,1656.5,1653.5,1655,35645,186120
10/08/1981,1654.5,1656,1653.25,1654.75,26320,187815
10/09/1981,1655,1655.75,1653.25,1654,25730,188705
10/12/1981,1654,1668,1654,1662.75,100530,196325
10/13/1981,1662.5,1667,1661,1667,79565,200130
10/14/1981,1665.5,1667.5,1662.75,1664.25,53095,200080
10/15/1981,1664,1664.5,1658.25,1658.75,56820,199500
10/16/1981,1658,1659.5,1656,1657.5,47705,203280
10/19/1981,1654.5,1659,1654.5,1657.5,41795,202915
10/20/1981,1659,1659.75,1652,1653,74820,191600
10/21/1981,1651.5,1658.25,1651.5,1656.75,59605,190540
10/22/1981,1657,1657.5,1654.75,1656,25155,186055
10/23/1981,1659,1664,1659,1663.75,64660,187415
10/26/1981,1662,1663.5,1659.5,1663.25,35305,188525
10/27/1981,1665,1667,1662.25,1663.75,60315,187195
10/28/1981,1664,1664.75,1661.25,1661.75,30525,188940
10/29/1981,1663,1663.75,1659.25,1661.75,44770,184835
10/30/1981,1661,1666.5,1660.5,1665.25,43795,183765
11/02/1981,1665.5,1670.5,1665.5,1667.75,55845,180815
11/03/1981,1667,1667,1664.25,1664.5,35570,178305
11/04/1981,1665,1665.5,1661,1662,48775,170765
11/05/1981,1661.5,1665.5,1661,1664,37825,171735
11/06/1981,1664,1667.25,1662.5,1664.75,39240,171135
11/09/1981,1665.25,1666.25,1660,1660.75,59860,162515
11/10/1981,1659,1660,1656,1656.25,62375,150595
11/11/1981,1654,1657.5,1653,1657.25,58965,147420
11/12/1981,1658.5,1662,1658,1661.75,34090,141395
11/13/1981,1663,1664.5,1659.25,1660,40730,132295
11/16/1981,1658,1664,1657.5,1662.75,30425,127115
11/17/1981,1663,1663.5,1656.25,1656.75,24325,122085
11/18/1981,1656.25,1657.5,1649,1649.5,51840,112640
11/19/1981,1648.5,1651.5,1643,1647,47790,99020
11/20/1981,1649.5,1650,1643,1643.25,21295,92815
11/23/1981,1642.5,1645,1638,1640,88285,177940
11/24/1981,1640.5,1641.75,1634.5,1635,74170,179455
11/25/1981,1637,1640.75,1637,1637.5,70100,190370
11/27/1981,1637.5,1642,1637.25,1642,71305,199150
11/30/1981,1644,1644,1638,1640.5,77010,202975
12/01/1981,1639.5,1644.5,1636.25,1639.75,90270,203925
12/02/1981,1640.5,1641.75,1638.75,1639.5,59765,204470
12/03/1981,1639,1642.5,1637,1641.75,77795,198780
12/04/1981,1645,1646,1638.5,1638.5,80940,194435
12/07/1981,1634,1634,1622,1622.5,122490,191065
12/08/1981,1619,1624,1610.5,1612.75,96840,187365
12/09/1981,1616,1619,1612.75,1613.75,84450,189675
12/10/1981,1615,1616.25,1603,1613,84315,182715
12/11/1981,1615,1617,1611.5,1614.75,53350,182440
12/14/1981,1609.75,1612.5,1602,1602.5,70290,183940
12/15/1981,1604.5,1605.75,1592.5,1596.5,86940,179960
12/16/1981,1593,1603,1579.5,1599.25,106150,175185
12/17/1981,1598,1607,1598,1602.5,50510,177155
12/18/1981,1600.5,1600.5,1589.5,1593.5,52375,174540
12/21/1981,1591.5,1591.5,1583.5,1583.75,44655,173900
12/22/1981,1583,1588,1579.75,1584.5,51090,170915
12/23/1981,1579.5,1582,1577,1577.25,46945,169855
12/24/1981,1580,1584.5,1579,1580.5,23475,170735
12/28/1981,1581.5,1595,1581,1594.25,37355,168780
12/29/1981,1591,1593,1587.25,1592,38805,166290
12/30/1981,1591,1592,1587,1591.75,24485,167305
12/31/1981,1595,1600,1592,1592.5,27405,161910
01/04/1982,1593,1596.5,1590,1591.75,32870,160330
01/05/1982,1591,1594,1587,1592,33760,160745
01/06/1982,1593.5,1603,1593.5,1602.5,53920,156735
01/07/1982,1601.5,1604.5,1599.25,1601.25,45510,155590
01/08/1982,1602,1606,1598,1603,56290,159705
01/11/1982,1604,1604.5,1594.25,1595,61800,159355
01/12/1982,1593,1594,1584.75,1590.5,70395,158185
01/13/1982,1591,1594,1587.5,1589.5,56665,159230
01/14/1982,1591,1592,1587,1590.75,35575,161595
01/15/1982,1591.5,1596,1590.5,1595,41740,160735
01/18/1982,1595,1596.75,1591.25,1592.5,35195,158545
01/19/1982,1589.5,1590.5,1583,1583.75,57600,154530
01/20/1982,1586,1586.75,1580.25,1586,46910,152285
01/21/1982,1586.5,1588.5,1581,1582.75,57580,155825
01/22/1982,1582,1583,1578.5,1579.75,39905,153365
01/25/1982,1577.5,1577.5,1573.5,1574.25,36870,154980
01/26/1982,1573,1575.5,1569.75,1574.5,82780,154805
01/27/1982,1574.5,1580.5,1574,1580.25,57350,151170
01/28/1982,1579.5,1582.5,1575.5,1576,43425,146495
01/29/1982,1576,1580,1575.5,1578,32370,144320
02/01/1982,1577,1586,1573.75,1582,67215,136835
02/02/1982,1582,1584.5,1580,1582.5,40750,133185
02/03/1982,1581,1582,1578.25,1579.25,28445,130490
02/04/1982,1578,1580.75,1571,1572.75,54015,125325
02/05/1982,1572,1572.75,1569.75,1571.5,32860,123590
02/08/1982,1570,1572.5,1567,1567.75,40755,123580
02/09/1982,1567.5,1571,1566.5,1566.5,44290,121630
02/10/1982,1568,1570,1567.5,1569.5,32690,116600
02/11/1982,1571,1575.75,1570,1570.75,45585,110425
02/12/1982,1570,1573,1566.5,1567.5,33755,106170
02/16/1982,1567.5,1567.5,1560,1563.25,37040,100490
02/17/1982,1563.75,1565.5,1562.25,1565,17445,91185
02/18/1982,1565,1566.5,1562.5,1562.75,21295,86240
02/19/1982,1561,1564.25,1560,1560,18355,83575
02/22/1982,1563,1563.5,1555.5,1556.25,21425,78900
02/23/1982,1552.875,1552.875,1548.875,1550.375,37835,79550
02/24/1982,1550.875,1552.875,1548.875,1549.125,32365,83280
02/25/1982,1549.375,1551.625,1547.375,1549.625,43295,85935
02/26/1982,1548.875,1553.875,1548.375,1553.625,39890,85135
03/01/1982,1554.875,1557.625,1553.375,1557.625,29560,84030
03/02/1982,1557.875,1562.375,1554.875,1561.375,36835,85400
03/03/1982,1560.375,1561.625,1556.125,1556.125,40740,88275
03/04/1982,1554.875,1556.875,1552.125,1555.875,37790,88010
03/05/1982,1555.875,1557.125,1550.125,1550.375,39500,86505
03/08/1982,1548.875,1548.875,1544.875,1546.375,38730,88090
03/09/1982,1546.875,1548.375,1544.875,1546.875,29850,88285
03/10/1982,1548.375,1549.125,1544.875,1545.125,38085,91600
03/11/1982,1543.875,1543.875,1538.375,1538.625,42645,92355
03/12/1982,1537.875,1537.875,1532.625,1533.375,50630,87050
03/15/1982,1532.875,1539.875,1531.875,1539.625,29460,87065
03/16/1982,1541.375,1543.375,1538.875,1540.125,38130,84865
03/17/1982,1542.875,1546.875,1542.375,1544.625,28515,83950
03/18/1982,1545.875,1547.375,1543.125,1546.625,30410,84030
03/19/1982,1545.375,1549.375,1543.875,1549.375,28730,84705
03/22/1982,1550.875,1559.875,1549.125,1556.875,38520,84305
03/23/1982,1556.875,1561.125,1554.875,1559.125,39335,83105
03/24/1982,1559.375,1559.375,1554.875,1557.375,35685,85915
03/25/1982,1556.375,1556.375,1551.875,1553.125,22510,84920
03/26/1982,1550.875,1550.875,1547.375,1547.875,18735,87670
03/29/1982,1546.375,1552.875,1544.625,1551.875,24920,87120
03/30/1982,1551.875,1558.875,1551.375,1555.375,30070,87185
03/31/1982,1554.875,1557.875,1553.875,1557.125,18910,84745
04/01/1982,1556.875,1558.375,1551.375,1551.625,23770,84920
04/02/1982,1551.375,1554.875,1549.125,1553.125,19585,84180
04/05/1982,1554.875,1559.875,1554.875,1558.875,22630,82110
04/06/1982,1559.375,1559.875,1556.125,1557.625,21680,82710
04/07/1982,1555.875,1555.875,1552.125,1552.375,18165,80955
04/08/1982,1553.375,1558.375,1551.875,1552.375,15475,78400
04/12/1982,1545.875,1551.375,1545.375,1550.625,20330,78345
04/13/1982,1553.375,1558.875,1552.875,1554.375,21330,76730
04/14/1982,1556.875,1560.375,1555.875,1559.625,17405,75470
04/15/1982,1559.875,1565.875,1558.375,1565.625,29825,69785
04/16/1982,1565.875,1568.375,1563.125,1564.125,17635,67355
04/19/1982,1563.875,1564.875,1559.625,1564.125,10290,67190
04/20/1982,1565.875,1569.375,1565.875,1567.375,15120,64485
04/21/1982,1566.875,1567.625,1564.125,1564.375,18510,55205
04/22/1982,1562.875,1563.375,1559.875,1560.125,10980,52985
04/23/1982,1561,1564.5,1561,1563.25,37040,133350
04/26/1982,1562,1565.25,1560,1562,40855,132880
04/27/1982,1560.5,1560.75,1557,1557.5,46100,132140
04/28/1982,1558,1558.75,1554,1555.5,62920,133060
04/29/1982,1553,1557,1551,1555.75,56675,133250
04/30/1982,1556.5,1561,1548,1549.75,101720,135555
05/03/1982,1550,1551,1546,1547.75,60730,132695
05/04/1982,1547,1552.5,1546,1550.25,53540,130175
05/05/1982,1549.5,1551,1543.75,1544,59940,136080
05/06/1982,1543,1543,1538.5,1538.75,91820,133355
05/07/1982,1539,1539,1533,1533.5,79950,136705
05/10/1982,1532,1539,1531.5,1536.75,70235,136045
05/11/1982,1538,1539.75,1532.5,1536.5,67545,144575
05/12/1982,1534.5,1537.5,1533,1533.5,53245,143250
05/13/1982,1532.5,1535.75,1531.5,1533,50415,141850
05/14/1982,1534,1537.5,1533.25,1536.25,51515,137635
05/17/1982,1536,1539,1535,1537,39130,137530
05/18/1982,1537.5,1542,1536.75,1539.25,46440,137315
05/19/1982,1540.75,1541.75,1539.25,1541,32560,135875
05/20/1982,1541.75,1541.75,1538.5,1540.75,29875,138435
05/21/1982,1540,1541.25,1535,1535.25,45645,141835
05/24/1982,1535,1535,1531.5,1534.75,57650,138705
05/25/1982,1534.5,1534.75,1530,1530.25,62025,147430
05/26/1982,1530.5,1534.5,1529.5,1533.5,59545,142450
05/27/1982,1533.5,1534,1529.25,1529.5,33460,141210
05/28/1982,1529.5,1530.25,1526,1526.5,33615,139265
06/01/1982,1524.5,1524.5,1521,1522.75,43885,134365
06/02/1982,1523,1524.75,1522,1522.25,37315,133420
06/03/1982,1524,1526,1521.25,1521.25,41490,131660
06/04/1982,1521,1521,1516.5,1517,35140,131365
06/07/1982,1517,1524,1516,1523.25,47450,127930
06/08/1982,1521.5,1523,1519.25,1519.25,41165,124855
06/09/1982,1518.5,1522,1517.25,1518.5,43760,121140
06/10/1982,1517.5,1519.75,1517.5,1518.5,24605,116770
06/11/1982,1521,1528,1521,1525.25,59285,108280
06/14/1982,1523,1524,1520,1521.75,43855,107385
06/15/1982,1522,1522.5,1519.25,1521.75,33940,107620
06/16/1982,1521,1522.5,1516,1516.75,53810,97800
06/17/1982,1513,1514,1510.25,1512.75,50830,94065
06/18/1982,1513.5,1514,1509.5,1510,22005,92760
06/21/1982,1511.5,1518,1507,1513.75,47140,91085
06/22/1982,1514,1517.75,1513.5,1516.5,28880,85245
06/23/1982,1516,1519,1513,1515.25,30005,73580
06/24/1982,1517,1521,1516.5,1517.25,26160,76995
06/25/1982,1518,1524,1516.25,1520.5,28850,79630
06/28/1982,1520.5,1521.5,1516,1516.25,31780,85400
06/29/1982,1516,1521.5,1516,1517.25,48905,93895
06/30/1982,1515,1521,1514.25,1515.75,53960,101410
07/01/1982,1515.75,1526,1515.75,1524.25,69150,98235
07/02/1982,1524.25,1525,1520.5,1522,45385,99640
07/06/1982,1519,1521.75,1511,1511.5,54285,101040
07/07/1982,1509,1510,1501.5,1502.25,66410,106075
07/08/1982,1504,1507.5,1503.5,1505,43750,110930
07/09/1982,1508,1510,1503,1503.75,51665,115450
07/12/1982,1504,1508.5,1502.5,1502.75,39330,114800
07/13/1982,1503,1508,1502.5,1505.75,47500,117290
07/14/1982,1507,1512,1505.75,1509.25,55960,119335
07/15/1982,1511,1513,1508.5,1510.75,37905,118725
07/16/1982,1511,1515,1509.5,1513.75,37605,118755
07/19/1982,1514.5,1516.5,1510,1510.25,42640,116150
07/20/1982,1509,1512.25,1509,1511.25,30345,113535
07/21/1982,1513,1515.25,1510.5,1512,36800,114730
07/22/1982,1511,1512.25,1507.25,1510.25,32595,113360
07/23/1982,1512.5,1512.5,1507.75,1511.25,26750,110945
07/26/1982,1508,1512,1506.5,1511.5,29005,111050
07/27/1982,1510.5,1515.5,1510.5,1513.25,36470,107655
07/28/1982,1512.5,1512.75,1505,1505.25,34305,108415
07/29/1982,1506,1508,1499.5,1504.25,52755,113960
07/30/1982,1507,1507,1502.25,1502.75,18955,115815
08/02/1982,1504.25,1507.25,1504.25,1506.25,21065,118000
08/03/1982,1506.5,1508.75,1505.5,1506.25,18450,118210
08/04/1982,1505.5,1510.5,1504.5,1509,20170,114270
08/05/1982,1507,1508.5,1505,1507.25,16575,110810
08/06/1982,1506,1506.25,1503,1503.5,17255,109085
08/09/1982,1501,1501,1497,1497.25,19835,107030
08/10/1982,1498.5,1499.25,1492,1495.75,32565,100995
08/11/1982,1495.5,1498.5,1494.25,1497.25,12210,100165
08/12/1982,1490,1499,1487.75,1497.5,33830,96325
08/13/1982,1499.5,1502,1497.5,1500.5,22890,89930
08/16/1982,1503,1504.5,1493,1493.75,21630,90020
08/17/1982,1493,1498.5,1492.25,1498.25,19990,89625
08/18/1982,1504,1508,1503,1505,30165,85195
08/19/1982,1504,1506.75,1503,1503.25,22190,81750
08/20/1982,1506,1508,1500,1500.5,23200,70035
08/23/1982,1500.125,1506.125,1499.625,1503.125,53935,139025
08/24/1982,1505.125,1505.625,1501.625,1503.875,45725,140405
08/25/1982,1504.125,1511.125,1502.625,1509.875,97215,149395
08/26/1982,1512.125,1514.125,1505.125,1506.625,77820,154725
08/27/1982,1505.625,1505.625,1503.125,1504.375,47480,155145
08/30/1982,1505.125,1505.125,1498.125,1499.875,90795,159350
08/31/1982,1500.375,1500.375,1495.125,1495.375,98265,163580
09/01/1982,1494.625,1501.125,1494.625,1499.625,96205,171115
09/02/1982,1501.625,1503.125,1499.875,1501.375,53990,174565
09/03/1982,1503.625,1504.625,1496.125,1496.625,60485,169670
09/07/1982,1495.625,1495.625,1487.875,1489.375,82340,170835
09/08/1982,1489.625,1492.875,1488.125,1489.875,61405,171320
09/09/1982,1489.625,1492.625,1489.625,1490.875,44190,174730
09/10/1982,1490.125,1491.125,1485.125,1485.625,62240,177900
09/13/1982,1487.375,1489.625,1486.125,1488.625,55735,178660
09/14/1982,1489.625,1492.875,1486.875,1488.875,64060,180285
09/15/1982,1490.125,1490.125,1483.125,1484.625,61495,174085
09/16/1982,1484.625,1485.125,1477.625,1480.875,68945,171710
09/17/1982,1479.125,1479.625,1472.125,1472.375,62730,169535
09/20/1982,1471.625,1475.125,1465.125,1470.875,87400,166720
09/21/1982,1471.375,1473.625,1468.375,1472.125,53920,166955
09/22/1982,1473.125,1473.125,1469.125,1470.875,34970,168040
09/23/1982,1468.625,1476.625,1466.625,1474.625,61230,167000
09/24/1982,1473.125,1480.125,1472.125,1478.875,45985,168150
09/27/1982,1478.625,1480.875,1473.125,1473.875,50190,164900
09/28/1982,1474.125,1475.625,1466.625,1467.375,53245,161090
09/29/1982,1465.125,1465.125,1455.875,1460.375,96490,154240
09/30/1982,1460.625,1463.625,1458.125,1458.875,45765,148865
10/01/1982,1457.125,1458.625,1454.875,1455.875,43130,147705
10/04/1982,1453.625,1458.125,1452.125,1455.625,58840,151870
10/05/1982,1457.125,1458.625,1455.375,1457.375,32160,153405
10/06/1982,1458.625,1460.875,1456.375,1456.875,49835,147480
10/07/1982,1459.625,1463.375,1458.625,1461.625,42770,148000
10/08/1982,1461.125,1461.625,1455.125,1456.625,39090,148530
10/11/1982,1459.125,1462.625,1455.875,1460.625,44890,146980
10/12/1982,1459.125,1460.625,1457.625,1458.375,31600,144570
10/13/1982,1456.625,1457.625,1450.625,1456.625,58755,143275
10/14/1982,1456.125,1457.125,1446.625,1447.125,66205,140905
10/15/1982,1448.625,1453.125,1445.625,1447.125,40290,139970
10/18/1982,1447.125,1449.625,1442.125,1442.375,39905,142095
10/19/1982,1444.625,1446.125,1441.625,1442.125,40185,141795
10/20/1982,1442.625,1447.125,1442.625,1446.875,32875,142795
10/21/1982,1447.125,1448.125,1438.375,1440.875,64300,141135
10/22/1982,1439.875,1444.125,1439.125,1443.875,34615,135310
10/25/1982,1441.625,1444.625,1440.625,1442.875,31550,132910
10/26/1982,1443.375,1449.125,1442.625,1448.625,34545,132490
10/27/1982,1448.625,1450.125,1445.625,1449.375,42255,129825
10/28/1982,1450.625,1455.125,1450.125,1452.875,50520,126350
10/29/1982,1452.125,1457.625,1451.375,1456.625,41000,123320
11/01/1982,1457.625,1466.125,1457.375,1465.625,63770,118685
11/03/1982,1466.125,1471.625,1466.125,1468.375,79035,111780
11/04/1982,1467.125,1469.875,1464.625,1469.625,51860,111270
11/05/1982,1469.125,1474.125,1466.375,1473.875,54320,108225
11/08/1982,1471.125,1476.625,1468.125,1471.375,58550,105310
11/09/1982,1472.125,1473.125,1467.125,1469.375,42850,102925
11/10/1982,1471.125,1472.625,1467.625,1470.375,35720,100870
11/11/1982,1468.125,1474.125,1467.125,1469.125,48825,96875
11/12/1982,1468.125,1474.625,1468.125,1472.375,48070,92720
11/15/1982,1470.125,1476.375,1469.875,1476.125,39100,90075
11/16/1982,1476.375,1478.625,1473.375,1474.625,51395,89975
11/17/1982,1477.125,1477.375,1469.125,1469.625,39480,87740
11/18/1982,1469.625,1471.625,1467.875,1470.375,37500,81415
11/19/1982,1472.125,1474.625,1470.125,1473.875,32035,75955
11/22/1982,1475.125,1480.875,1475.125,1479.875,31950,70520
11/23/1982,1478.125,1483.625,1475.875,1483.375,72895,104430
11/24/1982,1484.125,1487.125,1483.625,1484.375,67690,105870
11/26/1982,1483.375,1483.375,1476.875,1477.125,46920,107040
11/29/1982,1477.625,1478.125,1469.875,1470.125,71525,112825
11/30/1982,1469.625,1472.125,1466.625,1468.625,58710,114515
12/01/1982,1468.625,1470.625,1467.625,1469.125,46870,118915
12/02/1982,1469.125,1470.375,1460.625,1462.625,81215,118350
12/03/1982,1460.625,1464.125,1458.625,1461.375,54355,119300
12/06/1982,1461.625,1464.625,1460.625,1464.375,36605,117490
12/07/1982,1464.625,1467.125,1463.375,1465.625,47265,116845
12/08/1982,1462.625,1465.875,1461.625,1463.625,38645,117020
12/09/1982,1463.125,1465.625,1459.625,1463.375,45065,115355
12/10/1982,1462.125,1462.625,1455.625,1455.875,63350,117090
12/13/1982,1453.625,1458.875,1453.625,1457.625,64560,110620
12/14/1982,1460.125,1460.625,1452.625,1453.625,58960,117440
12/15/1982,1453.125,1454.125,1448.125,1450.375,63325,117775
12/16/1982,1450.125,1452.375,1449.125,1450.125,25340,117635
12/17/1982,1450.625,1455.125,1450.625,1454.125,25840,118235
12/20/1982,1453.625,1458.875,1453.125,1457.625,35000,119285
12/21/1982,1458.625,1460.625,1458.125,1459.875,27715,118465
12/22/1982,1459.125,1459.125,1455.125,1456.375,26715,119365
12/23/1982,1457.125,1460.375,1457.125,1459.125,18325,119015
12/27/1982,1459.625,1461.125,1456.875,1459.375,18275,118000
12/28/1982,1459.125,1459.875,1455.125,1457.875,16455,116635
12/29/1982,1458.125,1458.625,1455.875,1456.125,12890,116640
12/30/1982,1456.125,1456.625,1452.375,1453.375,20400,115915
01/03/1983,1452.625,1452.875,1446.625,1446.875,48345,116890
01/04/1983,1446.625,1448.625,1445.125,1447.625,45675,112520
01/05/1983,1447.625,1452.125,1447.125,1451.625,27960,112680
01/06/1983,1450.625,1454.625,1450.125,1453.375,37020,114365
01/07/1983,1455.125,1456.125,1453.625,1454.375,27565,111935
01/10/1983,1455.375,1460.625,1455.125,1457.125,45150,108780
01/11/1983,1457.625,1459.125,1454.125,1458.125,39120,108560
01/12/1983,1457.625,1464.625,1452.625,1463.875,87505,103905
01/13/1983,1462.625,1468.625,1462.625,1468.375,65165,99000
01/14/1983,1465.625,1469.875,1463.625,1469.125,48525,98080
01/17/1983,1471.125,1471.125,1463.375,1464.875,46715,98895
01/18/1983,1464.125,1467.625,1462.625,1466.875,42065,103270
01/19/1983,1463.625,1464.625,1456.625,1457.625,59690,97970
01/20/1983,1457.125,1460.125,1455.625,1455.875,33570,96685
01/21/1983,1452.625,1457.125,1452.625,1455.875,30650,96740
01/24/1983,1452.125,1457.125,1450.375,1457.125,34385,96255
01/25/1983,1456.875,1458.375,1451.625,1454.375,35255,96935
01/26/1983,1453.125,1459.875,1452.125,1457.125,46515,97965
01/27/1983,1458.625,1459.125,1455.875,1457.375,22705,96520
01/28/1983,1456.625,1458.125,1454.125,1457.875,24390,94565
01/31/1983,1457.125,1466.625,1457.125,1466.125,47500,98490
02/01/1983,1466.125,1469.625,1463.875,1467.875,51595,100990
02/02/1983,1466.625,1468.375,1464.375,1467.875,37790,98480
02/03/1983,1467.625,1473.625,1465.875,1469.375,46525,101195
02/04/1983,1469.125,1469.875,1466.625,1467.125,25830,98465
02/07/1983,1466.625,1467.625,1463.625,1463.875,26395,96850
02/08/1983,1463.625,1464.125,1461.375,1462.375,28015,96590
02/09/1983,1461.625,1463.125,1458.375,1461.625,38550,92885
02/10/1983,1463.625,1469.125,1463.625,1466.625,31405,91965
02/11/1983,1466.625,1467.875,1463.875,1465.375,23030,89980
02/14/1983,1464.625,1473.625,1464.625,1473.375,37660,87700
02/15/1983,1471.125,1475.125,1468.625,1468.875,40240,81335
02/16/1983,1469.875,1470.625,1466.625,1467.375,23130,78855
02/17/1983,1466.625,1469.125,1464.375,1467.375,28755,73125
02/18/1983,1469.125,1469.625,1465.125,1466.125,24875,67995
02/22/1983,1463.125,1463.125,1454.125,1454.625,46290,54505
02/23/1983,1454.875,1458.625,1452.875,1454.625,40860,69130
02/24/1983,1454.875,1458.125,1450.875,1451.625,40070,74340
02/25/1983,1450.875,1453.375,1446.375,1447.125,60550,72905
02/28/1983,1439.875,1441.875,1429.375,1432.375,90765,76040
03/01/1983,1434.875,1438.375,1434.875,1436.125,41340,78025
03/02/1983,1438.375,1439.875,1435.375,1436.625,39480,79815
03/03/1983,1437.375,1439.125,1436.125,1438.125,23470,80645
03/04/1983,1435.875,1440.875,1433.125,1440.125,42925,81320
03/07/1983,1438.875,1439.875,1437.125,1438.375,20175,81420
03/08/1983,1435.875,1437.125,1434.125,1434.375,24995,83055
03/09/1983,1435.375,1439.375,1434.625,1439.125,26505,84960
03/10/1983,1441.875,1442.625,1439.125,1439.875,32425,82065
03/11/1983,1436.875,1439.625,1435.875,1437.625,22110,80275
03/14/1983,1438.375,1442.375,1438.375,1441.125,21615,80400
03/15/1983,1441.875,1445.125,1440.375,1441.625,28565,81785
03/16/1983,1440.375,1447.875,1439.875,1446.375,47795,76065
03/17/1983,1447.375,1453.875,1447.375,1453.625,44300,70970
03/18/1983,1452.875,1460.875,1451.375,1460.375,38440,66225
03/21/1983,1461.375,1465.875,1459.375,1465.375,43440,65515
03/22/1983,1466.875,1468.875,1463.625,1465.375,43825,63590
03/23/1983,1479.875,1481.375,1473.875,1477.375,46645,64220
03/24/1983,1476.375,1479.125,1470.875,1477.875,49925,70310
03/25/1983,1475.875,1476.875,1470.875,1471.125,23515,71985
03/28/1983,1469.375,1472.125,1467.875,1468.625,24695,72030
03/29/1983,1470.375,1472.375,1466.875,1469.875,24865,73050
03/30/1983,1470.125,1470.375,1464.375,1468.625,18915,69990
03/31/1983,1468.875,1475.375,1467.875,1471.125,26120,72730
04/04/1983,1472.375,1475.625,1472.375,1473.125,14160,72845
04/05/1983,1473.375,1474.875,1469.875,1473.125,18125,73260
04/06/1983,1472.375,1473.875,1468.125,1469.875,22550,71435
04/07/1983,1469.125,1475.375,1468.625,1474.875,16875,70345
04/08/1983,1475.875,1476.375,1472.875,1474.625,18240,67790
04/11/1983,1476.875,1477.125,1464.125,1464.625,26400,64500
04/12/1983,1465.875,1466.375,1461.375,1461.875,26440,59710
04/13/1983,1460.375,1463.125,1457.125,1460.625,26755,58150
04/14/1983,1461.375,1463.125,1459.375,1461.125,21110,53595
04/15/1983,1460.875,1464.375,1458.875,1459.875,12950,51100
04/18/1983,1459.375,1460.875,1454.875,1456.125,16320,48320
04/19/1983,1453.875,1458.375,1450.875,1451.875,26195,43610
04/20/1983,1451.375,1452.375,1449.125,1451.375,11250,42195
04/21/1983,1450.875,1456.875,1450.875,1453.625,6795,40390
04/22/1983,1457.875,1463.125,1457.875,1459.875,18145,39125
04/25/1983,1459.625,1460.125,1457.625,1457.875,33040,101105
04/26/1983,1456.125,1461.375,1454.625,1460.625,37585,103530
04/27/1983,1461.625,1464.875,1459.875,1461.875,58150,110285
04/28/1983,1461.125,1461.375,1457.875,1460.125,33490,108980
04/29/1983,1460.875,1460.875,1458.125,1460.125,32175,107635
05/02/1983,1460.875,1462.625,1460.125,1460.625,20705,109415
05/03/1983,1460.625,1465.125,1459.125,1461.875,62960,115595
05/04/1983,1461.125,1464.875,1461.125,1464.625,45970,120090
05/05/1983,1466.625,1466.625,1459.375,1461.375,59905,121505
05/06/1983,1460.625,1463.125,1460.625,1461.375,26705,122710
05/09/1983,1460.375,1462.625,1459.625,1461.125,31310,125135
05/10/1983,1460.625,1460.625,1456.625,1459.625,49805,120640
05/11/1983,1455.125,1455.625,1448.875,1449.375,83180,118015
05/12/1983,1448.375,1452.125,1447.125,1449.375,52920,114510
05/13/1983,1450.125,1452.375,1450.125,1452.375,29280,114740
05/16/1983,1451.125,1453.125,1449.125,1451.375,27775,113065
05/17/1983,1452.625,1455.125,1452.625,1453.875,32910,113230
05/18/1983,1454.625,1455.125,1451.875,1454.125,30775,113140
05/19/1983,1454.375,1455.125,1450.625,1451.625,34780,114585
05/20/1983,1451.625,1453.625,1449.625,1453.125,36265,112620
05/23/1983,1452.625,1453.375,1451.125,1452.875,18665,111945
05/24/1983,1455.125,1457.625,1453.125,1456.625,19085,112590
05/25/1983,1455.875,1456.625,1453.875,1454.125,23580,111230
05/26/1983,1453.125,1454.375,1448.625,1448.875,52875,108995
05/27/1983,1448.875,1448.875,1445.625,1445.875,35945,108450
05/31/1983,1444.625,1445.625,1441.625,1441.875,49995,107760
06/01/1983,1441.875,1444.375,1441.875,1442.375,27120,108220
06/02/1983,1443.125,1446.625,1443.125,1446.125,26895,103605
06/03/1983,1445.375,1446.625,1444.375,1444.625,22455,101910
06/06/1983,1444.125,1448.125,1443.875,1447.125,30710,100485
06/07/1983,1446.125,1448.625,1445.625,1445.625,33820,99040
06/08/1983,1443.625,1443.625,1440.125,1442.875,50880,94960
06/09/1983,1444.625,1444.625,1440.875,1443.375,27185,95870
06/10/1983,1442.625,1442.875,1440.875,1441.375,24790,96620
06/13/1983,1441.625,1442.125,1439.625,1442.125,20230,94725
06/14/1983,1441.125,1446.125,1441.125,1443.625,37660,90230
06/15/1983,1443.125,1444.625,1442.625,1443.875,21685,87690
06/16/1983,1445.125,1450.625,1444.875,1450.375,46055,81705
06/17/1983,1450.625,1450.625,1447.125,1447.625,37590,75040
06/20/1983,1447.125,1449.625,1446.875,1448.125,23185,74780
06/21/1983,1448.625,1455.375,1448.625,1454.875,46065,68755
06/22/1983,1456.625,1456.625,1451.375,1453.375,31795,62810
06/23/1983,1452.75,1452.75,1447,1447.75,24170,54605
06/24/1983,1447.5,1448,1445.5,1445.75,18450,57905
06/27/1983,1445.5,1445.5,1441,1441.25,28805,58325
06/28/1983,1440.5,1445,1440.25,1443.5,33805,64235
06/29/1983,1443.5,1446,1442.5,1443.25,42540,71455
06/30/1983,1448.25,1450,1444,1444.25,47660,80015
07/01/1983,1442.5,1444.25,1434.5,1439,53710,78980
07/05/1983,1434.5,1437.25,1434.5,1434.75,41855,84535
07/06/1983,1435.5,1440.5,1435.5,1439.75,45680,86475
07/07/1983,1438.5,1439.75,1436.5,1438,27965,88610
07/08/1983,1436,1436.5,1434.25,1434.5,31900,91980
07/11/1983,1436,1441.5,1435.5,1435.75,51035,94145
07/12/1983,1437,1437.25,1434.5,1434.5,34565,90090
07/13/1983,1433.5,1438.5,1433.5,1435.75,47980,93290
07/14/1983,1435.5,1440,1435.5,1437,33865,95175
07/15/1983,1437.5,1441.5,1437.25,1441,31565,93505
07/18/1983,1443,1445.5,1443,1444.75,37055,99470
07/19/1983,1445,1446.25,1440.5,1443,47840,97445
07/20/1983,1446.5,1459.5,1445.5,1457.25,62960,96060
07/21/1983,1463.5,1464.5,1448.5,1453,56015,91890
07/22/1983,1455,1458,1451,1453.25,27280,89245
07/25/1983,1447.5,1451,1445.5,1449.75,28125,89495
07/26/1983,1452,1455,1447.5,1452.25,36405,82665
07/27/1983,1451.5,1452.25,1450,1450.75,12540,83435
07/28/1983,1457.5,1459.5,1455.25,1458.75,33235,80400
07/29/1983,1457.5,1460.5,1456.5,1460.25,26990,80900
08/01/1983,1461,1468.5,1460.25,1467.25,20240,81640
08/02/1983,1467.5,1469.5,1461.5,1463.5,23640,77865
08/03/1983,1464,1472,1461.75,1468.25,25810,75800
08/04/1983,1468.25,1468.5,1463.75,1465,16415,74300
08/05/1983,1463,1472,1462.5,1465.75,17400,73890
08/08/1983,1465.5,1470.5,1463.5,1464.25,19150,69495
08/09/1983,1464,1466,1462.75,1463,11925,68150
08/10/1983,1465.5,1476.5,1465,1472.25,25185,66560
08/11/1983,1473,1473.5,1469.25,1470.25,15345,62600
08/12/1983,1470.5,1475.5,1466.25,1469,14360,62425
08/15/1983,1472.5,1483.5,1472.5,1483,11415,62830
08/16/1983,1489.5,1498,1469.5,1476,25915,60140
08/17/1983,1477.5,1482.5,1474,1478,14025,59675
08/18/1983,1477,1479.5,1468.5,1471.75,15065,57350
08/19/1983,1469,1474.5,1468.5,1470,10390,53080
08/22/1983,1481.5,1490,1481.5,1490,13815,50365
08/23/1983,1492,1492,1477,1477.5,126235,222465
08/24/1983,1476,1479.5,1473,1474.75,70275,226960
08/25/1983,1483,1485,1473.5,1473.75,85815,235360
08/26/1983,1470,1475.25,1467,1474.75,58805,238885
08/29/1983,1474.5,1480.5,1469,1476.75,93940,248100
08/30/1983,1474,1476,1464,1466.75,132650,244665
08/31/1983,1468,1476.5,1468,1476.25,82725,240675
09/01/1983,1478,1478,1466.75,1471.75,97735,235855
09/02/1983,1474,1475.75,1470.25,1473.75,43980,237355
09/06/1983,1473.5,1475,1470.5,1472.75,47600,237730
09/07/1983,1472,1472.75,1467.5,1468.75,58965,237440
09/08/1983,1467,1471.5,1467,1471.25,41765,237580
09/09/1983,1474,1475,1472,1472.75,50260,238535
09/12/1983,1472,1472,1465,1466.5,64755,239015
09/13/1983,1468.5,1471,1454,1455,145450,231115
09/14/1983,1453.5,1456,1449.25,1450.25,92025,230115
09/15/1983,1450,1453.5,1444,1445.75,79780,227515
09/16/1983,1447,1449.75,1443.75,1448.75,62085,224050
09/19/1983,1451,1453.75,1449,1453,48965,220480
09/20/1983,1452,1453,1448,1449.5,50030,220970
09/21/1983,1461,1463,1456,1456.25,86420,229025
09/22/1983,1453,1453,1447,1447.5,66325,227305
09/23/1983,1447.5,1447.5,1437,1439.75,76080,222135
09/26/1983,1437,1441,1434.75,1440.25,72850,221965
09/27/1983,1441,1443.5,1439,1442,50325,218860
09/28/1983,1442.5,1444.25,1437,1437.25,52075,217785
09/29/1983,1436,1436.5,1431.5,1436,62195,215245
09/30/1983,1438,1438,1432,1436.75,42560,209035
10/03/1983,1434,1436,1432.25,1436,32835,204475
10/04/1983,1436,1436.75,1432.25,1432.5,32480,199300
10/05/1983,1432,1435,1431.5,1434.5,36430,200130
10/06/1983,1435,1440,1434.75,1437.75,37045,199200
10/07/1983,1437.25,1439.5,1435,1435.5,36785,195370
10/10/1983,1435.5,1435.5,1429,1432,40465,194295
10/11/1983,1432.5,1433.75,1431.75,1432.5,23935,195010
10/12/1983,1432,1433,1431,1432,18415,191335
10/13/1983,1435,1438.5,1434.25,1435.25,38440,195645
10/14/1983,1435.5,1437.75,1434.5,1436.75,32350,201155
10/17/1983,1436,1436.75,1433.5,1435.5,21470,196520
10/18/1983,1434.5,1439,1434,1438.5,38485,196525
10/19/1983,1438,1438,1434.5,1435,25350,191685
10/20/1983,1434.5,1434.5,1426,1426.75,69060,183080
10/21/1983,1428,1430,1426.75,1429.75,27560,180725
10/24/1983,1429,1430,1427.5,1428.5,18430,180735
10/25/1983,1432,1433,1431,1431.25,33775,178090
10/26/1983,1430.5,1431.25,1419,1422.75,58335,170975
10/27/1983,1421,1424.75,1418.5,1423.5,47135,161045
10/28/1983,1424,1425,1423.25,1424.75,19165,159460
10/31/1983,1424,1425.5,1420.5,1420.5,26275,157755
11/01/1983,1421,1422.75,1417,1422.25,43400,151145
11/02/1983,1422,1426,1422,1424.5,37875,150095
11/03/1983,1422.5,1423.75,1419.5,1423.5,26380,149075
11/04/1983,1423.5,1425.25,1422.5,1424.5,27405,150470
11/07/1983,1423.5,1426.75,1423.5,1426.25,27025,151595
11/08/1983,1425.75,1426,1423.5,1424.75,26985,148955
11/09/1983,1424.5,1426.25,1423.75,1424,18740,146565
11/10/1983,1423,1423.25,1420.5,1422.25,23120,143365
11/11/1983,1421.5,1422,1414.5,1415.25,42815,137760
11/14/1983,1414.5,1414.5,1409,1411.75,41225,125045
11/15/1983,1413,1414,1410.5,1412.75,21795,122080
11/16/1983,1412,1412,1400,1406.25,36895,117455
11/17/1983,1406.25,1407.75,1401.75,1405.5,33820,109020
11/18/1983,1404.5,1405.5,1402.5,1402.5,15680,106410
11/21/1983,1401.5,1401.5,1397.5,1399,28010,92770
11/22/1983,1401.5,1402.25,1395.25,1398.25,30295,80670
11/23/1983,1399.5,1406,1398.25,1405.25,38115,101455
11/25/1983,1407.5,1409.5,1407,1408.75,23385,104400
11/28/1983,1410,1410.5,1403.5,1405.5,53440,107895
11/29/1983,1405.5,1407.25,1404.25,1406.25,59770,125325
11/30/1983,1408.5,1409.25,1406.5,1408.25,59755,128975
12/01/1983,1409.5,1412.25,1408.75,1412,55835,131805
12/02/1983,1410.5,1412.5,1409.5,1411.5,35780,130255
12/05/1983,1407.5,1408,1405,1407.75,37560,131300
12/06/1983,1409,1409,1404,1405,35540,130690
12/07/1983,1404.5,1406.5,1404,1405.75,24130,131765
12/08/1983,1406.5,1410.5,1406,1407.75,42650,133780
12/09/1983,1407.5,1407.5,1403.25,1406,39765,131480
12/12/1983,1406.5,1407.25,1404,1404.25,23170,132020
12/13/1983,1403.5,1403.75,1400.25,1401.25,36270,131535
12/14/1983,1400.5,1404.5,1399.5,1403.75,30530,129045
12/15/1983,1404,1405,1403,1403.5,23480,129130
12/16/1983,1403,1408.25,1402,1408,34405,128955
12/19/1983,1409.5,1413.5,1408.5,1412.5,56405,130195
12/20/1983,1414,1414.25,1410.5,1413.25,31575,126690
12/21/1983,1413,1414.25,1411.25,1412,23715,130070
12/22/1983,1412.5,1412.75,1410.5,1411,17940,128115
12/23/1983,1413.5,1414,1412,1413.75,17200,129770
12/27/1983,1414.75,1418.5,1414.25,1417.25,25105,131075
12/28/1983,1418.5,1420,1416.25,1419.5,34520,136055
12/29/1983,1419.25,1420,1415.5,1416,23795,136615
12/30/1983,1416,1416.5,1414.75,1416,8570,137880
01/03/1984,1412.5,1413.5,1406,1406.5,40630,137625
01/04/1984,1405.5,1408.25,1404,1407.75,27175,133520
01/05/1984,1408.5,1412,1406.75,1411.25,32205,133535
01/06/1984,1411.75,1412,1409,1411.25,25345,132975
01/09/1984,1408.5,1412.5,1408.5,1411.25,26195,137240
01/10/1984,1413.5,1414.75,1412.75,1413.75,24920,136330
01/11/1984,1414.5,1414.5,1411.75,1413,22765,137425
01/12/1984,1414.5,1415.25,1413.25,1414.25,21030,135490
01/13/1984,1414.5,1415,1413.5,1414,14215,132945
01/16/1984,1408.5,1409.75,1405.5,1409.5,31385,131775
01/17/1984,1409,1409.25,1406,1407.5,34650,131170
01/18/1984,1408,1408,1400.25,1401,62220,126340
01/19/1984,1401,1402.75,1394,1396,74845,121000
01/20/1984,1395.5,1395.5,1390.75,1391,44000,118280
01/23/1984,1389.5,1397.5,1389.5,1397,29350,116520
01/24/1984,1401.25,1402.5,1397.25,1398.25,42440,116930
01/25/1984,1397,1397,1389.5,1391.25,38075,117165
01/26/1984,1389.5,1389.5,1380.75,1383.75,42805,108990
01/27/1984,1386,1387,1379.25,1379.5,22115,109050
01/30/1984,1381.5,1384.5,1377,1383.75,32890,106410
01/31/1984,1383.5,1384.25,1381,1381.25,23385,102160
02/01/1984,1381.5,1387.5,1381,1387,35170,102210
02/02/1984,1388,1389,1384.5,1385.5,19320,102765
02/03/1984,1384,1386.75,1383,1386,12130,101925
02/06/1984,1384,1386,1381.5,1384,20830,99860
02/07/1984,1383.5,1387.25,1383.5,1385.5,25330,102065
02/08/1984,1386.5,1389.75,1385.5,1388.25,26620,102560
02/09/1984,1388,1388,1380.75,1383.5,30920,98175
02/10/1984,1382.5,1382.5,1377.75,1378.25,25490,96745
02/13/1984,1376.5,1377.5,1374,1374.25,24410,94385
02/14/1984,1375,1377.25,1372,1376.75,29220,94670
02/15/1984,1378,1381.25,1378,1380.75,28615,84105
02/16/1984,1380.5,1384.5,1380.5,1384.25,28670,83080
02/17/1984,1383.5,1389.25,1383,1385.75,41385,75700
02/21/1984,1383.5,1384.5,1380,1381.5,14560,70500
02/22/1984,1383.5,1386.5,1382.5,1384,23080,65930
02/23/1984,1381.125,1381.875,1378.875,1380.875,17040,61915
02/24/1984,1381.375,1382.125,1380.375,1381.625,7960,63445
02/27/1984,1381.125,1382.625,1379.375,1382.125,9835,66130
02/28/1984,1382.875,1382.875,1378.125,1378.375,24110,70660
02/29/1984,1377.375,1383.375,1376.375,1382.625,31725,75310
03/01/1984,1381.875,1387.875,1381.375,1387.625,29415,76650
03/02/1984,1389.875,1393.875,1389.375,1393.625,29785,76600
03/05/1984,1398.375,1400.875,1392.625,1400.625,38140,78420
03/06/1984,1398.375,1405.875,1398.375,1404.625,33320,74140
03/07/1984,1398.875,1403.375,1397.875,1403.375,25705,76075
03/08/1984,1400.375,1401.125,1397.375,1400.875,20205,75780
03/09/1984,1400.625,1406.375,1400.625,1405.875,26845,76250
03/12/1984,1403.375,1405.375,1400.375,1400.625,20485,73695
03/13/1984,1400.875,1401.875,1398.375,1399.375,17615,74720
03/14/1984,1398.375,1402.375,1398.125,1401.625,24910,75040
03/15/1984,1402.375,1409.375,1401.875,1408.125,32925,79490
03/16/1984,1408.875,1408.875,1402.875,1404.375,22165,76480
03/19/1984,1403.375,1403.375,1400.375,1401.875,13095,73440
03/20/1984,1400.875,1403.375,1395.875,1401.125,36080,70425
03/21/1984,1401.125,1406.375,1400.125,1404.125,18590,71155
03/22/1984,1402.875,1414.125,1402.375,1412.625,44155,69100
03/23/1984,1413.875,1413.875,1409.875,1412.375,19515,68705
03/26/1984,1414.875,1418.375,1413.875,1417.375,29605,66160
03/27/1984,1417.375,1417.875,1411.375,1411.875,35090,60675
03/28/1984,1410.875,1412.375,1408.125,1410.375,21260,60790
03/29/1984,1411.375,1415.375,1409.875,1414.125,15920,58895
03/30/1984,1413.375,1426.375,1413.375,1425.375,34855,62255
04/02/1984,1422.875,1427.375,1421.375,1421.625,20550,60825
04/03/1984,1422.375,1426.375,1420.625,1426.125,14065,58270
04/04/1984,1427.875,1431.375,1427.875,1428.625,19825,58715
04/05/1984,1425.375,1425.375,1418.375,1419.875,26735,54995
04/06/1984,1419.375,1419.875,1414.375,1417.875,19735,55515
04/09/1984,1420.875,1422.875,1419.375,1421.375,11840,54820
04/10/1984,1419.875,1420.125,1415.875,1418.625,18815,51010
04/11/1984,1418.375,1420.125,1414.875,1415.375,13845,49865
04/12/1984,1413.875,1421.375,1412.875,1420.125,21155,48480
04/13/1984,1418.875,1424.875,1418.875,1424.125,19880,45665
04/16/1984,1423.125,1425.125,1417.375,1419.375,16140,43815
04/17/1984,1419.875,1420.125,1416.375,1416.625,9755,43420
04/18/1984,1415.375,1421.375,1414.875,1419.375,10885,42640
04/19/1984,1419.375,1423.375,1418.625,1422.375,8495,41380
04/23/1984,1422.25,1424.75,1422.25,1423,34160,140360
04/24/1984,1420.75,1421,1417.5,1418.5,33335,138830
04/25/1984,1418.75,1419.75,1414.75,1414.75,38900,137765
04/26/1984,1413.75,1414.75,1410.5,1412,47030,133390
04/27/1984,1411.75,1414.5,1410.75,1413.75,36560,122990
04/30/1984,1413,1415.25,1408.25,1408.5,40235,118400
05/01/1984,1406.75,1408.25,1405.25,1406.5,56905,121885
05/02/1984,1408.25,1411.25,1408,1410.75,22180,120270
05/03/1984,1409.5,1411,1408.5,1408.5,19960,121310
05/04/1984,1407.75,1409.75,1407.75,1409.5,17300,120375
05/07/1984,1407.25,1409.25,1404.75,1408.25,25790,121090
05/08/1984,1408.75,1413.75,1408.75,1411.25,44090,122755
05/09/1984,1410.5,1413.5,1409,1411.25,29080,120510
05/10/1984,1412.75,1414.25,1410.25,1411,33135,122145
05/11/1984,1412.75,1413.75,1408,1408.25,38495,120125
05/14/1984,1407.75,1408.5,1407,1407.5,18655,116820
05/15/1984,1407.75,1410.25,1407,1410,22650,115500
05/16/1984,1410.75,1413.75,1409.75,1413.5,32065,117865
05/17/1984,1413.25,1418.25,1413,1415.75,67325,118910
05/18/1984,1416,1425.75,1416,1425.25,69590,126425
05/21/1984,1428.75,1441.25,1426.75,1435.5,130105,131490
05/22/1984,1435.25,1440.75,1432.25,1434.5,68130,133370
05/23/1984,1431.75,1436,1429.75,1434.5,55210,137315
05/24/1984,1435.25,1441.75,1432.75,1441.25,68720,137155
05/25/1984,1441.25,1442.5,1432,1432.5,59605,130035
05/29/1984,1429.75,1432,1426.75,1431.5,46910,128965
05/30/1984,1430.75,1432,1427,1430.25,43955,126900
05/31/1984,1429.75,1430.5,1422.75,1422.75,58950,120140
06/01/1984,1423.75,1425,1420.75,1421.5,37385,114750
06/04/1984,1420.75,1425.75,1420.25,1423.5,30125,114830
06/05/1984,1422.75,1426,1422.25,1425,31260,111170
06/06/1984,1425,1425.75,1420,1422.5,44755,103965
06/07/1984,1421.75,1424.5,1420.25,1422.75,31535,102080
06/08/1984,1421.75,1422.25,1418.5,1419,35975,100730
06/11/1984,1418.75,1422.5,1418.5,1422,31235,101225
06/12/1984,1423.75,1424.75,1420.75,1421.25,30575,95965
06/13/1984,1421.25,1423,1420.5,1420.75,23190,95005
06/14/1984,1418.75,1419.75,1417,1417.25,39800,90310
06/15/1984,1415.25,1417.5,1415.25,1416.5,25110,91050
06/18/1984,1415.75,1417.25,1413.75,1415.25,33825,83745
06/19/1984,1415.5,1423.75,1415.5,1419.25,32040,79680
06/20/1984,1419.25,1425.25,1418.75,1423.5,29520,79330
06/21/1984,1422,1425.25,1421.75,1424.25,28630,75200
06/22/1984,1421.75,1424.5,1419.75,1420,17550,72140
06/25/1984,1418.625,1420.125,1417.375,1417.375,14585,71520
06/26/1984,1417.375,1417.625,1413.125,1413.375,29950,72765
06/27/1984,1413.125,1413.125,1409.875,1411.125,36810,74520
06/28/1984,1410.375,1416.375,1410.375,1415.625,42465,76650
06/29/1984,1419.875,1422.375,1419.375,1420.125,41280,79830
07/02/1984,1418.875,1420.375,1415.375,1415.625,25090,81180
07/03/1984,1415.375,1415.375,1411.375,1412.125,31300,84155
07/05/1984,1410.375,1410.625,1407.625,1407.875,30705,87330
07/06/1984,1407.875,1413.375,1407.875,1411.125,28840,88330
07/09/1984,1411.875,1414.875,1411.875,1413.875,27525,91005
07/10/1984,1412.125,1413.375,1411.875,1412.375,26265,91500
07/11/1984,1409.875,1411.375,1409.125,1409.375,28930,94415
07/12/1984,1411.375,1412.875,1409.875,1410.375,26120,93620
07/13/1984,1412.875,1413.125,1408.375,1408.875,34880,96545
07/16/1984,1408.875,1408.875,1405.875,1405.875,34615,104050
07/17/1984,1405.875,1407.375,1404.125,1404.375,32580,105725
07/18/1984,1403.625,1406.375,1402.875,1406.125,29255,108620
07/19/1984,1407.375,1408.875,1407.125,1407.375,26360,109015
07/20/1984,1406.375,1407.125,1404.625,1406.625,21705,110505
07/23/1984,1405.625,1407.375,1403.375,1406.875,22920,111485
07/24/1984,1407.375,1409.625,1405.625,1407.625,29015,111005
07/25/1984,1407.375,1408.375,1401.875,1402.625,32990,108110
07/26/1984,1402.125,1406.125,1402.125,1404.625,26015,110060
07/27/1984,1404.375,1405.625,1402.375,1403.875,18705,109715
07/30/1984,1406.875,1411.375,1403.625,1409.625,40655,107210
07/31/1984,1410.375,1413.375,1408.875,1410.125,24025,103230
08/01/1984,1411.625,1412.375,1409.875,1412.375,18420,99040
08/02/1984,1414.375,1415.875,1413.875,1414.875,30415,95045
08/03/1984,1416.625,1417.375,1414.625,1416.125,19855,89660
08/06/1984,1416.375,1416.375,1411.375,1412.875,14435,89610
08/07/1984,1412.375,1412.875,1409.125,1409.125,14015,88525
08/08/1984,1409.625,1411.125,1408.625,1410.625,15425,86660
08/09/1984,1411.375,1416.375,1411.375,1414.125,28890,90085
08/10/1984,1414.125,1415.625,1412.875,1415.625,15490,86320
08/13/1984,1414.375,1415.125,1408.375,1410.625,13530,84480
08/14/1984,1411.875,1412.875,1410.875,1411.125,7970,82755
08/15/1984,1410.875,1411.625,1406.875,1408.375,9565,82065
08/16/1984,1407.875,1413.625,1407.875,1409.875,13565,81600
08/17/1984,1407.875,1407.875,1403.875,1405.125,13965,79160
08/20/1984,1403.375,1405.125,1398.875,1399.125,18380,77140
08/21/1984,1398.875,1404.875,1398.875,1404.875,17355,74700
08/22/1984,1405.375,1410.875,1405.375,1409.875,21260,68535
08/23/1984,1423.875,1424.875,1418.875,1419.375,38780,134315
08/24/1984,1418.875,1420.875,1418.125,1419.125,49325,128855
08/27/1984,1405.5,1408.25,1398,1399.25,58905,135565
08/28/1984,1401,1403.5,1399.75,1401.25,37265,135730
08/29/1984,1402.5,1403.5,1393.75,1394,52935,140555
08/30/1984,1396.5,1400.5,1395.5,1399.25,51250,140415
08/31/1984,1400,1401.25,1396.75,1398.5,30495,143030
09/04/1984,1396.25,1401,1394.25,1400.75,28425,145250
09/05/1984,1402.5,1405.5,1400,1402.25,64805,139400
09/06/1984,1402.75,1403.5,1401,1402.75,41315,139280
09/07/1984,1401.5,1405,1400.5,1403,35405,140215
09/10/1984,1403.25,1404.5,1402,1404.5,19090,140450
09/11/1984,1404.5,1405,1401.5,1403.25,22720,140925
09/12/1984,1404,1405,1403.5,1404.75,18695,138160
09/13/1984,1400.5,1401.25,1399.75,1401,22475,138555
09/14/1984,1401,1401.5,1393,1395.75,67675,146360
09/17/1984,1393,1395.75,1390.5,1390.75,30045,145680
09/18/1984,1392,1395,1391.75,1393.5,26170,141930
09/19/1984,1394.5,1395.75,1393.25,1395.25,24375,144345
09/20/1984,1394,1396.25,1393.5,1395.25,27580,138745
09/21/1984,1391,1398.75,1391,1398,44805,138280
09/24/1984,1399.5,1400,1396.75,1399,22055,134815
09/25/1984,1398.5,1399,1397,1397.25,18495,135785
09/26/1984,1397,1397,1392.75,1393.25,26615,138375
09/27/1984,1393.25,1394.5,1390.75,1394.5,26075,138760
09/28/1984,1393.5,1393.75,1390.75,1393.5,27330,138935
10/01/1984,1392.5,1394.5,1392,1394,12810,137340
10/02/1984,1394.5,1398.5,1393.75,1396,33025,132830
10/03/1984,1396.75,1398,1393.75,1394.25,16260,131885
10/04/1984,1394,1394.25,1392.5,1392.75,16825,130225
10/05/1984,1392,1395.5,1390,1395,33445,128525
10/08/1984,1395,1396,1394,1395.25,15135,124745
10/09/1984,1395,1395.5,1394,1395.5,9195,125750
10/10/1984,1396.5,1399,1395.75,1397.5,34580,122085
10/11/1984,1398,1399,1395.5,1395.75,16125,118680
10/12/1984,1397,1397,1392.75,1394.25,22550,115475
10/15/1984,1393.5,1395,1392.75,1393,13530,114515
10/16/1984,1393.5,1397,1392.25,1396.75,30085,114935
10/17/1984,1396.5,1397.5,1394,1395.5,18155,114510
10/18/1984,1395,1396.5,1394.25,1396,15635,114940
10/19/1984,1395.5,1399.75,1395,1399,38265,113570
10/22/1984,1399.75,1404.5,1399,1403,55340,105630
10/23/1984,1403.5,1407.5,1402,1407.25,52915,105510
10/24/1984,1410,1411.25,1406.5,1411,49610,103990
10/25/1984,1407.5,1409.5,1406.5,1409.5,21260,101910
10/26/1984,1408.5,1408.5,1405.25,1406.5,24050,99220
10/29/1984,1404.5,1406.5,1403.75,1406,19260,99330
10/30/1984,1406.5,1411.5,1406,1409.25,33440,104045
10/31/1984,1410,1411.25,1406.75,1409,32590,100805
11/01/1984,1409.5,1410.75,1408.25,1410.5,39980,104545
11/02/1984,1410.5,1410.75,1406,1407.25,24605,101660
11/05/1984,1406,1409,1405.25,1408.75,19000,98520
11/06/1984,1408.5,1414,1408,1412,36565,98955
11/07/1984,1412.5,1412.75,1409.5,1411.25,20135,97040
11/08/1984,1409.5,1409.5,1406.75,1407.5,23810,98145
11/09/1984,1406.5,1408.75,1406.5,1407.75,14200,94345
11/12/1984,1408.5,1409.25,1404.5,1404.75,26635,90420
11/13/1984,1404.5,1404.5,1399,1400.75,39245,80275
11/14/1984,1399.5,1400,1397.5,1398.25,27080,73055
11/15/1984,1397.5,1402,1397.5,1401.5,19760,73950
11/16/1984,1402,1404.25,1401.5,1402.5,15370,74410
11/19/1984,1401,1404,1400.75,1403.75,13940,70000
11/20/1984,1403,1406.5,1403,1406.25,18170,66360
11/21/1984,1406,1408,1404,1407.75,21545,61230
11/23/1984,1407.125,1408.875,1406.375,1408.125,16020,93455
11/26/1984,1406.125,1406.125,1405.125,1406.125,15130,95020
11/27/1984,1405.125,1406.625,1402.375,1402.875,33275,96405
11/28/1984,1402.125,1403.375,1400.625,1402.875,37260,100110
11/29/1984,1403.375,1403.375,1401.625,1401.875,18935,98435
11/30/1984,1400.875,1401.625,1399.375,1400.875,31655,103805
12/03/1984,1402.125,1402.125,1398.625,1399.875,19240,101700
12/04/1984,1399.625,1400.375,1399.125,1399.875,14170,102770
12/05/1984,1399.125,1402.875,1399.125,1401.875,24805,104450
12/06/1984,1402.125,1402.125,1397.125,1400.125,31260,107830
12/07/1984,1398.125,1398.125,1393.625,1394.125,33155,107885
12/10/1984,1393.625,1394.375,1390.125,1393.125,34420,106075
12/11/1984,1393.125,1393.625,1388.875,1388.875,26925,106420
12/12/1984,1388.625,1389.625,1385.125,1385.375,35365,110770
12/13/1984,1385.125,1389.125,1385.125,1387.625,38960,111765
12/14/1984,1388.125,1391.125,1387.625,1389.875,23545,115835
12/17/1984,1389.125,1390.625,1387.125,1387.625,22160,117755
12/18/1984,1387.875,1390.875,1387.125,1390.625,32940,114380
12/19/1984,1389.625,1390.875,1388.375,1390.375,23735,114140
12/20/1984,1391.125,1391.375,1389.375,1391.125,13635,114080
12/21/1984,1392.625,1393.875,1392.125,1393.625,29485,110815
12/24/1984,1393.625,1393.625,1392.125,1392.375,5945,110735
12/26/1984,1392.625,1396.375,1392.375,1394.625,18835,111920
12/27/1984,1394.125,1394.125,1391.375,1392.125,13210,110045
12/28/1984,1392.875,1394.375,1392.625,1393.875,12125,109990
12/31/1984,1394.125,1395.125,1392.625,1394.875,7345,111045
01/02/1985,1393.875,1394.625,1392.875,1393.375,13560,110975
01/03/1985,1393.375,1394.125,1390.875,1391.125,30760,115445
01/04/1985,1389.625,1390.875,1387.875,1388.625,21190,115935
01/07/1985,1387.125,1389.625,1384.875,1388.625,28685,113380
01/08/1985,1388.125,1389.875,1387.375,1387.625,17350,113180
01/09/1985,1388.625,1393.375,1388.125,1392.625,35080,112875
01/10/1985,1392.125,1398.125,1392.125,1397.375,54265,103970
01/11/1985,1397.875,1399.125,1395.375,1396.125,38790,95100
01/14/1985,1395.125,1398.125,1394.625,1397.875,20785,94450
01/15/1985,1398.375,1401.375,1398.375,1400.875,37885,91300
01/16/1985,1401.375,1402.375,1398.875,1400.625,40065,90090
01/17/1985,1400.125,1400.875,1397.375,1399.875,26995,89695
01/18/1985,1398.875,1399.125,1396.625,1397.875,15775,88465
01/21/1985,1397.875,1398.125,1395.375,1396.125,20525,86330
01/22/1985,1395.375,1398.625,1394.375,1396.625,30940,86990
01/23/1985,1395.625,1396.875,1394.875,1396.625,14865,83880
01/24/1985,1396.125,1396.125,1391.375,1391.625,39845,80095
01/25/1985,1391.875,1394.125,1390.625,1393.875,19730,78105
01/28/1985,1393.625,1393.625,1391.375,1392.625,12630,79180
01/29/1985,1392.625,1396.375,1392.125,1395.125,25235,78295
01/30/1985,1395.625,1400.125,1395.625,1399.375,25295,78380
01/31/1985,1399.875,1401.875,1396.625,1397.875,22730,75310
02/01/1985,1397.125,1402.125,1396.625,1401.625,14580,76620
02/04/1985,1401.125,1405.875,1400.625,1405.375,49800,73620
02/05/1985,1404.375,1405.125,1402.625,1404.875,14895,71500
02/06/1985,1404.375,1405.625,1400.875,1401.125,31150,68700
02/07/1985,1400.625,1403.375,1400.375,1401.125,18635,67605
02/08/1985,1400.125,1404.875,1399.625,1404.625,17355,67425
02/11/1985,1403.875,1406.875,1403.375,1406.625,16910,64730
02/12/1985,1406.125,1406.125,1401.875,1404.625,18070,65060
02/13/1985,1403.625,1404.125,1398.125,1400.375,34705,60355
02/14/1985,1399.125,1399.125,1392.375,1392.875,38295,56550
02/15/1985,1393.625,1396.625,1393.125,1393.875,27650,53675
02/19/1985,1393.375,1393.625,1390.125,1392.875,17815,52635
02/20/1985,1392.875,1393.375,1390.625,1392.625,10795,51525
02/21/1985,1392.625,1395.625,1392.625,1395.375,10500,50665
02/22/1985,1395.125,1397.875,1394.625,1396.375,15715,47805
02/25/1985,1395.75,1395.75,1391.75,1392.75,15305,46630
02/26/1985,1392.25,1395.75,1391.75,1394.75,15005,48215
02/27/1985,1396.75,1396.75,1392.5,1392.75,10625,47870
02/28/1985,1392.25,1394.75,1391.5,1394,10425,48705
03/01/1985,1393.75,1395.75,1393.75,1395,6800,48335
03/04/1985,1395.75,1396.25,1394.5,1395.75,5540,48675
03/05/1985,1395,1395.5,1393.25,1395.25,12135,48800
03/06/1985,1395.75,1398.75,1395.75,1398,13990,49080
03/07/1985,1397.75,1398.25,1396.25,1398,13160,48720
03/08/1985,1398,1398.25,1395.25,1395.5,10580,49540
03/11/1985,1395.5,1397.75,1395,1397.5,11105,49900
03/12/1985,1397,1397,1393.5,1394.25,11620,49595
03/13/1985,1394.5,1396.75,1394,1395.75,12105,50805
03/14/1985,1395,1398.75,1395,1398.5,19495,49330
03/15/1985,1401.75,1402.75,1400.75,1402,35005,50900
03/18/1985,1403.75,1405.25,1400.75,1402.5,27835,48110
03/19/1985,1404.75,1404.75,1402.5,1404.5,15825,48485
03/20/1985,1404.75,1406.5,1401.5,1403,34575,50765
03/21/1985,1403.25,1407,1403.25,1406.25,24630,53435
03/22/1985,1405.75,1415.75,1403.75,1415,38975,53575
03/25/1985,1412.25,1418.75,1411.75,1418,22375,50410
03/26/1985,1418.75,1419,1412.5,1414.5,16390,48530
03/27/1985,1415.25,1417.75,1414.25,1417,11495,48295
03/28/1985,1416.5,1416.5,1413,1415.25,8870,48315
03/29/1985,1415.25,1415.25,1412.75,1414.25,11055,49415
04/01/1985,1413,1413,1410,1410.25,9585,50015
04/02/1985,1409.75,1416,1409.25,1415.75,14360,49700
04/03/1985,1415.75,1418.25,1414.25,1415.25,15885,47515
04/04/1985,1414.75,1422.25,1413.75,1422,18805,48435
04/08/1985,1421.75,1428.75,1420.5,1428.5,17920,48100
04/09/1985,1427.25,1429.25,1422.5,1425.5,16785,43595
04/10/1985,1425.25,1426.5,1421.75,1424.5,10195,42710
04/11/1985,1425.25,1426.5,1420.75,1422.25,8065,42400
04/12/1985,1421.25,1424.25,1419.75,1419.75,10475,41220
04/15/1985,1419.75,1422.75,1418.25,1421.5,6955,40020
04/16/1985,1421.25,1424,1419.25,1419.5,7905,38345
04/17/1985,1418,1419.25,1409.25,1411.5,25925,30690
04/18/1985,1411.5,1413.25,1406.25,1410,18840,28780
04/19/1985,1408.75,1413.75,1408,1413.75,8160,27635
04/22/1985,1412.75,1414,1410.5,1413.5,2740,27950
04/23/1985,1407.375,1407.625,1405.125,1405.125,15245,87840
04/24/1985,1404.625,1408.875,1404.625,1408.375,14605,88420
04/25/1985,1407.375,1409.125,1402.125,1402.375,66075,87525
04/26/1985,1402.375,1402.875,1398.875,1399.875,49335,94050
04/29/1985,1400.125,1403.125,1400.125,1401.875,20410,94800
04/30/1985,1401.375,1402.125,1400.125,1401.125,19290,94545
05/01/1985,1400.875,1401.875,1398.625,1399.375,21940,94030
05/02/1985,1398.625,1399.375,1392.875,1394.625,47510,92185
05/03/1985,1396.125,1396.625,1395.125,1395.125,19075,93810
05/06/1985,1394.625,1398.125,1394.625,1397.625,12095,94220
05/07/1985,1398.375,1399.125,1395.125,1398.875,17605,95215
05/08/1985,1397.625,1399.875,1396.375,1396.625,17610,94795
05/09/1985,1397.125,1398.625,1394.375,1397.625,17730,93340
05/10/1985,1398.125,1399.375,1395.625,1398.125,18445,95915
05/13/1985,1398.375,1399.625,1396.375,1399.125,14735,93750
05/14/1985,1398.875,1399.375,1394.375,1395.625,19905,95310
05/15/1985,1394.875,1395.625,1392.125,1393.875,21845,98525
05/16/1985,1392.375,1393.125,1390.625,1392.375,17835,100020
05/17/1985,1392.125,1393.875,1391.875,1392.125,13415,98615
05/20/1985,1393.375,1393.625,1390.625,1392.875,16285,103200
05/21/1985,1392.625,1392.875,1389.375,1390.125,19245,103085
05/22/1985,1390.125,1392.125,1389.625,1392.125,17830,101665
05/23/1985,1392.875,1393.625,1391.375,1393.625,12500,105235
05/24/1985,1393.375,1393.375,1389.875,1390.375,14165,105185
05/28/1985,1388.375,1388.625,1386.375,1386.875,16375,103270
05/29/1985,1387.125,1388.375,1386.625,1386.625,10335,102690
05/30/1985,1387.125,1391.125,1386.875,1389.875,29865,97480
05/31/1985,1390.125,1391.125,1388.125,1389.125,12775,98970
06/03/1985,1389.375,1390.625,1388.375,1390.125,13380,97645
06/04/1985,1390.125,1394.125,1389.625,1393.375,36385,93215
06/05/1985,1394.125,1397.625,1393.625,1396.625,32140,84220
06/06/1985,1396.625,1397.125,1393.125,1394.375,17560,84140
06/07/1985,1394.625,1395.875,1392.375,1393.625,16665,83055
06/10/1985,1393.625,1396.125,1392.875,1395.875,14835,81115
06/11/1985,1397.125,1399.125,1395.125,1397.125,26655,80405
06/12/1985,1397.125,1402.625,1397.125,1402.125,38890,74595
06/13/1985,1401.625,1402.875,1399.375,1401.125,29485,70465
06/14/1985,1401.125,1402.625,1399.875,1400.875,15635,67700
06/17/1985,1399.125,1401.125,1399.125,1400.875,12200,67150
06/18/1985,1401.875,1402.375,1401.125,1401.625,12510,67415
06/19/1985,1401.125,1401.625,1400.125,1400.875,10365,66045
06/20/1985,1400.625,1404.125,1400.625,1403.625,16720,64575
06/21/1985,1403.125,1403.875,1400.625,1400.625,11655,62875
06/24/1985,1398.875,1399.875,1397.875,1398.375,13870,71165
06/25/1985,1398.375,1398.625,1396.875,1397.875,12830,72790
06/26/1985,1397.875,1398.375,1396.625,1396.625,13275,75220
06/27/1985,1396.625,1398.875,1395.625,1395.875,27705,80690
06/28/1985,1395.375,1396.875,1393.625,1393.875,29470,78430
07/01/1985,1393.625,1395.875,1392.625,1392.875,28230,82335
07/02/1985,1392.625,1393.375,1390.625,1390.625,25920,78670
07/03/1985,1390.625,1392.125,1388.875,1389.125,28190,78935
07/05/1985,1389.625,1393.625,1389.625,1391.625,18285,79550
07/08/1985,1391.625,1392.125,1389.625,1389.875,20000,80455
07/09/1985,1389.125,1392.125,1388.125,1388.125,39365,83295
07/10/1985,1388.375,1390.125,1387.875,1388.625,27875,82585
07/11/1985,1387.875,1390.375,1386.875,1387.375,36025,80740
07/12/1985,1388.375,1389.625,1388.125,1388.375,19640,81750
07/15/1985,1386.625,1387.875,1383.375,1384.625,24365,80470
07/16/1985,1384.625,1385.875,1380.125,1380.625,27865,82410
07/17/1985,1382.125,1382.375,1378.375,1380.125,25960,80410
07/18/1985,1380.125,1381.375,1377.625,1378.875,24105,81530
07/19/1985,1378.125,1379.875,1378.125,1378.125,18385,81995
07/22/1985,1378.625,1379.625,1377.125,1377.875,16855,82980
07/23/1985,1378.625,1379.375,1373.625,1373.625,21490,81990
07/24/1985,1372.125,1373.625,1365.125,1365.625,25450,80825
07/25/1985,1366.125,1370.625,1365.625,1369.875,25330,80695
07/26/1985,1370.125,1372.625,1367.875,1368.125,24935,80210
07/29/1985,1368.625,1374.125,1368.125,1369.375,21960,79580
07/30/1985,1369.625,1371.625,1366.625,1368.125,15665,77400
07/31/1985,1369.375,1369.625,1362.125,1367.875,25485,77230
08/01/1985,1367.625,1369.375,1363.375,1363.875,17675,76940
08/02/1985,1364.625,1365.625,1357.875,1361.375,16435,75930
08/05/1985,1360.625,1361.375,1355.625,1360.125,17145,75170
08/06/1985,1359.125,1360.625,1356.375,1359.125,11930,72520
08/07/1985,1360.125,1362.375,1359.375,1360.375,14565,71795
08/08/1985,1360.625,1360.625,1355.125,1356.875,12335,68920
08/09/1985,1355.875,1358.875,1353.125,1358.375,13310,67770
08/12/1985,1358.375,1362.625,1357.875,1361.625,8895,66470
08/13/1985,1361.625,1365.125,1360.875,1363.875,16595,62625
08/14/1985,1363.625,1369.125,1363.625,1366.875,11295,60870
08/15/1985,1368.375,1371.125,1367.625,1370.875,10180,59995
08/16/1985,1371.125,1371.125,1365.625,1366.125,18280,56490
08/19/1985,1364.625,1364.625,1360.125,1360.375,8970,53820
08/20/1985,1358.125,1359.125,1352.625,1352.875,13840,49955
08/21/1985,1352.375,1357.875,1352.375,1356.375,9155,47200
08/22/1985,1358.125,1358.375,1354.125,1358.375,13390,45760
08/23/1985,1359.25,1360.25,1355.75,1356,18095,99670
08/26/1985,1355.25,1355.25,1350.25,1350.5,28845,102720
08/27/1985,1347.75,1350,1346.25,1347,28970,105120
08/28/1985,1346.75,1348,1343.25,1343.25,34855,104480
08/29/1985,1342.25,1344,1339.75,1342.75,40210,106245
08/30/1985,1344.25,1349.75,1343.5,1348,32390,104900
09/03/1985,1348.25,1352.25,1346.25,1347,32175,107225
09/04/1985,1347.25,1348.75,1342.75,1348.5,41765,111125
09/05/1985,1349,1354.75,1347.25,1352.25,41815,108005
09/06/1985,1350.25,1353.25,1349.75,1352.5,21740,110955
09/09/1985,1351.25,1353.5,1345.75,1346,34150,112750
09/10/1985,1346,1348.25,1343.5,1347.25,26390,114300
09/11/1985,1348.25,1351.25,1346.5,1348.75,27760,109120
09/12/1985,1348.75,1354.75,1348.75,1353.25,35055,111335
09/13/1985,1352.75,1353.75,1349.25,1350.75,20960,110895
09/16/1985,1350.5,1353.75,1348.75,1353.5,16670,110940
09/17/1985,1353.25,1358.25,1352.5,1355.5,37300,107580
09/18/1985,1356.25,1357,1353.5,1354.25,23615,105185
09/19/1985,1353.25,1353.5,1349.25,1349.5,28245,105915
09/20/1985,1350,1350.25,1345.75,1346.75,40420,106985
09/23/1985,1349.25,1352.75,1348.75,1351.75,23410,106420
09/24/1985,1350.25,1359.75,1349,1359.5,49135,101530
09/25/1985,1359,1363.5,1358,1360.75,46085,101750
09/26/1985,1359.75,1360,1356.25,1358,34200,100515
09/27/1985,1356.5,1361.75,1355.25,1360.75,29285,105370
09/30/1985,1360.75,1362.25,1356.75,1357.25,33850,100810
10/01/1985,1357.75,1362.25,1357.25,1361.75,19560,100540
10/02/1985,1362.25,1362.5,1357.5,1358.5,21310,100840
10/03/1985,1358,1358.25,1355.5,1355.75,18095,99435
10/04/1985,1356.75,1357,1352.75,1354,20930,99800
10/07/1985,1352.75,1353.75,1350.75,1353.25,19750,98750
10/08/1985,1355.25,1363.75,1355.25,1362.75,32950,101120
10/09/1985,1362.25,1365.25,1359.25,1364.5,41915,98025
10/10/1985,1365.25,1366.75,1362.75,1364,32280,94055
10/11/1985,1363.75,1365.75,1360.25,1363.75,22100,95745
10/14/1985,1362.75,1365,1360,1364.75,23070,98045
10/15/1985,1363.5,1365.5,1362.25,1363.75,13440,96535
10/16/1985,1363,1367.5,1362.25,1365.5,38160,95940
10/17/1985,1367.75,1375.5,1367.75,1374.25,50450,92805
10/18/1985,1373.75,1374.25,1372.25,1373.5,26050,91460
10/21/1985,1373.5,1375,1371.25,1374.5,19835,92280
10/22/1985,1374.75,1379.75,1373.75,1378.5,36970,90100
10/23/1985,1377,1379,1376.25,1377,20750,91740
10/24/1985,1375.75,1379.25,1375.75,1378,18860,89460
10/25/1985,1377.25,1380,1376.75,1379.75,20340,80610
10/28/1985,1379.75,1383.5,1377.25,1377.75,29520,80805
10/29/1985,1377.75,1379.5,1376.75,1378.5,16035,81000
10/30/1985,1378.75,1379,1375.25,1377,23090,77345
10/31/1985,1379.75,1386.25,1379.25,1384,38550,70640
11/01/1985,1383,1385.25,1381.75,1385,17675,66260
11/04/1985,1384.25,1387.5,1383.25,1385.5,13985,67135
11/05/1985,1385,1385.5,1382.25,1384.25,16995,67985
11/06/1985,1383.75,1385.75,1381.5,1384,20285,69285
11/07/1985,1383.25,1385.5,1382.25,1384.25,15280,69350
11/08/1985,1384,1388.75,1383.75,1387,14405,68355
11/11/1985,1388.25,1389.25,1386,1389.25,7215,68510
11/12/1985,1388.75,1392.5,1388.25,1392,16230,67880
11/13/1985,1394.25,1400.75,1394.25,1399.25,45040,61675
11/14/1985,1398.5,1399.5,1397.25,1398.5,11745,59580
11/15/1985,1397.25,1401.25,1395.25,1400.75,19535,59325
11/18/1985,1400.25,1402.25,1397.75,1398.75,14995,57340
11/19/1985,1400.25,1406.75,1400.25,1405,22730,52745
11/20/1985,1406.75,1406.75,1397.75,1404.5,18060,51515
11/21/1985,1400.25,1401.25,1396.25,1397.75,15260,48095
11/22/1985,1398.25,1398.25,1393.75,1395,12250,47425
11/25/1985,1392.75,1393.25,1386.25,1389.5,27470,57860
11/26/1985,1390.25,1390.75,1387,1389,17420,59870
11/27/1985,1389.25,1390.25,1388.25,1390,26050,67890
11/29/1985,1390.25,1396.75,1390.25,1396.5,20835,69060
12/02/1985,1397,1399.5,1393.75,1399.25,18810,69830
12/03/1985,1398.75,1404.25,1398.25,1403.5,37570,73930
12/04/1985,1405.25,1406.75,1400.25,1406.5,31740,73645
12/05/1985,1404.75,1407.75,1402.75,1403.75,26045,75470
12/06/1985,1404.75,1409.75,1404.75,1405.5,33865,78205
12/09/1985,1406.75,1408,1402.25,1403,25270,79170
12/10/1985,1403.75,1404.75,1400.5,1403.75,17775,78580
12/11/1985,1404.75,1407.75,1403.5,1407.5,19620,80985
12/12/1985,1408.75,1409.75,1403.25,1407,24840,81345
12/13/1985,1406.25,1408.5,1403.25,1406,21300,81080
12/16/1985,1404.75,1409.75,1404.5,1408,18915,80485
12/17/1985,1408.5,1408.75,1404.25,1406.25,17825,80235
12/18/1985,1405.25,1406.25,1398.25,1400,43025,82695
12/19/1985,1399.25,1404.75,1399.25,1404.5,24730,84990
12/20/1985,1403.75,1403.75,1400.25,1403.25,20970,84230
12/23/1985,1402.75,1403.25,1399.25,1399.5,11880,83735
12/24/1985,1398.75,1400.75,1397.25,1400.5,14335,86215
12/26/1985,1403.75,1406.75,1402,1406.25,31040,87350
12/27/1985,1405.75,1408.25,1404.25,1408,20005,85635
12/30/1985,1408,1408.75,1404.75,1407,11080,84600
12/31/1985,1407,1407.75,1404.75,1405,9350,83450
01/02/1986,1402.75,1404.25,1400.5,1401.25,19600,81635
01/03/1986,1398.25,1399.25,1391.75,1392,58215,80370
01/06/1986,1392.75,1395.25,1389.75,1393.5,32625,78645
01/07/1986,1395.75,1397.25,1394.75,1396,23020,81300
01/08/1986,1395.75,1396.5,1393.5,1394.75,14360,81045
01/09/1986,1394.25,1397.75,1392.75,1397,19530,79150
01/10/1986,1396.75,1398.75,1396.25,1398.5,17070,77240
01/13/1986,1397.75,1398,1383.75,1386.75,42480,82425
01/14/1986,1386.75,1388.75,1379.75,1386.25,41440,86040
01/15/1986,1388.25,1390,1383.75,1385.25,26380,87070
01/16/1986,1387,1390.75,1385,1389,27235,86355
01/17/1986,1388.5,1390.5,1385.75,1389,19415,85795
01/20/1986,1387.75,1388.25,1385,1386.75,10725,85395
01/21/1986,1386.25,1386.25,1378.75,1379.5,29310,80460
01/22/1986,1379.75,1384.25,1377.5,1383.75,32380,79260
01/23/1986,1385.25,1387.75,1384.25,1387.5,22120,81170
01/24/1986,1388.75,1388.75,1379.25,1379.5,26950,78840
01/27/1986,1376.75,1385.5,1376.75,1379.125,21180,76205
01/28/1986,1384,1387.75,1384,1387,21565,74835
01/29/1986,1388.25,1388.75,1382.25,1386,18710,75800
01/30/1986,1388.75,1390.75,1386.75,1390.5,29950,74010
01/31/1986,1389.75,1390.5,1386.25,1389,14855,72580
02/03/1986,1387.75,1387.75,1382.75,1384,14855,71910
02/04/1986,1382,1386.25,1381.75,1386,13025,71630
02/05/1986,1386.25,1389.75,1384.5,1388.25,17250,71085
02/06/1986,1387.75,1389.5,1383.25,1384.5,15500,69520
02/07/1986,1383.25,1387.5,1382.5,1386.5,13065,69460
02/10/1986,1386.5,1388.25,1384.25,1388,8705,68380
02/11/1986,1388.25,1396.25,1386,1395.5,51030,62160
02/12/1986,1396.25,1397.75,1393.5,1393.75,24440,54165
02/13/1986,1395.75,1397.25,1393.5,1397.25,16350,52775
02/14/1986,1396.75,1397.25,1391.25,1392.25,20875,50075
02/18/1986,1391.75,1398,1391.5,1397.75,19515,47955
02/19/1986,1398.25,1399.25,1387.25,1387.75,32585,40315
02/20/1986,1389.75,1394.75,1389.75,1393.5,10265,37945
02/21/1986,1394.25,1396.75,1391.25,1395.5,11070,35200
02/24/1986,1395.5,1398,1395,1396.25,7775,31885
02/25/1986,1397.5,1399.5,1397,1397.25,8650,30305
02/26/1986,1396.5,1405.5,1396.5,1402.75,16445,31590
02/27/1986,1404,1407,1402.75,1405.25,13620,32855
02/28/1986,1403.5,1407.5,1402.75,1404.75,8970,34160
03/03/1986,1404.5,1415,1403.75,1414,17980,32480
03/04/1986,1414.5,1417,1410.5,1411,21750,33465
03/05/1986,1410,1411,1408,1410.25,12620,34655
03/06/1986,1411,1418,1410.5,1416,14155,35310
03/07/1986,1418,1422.5,1416,1419.5,26505,34815
03/10/1986,1420.25,1421.25,1417,1420.75,12675,37165
03/11/1986,1420.5,1421.5,1414.5,1414.75,17505,38390
03/12/1986,1415.5,1418,1412,1415.25,17085,39475
03/13/1986,1415,1415,1409.5,1414.75,15350,41015
03/14/1986,1415.5,1421.5,1414.5,1419.5,19365,40165
03/17/1986,1421,1421,1416,1416.25,13065,39580
03/18/1986,1417,1420.25,1416.5,1418.75,11280,38915
03/19/1986,1418.5,1424,1416.5,1422,31555,41125
03/20/1986,1423,1430.25,1423,1428.75,25640,39950
03/21/1986,1430,1430.5,1426,1428.25,14225,39300
03/24/1986,1427.5,1427.5,1422.5,1424.5,13205,38330
03/25/1986,1425.5,1430.5,1425.5,1430.25,13275,38655
03/26/1986,1430,1430,1423,1427,17195,38240
03/27/1986,1427.5,1427.5,1421,1422,15970,36055
03/31/1986,1419.5,1424.5,1417,1422.75,18925,34785
04/01/1986,1421.75,1426.25,1421.75,1424.25,10015,34600
04/02/1986,1424,1425.5,1422,1423.75,9680,34425
04/03/1986,1422.5,1428.25,1421.75,1423.75,11485,34600
04/04/1986,1424,1429.75,1423.5,1429,9250,34845
04/07/1986,1428.5,1431.75,1418.5,1419,23925,36170
04/08/1986,1422,1422.25,1411,1412,32895,29175
04/09/1986,1412,1414.5,1409.75,1414.5,16110,26120
04/10/1986,1414.25,1416.5,1403.5,1405.25,20545,26545
04/11/1986,1404.5,1408,1402.75,1404.75,14360,26135
04/14/1986,1403.5,1409,1403.5,1408.25,5950,26560
04/15/1986,1408,1410,1398,1398.75,9960,25055
04/16/1986,1400.5,1400.5,1394.75,1399,8495,21865
04/17/1986,1398.5,1404.5,1398,1403.25,5670,21760
04/18/1986,1405.5,1407.5,1400.75,1402,5255,22325
04/21/1986,1401.5,1402,1394,1397.75,5170,21205
04/22/1986,1397.5,1402,1394.75,1395.75,6725,20390
04/23/1986,1400,1402,1397.75,1401.75,31465,91550
04/24/1986,1401,1405.5,1400.75,1402.5,23400,87995
04/25/1986,1402.75,1405,1401,1403.75,14555,84485
04/28/1986,1402.5,1411,1402.5,1410.75,46135,81145
04/29/1986,1415,1430.75,1411,1423.5,114745,93920
04/30/1986,1429,1443.5,1426,1443.5,61375,97340
05/01/1986,1443.5,1443.5,1423.5,1429.5,90085,99595
05/02/1986,1424,1424,1415,1416,58390,99120
05/05/1986,1417.5,1422.25,1417.5,1420.25,26355,101430
05/06/1986,1421,1429,1418.5,1427,38275,107275
05/07/1986,1427,1428,1421,1423.25,32180,103115
05/08/1986,1427,1443.25,1427,1441,61705,107990
05/09/1986,1442,1448,1436,1438.75,46725,105645
05/12/1986,1434.5,1434.5,1425,1428.5,37690,103690
05/13/1986,1431,1442,1431,1437.75,39770,109280
05/14/1986,1437,1439,1431.5,1433.25,26955,107860
05/15/1986,1433,1435,1418.5,1420,85525,98575
05/16/1986,1419,1419.5,1413,1414.25,46315,97560
05/19/1986,1412,1415,1409.5,1412.25,31175,95180
05/20/1986,1413.5,1415.5,1406,1408.5,54090,92450
05/21/1986,1408,1412,1407,1411.5,26450,89205
05/22/1986,1410,1410,1404.25,1407.25,30620,84485
05/23/1986,1406,1407.5,1404.5,1405.75,20635,83805
05/27/1986,1406,1408.25,1404.5,1405.5,18795,83760
05/28/1986,1406,1406.25,1401.5,1402.25,25990,83425
05/29/1986,1401,1401,1396.5,1397,44605,76095
05/30/1986,1397,1400,1396,1398.5,26015,77080
06/02/1986,1399.5,1405.5,1399,1403.75,26600,78555
06/03/1986,1405,1406,1399,1399.25,25455,78520
06/04/1986,1399.5,1403.75,1397.5,1402.75,24735,80985
06/05/1986,1403.5,1406,1400.25,1405.75,28405,79360
06/06/1986,1406,1407,1403,1404.5,23025,77500
06/09/1986,1401,1403,1398.5,1400.25,32355,76675
06/10/1986,1400,1403.5,1399.5,1402,23875,79075
06/11/1986,1405,1406.5,1402,1402.5,29935,78220
06/12/1986,1401,1401,1396.25,1397.75,23645,76575
06/13/1986,1397.5,1398,1395.5,1395.75,16890,77820
06/16/1986,1395.5,1396,1393,1393.25,26180,75210
06/17/1986,1393,1398,1391.5,1392.75,29245,75830
06/18/1986,1393,1395.75,1393,1393.75,14725,76525
06/19/1986,1394,1399.5,1394,1396.75,127155,75170
06/20/1986,1397,1398.5,1395.5,1395.75,17755,76310
06/23/1986,1396.625,1400.625,1395.125,1399.375,17260,57475
06/24/1986,1399.625,1405.875,1399.625,1400.875,33315,59880
06/25/1986,1401.125,1402.875,1399.375,1400.625,24690,61830
06/26/1986,1400.125,1405.125,1400.125,1401.625,23830,64435
06/27/1986,1401.625,1403.875,1400.875,1401.375,15705,65245
06/30/1986,1401.125,1401.125,1394.625,1395.625,24490,66045
07/01/1986,1395.125,1395.125,1389.625,1390.125,45055,63160
07/02/1986,1390.625,1393.625,1388.625,1391.125,17040,62110
07/03/1986,1391.125,1395.625,1391.125,1394.875,16440,61135
07/07/1986,1394.125,1394.125,1391.625,1391.875,24855,64400
07/08/1986,1391.625,1397.125,1391.375,1393.875,19975,63420
07/09/1986,1394.875,1397.125,1394.875,1396.375,16910,63130
07/10/1986,1396.375,1406.125,1395.125,1402.625,38675,65320
07/11/1986,1402.625,1408.875,1401.625,1407.375,56110,63825
07/14/1986,1408.625,1411.125,1406.875,1409.125,37955,67490
07/15/1986,1409.625,1410.625,1405.375,1405.625,31940,66290
07/16/1986,1406.125,1416.375,1404.625,1414.375,39660,68255
07/17/1986,1412.125,1414.625,1408.875,1409.375,26055,67975
07/18/1986,1407.875,1411.625,1403.125,1404.375,31590,65920
07/21/1986,1404.375,1407.625,1404.375,1404.875,13030,67535
07/22/1986,1404.125,1409.625,1400.375,1407.375,31820,71020
07/23/1986,1409.625,1412.625,1407.875,1409.875,20535,69850
07/24/1986,1409.875,1410.125,1404.125,1405.875,19205,65825
07/25/1986,1404.125,1408.125,1402.625,1406.125,18250,64015
07/28/1986,1407.125,1411.625,1404.875,1409.875,15280,65665
07/29/1986,1409.125,1411.625,1407.625,1411.125,16745,65465
07/30/1986,1410.625,1414.375,1409.375,1410.375,19465,66230
07/31/1986,1407.125,1407.625,1404.625,1407.125,20160,64075
08/01/1986,1406.625,1415.125,1401.875,1412.625,37085,59615
08/04/1986,1411.625,1416.625,1410.125,1412.375,16395,56725
08/05/1986,1409.625,1409.625,1406.875,1407.125,13440,55285
08/06/1986,1407.125,1410.625,1405.625,1410.375,11800,55160
08/07/1986,1411.375,1412.625,1410.375,1411.375,9135,54285
08/08/1986,1411.125,1411.125,1407.625,1408.125,9840,51970
08/11/1986,1406.625,1408.125,1406.125,1406.125,9670,51680
08/12/1986,1405.125,1405.875,1402.625,1402.875,18255,49380
08/13/1986,1401.125,1404.625,1399.625,1403.875,20440,42075
08/14/1986,1405.125,1408.125,1404.125,1408.125,8680,40120
08/15/1986,1408.125,1408.625,1405.125,1407.375,4140,39500
08/18/1986,1406.125,1408.375,1404.625,1407.875,5715,37985
08/19/1986,1407.625,1407.625,1403.125,1403.375,8315,36315
08/20/1986,1401.625,1403.125,1400.625,1400.875,7605,33905
08/21/1986,1400.125,1401.375,1399.375,1401.125,10070,32390
08/22/1986,1402.125,1402.625,1400.125,1401.125,8130,31090
08/25/1986,1398.75,1401.75,1397.75,1400.25,18835,89540
08/26/1986,1398.75,1399,1397.25,1397.75,16570,89045
08/27/1986,1397.75,1399.75,1396,1398.75,23950,87955
08/28/1986,1399.5,1402.25,1398.75,1400.5,27915,89735
08/29/1986,1401.25,1404.75,1401.25,1404.5,24610,91560
09/02/1986,1403.75,1404.25,1400.75,1401,21140,93630
09/03/1986,1401,1407.75,1400.5,1407.5,44815,99310
09/04/1986,1408.25,1409.25,1406.75,1408.5,33845,100445
09/05/1986,1408.75,1409.25,1406.25,1408,22035,100850
09/08/1986,1408,1408,1404.5,1406,19915,102640
09/09/1986,1405.75,1406,1402.25,1404,23035,101175
09/10/1986,1403,1403,1399.25,1399.5,32495,97875
09/11/1986,1398.5,1401.5,1397.75,1399.5,27245,96240
09/12/1986,1399.25,1403.25,1399.25,1403,19805,96110
09/15/1986,1400.75,1402.75,1399.25,1401.5,15075,96575
09/16/1986,1401,1404.25,1401,1403,16890,96515
09/17/1986,1404.25,1404.75,1401.25,1403.25,18010,93640
09/18/1986,1402.75,1403.25,1401,1401.75,14850,93710
09/19/1986,1402,1405.75,1401.25,1405.25,14120,93120
09/22/1986,1405.75,1406.25,1400.25,1400.5,28185,93950
09/23/1986,1400.25,1406.25,1400.25,1405.5,24585,92750
09/24/1986,1406.75,1408.25,1402.25,1404.25,30500,95255
09/25/1986,1403,1404.25,1401.75,1404,19020,98385
09/26/1986,1403.5,1407.25,1403.5,1407.25,13345,99310
09/29/1986,1407.75,1411.25,1407.75,1411,35425,103070
09/30/1986,1413.25,1413.75,1408.25,1408.5,40540,108330
10/01/1986,1408.5,1413.25,1407.5,1412.75,19565,110235
10/02/1986,1412.75,1417.75,1411.75,1417,50600,120015
10/03/1986,1415.75,1417.5,1409.75,1411.5,32795,117095
10/06/1986,1409.75,1410.25,1405.75,1407.25,30870,111025
10/07/1986,1406.25,1411.75,1405.75,1409,17650,109965
10/08/1986,1409.25,1411.5,1407.75,1410.5,16185,106340
10/09/1986,1411.75,1417,1411.75,1416.75,28230,106305
10/10/1986,1416.25,1417.5,1414.5,1416.25,16065,105830
10/13/1986,1414.75,1421.75,1414.25,1421.25,24455,106075
10/14/1986,1421.25,1423.25,1419.25,1423.25,24900,105360
10/15/1986,1421.75,1422.25,1418.75,1420.25,19465,104295
10/16/1986,1418.75,1419.25,1415.75,1418.25,17770,100795
10/17/1986,1418.75,1420.5,1417.25,1420,12280,100370
10/20/1986,1421.25,1427.25,1421.25,1426.5,21810,101105
10/21/1986,1427.75,1433,1425.75,1433,34530,98920
10/22/1986,1432.75,1433.75,1430.25,1433.25,24230,95045
10/23/1986,1432.25,1432.5,1428.75,1430,18765,93425
10/24/1986,1429.75,1431.5,1427.25,1431.25,19445,91575
10/27/1986,1431.75,1438,1429,1437.5,24500,90645
10/28/1986,1437.25,1438,1430.25,1430.75,26975,87505
10/29/1986,1429.25,1429.25,1425.25,1426.25,29570,82510
10/30/1986,1426.5,1434.75,1425.75,1434,23380,84115
10/31/1986,1433,1433.75,1429.25,1430.25,18225,81220
11/03/1986,1428.75,1435,1428.25,1432.5,14080,80710
11/04/1986,1433.25,1436,1433.25,1434,11590,79640
11/05/1986,1432.75,1436.75,1431.5,1436.5,14495,78675
11/06/1986,1435,1435.75,1429.25,1429.75,27190,74900
11/07/1986,1429.25,1432,1428,1431.75,16515,74750
11/10/1986,1431.25,1434.25,1425.75,1426,26830,68795
11/11/1986,1423.75,1424.5,1420.25,1420.75,33425,62125
11/12/1986,1421.25,1426.5,1420.75,1426.25,21990,58030
11/13/1986,1426.25,1426.75,1423.25,1425.5,13355,55825
11/14/1986,1425.25,1426,1423.75,1425.25,7790,55495
11/17/1986,1424.25,1430.25,1423.75,1429.75,19945,56660
11/18/1986,1427.25,1430,1426.25,1429.75,11235,55260
11/19/1986,1430.25,1430.5,1427.25,1429,9765,54660
11/20/1986,1429,1429.75,1425.5,1426,16970,52500
11/21/1986,1425.75,1426,1420.75,1422,26140,44425
11/24/1986,1421.75,1423.5,1420.5,1423.25,14190,63220
11/25/1986,1424,1424.25,1421.5,1423.25,18565,67010
11/26/1986,1424,1431.5,1424,1431.5,44490,77445
11/28/1986,1433,1436,1432,1435.75,22910,80785
12/01/1986,1435.75,1437.5,1433,1437.25,14645,82280
12/02/1986,1434.5,1435,1433,1433.75,13620,82390
12/03/1986,1433,1434.5,1432,1434.25,11665,82910
12/04/1986,1434,1437,1430.5,1431.25,32615,82995
12/05/1986,1430,1432.25,1429.5,1431.5,14130,81645
12/08/1986,1432,1434,1431.5,1432.25,10085,82115
12/09/1986,1432.25,1432.25,1427,1427.25,28095,79205
12/10/1986,1429,1429,1427.25,1428,15620,78705
12/11/1986,1427.5,1429.5,1425.5,1425.75,19535,79630
12/12/1986,1425,1427,1424.5,1425.25,16575,77475
12/15/1986,1424.75,1427.5,1424.75,1426.75,10660,78370
12/16/1986,1426.75,1427.5,1425,1425.25,11930,78120
12/17/1986,1425,1425.25,1420.75,1421.75,36065,74575
12/18/1986,1421,1422.75,1420.5,1421.5,20045,73780
12/19/1986,1422,1423.75,1420.5,1422.25,22060,71695
12/22/1986,1421.75,1427,1421.75,1426.75,17075,74735
12/23/1986,1426,1428.5,1425,1425.25,11645,73190
12/24/1986,1425.5,1426.5,1424.5,1425.25,4675,72755
12/26/1986,1425.5,1427.25,1425,1425.25,3495,71810
12/29/1986,1426,1426.75,1421.75,1422.75,13180,71405
12/30/1986,1422,1424.25,1421,1423.75,13110,70280
12/31/1986,1424.25,1425,1423,1424,7095,68535
01/02/1987,1424.25,1424.5,1422.25,1422.5,6025,69160
01/05/1987,1422,1422,1418.5,1419.75,27385,69965
01/06/1987,1419.75,1421,1417,1417.75,36595,71585
01/07/1987,1418,1426.5,1418,1425.75,36160,69645
01/08/1987,1425,1428.5,1424.75,1426.5,25395,71110
01/09/1987,1426,1428,1424.75,1427.25,14480,71910
01/12/1987,1428,1429,1425.5,1427.75,17130,70000
01/13/1987,1428.5,1431.25,1427.75,1430.75,27575,66595
01/14/1987,1430.75,1432.5,1429.5,1432.5,23210,64500
01/15/1987,1432,1434,1431.5,1433,15860,66210
01/16/1987,1432,1434.5,1431.75,1432.25,14610,67205
01/19/1987,1432.5,1433.5,1430.75,1432.25,9785,67230
01/20/1987,1432.5,1435.5,1432,1433.5,15510,65750
01/21/1987,1434,1438.5,1432,1437.75,22420,66935
01/22/1987,1437.5,1439.5,1435.75,1436,27190,63810
01/23/1987,1435.75,1441.5,1435.75,1440.5,25160,68140
01/26/1987,1440.5,1442.75,1438.25,1442.75,13445,68260
01/27/1987,1442,1443.25,1437.75,1438.5,21030,66000
01/28/1987,1438.5,1438.5,1437,1437.5,10220,66505
01/29/1987,1436,1440,1436,1440,16065,67640
01/30/1987,1438.5,1439.25,1435.5,1437.75,22020,68240
02/02/1987,1437,1438,1435.75,1437.25,10290,67880
02/03/1987,1437.25,1438.75,1436.5,1437.75,7690,68535
02/04/1987,1438,1439.75,1437.25,1439,13745,67125
02/05/1987,1438.25,1438.5,1434,1436,31050,64080
02/06/1987,1434.5,1439,1433.75,1437.5,20615,64585
02/09/1987,1437.5,1437.5,1434,1434.5,13100,63895
02/10/1987,1435,1436,1431.5,1431.75,19730,61805
02/11/1987,1431,1431,1427.5,1427.75,32040,55640
02/12/1987,1426,1427.75,1421.5,1422,27380,50625
02/13/1987,1423,1424.25,1421.75,1422.25,20625,46945
02/17/1987,1423,1427,1422.5,1426.25,18140,46675
02/18/1987,1428,1429,1425.5,1426.5,11620,44085
02/19/1987,1427,1429.75,1427,1429.25,11375,42170
02/20/1987,1431,1439.5,1430.5,1438.25,26355,35000
02/23/1987,1436.5,1436.5,1428.5,1428.75,20620,38085
02/24/1987,1430.5,1433.75,1430,1433.25,12535,37030
02/25/1987,1431.5,1433.75,1429.5,1430.25,15410,35290
02/26/1987,1432,1432.75,1430.5,1432.5,12070,37580
02/27/1987,1431.5,1437,1431,1436,14335,39965
03/02/1987,1437,1443.75,1436.25,1442,22700,44230
03/03/1987,1441.5,1443.25,1438,1440.25,15865,43650
03/04/1987,1439.5,1441.75,1439.25,1441.75,11120,46170
03/05/1987,1442.5,1445.5,1441.25,1445,16420,48035
03/06/1987,1445,1445.75,1439.5,1442,14105,48295
03/09/1987,1442,1445,1439.5,1444.5,10765,49390
03/10/1987,1445,1446,1442.25,1443.25,8225,50330
03/11/1987,1443,1444,1441,1443.5,7525,49930
03/12/1987,1443.5,1444.5,1439.5,1439.75,11335,48570
03/13/1987,1440.75,1441.75,1438,1438.25,12685,48990
03/16/1987,1437,1437.25,1434,1434.25,13255,47985
03/17/1987,1434,1437.5,1434,1437.5,10870,47605
03/18/1987,1437,1438.25,1436,1438.25,6785,47410
03/19/1987,1438.5,1440.5,1438,1440.25,7440,48565
03/20/1987,1439.75,1440,1436,1437.5,10605,49135
03/23/1987,1437,1439,1436.5,1437,5195,48815
03/24/1987,1437,1442.75,1437,1441.25,11845,47880
03/25/1987,1442.5,1444.5,1441.25,1442.25,11305,46965
03/26/1987,1441.5,1443.75,1440,1441.25,6835,45900
03/27/1987,1441,1448.5,1439.75,1446.25,17945,47200
03/30/1987,1447.5,1448,1442.5,1444.5,8810,44970
03/31/1987,1444.25,1444.25,1440,1440.5,10415,44490
04/01/1987,1441.5,1442.5,1433.5,1434,25210,38035
04/02/1987,1434.5,1435.5,1432,1432.5,15730,34875
04/03/1987,1433,1437.5,1433,1437.25,8940,34090
04/06/1987,1438,1442.5,1436.75,1442.25,10135,34715
04/07/1987,1442.5,1445,1442.25,1444.75,11655,34100
04/08/1987,1442.5,1446,1442.5,1445.5,8775,33340
04/09/1987,1445.5,1446.5,1443,1445.25,7735,32940
04/10/1987,1444,1444.75,1441,1441.25,8300,31640
04/13/1987,1438,1439,1432,1434.5,15615,29940
04/14/1987,1438,1442,1436,1437.75,7135,28765
04/15/1987,1436,1441.5,1436,1441.25,5330,27405
04/16/1987,1441,1444,1436,1442.75,9820,25320
04/20/1987,1442,1443.5,1438.5,1438.5,3995,24860
04/21/1987,1438,1438,1432,1434.5,12405,23720
04/22/1987,1433,1434.5,1429.5,1433,8395,21925
04/23/1987,1433.25,1436.75,1433.25,1435.5,24685,85180
04/24/1987,1437.25,1439.25,1434.25,1437.75,26670,87530
04/27/1987,1439.25,1440.25,1434.75,1436.75,23645,86150
04/28/1987,1435.75,1437.75,1434.75,1435,14235,84895
04/29/1987,1434.75,1438.25,1434,1437.5,18030,84930
04/30/1987,1438.25,1442.25,1438,1441.25,26085,84295
05/01/1987,1444.25,1445.25,1441.75,1444.75,30200,90295
05/04/1987,1443.75,1452.5,1443,1452.25,40475,91640
05/05/1987,1450.75,1451.75,1448,1450,22710,89605
05/06/1987,1449.25,1452,1446,1451.25,26690,91775
05/07/1987,1452.25,1460.25,1452.25,1457.75,34875,91485
05/08/1987,1457.75,1462.25,1455.25,1461.5,23165,94170
05/11/1987,1463.25,1481.5,1463.25,1474.5,41230,93615
05/12/1987,1472.75,1483.75,1465.25,1472.25,41245,94050
05/13/1987,1468.25,1471,1463.25,1469.5,41180,94940
05/14/1987,1469.5,1471.25,1464.75,1469,30260,94245
05/15/1987,1471.25,1473,1465.25,1468.25,25565,93425
05/18/1987,1463.25,1463.25,1451.25,1454.75,37255,93410
05/19/1987,1454.25,1457.25,1454.25,1456.75,18480,92765
05/20/1987,1456.5,1461,1455.25,1457.75,26695,95425
05/21/1987,1457.75,1458.75,1455.25,1457.25,11350,96335
05/22/1987,1457.25,1457.25,1452.75,1455,17725,95760
05/26/1987,1452.75,1458.25,1449.25,1457,35355,94675
05/27/1987,1457.75,1461.25,1455.5,1456,24680,93740
05/28/1987,1455.75,1457.5,1446.75,1447.5,35715,95675
05/29/1987,1445.75,1448.75,1440.75,1441.5,38950,87025
06/01/1987,1441,1442.25,1438,1442,20625,87140
06/02/1987,1444.25,1445.25,1437.75,1438.5,29265,87955
06/03/1987,1437.25,1441.75,1436.75,1439.5,23995,88345
06/04/1987,1439,1440.25,1437.25,1437.5,14390,88345
06/05/1987,1437.25,1437.25,1431.5,1432.5,35585,85270
06/08/1987,1431.75,1434.75,1428.75,1429,26460,85005
06/09/1987,1429.25,1432.25,1429.25,1431.5,18980,82440
06/10/1987,1430.75,1434.75,1429.75,1433.5,24965,80710
06/11/1987,1434.25,1435.25,1431.75,1432.5,15970,81165
06/12/1987,1431.25,1432.25,1429.75,1430.75,22035,78420
06/15/1987,1434.25,1444.75,1433.75,1443,42925,71980
06/16/1987,1440.25,1441.75,1436.25,1439.5,22280,70220
06/17/1987,1433.25,1436.25,1431.25,1433.25,18025,66160
06/18/1987,1432.25,1434.75,1431.75,1432.5,12480,65625
06/19/1987,1432.25,1433.75,1430.5,1431,22300,59920
06/22/1987,1427.25,1430.5,1424.25,1427.75,24695,56825
06/23/1987,1429.125,1431.125,1428.125,1429.875,8980,38110
06/24/1987,1431.125,1434.625,1430.625,1433.125,8890,40555
06/25/1987,1432.375,1432.625,1430.625,1431.125,9340,44640
06/26/1987,1431.625,1431.875,1427.625,1428.125,15680,49350
06/29/1987,1426.125,1426.625,1423.625,1423.875,19520,53945
06/30/1987,1423.125,1425.625,1423.125,1424.875,14635,57495
07/01/1987,1425.625,1427.625,1424.875,1427.375,16240,58260
07/02/1987,1428.125,1432.625,1428.125,1432.375,13620,59945
07/06/1987,1432.125,1437.125,1432.125,1436.875,17545,59410
07/07/1987,1437.625,1439.125,1433.625,1435.125,21380,59410
07/08/1987,1434.625,1435.625,1430.125,1431.125,14580,58725
07/09/1987,1431.125,1432.625,1431.125,1431.625,8670,59255
07/10/1987,1431.625,1433.125,1428.625,1428.875,14415,59225
07/13/1987,1427.875,1431.375,1426.875,1428.875,14820,61070
07/14/1987,1431.125,1432.125,1429.375,1429.625,8435,60960
07/15/1987,1430.125,1430.875,1428.875,1429.125,9135,61465
07/16/1987,1429.125,1429.625,1425.625,1426.125,18800,60315
07/17/1987,1425.125,1425.875,1418.625,1419.375,24980,63500
07/20/1987,1422.625,1424.125,1419.375,1421.375,14530,63795
07/21/1987,1419.625,1421.125,1416.375,1418.375,14030,60480
07/22/1987,1418.625,1425.125,1416.625,1424.375,17615,61375
07/23/1987,1423.125,1424.125,1419.875,1421.375,16390,62365
07/24/1987,1420.125,1421.125,1418.125,1418.375,13115,62090
07/27/1987,1418.625,1420.875,1416.875,1419.875,10150,61985
07/28/1987,1421.125,1421.625,1419.625,1419.875,13850,62450
07/29/1987,1421.125,1421.125,1417.625,1418.625,10915,63520
07/30/1987,1418.625,1420.375,1416.625,1419.625,10535,63015
07/31/1987,1420.625,1424.125,1420.625,1422.875,9405,61915
08/03/1987,1422.625,1426.375,1421.625,1424.125,7665,60515
08/04/1987,1423.625,1426.125,1422.625,1423.625,6070,60675
08/05/1987,1423.875,1423.875,1419.125,1422.375,8980,59190
08/06/1987,1421.125,1423.625,1420.625,1420.875,7995,57855
08/07/1987,1419.125,1421.125,1418.875,1419.625,6830,58100
08/10/1987,1419.625,1425.125,1419.125,1424.875,6335,56850
08/11/1987,1428.125,1429.625,1426.125,1429.375,11555,55005
08/12/1987,1426.625,1430.875,1425.625,1430.375,8450,54305
08/13/1987,1431.125,1431.625,1427.875,1428.125,9195,54515
08/14/1987,1428.125,1431.625,1426.875,1431.125,6640,53115
08/17/1987,1432.625,1433.625,1430.625,1433.625,9730,50965
08/18/1987,1435.125,1435.625,1432.125,1432.375,7170,48960
08/19/1987,1434.125,1436.125,1432.625,1435.625,9595,47370
08/20/1987,1435.125,1435.875,1431.375,1431.625,5185,46975
08/21/1987,1432.125,1436.375,1431.375,1435.625,10855,45765
08/24/1987,1437,1437.5,1434,1435.25,12900,118405
08/25/1987,1435,1437.5,1433.5,1436.5,15990,120305
08/26/1987,1437.5,1439.75,1437,1438.75,31000,127845
08/27/1987,1439.25,1440,1437.75,1439.75,23155,129225
08/28/1987,1438.5,1439,1435.75,1437.25,29470,129055
08/31/1987,1436.25,1436.25,1432.75,1433.25,32195,126340
09/01/1987,1433.5,1436.25,1432,1435,23390,127535
09/02/1987,1435.5,1437.25,1434.75,1436.75,13580,126765
09/03/1987,1436.5,1436.75,1433.75,1434.25,21800,125785
09/04/1987,1433.75,1435,1432.5,1434,14800,124335
09/08/1987,1434,1440.5,1432.75,1440.5,28600,129420
09/09/1987,1441.5,1443.75,1439.75,1443,32010,134945
09/10/1987,1442.75,1444,1441.5,1443.25,28610,135050
09/11/1987,1442.25,1444.25,1441,1441.5,17255,132215
09/14/1987,1440.5,1444.5,1439.5,1444.5,15655,132850
09/15/1987,1444,1444.5,1440.5,1441.75,21300,133140
09/16/1987,1440.5,1445.5,1440.25,1444.75,24685,134205
09/17/1987,1444.75,1445.25,1441.75,1442.5,16510,134635
09/18/1987,1442.5,1445,1441.25,1444.75,18330,134375
09/21/1987,1443.5,1449,1443,1446.75,39295,146245
09/22/1987,1446.5,1448.75,1442.25,1443.25,31895,148930
09/23/1987,1441.5,1443,1438,1439,35635,146635
09/24/1987,1438.5,1440.75,1437,1439,39350,140600
09/25/1987,1439.25,1441.75,1439.25,1441,13700,140575
09/28/1987,1440,1442,1436.5,1437.5,26400,141110
09/29/1987,1438,1439.5,1435.5,1438.5,22645,138355
09/30/1987,1438.5,1439.5,1435,1435.75,23620,140360
10/01/1987,1439,1445.5,1438.75,1445,48270,137735
10/02/1987,1445,1447.5,1443.5,1446.25,33280,139215
10/05/1987,1444.5,1446.25,1442.75,1445,20690,137070
10/06/1987,1444,1444.75,1441,1442.75,20870,133100
10/07/1987,1441.5,1444.25,1439.75,1443.5,20315,132525
10/08/1987,1444.25,1453,1444,1450.75,50310,139910
10/09/1987,1453.5,1455,1447.5,1449.5,25265,138155
10/12/1987,1448,1454.5,1446,1454.5,41030,144115
10/13/1987,1452.5,1456.5,1451.75,1456.5,21305,143150
10/14/1987,1457.5,1461.5,1454.5,1458.25,35240,143045
10/15/1987,1458,1459,1453.5,1455.5,18390,141750
10/16/1987,1454,1455,1452,1452.75,15235,140620
10/19/1987,1455,1456,1438.5,1441.5,51175,125475
10/20/1987,1444,1447,1436.5,1443.25,75890,101790
10/21/1987,1444,1449,1444,1448.75,25815,93435
10/22/1987,1443.5,1448.5,1442,1448.5,18480,90855
10/23/1987,1448,1450.75,1446,1446.75,16705,93345
10/26/1987,1445,1445,1441.5,1444.25,19360,92400
10/27/1987,1446.25,1448,1441.5,1443.25,21040,90015
10/28/1987,1442,1444.25,1440.5,1442.25,11815,88745
10/29/1987,1441.25,1443.5,1439.5,1442.75,18400,86020
10/30/1987,1443.5,1445,1442.5,1443,13560,87455
11/02/1987,1440,1441,1434.5,1434.75,37980,80410
11/03/1987,1434.5,1434.5,1427.25,1428.75,38015,76090
11/04/1987,1428.25,1430.75,1426.5,1430.5,21005,72360
11/05/1987,1430.5,1433.75,1430,1432,18820,72180
11/06/1987,1432.75,1432.75,1430,1432.25,11015,70890
11/09/1987,1432.5,1432.5,1428.5,1431,18430,73790
11/10/1987,1433,1435.25,1432.5,1433.75,16875,70425
11/11/1987,1434.5,1437.75,1434.25,1435.25,21345,67580
11/12/1987,1436.5,1438,1435.75,1436.5,13155,63375
11/13/1987,1436.5,1439.5,1431.75,1432,18820,64100
11/16/1987,1431.5,1434,1430.25,1434,17105,59475
11/17/1987,1434.5,1442,1434.5,1439.75,25670,57210
11/18/1987,1441.5,1443,1441,1442,16555,54275
11/19/1987,1442,1443,1439,1439.5,12240,50650
11/20/1987,1441.25,1443,1439.5,1443,17425,46455
11/23/1987,1444.625,1450.125,1442.875,1448.875,34270,75010
11/24/1987,1450.625,1453.125,1449.375,1453.125,38835,77095
11/25/1987,1454.125,1454.125,1450.375,1450.875,22965,81300
11/27/1987,1451.375,1453.625,1448.375,1451.625,24400,85525
11/30/1987,1454.625,1456.625,1452.625,1456.375,31400,85615
12/01/1987,1454.125,1457.375,1450.625,1457.125,26645,91490
12/02/1987,1456.125,1458.125,1454.125,1455.875,28960,92870
12/03/1987,1454.125,1456.125,1451.125,1456.125,34755,94215
12/04/1987,1455.875,1457.625,1454.125,1454.875,29470,91155
12/07/1987,1453.625,1455.125,1453.125,1453.375,15580,90220
12/08/1987,1452.125,1452.875,1447.625,1450.875,37920,90720
12/09/1987,1451.625,1453.125,1450.125,1451.375,20495,91155
12/10/1987,1450.875,1452.375,1449.125,1449.625,18510,91155
12/11/1987,1450.125,1452.125,1449.375,1451.625,17395,91140
12/14/1987,1451.375,1454.875,1451.375,1454.625,20885,93090
12/15/1987,1453.875,1453.875,1450.125,1451.625,17155,90600
12/16/1987,1449.125,1450.125,1447.625,1449.125,19245,90480
12/17/1987,1448.625,1451.875,1447.625,1451.875,20125,89625
12/18/1987,1451.125,1460.125,1450.875,1459.125,45805,97095
12/21/1987,1459.125,1460.625,1456.375,1458.375,28635,104565
12/22/1987,1457.625,1459.375,1456.375,1457.625,17575,105685
12/23/1987,1456.875,1459.125,1455.375,1456.875,16140,107750
12/24/1987,1456.375,1456.875,1453.125,1453.375,26050,107355
12/28/1987,1453.625,1454.125,1444.125,1446.375,61145,91910
12/29/1987,1445.625,1447.125,1444.625,1447.125,21815,86770
12/30/1987,1446.625,1448.625,1445.125,1447.375,17715,87160
12/31/1987,1447.625,1449.875,1447.375,1448.875,7630,86190
01/04/1988,1449.625,1452.375,1449.375,1452.375,15690,85310
01/05/1988,1453.125,1458.125,1451.625,1458.125,34125,89590
01/06/1988,1458.625,1472.625,1458.625,1469.625,80640,107120
01/07/1988,1468.125,1473.125,1465.125,1466.875,39255,108160
01/08/1988,1468.125,1468.375,1463.375,1466.875,22880,110345
01/11/1988,1465.125,1466.875,1462.125,1465.875,28610,109615
01/12/1988,1466.375,1468.375,1461.625,1463.125,30935,111325
01/13/1988,1462.625,1467.375,1460.625,1467.125,23080,112220
01/14/1988,1469.125,1471.375,1467.625,1470.375,27625,118390
01/15/1988,1473.625,1473.625,1465.125,1468.375,42690,118975
01/18/1988,1466.625,1467.875,1463.375,1465.375,25585,115585
01/19/1988,1464.125,1468.625,1463.625,1466.375,20380,114800
01/20/1988,1467.125,1470.625,1465.125,1466.625,23625,116605
01/21/1988,1465.375,1467.625,1463.625,1464.375,24765,113740
01/22/1988,1462.125,1463.625,1459.625,1461.375,22105,111805
01/25/1988,1463.625,1465.375,1462.375,1464.875,20350,113165
01/26/1988,1464.625,1470.625,1464.125,1470.125,22220,113790
01/27/1988,1471.125,1474.625,1467.125,1467.375,35380,115945
01/28/1988,1467.125,1469.625,1461.625,1461.875,36460,110110
01/29/1988,1460.625,1465.125,1458.375,1464.125,36780,104305
02/01/1988,1464.625,1467.875,1463.125,1467.375,15940,103670
02/02/1988,1466.125,1468.625,1464.125,1464.875,18555,103275
02/03/1988,1466.625,1468.125,1463.875,1467.625,19935,105190
02/04/1988,1467.625,1473.125,1467.125,1472.875,31930,109470
02/05/1988,1477.125,1477.125,1470.625,1470.875,53465,110570
02/08/1988,1472.625,1474.625,1470.625,1473.375,22415,108890
02/09/1988,1472.625,1473.875,1467.625,1469.125,35755,104640
02/10/1988,1468.625,1469.875,1464.375,1468.875,25805,103100
02/11/1988,1469.125,1470.125,1465.375,1466.875,21945,98200
02/12/1988,1466.125,1470.625,1465.125,1470.375,16530,95995
02/16/1988,1469.625,1471.875,1468.125,1469.125,12160,94080
02/17/1988,1469.125,1469.125,1461.125,1465.875,34855,86100
02/18/1988,1464.625,1465.125,1459.125,1459.875,31295,78350
02/19/1988,1458.125,1464.125,1453.125,1460.125,61670,53955
02/22/1988,1460.625,1462.625,1459.125,1460.375,10390,48865
02/23/1988,1457.75,1458,1453.25,1454.5,27195,64880
02/24/1988,1455.5,1457.25,1449.25,1457,39535,66575
02/25/1988,1456.25,1457.25,1454.25,1457,16970,64800
02/26/1988,1455.75,1457.75,1454.75,1456,21085,69270
02/29/1988,1456.25,1456.5,1454.25,1454.75,11320,71130
03/01/1988,1455.25,1455.5,1449.25,1449.75,26295,73245
03/02/1988,1449.25,1449.25,1445.25,1445.5,31610,75205
03/03/1988,1445.25,1447.25,1443.5,1443.75,21570,75180
03/04/1988,1448.25,1448.25,1441.75,1444,31530,79195
03/07/1988,1445.25,1446.75,1444.5,1445.75,10375,79795
03/08/1988,1446.25,1447,1438.75,1440,29990,82420
03/09/1988,1440.75,1441.75,1434.5,1435.25,45160,90425
03/10/1988,1435.25,1437.75,1428.75,1429,44160,92900
03/11/1988,1430,1432.25,1426.75,1430.5,28055,90580
03/14/1988,1431.25,1434,1430.25,1434,12120,91450
03/15/1988,1434.25,1436,1432.75,1434.75,12025,92350
03/16/1988,1434.25,1435.5,1431.5,1432,8955,91900
03/17/1988,1431.5,1438.5,1431.5,1436,15020,91915
03/18/1988,1436.75,1439.75,1436.75,1438,13180,91275
03/21/1988,1438.25,1439.75,1434.75,1435.25,17125,90060
03/22/1988,1435,1438.75,1434.75,1438.75,10780,89350
03/23/1988,1440.25,1440.75,1438.25,1438.5,15460,89810
03/24/1988,1438.75,1439,1435.75,1438,9450,88705
03/25/1988,1436.25,1438.25,1435.25,1436.25,12300,87710
03/28/1988,1435.75,1437.75,1430.25,1430.75,18010,85525
03/29/1988,1431,1433.75,1430.25,1432.25,11195,86550
03/30/1988,1433,1435.5,1433,1433.5,10505,86795
03/31/1988,1434,1434.25,1429.75,1430.5,14520,86160
04/04/1988,1432.5,1436.25,1429.25,1431.5,19950,84310
04/05/1988,1431.5,1441.75,1430.75,1437.75,31210,78470
04/06/1988,1440.25,1443.25,1439,1440.5,19350,76435
04/07/1988,1440.75,1444.25,1439.75,1444.25,14640,74225
04/08/1988,1444.75,1448,1444.25,1448,18085,71510
04/11/1988,1449.25,1451,1447.75,1448.75,18575,65955
04/12/1988,1448.75,1451.75,1447.25,1451.5,12110,60780
04/13/1988,1450.75,1451.5,1447.75,1449.5,12100,58075
04/14/1988,1448.5,1449.25,1445.25,1447.75,6755,56945
04/15/1988,1446.25,1447.25,1443.75,1444,8100,54960
04/18/1988,1443.25,1444,1440.25,1442.5,8930,51375
04/19/1988,1443.25,1445.5,1441.75,1445.5,10340,49250
04/20/1988,1445.75,1447.75,1444.75,1447,5585,49235
04/21/1988,1445.75,1447,1445.25,1446,6170,47075
04/22/1988,1444.75,1446.25,1443.5,1446.25,8410,43985
04/25/1988,1444.75,1447.25,1441.75,1442.5,36280,120325
04/26/1988,1441.75,1444.25,1441,1443.75,28350,117820
04/27/1988,1442.75,1445.25,1442.25,1442.5,27600,121505
04/28/1988,1442.75,1443,1438.25,1438.5,33865,121470
04/29/1988,1438.25,1438.75,1436.25,1437.75,42155,123200
05/02/1988,1439,1440.75,1431.25,1433.25,52930,125395
05/03/1988,1433.75,1435.25,1429.5,1430.25,48795,121610
05/04/1988,1430,1434,1430,1433,31860,118280
05/05/1988,1431.75,1433.5,1428.25,1428.5,36175,118205
05/06/1988,1427.75,1430.75,1426.25,1429.75,35845,119040
05/09/1988,1429.75,1433.75,1429.5,1433.25,26510,117355
05/10/1988,1435.75,1436.75,1433.75,1435.5,27615,119350
05/11/1988,1435.75,1437.75,1432.5,1434,42280,122510
05/12/1988,1432.75,1434.5,1432.25,1432.5,22615,122375
05/13/1988,1431.75,1437.25,1431.5,1437.25,30110,122795
05/16/1988,1440.25,1454,1440.25,1450.5,84935,117995
05/17/1988,1448.25,1452,1446.25,1448,39660,115630
05/18/1988,1448.25,1454,1446.75,1453.75,41785,118470
05/19/1988,1456.25,1472.25,1456.25,1464.5,80705,119830
05/20/1988,1462.25,1469.25,1461.25,1468.75,46305,127545
05/23/1988,1460.25,1467.75,1454.75,1465,50870,128290
05/24/1988,1465.25,1473.25,1465.25,1469.75,49920,128495
05/25/1988,1472.75,1474.75,1463.25,1463.5,45795,125695
05/26/1988,1461.75,1462.75,1457.75,1459,42755,119085
05/27/1988,1461.75,1463,1458.5,1461.75,26280,115290
05/31/1988,1480.75,1480.75,1471.25,1473.75,35730,116170
06/01/1988,1469.25,1471.25,1466.25,1470,28500,112905
06/02/1988,1468.25,1476.75,1468.25,1472.75,43350,113090
06/03/1988,1474.25,1488.25,1474.25,1485,45760,114675
06/06/1988,1505,1505,1500.25,1505,29750,118660
06/07/1988,1508.25,1512.25,1488.25,1500.25,45810,117110
06/08/1988,1493.25,1500.25,1490.75,1492,48490,110200
06/09/1988,1493.25,1498.25,1490.75,1494.25,36540,105500
06/10/1988,1498.25,1501.75,1490.75,1496,33635,102990
06/13/1988,1494.75,1496.25,1489.25,1492,24320,101740
06/14/1988,1494.25,1498.25,1491.75,1496.25,28775,99550
06/15/1988,1502.25,1516.25,1502.25,1516.25,28265,97490
06/16/1988,1526.25,1526.25,1499.25,1501.25,43910,94890
06/17/1988,1500.25,1510.75,1495.25,1503.75,35990,93230
06/20/1988,1523.75,1523.75,1518.25,1523.5,29125,86745
06/21/1988,1517.25,1527.25,1510.25,1511.75,36155,79030
06/22/1988,1507.25,1512.25,1500.25,1505.25,28850,70775
06/23/1988,1510.125,1521.625,1501.125,1502.625,37055,92135
06/24/1988,1495.125,1503.125,1494.125,1499.875,34425,99275
06/27/1988,1513.125,1519.875,1513.125,1519.875,25355,100745
06/28/1988,1511.125,1515.125,1494.125,1495.625,48255,103570
06/29/1988,1479.125,1488.125,1473.125,1476.625,49930,105220
06/30/1988,1486.625,1506.625,1485.625,1506.625,47865,101675
07/01/1988,1521.625,1527.125,1515.125,1522.125,46090,104750
07/05/1988,1532.125,1532.125,1502.125,1511.625,38605,102330
07/06/1988,1512.125,1519.125,1503.125,1517.875,25220,102590
07/07/1988,1523.125,1523.125,1498.125,1498.625,31640,102815
07/08/1988,1501.125,1509.125,1495.125,1507.625,32305,100795
07/11/1988,1500.125,1500.125,1487.625,1488.875,22130,100070
07/12/1988,1491.125,1503.625,1491.125,1501.625,27645,98465
07/13/1988,1503.125,1514.125,1500.125,1513.125,36465,106090
07/14/1988,1524.125,1528.125,1502.125,1503.125,51975,106935
07/15/1988,1502.125,1513.125,1502.125,1504.625,23405,106735
07/18/1988,1484.625,1495.125,1484.625,1489.375,25815,100960
07/19/1988,1486.125,1498.125,1482.125,1497.375,33915,96905
07/20/1988,1494.125,1497.625,1485.125,1491.625,27930,93615
07/21/1988,1496.125,1499.125,1492.625,1497.625,11640,92615
07/22/1988,1498.125,1500.625,1494.625,1495.625,7995,92410
07/25/1988,1493.625,1493.625,1480.125,1482.625,15410,91565
07/26/1988,1475.125,1479.125,1462.625,1462.875,34610,88425
07/27/1988,1468.125,1480.625,1468.125,1472.625,19980,85595
07/28/1988,1472.125,1476.625,1464.125,1468.125,14965,84255
07/29/1988,1471.125,1484.125,1469.625,1479.375,14590,83715
08/01/1988,1492.125,1495.125,1491.125,1492.125,14735,83655
08/02/1988,1492.125,1492.125,1482.125,1486.625,16240,84040
08/03/1988,1488.125,1492.125,1486.125,1491.625,17675,82795
08/04/1988,1496.125,1501.625,1493.125,1493.625,21940,78640
08/05/1988,1492.625,1495.125,1488.625,1490.125,10940,78435
08/08/1988,1485.125,1489.125,1483.125,1487.375,14395,75590
08/09/1988,1489.125,1492.625,1488.125,1490.375,10310,76740
08/10/1988,1491.625,1495.125,1489.625,1494.375,16340,75500
08/11/1988,1495.375,1495.375,1493.125,1493.625,11655,68295
08/12/1988,1503.125,1507.125,1489.125,1490.875,21330,65935
08/15/1988,1494.125,1504.125,1494.125,1503.125,15935,64335
08/16/1988,1505.125,1506.125,1499.125,1501.625,18285,59755
08/17/1988,1498.625,1501.625,1496.625,1501.375,12330,58720
08/18/1988,1502.625,1505.625,1501.125,1503.375,12495,56125
08/19/1988,1504.125,1509.125,1502.625,1502.875,13450,54480
08/22/1988,1498.625,1498.625,1490.125,1492.125,9885,52795
08/23/1988,1494.625,1497.625,1492.625,1497.125,33185,169990
08/24/1988,1496.125,1504.625,1495.625,1503.125,42775,171595
08/25/1988,1504.625,1508.625,1503.125,1506.625,47870,178540
08/26/1988,1506.625,1507.625,1501.625,1502.625,37250,184330
08/29/1988,1499.625,1502.625,1496.625,1502.375,39625,183360
08/30/1988,1503.625,1514.125,1502.625,1513.375,79495,196745
08/31/1988,1510.625,1514.625,1509.625,1514.375,48955,199110
09/01/1988,1518.625,1521.625,1514.125,1515.375,64445,208485
09/02/1988,1514.625,1517.625,1513.125,1517.125,34060,210790
09/06/1988,1518.625,1528.625,1517.375,1523.875,62675,220450
09/07/1988,1524.125,1529.625,1520.125,1525.125,64770,222755
09/08/1988,1522.625,1525.875,1519.625,1521.625,46680,224690
09/09/1988,1520.625,1520.625,1513.875,1514.375,50060,220525
09/12/1988,1513.125,1518.375,1512.125,1515.625,28080,219525
09/13/1988,1517.125,1527.625,1517.125,1525.375,72020,228090
09/14/1988,1524.625,1527.625,1522.625,1527.375,58880,235755
09/15/1988,1526.625,1530.875,1520.625,1521.875,89670,241470
09/16/1988,1520.625,1523.125,1514.625,1516.125,84840,241415
09/19/1988,1515.125,1517.125,1509.375,1510.625,82215,232400
09/20/1988,1513.125,1520.625,1513.125,1518.375,58085,234995
09/21/1988,1517.125,1519.125,1515.625,1518.375,25880,233680
09/22/1988,1518.125,1525.625,1514.625,1525.125,68045,231770
09/23/1988,1525.625,1526.625,1523.625,1525.375,33405,231080
09/26/1988,1521.625,1522.625,1519.125,1520.875,40765,234735
09/27/1988,1518.625,1520.875,1517.125,1520.375,47120,236235
09/28/1988,1521.125,1523.375,1513.625,1514.625,49245,242935
09/29/1988,1513.625,1515.625,1507.625,1511.375,83885,228295
09/30/1988,1512.125,1517.125,1512.125,1513.375,35155,222460
10/03/1988,1513.625,1522.125,1513.625,1520.875,42105,220390
10/04/1988,1520.625,1527.625,1518.625,1521.125,83690,233005
10/05/1988,1521.625,1526.125,1519.375,1524.875,44895,228885
10/06/1988,1522.125,1532.125,1521.625,1531.375,80440,237785
10/07/1988,1531.125,1533.625,1527.625,1533.125,63925,239375
10/10/1988,1533.125,1534.125,1525.625,1526.125,45385,239110
10/11/1988,1525.625,1533.125,1523.875,1532.875,68825,231195
10/12/1988,1533.125,1534.125,1530.125,1533.375,38850,224015
10/13/1988,1535.625,1536.625,1528.625,1533.875,62280,227560
10/14/1988,1530.625,1530.625,1526.125,1527.375,46375,224260
10/17/1988,1526.125,1529.375,1524.125,1528.875,30495,222705
10/18/1988,1527.625,1527.875,1520.125,1521.625,72370,215810
10/19/1988,1520.625,1526.625,1520.625,1525.375,62765,207015
10/20/1988,1524.125,1524.875,1520.625,1522.125,34655,204190
10/21/1988,1522.125,1523.625,1514.125,1518.125,52595,200485
10/24/1988,1516.125,1518.625,1510.875,1517.375,58785,195735
10/25/1988,1517.625,1519.125,1504.625,1506.125,67875,193635
10/26/1988,1507.125,1511.625,1503.125,1510.875,75145,186430
10/27/1988,1510.625,1513.375,1508.125,1510.125,33270,181340
10/28/1988,1507.625,1510.625,1505.625,1508.625,34400,181945
10/31/1988,1510.625,1515.625,1510.625,1514.375,35060,176985
11/01/1988,1514.125,1517.375,1512.875,1517.125,22440,174265
11/02/1988,1517.125,1519.375,1516.125,1517.375,34765,169755
11/03/1988,1517.125,1517.625,1514.625,1515.625,16295,167315
11/04/1988,1517.625,1518.125,1512.625,1514.375,37110,166720
11/07/1988,1513.625,1517.625,1512.125,1517.625,33625,162640
11/08/1988,1518.125,1525.625,1516.875,1524.875,54625,154205
11/09/1988,1521.625,1525.875,1521.125,1524.125,40860,149780
11/10/1988,1522.625,1526.125,1521.125,1523.375,25900,149575
11/11/1988,1523.625,1525.125,1517.875,1520.375,39145,149405
11/14/1988,1518.625,1521.125,1510.625,1519.375,48435,143510
11/15/1988,1519.125,1519.875,1512.125,1512.375,43150,140755
11/16/1988,1509.625,1512.625,1508.125,1509.375,42820,136055
11/17/1988,1507.625,1512.125,1503.125,1507.875,54765,128535
11/18/1988,1507.625,1510.625,1507.375,1509.625,21790,128075
11/21/1988,1509.375,1510.125,1502.125,1506.875,29440,111585
11/22/1988,1506.875,1515.125,1503.625,1513.625,44820,96605
11/23/1988,1511.875,1516.625,1511.875,1516.625,22965,133555
11/25/1988,1518.875,1525.375,1518.375,1522.625,44160,138725
11/28/1988,1522.875,1522.875,1515.625,1516.875,40075,141505
11/29/1988,1516.375,1519.875,1514.875,1519.875,37345,147160
11/30/1988,1519.375,1520.625,1516.375,1520.375,39545,152920
12/01/1988,1519.375,1519.375,1509.875,1511.125,51420,155715
12/02/1988,1509.875,1515.125,1508.375,1512.625,37200,158350
12/05/1988,1511.875,1513.375,1505.875,1506.375,52075,162745
12/06/1988,1505.875,1515.875,1505.375,1515.125,58090,167065
12/07/1988,1514.875,1518.625,1514.375,1516.625,41535,167150
12/08/1988,1518.875,1522.875,1516.625,1522.625,62260,162135
12/09/1988,1520.375,1522.375,1519.125,1519.625,36045,163615
12/12/1988,1519.375,1522.375,1518.375,1521.875,29060,164800
12/13/1988,1520.875,1520.875,1516.875,1520.625,36325,162605
12/14/1988,1520.875,1521.875,1519.875,1520.125,25475,163275
12/15/1988,1520.875,1523.875,1519.625,1522.625,44815,164790
12/16/1988,1522.375,1529.875,1521.375,1529.125,67580,167330
12/19/1988,1530.875,1532.875,1528.375,1532.625,64160,171580
12/20/1988,1531.375,1531.375,1527.875,1530.125,34440,172945
12/21/1988,1526.875,1532.375,1525.875,1531.625,40300,173720
12/22/1988,1531.625,1532.375,1528.875,1531.625,19845,171760
12/23/1988,1531.625,1534.375,1531.375,1533.375,25455,175235
12/27/1988,1533.375,1533.875,1528.375,1530.125,28750,171430
12/28/1988,1528.875,1532.875,1526.875,1528.625,31035,167970
12/29/1988,1528.875,1531.375,1527.125,1529.625,23700,165655
12/30/1988,1528.375,1532.875,1527.375,1532.875,16090,163870
01/03/1989,1533.875,1538.125,1530.375,1532.125,65865,169935
01/04/1989,1532.375,1540.875,1531.875,1540.125,58420,174080
01/05/1989,1538.875,1541.625,1537.375,1541.125,33830,172530
01/06/1989,1540.375,1541.875,1538.875,1541.625,31760,172265
01/09/1989,1540.875,1541.875,1538.875,1541.625,26420,169615
01/10/1989,1540.875,1540.875,1537.875,1539.625,31000,166665
01/11/1989,1539.375,1539.625,1537.125,1537.375,23290,163145
01/12/1989,1535.875,1535.875,1531.875,1534.125,59225,155465
01/13/1989,1535.875,1537.375,1533.375,1533.875,24600,153330
01/16/1989,1529.875,1530.875,1521.375,1523.625,84660,152570
01/17/1989,1523.375,1529.875,1523.375,1529.625,52940,143300
01/18/1989,1528.375,1533.125,1527.875,1532.625,30235,135360
01/19/1989,1533.375,1538.375,1533.375,1535.625,39855,135645
01/20/1989,1534.875,1537.875,1533.125,1537.875,19470,132245
01/23/1989,1538.875,1541.125,1537.375,1537.625,27395,134225
01/24/1989,1536.625,1536.625,1530.125,1530.625,33640,129310
01/25/1989,1528.375,1532.875,1524.875,1532.625,38080,126660
01/26/1989,1535.125,1537.875,1530.125,1536.875,30510,123690
01/27/1989,1535.875,1536.125,1532.875,1533.375,24635,119595
01/30/1989,1533.375,1535.875,1529.875,1530.125,24155,117830
01/31/1989,1533.375,1535.875,1530.875,1533.375,27275,114580
02/01/1989,1532.375,1532.375,1523.875,1524.625,44995,111805
02/02/1989,1524.875,1527.875,1518.875,1520.125,51820,110845
02/03/1989,1520.375,1526.125,1519.375,1523.125,42400,107100
02/06/1989,1520.875,1521.375,1517.125,1518.625,18135,105075
02/07/1989,1517.875,1521.375,1517.875,1520.125,18585,102930
02/08/1989,1519.875,1524.375,1519.375,1521.125,21430,100820
02/09/1989,1520.875,1521.375,1515.375,1518.125,24390,96470
02/10/1989,1517.625,1521.875,1514.875,1521.625,19610,91630
02/13/1989,1518.875,1519.875,1517.625,1518.125,9235,90475
02/14/1989,1517.375,1518.625,1513.875,1516.375,17720,88100
02/15/1989,1517.375,1519.375,1516.125,1518.125,12450,86415
02/16/1989,1519.375,1520.625,1513.875,1515.375,23065,86965
02/17/1989,1515.375,1518.875,1512.375,1517.375,19975,78465
02/21/1989,1515.375,1517.875,1514.375,1517.875,9480,73670
02/22/1989,1521.875,1521.875,1518.875,1519.125,14455,70545
02/23/1989,1517.125,1520.125,1516.125,1519.875,18650,72850
02/24/1989,1519.625,1528.125,1517.875,1525.375,58430,71195
02/27/1989,1524.125,1526.125,1523.125,1524.375,18240,70840
02/28/1989,1526.125,1528.125,1526.125,1526.875,19380,71240
03/01/1989,1527.625,1533.125,1527.125,1530.875,48170,82255
03/02/1989,1530.125,1531.125,1527.375,1528.875,32705,89700
03/03/1989,1529.125,1529.875,1526.625,1527.375,19610,90800
03/06/1989,1527.125,1531.375,1525.875,1530.375,28250,96620
03/07/1989,1531.125,1531.125,1527.125,1527.625,13830,96690
03/08/1989,1525.125,1528.875,1524.125,1524.875,26540,97585
03/09/1989,1524.875,1528.625,1523.875,1527.625,28395,100540
03/10/1989,1528.625,1531.625,1525.125,1528.875,23335,97570
03/13/1989,1530.125,1534.625,1528.375,1533.875,32665,99810
03/14/1989,1534.125,1535.875,1529.625,1535.375,20450,97695
03/15/1989,1535.625,1535.875,1533.625,1534.625,11560,98505
03/16/1989,1533.625,1537.125,1533.125,1534.875,15625,101780
03/17/1989,1533.625,1534.125,1529.125,1532.625,15675,99505
03/20/1989,1531.125,1531.125,1524.125,1524.375,24935,100605
03/21/1989,1525.125,1528.125,1524.625,1525.375,28390,96445
03/22/1989,1524.125,1524.125,1517.625,1518.375,43245,90385
03/23/1989,1519.125,1520.875,1517.375,1520.375,27740,84380
03/27/1989,1520.125,1522.125,1519.125,1519.375,11540,80675
03/28/1989,1519.125,1521.875,1519.125,1520.875,9145,78890
03/29/1989,1519.125,1521.625,1519.125,1520.375,8015,77800
03/30/1989,1519.125,1519.125,1500.625,1501.125,36755,75715
03/31/1989,1504.125,1504.125,1491.125,1495.875,46980,75225
04/03/1989,1495.625,1501.125,1483.625,1500.625,32250,72250
04/04/1989,1500.125,1500.125,1492.125,1493.375,16635,70275
04/05/1989,1493.125,1497.625,1492.625,1496.375,20285,71745
04/06/1989,1496.125,1496.625,1487.625,1492.625,24820,70745
04/07/1989,1491.125,1491.625,1482.625,1483.625,22780,67315
04/10/1989,1482.625,1490.625,1479.125,1486.625,22565,62805
04/11/1989,1488.125,1494.125,1487.625,1493.125,13200,61325
04/12/1989,1495.125,1498.625,1493.625,1495.125,12270,60255
04/13/1989,1494.625,1501.125,1494.375,1500.875,9680,60375
04/14/1989,1501.125,1505.125,1499.625,1504.875,11705,59155
04/17/1989,1506.125,1511.625,1502.125,1502.375,13170,57325
04/18/1989,1500.125,1501.125,1494.375,1499.125,11735,55050
04/19/1989,1501.125,1507.125,1500.625,1503.875,10000,53970
04/20/1989,1504.125,1504.125,1500.625,1501.375,8240,50625
04/21/1989,1503.125,1507.125,1501.625,1506.625,9960,47750
04/24/1989,1504.25,1508.75,1504.25,1507.75,30010,155030
04/25/1989,1506.75,1509.75,1505.75,1507.75,38565,154225
04/26/1989,1507.75,1508.25,1502.75,1506.25,39790,157810
04/27/1989,1507.25,1507.75,1501.75,1502.5,51180,163615
04/28/1989,1501.75,1508.75,1501.25,1508.75,50010,164740
05/01/1989,1508.75,1513.75,1507.75,1513.75,44445,165680
05/02/1989,1515.75,1518.25,1514.25,1516.25,65090,167815
05/03/1989,1514.25,1520.75,1513.75,1519.75,55340,167600
05/04/1989,1519.75,1523.75,1519.25,1520,61575,168685
05/05/1989,1518.75,1523.25,1518.25,1523,38920,168435
05/08/1989,1521.25,1524.75,1520,1522.25,46820,167910
05/09/1989,1522.25,1522.25,1515.75,1517.75,49545,164070
05/10/1989,1517.75,1519.75,1516.5,1518.5,25925,160140
05/11/1989,1516.75,1518.25,1515.25,1517.25,26885,155730
05/12/1989,1517.75,1518.75,1514.25,1516,34030,156950
05/15/1989,1515.75,1516.25,1512,1512.5,40275,153290
05/16/1989,1510.75,1510.75,1503.25,1504.5,67570,148990
05/17/1989,1505.25,1508.25,1500.75,1507.25,54420,144185
05/18/1989,1506.75,1508,1504.75,1506.5,17950,142055
05/19/1989,1506.75,1507.25,1503.25,1504.25,24490,143930
05/22/1989,1499.75,1499.75,1495.75,1498,55055,145255
05/23/1989,1499.25,1500,1496,1498.75,30730,148535
05/24/1989,1498.25,1503.25,1496,1502.5,42540,150710
05/25/1989,1503.75,1505.75,1498.75,1499.75,52790,151730
05/26/1989,1500.75,1500.75,1495.25,1497.25,36185,152450
05/30/1989,1493.75,1495.75,1492,1494.75,31580,151100
05/31/1989,1494.75,1496.25,1490,1491.25,31840,153800
06/01/1989,1489.75,1492.75,1489.25,1492.25,45560,146620
06/02/1989,1493.25,1495.25,1492.25,1495,20950,140900
06/05/1989,1489.75,1499.25,1489.25,1498.5,41380,141275
06/06/1989,1499.75,1499.75,1491.25,1492,45955,141185
06/07/1989,1491.75,1491.75,1485.25,1485.75,47630,140675
06/08/1989,1485.75,1488.75,1484,1485.5,49850,137230
06/09/1989,1487.75,1491.25,1487.5,1490.25,33635,131940
06/12/1989,1493.25,1494.25,1491.75,1492.25,23490,134015
06/13/1989,1492.25,1496.5,1492.25,1496,29755,130690
06/14/1989,1496.25,1502.75,1496.25,1502.5,44995,126420
06/15/1989,1502.75,1502.75,1496.75,1498,34620,123185
06/16/1989,1498.75,1499.75,1496,1498,25675,120520
06/19/1989,1499.25,1502.75,1497.25,1500.25,27045,117700
06/20/1989,1497.75,1500.75,1496.75,1499.5,32325,119265
06/21/1989,1496.75,1505.25,1496.75,1503,41125,119150
06/22/1989,1504.75,1506.75,1502,1502.5,32665,114180
06/23/1989,1504.125,1504.625,1499.375,1501.125,17955,110185
06/26/1989,1501.625,1506.625,1501.125,1504.125,33735,112035
06/27/1989,1504.625,1513.125,1504.625,1511.375,65705,123160
06/28/1989,1511.375,1515.375,1510.375,1513.875,44045,127125
06/29/1989,1513.625,1513.625,1508.125,1508.375,40030,131600
06/30/1989,1508.125,1508.125,1504.625,1504.875,32260,131300
07/03/1989,1503.125,1504.125,1500.625,1502.375,31250,133330
07/05/1989,1509.625,1512.125,1506.625,1511.625,44255,134045
07/06/1989,1511.625,1513.875,1508.875,1509.625,51760,135705
07/07/1989,1508.625,1510.375,1507.625,1507.875,34585,133550
07/10/1989,1506.125,1506.875,1502.125,1502.375,45310,138830
07/11/1989,1502.125,1505.125,1495.625,1495.875,64230,147525
07/12/1989,1495.625,1496.625,1491.625,1492.375,55200,141010
07/13/1989,1491.625,1496.875,1489.375,1494.375,54150,143800
07/14/1989,1493.625,1500.375,1493.625,1495.625,45045,150520
07/17/1989,1492.625,1493.125,1485.625,1486.375,65860,155045
07/18/1989,1486.625,1491.125,1486.625,1490.375,58180,161365
07/19/1989,1491.125,1494.875,1491.125,1494.375,46235,155900
07/20/1989,1493.625,1498.875,1491.625,1497.875,40185,153160
07/21/1989,1496.625,1498.375,1494.125,1495.875,25970,151370
07/24/1989,1494.125,1494.875,1488.125,1488.625,33130,150065
07/25/1989,1488.125,1490.625,1486.125,1486.375,31205,146910
07/26/1989,1486.625,1490.875,1486.625,1488.375,30640,143355
07/27/1989,1487.625,1490.375,1484.125,1489.875,42490,141380
07/28/1989,1489.125,1492.125,1487.625,1487.875,19470,138240
07/31/1989,1486.125,1487.625,1484.125,1484.625,34110,131035
08/01/1989,1484.625,1487.875,1484.625,1487.625,18740,127015
08/02/1989,1487.625,1491.625,1487.375,1490.375,25225,125860
08/03/1989,1488.375,1489.375,1486.625,1487.125,23180,120590
08/04/1989,1487.625,1488.625,1487.125,1487.625,15415,113625
08/07/1989,1486.625,1492.125,1486.625,1491.625,27105,108140
08/08/1989,1492.625,1493.125,1490.375,1491.625,12035,104670
08/09/1989,1491.625,1495.125,1491.625,1495.125,23085,101515
08/10/1989,1495.125,1496.625,1493.625,1495.875,22030,98860
08/11/1989,1499.125,1501.625,1497.625,1497.875,29920,91050
08/14/1989,1496.125,1497.875,1492.625,1497.125,22495,89550
08/15/1989,1498.125,1500.125,1497.625,1499.375,14475,87150
08/16/1989,1498.875,1500.375,1496.375,1499.375,30220,85290
08/17/1989,1497.625,1497.625,1495.875,1497.375,11335,78965
08/18/1989,1498.125,1498.375,1492.125,1492.375,24060,83535
08/21/1989,1490.125,1491.125,1487.375,1490.375,21595,79320
08/22/1989,1490.125,1491.875,1488.375,1490.625,14025,76655
08/23/1989,1490,1492.5,1490,1491.75,25980,156540
08/24/1989,1491.75,1492.5,1491,1492.5,15600,158550
08/25/1989,1492,1492.5,1488.5,1488.75,21005,160495
08/28/1989,1487,1487,1484.5,1486.5,40845,170020
08/29/1989,1487,1488.25,1484,1484.25,39295,168800
08/30/1989,1483.5,1485.5,1482.5,1484.75,43535,171030
08/31/1989,1484.5,1486,1483.75,1484.75,43330,167605
09/01/1989,1485,1488.25,1485,1487.75,28635,170640
09/05/1989,1489,1493.5,1487.25,1493,67355,167880
09/06/1989,1493.25,1494,1491,1492.25,42200,160640
09/07/1989,1492,1493.25,1491,1491.25,27440,162470
09/08/1989,1489.5,1491.5,1489,1490.25,24900,163950
09/11/1989,1491,1491.25,1489.5,1489.75,17325,164940
09/12/1989,1489.25,1490.5,1486,1489.75,38395,164150
09/13/1989,1488.75,1490.25,1479.5,1480.25,79395,176680
09/14/1989,1481.5,1482,1479.5,1479.75,40530,180095
09/15/1989,1480.5,1482.25,1480,1481.75,24190,178065
09/18/1989,1480.5,1480.75,1476.25,1476.75,41980,181125
09/19/1989,1476.5,1479,1475.5,1475.75,35120,182650
09/20/1989,1476.5,1477.5,1476.5,1477.25,18530,180435
09/21/1989,1477.25,1479.5,1476,1479.25,21850,178250
09/22/1989,1480,1480.25,1473,1474.75,35280,177110
09/25/1989,1475.5,1476.5,1473.5,1475.75,17260,176360
09/26/1989,1476.5,1480,1476.5,1479.75,27470,174975
09/27/1989,1480.5,1484.25,1479,1484,53015,168895
09/28/1989,1483.5,1486.25,1480.5,1485,50610,158925
09/29/1989,1486,1493.5,1486,1492.75,71215,153250
10/02/1989,1495.5,1498.5,1490.5,1492.75,71965,136315
10/03/1989,1492,1495.5,1490,1495.25,32810,133895
10/04/1989,1494.5,1496.5,1493,1494.75,37565,133485
10/05/1989,1494.5,1497.5,1493.25,1496.25,34995,131735
10/06/1989,1496.5,1501,1494.5,1497,36600,127695
10/09/1989,1495.5,1496.5,1491.5,1491.75,22255,124345
10/10/1989,1491,1493.5,1490.75,1492.5,18000,122930
10/11/1989,1491.5,1492.5,1488.5,1489.75,30725,117995
10/12/1989,1489.5,1492.5,1489.5,1492.25,26715,117985
10/13/1989,1493.5,1495.5,1489,1492.25,36785,117065
10/16/1989,1491.5,1496.5,1489.25,1496.25,30455,116270
10/17/1989,1495,1496.5,1494,1495,28635,115460
10/18/1989,1495,1495,1490,1491.75,29615,114860
10/19/1989,1493,1495.25,1490.5,1493.25,24600,113690
10/20/1989,1491.5,1493.5,1489.5,1492.5,26465,111945
10/23/1989,1492,1494.5,1488,1493.25,40915,105975
10/24/1989,1492,1493.25,1490.5,1492.5,15980,102225
10/25/1989,1492.5,1493.25,1489,1491,25860,102560
10/26/1989,1490,1490,1483.5,1484,47485,104140
10/27/1989,1484,1485,1481.5,1484,34915,97830
10/30/1989,1485,1485.75,1482,1482.25,18755,96290
10/31/1989,1481,1483,1479.5,1480,29340,95800
11/01/1989,1479.75,1484.25,1479.75,1483.5,27280,95235
11/02/1989,1484.25,1487.5,1484,1487,25750,92930
11/03/1989,1487,1491,1486.75,1490.75,25120,85075
11/06/1989,1492,1492.75,1489,1491.5,26995,83295
11/07/1989,1491.5,1491.5,1488.25,1490.75,14755,81495
11/08/1989,1490,1491,1488,1489.25,12750,79145
11/09/1989,1489,1489.5,1487.75,1488.75,9905,77755
11/10/1989,1488.5,1493,1488,1490,23700,76255
11/13/1989,1490,1491,1487.25,1487.5,10200,74855
11/14/1989,1483.5,1486.5,1483.5,1485.75,19230,70705
11/15/1989,1484.5,1490.5,1484.5,1490.5,12800,69025
11/16/1989,1489.5,1494,1489,1493,18370,64390
11/17/1989,1493.5,1495.5,1491.5,1495.5,25580,62730
11/20/1989,1495.5,1496.5,1494,1496.25,17635,55595
11/21/1989,1495.5,1495.5,1493,1494.75,8750,53385
11/22/1989,1494,1494.5,1493,1493.25,11630,51455
11/24/1989,1493.25,1494.5,1491,1492.75,13040,104150
11/27/1989,1491.75,1494,1490.25,1491.5,20115,107085
11/28/1989,1491.75,1492.75,1490.75,1491,20145,109885
11/29/1989,1490.75,1491.75,1488.75,1491.25,36120,113890
11/30/1989,1492.25,1492.75,1489.25,1490.5,24905,115620
12/01/1989,1491.75,1495.25,1490.75,1491,36735,120510
12/04/1989,1490.5,1491.25,1484.75,1486,79950,120375
12/05/1989,1487,1488.25,1485,1487.5,40885,120420
12/06/1989,1488.75,1493.25,1488.25,1492,54645,120850
12/07/1989,1492.25,1492.25,1489.75,1490.5,20865,119600
12/08/1989,1490.25,1493.25,1490.25,1492.5,17335,121155
12/11/1989,1493.75,1497.75,1493.75,1496.25,53025,125020
12/12/1989,1494.75,1496.5,1494.5,1495.75,21805,127780
12/13/1989,1495.25,1497.75,1493.75,1497.5,34935,130795
12/14/1989,1498.75,1499.25,1497.25,1499,42005,130850
12/15/1989,1498.25,1498.75,1494.25,1494.5,39110,131640
12/18/1989,1493.75,1495.5,1493.25,1494.75,19015,132125
12/19/1989,1494.75,1497.25,1492.5,1497,35480,130760
12/20/1989,1498.25,1498.75,1495.5,1495.75,22590,132720
12/21/1989,1495.25,1495.75,1494.5,1495.5,6880,131865
12/22/1989,1495.25,1497,1494.25,1494.5,10055,129645
12/26/1989,1494,1494.25,1492.5,1492.75,12225,127905
12/27/1989,1492.5,1493.25,1488.75,1489,41340,121310
12/28/1989,1489.25,1493.25,1488.25,1491.25,36680,120105
12/29/1989,1491.75,1492.5,1491,1492,9750,118775
01/02/1990,1490.75,1493.5,1490,1491.5,19700,122570
01/03/1990,1490.75,1493,1489.75,1492.75,16715,122420
01/04/1990,1493,1493.75,1491.25,1492,21130,121020
01/05/1990,1490.75,1493.25,1490.25,1492.5,17890,121700
01/08/1990,1494.25,1494.75,1492.25,1492.75,18415,120910
01/09/1990,1491.75,1491.75,1489,1489.5,24660,120815
01/10/1990,1488.75,1489,1486,1488.25,32915,119650
01/11/1990,1488.75,1490,1485.75,1487.5,38235,116515
01/12/1990,1490.25,1490.25,1483.25,1484.25,44910,117745
01/15/1990,1483.75,1484.25,1480.25,1482.25,43640,119540
01/16/1990,1482.25,1483.75,1480.5,1481,25510,116080
01/17/1990,1480.75,1484.25,1480,1483.75,24450,115820
01/18/1990,1484.25,1484.75,1478.75,1480.5,32825,117765
01/19/1990,1479.75,1479.75,1474.5,1474.75,28640,117660
01/22/1990,1474.25,1477,1474,1475.25,17830,115065
01/23/1990,1475.75,1476.5,1474.25,1475.5,10940,113805
01/24/1990,1474.5,1476.25,1474,1474.25,16165,113815
01/25/1990,1472.75,1472.75,1467,1468.25,39695,112390
01/26/1990,1468.25,1469.25,1463.75,1464,27230,107865
01/29/1990,1463.5,1465.25,1454.25,1461.5,47580,103800
01/30/1990,1463,1463.25,1458,1458.75,18300,102575
01/31/1990,1459.75,1462.25,1457.75,1458.5,14215,102190
02/01/1990,1458.25,1460.25,1456,1458,17715,101125
02/02/1990,1457,1462.25,1456.5,1461.75,19960,102700
02/05/1990,1462.75,1466.75,1462.75,1466.25,24970,101395
02/06/1990,1464.75,1467.25,1464,1465.5,21200,101230
02/07/1990,1466.75,1467.75,1465.5,1465.75,17110,97425
02/08/1990,1465.5,1465.75,1463,1465.25,16635,98720
02/09/1990,1466.25,1470.75,1466.25,1469.5,36610,94700
02/12/1990,1470.25,1473,1470.25,1472.75,23775,91745
02/13/1990,1472.25,1472.25,1468,1468.25,26775,96065
02/14/1990,1467.75,1470.5,1465.75,1470,25305,93255
02/15/1990,1471,1471.75,1467,1469,20030,90400
02/16/1990,1469,1470.5,1466.25,1466.75,17005,83115
02/20/1990,1465,1466.25,1463.75,1465,18930,78365
02/21/1990,1463.75,1467.75,1463,1467.25,15150,71265
02/22/1990,1468.25,1472.75,1467.25,1472.25,33655,64530
02/23/1990,1476.5,1477,1474.25,1476.75,14695,61235
02/26/1990,1476.5,1477.25,1475.25,1476,14120,63990
02/27/1990,1476,1476,1472,1473.5,20635,68470
02/28/1990,1473.5,1474.25,1472,1472.25,10895,69235
03/01/1990,1472,1472,1467,1467.25,34680,71015
03/02/1990,1466,1469.5,1464.5,1465.25,19875,75025
03/05/1990,1465,1465,1461,1461.25,22115,78105
03/06/1990,1459.75,1464.5,1459.75,1461,21715,76740
03/07/1990,1460.75,1463.5,1460.5,1463,14315,75660
03/08/1990,1462.5,1465.5,1462,1465.5,13785,77370
03/09/1990,1465,1465.25,1462.5,1463.75,9730,75380
03/12/1990,1462.25,1463,1459.5,1462.75,16195,78245
03/13/1990,1462,1463,1458,1458.75,15130,80650
03/14/1990,1458.5,1461,1457.25,1461,19405,79830
03/15/1990,1460.75,1463.5,1460.75,1462.75,16785,80285
03/16/1990,1464,1464.5,1462.5,1464.25,15595,81395
03/19/1990,1464.5,1469,1464.25,1469,21905,78200
03/20/1990,1469.5,1471.5,1468.5,1471,27975,76485
03/21/1990,1472,1473,1467.25,1469.25,20070,75070
03/22/1990,1469.5,1469.75,1467,1468.75,9045,74985
03/23/1990,1468.5,1468.5,1465.75,1466.75,6970,75025
03/26/1990,1466.5,1469.75,1465.5,1469,11450,75940
03/27/1990,1469,1469,1465,1465,9160,76545
03/28/1990,1465,1465,1459.25,1460,20625,76185
03/29/1990,1457,1463,1457,1463,17140,75250
03/30/1990,1463,1463.5,1459.5,1461.75,9665,73750
04/02/1990,1463.5,1466.5,1463.25,1465.75,18120,74345
04/03/1990,1466,1471.75,1465.5,1471.5,24500,73675
04/04/1990,1473.5,1484.75,1473.5,1479.75,50570,59675
04/05/1990,1480,1482.5,1477,1480,20965,55585
04/06/1990,1479.5,1481.5,1475,1475.25,18350,55145
04/09/1990,1475.5,1480.5,1470.5,1470.75,19495,56790
04/10/1990,1471,1474,1467.5,1472,14265,52465
04/11/1990,1473.5,1477,1471,1474.75,11945,51030
04/12/1990,1473.5,1477.5,1472,1477,7570,49740
04/16/1990,1475,1480.75,1474.5,1480.5,7495,48575
04/17/1990,1480.75,1481.5,1474.5,1474.75,11150,45935
04/18/1990,1474.5,1477,1474.5,1475.25,5400,45060
04/19/1990,1475,1480.5,1473.5,1479,9865,45335
04/20/1990,1480,1484,1478.75,1480.75,11515,42370
04/23/1990,1482.875,1483.125,1479.875,1480.125,25370,123245
04/24/1990,1478.375,1478.875,1474.625,1475.125,70470,130695
04/25/1990,1473.875,1476.375,1473.875,1475.375,41670,136555
04/26/1990,1476.125,1477.875,1474.375,1477.375,33620,137615
04/27/1990,1476.375,1484.875,1475.625,1482.875,51625,134845
04/30/1990,1481.875,1488.375,1481.875,1487.625,68965,130825
05/01/1990,1488.375,1495.875,1482.875,1483.625,131055,135380
05/02/1990,1485.875,1489.875,1485.875,1489.375,46205,137065
05/03/1990,1489.375,1491.875,1487.875,1488.625,44225,139595
05/04/1990,1489.375,1491.875,1486.875,1491.625,41770,145545
05/07/1990,1492.875,1496.875,1490.875,1494.625,57475,145500
05/08/1990,1496.375,1497.375,1487.875,1490.125,64550,149030
05/09/1990,1488.875,1493.375,1487.875,1491.375,44065,147455
05/10/1990,1493.375,1493.375,1490.125,1491.125,43620,152800
05/11/1990,1488.875,1490.375,1483.625,1485.875,80220,161570
05/14/1990,1486.125,1488.125,1483.875,1486.375,34365,158535
05/15/1990,1486.625,1488.375,1483.125,1485.625,47010,150880
05/16/1990,1485.375,1489.375,1485.375,1485.875,46850,149105
05/17/1990,1486.375,1487.875,1485.125,1485.875,25830,148970
05/18/1990,1486.125,1486.625,1480.875,1481.375,59935,146165
05/21/1990,1480.875,1481.875,1477.875,1478.875,49045,139700
05/22/1990,1478.875,1481.375,1476.125,1476.625,43170,137640
05/23/1990,1476.375,1478.375,1474.125,1475.625,40435,137560
05/24/1990,1476.375,1477.375,1471.875,1472.375,54620,140055
05/25/1990,1472.375,1474.375,1470.375,1471.875,54395,145605
05/29/1990,1472.875,1477.375,1472.125,1476.875,57010,131975
05/30/1990,1475.875,1476.875,1472.375,1474.125,32350,134035
05/31/1990,1474.375,1476.625,1472.375,1475.625,36070,129990
06/01/1990,1475.375,1475.625,1470.375,1471.125,33110,131300
06/04/1990,1469.875,1473.375,1467.875,1472.875,37050,130170
06/05/1990,1472.875,1474.875,1471.625,1474.375,21735,128175
06/06/1990,1474.375,1476.875,1472.375,1473.375,40600,130125
06/07/1990,1473.875,1477.875,1473.875,1476.625,40785,126965
06/08/1990,1477.375,1479.375,1472.375,1472.625,44600,129930
06/11/1990,1471.375,1476.375,1470.875,1474.625,31170,130495
06/12/1990,1475.375,1477.625,1475.375,1477.125,24940,124870
06/13/1990,1476.875,1478.875,1475.375,1476.125,27945,126080
06/14/1990,1475.875,1476.875,1473.375,1474.625,38250,119080
06/15/1990,1474.125,1474.375,1469.375,1469.875,27885,116590
06/18/1990,1468.375,1473.375,1468.375,1471.875,30295,115170
06/19/1990,1471.875,1474.625,1471.125,1474.125,30470,111405
06/20/1990,1475.125,1480.375,1475.125,1476.375,45680,106345
06/21/1990,1475.375,1480.375,1475.375,1480.125,24950,99010
06/22/1990,1481.125,1481.875,1475.375,1475.625,37710,103680
06/25/1990,1474.25,1477.25,1473.75,1475.25,18905,88150
06/26/1990,1475.25,1477.25,1474.75,1476.25,16880,90910
06/27/1990,1476.75,1478.5,1475.75,1476,19880,95195
06/28/1990,1475.5,1476.5,1473.25,1473.75,32525,104560
06/29/1990,1472.25,1473,1469,1469.5,40905,112605
07/02/1990,1470,1475.25,1470,1470.75,40100,116685
07/03/1990,1471,1472,1468.5,1468.75,36145,118955
07/05/1990,1468,1468,1463.5,1463.75,45805,118710
07/06/1990,1463.25,1463.75,1454.5,1454.75,55885,127545
07/09/1990,1454.75,1458,1452.75,1453.25,48805,125085
07/10/1990,1453.5,1455,1452.25,1452.5,34685,126605
07/11/1990,1452.5,1453.5,1450.5,1451,31965,126385
07/12/1990,1451.5,1455,1449.5,1451.5,35610,123015
07/13/1990,1453.25,1455,1452.75,1453.5,33555,123155
07/16/1990,1454,1454,1447.5,1447.75,31505,116300
07/17/1990,1447,1450,1446.5,1446.75,26075,113885
07/18/1990,1447,1449.25,1445.5,1445.75,27025,116900
07/19/1990,1446,1447,1441.5,1442,26480,116180
07/20/1990,1442.5,1444,1438,1438.5,29180,113335
07/23/1990,1437.5,1440.5,1435,1440.25,28080,114645
07/24/1990,1441.5,1444.5,1440.5,1442,15995,112385
07/25/1990,1443,1443.5,1439.5,1440,15490,110010
07/26/1990,1439.75,1441,1437.75,1440.25,14115,109325
07/27/1990,1440.5,1443,1436.75,1437,23060,110450
07/30/1990,1435.5,1436.25,1431.5,1432.5,23180,111370
07/31/1990,1432.5,1433.5,1426,1426.75,28030,106520
08/01/1990,1426,1428.25,1419.5,1419.75,23820,106625
08/02/1990,1420.5,1423.5,1417.5,1421.5,25575,104525
08/03/1990,1420,1423.5,1418.75,1419,12625,101835
08/06/1990,1418.75,1421.5,1417.25,1420.75,17765,101430
08/07/1990,1422,1422,1419.5,1419.75,11770,99030
08/08/1990,1420,1424.5,1419,1423,19325,95960
08/09/1990,1424,1431,1424,1428.75,23515,89225
08/10/1990,1429,1430.5,1418.5,1419,24830,86545
08/13/1990,1419.5,1421,1412.25,1413.75,14935,83220
08/14/1990,1413.75,1418,1413.75,1418,13540,83135
08/15/1990,1419,1423.5,1418.25,1423.25,18970,78660
08/16/1990,1424.5,1425,1421.5,1423,11255,77535
08/17/1990,1422.5,1424.5,1419.75,1420.75,8315,76875
08/20/1990,1420.75,1422.25,1419.5,1419.75,8890,75205
08/21/1990,1418,1419,1415.75,1418.75,17325,71715
08/22/1990,1418,1421,1417.5,1420.75,14050,67455
08/23/1990,1419,1422.5,1419,1421.5,28245,146960
08/24/1990,1422,1423,1420.75,1422.5,23080,149305
08/27/1990,1420.5,1422,1418.25,1419.5,34195,152670
08/28/1990,1419,1419.5,1415.5,1418.25,39585,153755
08/29/1990,1418.75,1419,1412.75,1413.25,47400,159345
08/30/1990,1411.5,1412,1405.5,1406,68990,162975
08/31/1990,1406.5,1407,1400,1400.5,51355,161000
09/04/1990,1400.5,1400.5,1395.25,1397.25,51900,160565
09/05/1990,1397.5,1404,1397.5,1403.75,43360,161640
09/06/1990,1405,1406,1403,1405.5,39895,159640
09/07/1990,1404.5,1404.5,1401,1402.75,36960,162995
09/10/1990,1401,1407,1398.75,1406.5,44760,165000
09/11/1990,1407,1407.75,1403.75,1407,33880,167505
09/12/1990,1406,1407.75,1404.75,1406,25930,168215
09/13/1990,1397,1402,1394,1399.5,61485,170325
09/14/1990,1398.5,1400.25,1395,1396.25,36095,172450
09/17/1990,1395.5,1400.5,1394.25,1399,55205,182315
09/18/1990,1399,1399.25,1396,1398,21775,178665
09/19/1990,1396,1397.75,1392,1392.25,39710,182760
09/20/1990,1392.5,1395.25,1390.75,1391.25,37800,174370
09/21/1990,1391,1394,1390.75,1393.25,19125,175275
09/24/1990,1393.5,1398.5,1392.5,1398.25,31870,177765
09/25/1990,1399,1400.75,1397.25,1397.75,34065,177350
09/26/1990,1396.75,1401.75,1396.5,1399.5,40760,179380
09/27/1990,1401,1401.5,1399.25,1400.5,23535,179375
09/28/1990,1401.5,1401.5,1397.5,1400.75,27400,176980
10/01/1990,1398.5,1399.25,1390.5,1390.75,58745,167645
10/02/1990,1391,1395.5,1391,1395.25,28395,167825
10/03/1990,1396,1400,1396,1397.25,33860,165660
10/04/1990,1397.5,1398.25,1396,1398,23555,168550
10/05/1990,1397,1399.25,1396.5,1396.75,18875,168150
10/08/1990,1397,1402.5,1395.25,1402.25,46435,171410
10/09/1990,1401,1403,1399,1401.5,39800,171970
10/10/1990,1401.5,1401.5,1397.25,1399.25,38565,170210
10/11/1990,1398.5,1398.5,1392.5,1394.25,50715,162680
10/12/1990,1396.5,1396.5,1387.5,1389.5,58750,155220
10/15/1990,1388,1390.75,1386,1388,28260,154220
10/16/1990,1388,1388.5,1383.5,1383.75,26440,152210
10/17/1990,1384.5,1388,1384.25,1386.5,21630,149335
10/18/1990,1386.5,1388.5,1385,1386.75,30775,148295
10/19/1990,1386.5,1389.5,1385.75,1386.75,21570,142565
10/22/1990,1386.5,1388.5,1385.25,1386.25,13695,143310
10/23/1990,1385.5,1386.75,1384.25,1386.5,17600,141745
10/24/1990,1387,1388.75,1386.75,1387.75,19985,138265
10/25/1990,1387,1387.25,1385.75,1386.75,15480,137980
10/26/1990,1386.25,1386.25,1383.5,1385.25,18680,132115
10/29/1990,1384,1386,1383,1384.25,18350,131445
10/30/1990,1385,1388,1384.5,1387.25,19825,130250
10/31/1990,1387,1388,1384.5,1385,18225,130435
11/01/1990,1384.5,1388,1384,1385.25,18170,131260
11/02/1990,1385.5,1389,1384.75,1388.25,21075,127575
11/05/1990,1387.5,1391,1384.75,1387.25,30480,127900
11/06/1990,1388,1390,1387.5,1388.5,16080,126220
11/07/1990,1388.5,1388.75,1387.75,1388.75,9165,125670
11/08/1990,1389.75,1392.5,1388.75,1392.25,19860,121355
11/09/1990,1391,1393.25,1388,1388.75,27380,117320
11/12/1990,1388.75,1389.75,1386.5,1388,18270,115615
11/13/1990,1388.25,1388.5,1385.75,1386,12775,117110
11/14/1990,1385,1385,1378,1378.25,57800,109150
11/15/1990,1378.5,1379.25,1370,1370.5,39535,105400
11/16/1990,1371,1374.5,1370.75,1373.25,24010,103830
11/19/1990,1375,1376.5,1374.25,1375.75,18555,96890
11/20/1990,1374,1374,1367,1368.25,25150,98260
11/21/1990,1369.5,1372.25,1367.5,1372,17415,89430
11/23/1990,1372.625,1373.125,1367.875,1371.625,20290,106705
11/26/1990,1371.375,1372.125,1365.875,1367.125,32170,112805
11/27/1990,1367.125,1367.625,1363.375,1366.375,38470,117755
11/28/1990,1366.875,1368.625,1366.875,1367.125,33450,121390
11/29/1990,1367.625,1368.875,1362.875,1364.875,60370,125010
11/30/1990,1366.875,1368.875,1363.875,1368.625,37040,127720
12/03/1990,1368.875,1370.875,1368.125,1370.875,21770,127915
12/04/1990,1371.125,1371.125,1366.375,1368.375,29525,126955
12/05/1990,1368.375,1369.125,1365.875,1366.625,27885,123705
12/06/1990,1366.125,1370.375,1365.875,1369.375,27825,124430
12/07/1990,1367.875,1373.375,1367.875,1373.125,35030,123020
12/10/1990,1373.375,1375.125,1372.375,1374.125,30285,126315
12/11/1990,1374.375,1374.875,1373.125,1373.625,15580,127150
12/12/1990,1374.375,1376.625,1372.375,1373.875,45295,130350
12/13/1990,1370.875,1371.875,1368.875,1371.875,38420,129475
12/14/1990,1372.375,1372.875,1370.875,1372.625,14855,130980
12/17/1990,1372.625,1373.875,1372.375,1373.625,11355,130130
12/18/1990,1373.375,1373.625,1369.625,1370.125,19635,128975
12/19/1990,1370.375,1370.375,1367.375,1368.625,21295,129375
12/20/1990,1367.375,1368.875,1366.125,1367.375,23065,129230
12/21/1990,1367.875,1368.875,1367.375,1368.375,14300,121285
12/24/1990,1367.875,1373.375,1367.625,1371.125,11600,122060
12/26/1990,1371.375,1372.875,1371.375,1372.875,10700,121645
12/27/1990,1373.125,1373.375,1368.375,1369.125,28645,125345
12/28/1990,1368.875,1369.375,1365.375,1368.625,20445,124055
12/31/1990,1368.875,1369.375,1366.375,1367.375,11435,122805
01/02/1991,1366.875,1370.875,1363.375,1370.375,35485,128655
01/03/1991,1369.375,1369.625,1365.375,1366.375,21575,124755
01/04/1991,1365.375,1366.625,1363.125,1364.375,28285,122040
01/07/1991,1363.875,1364.625,1361.875,1362.625,25075,120330
01/08/1991,1362.875,1363.375,1356.875,1358.125,47095,122855
01/09/1991,1359.375,1360.875,1356.875,1360.625,27740,121070
01/10/1991,1360.875,1362.625,1360.625,1362.375,13175,118685
01/11/1991,1361.875,1362.125,1358.625,1359.375,12925,118590
01/14/1991,1356.375,1356.875,1353.875,1355.625,28165,116335
01/15/1991,1355.875,1356.125,1351.375,1353.125,31175,113790
01/16/1991,1353.875,1357.625,1353.875,1356.375,20070,112105
01/17/1991,1354.875,1361.375,1352.375,1360.875,39265,107300
01/18/1991,1362.875,1364.625,1359.125,1360.375,30680,106415
01/21/1991,1360.375,1360.625,1356.875,1357.125,16850,102480
01/22/1991,1358.375,1361.375,1358.125,1359.875,19870,103465
01/23/1991,1359.375,1360.375,1356.875,1358.375,13450,103225
01/24/1991,1357.375,1359.625,1356.875,1359.375,14875,101665
01/25/1991,1358.375,1362.375,1358.125,1362.125,18160,100150
01/28/1991,1361.125,1367.375,1360.625,1364.375,39290,101080
01/29/1991,1363.875,1366.625,1363.625,1366.375,22305,98650
01/30/1991,1365.625,1367.875,1365.125,1367.625,24765,95490
01/31/1991,1368.875,1370.125,1364.375,1369.875,35435,94510
02/01/1991,1369.875,1370.375,1367.375,1369.125,14325,94515
02/04/1991,1368.375,1369.375,1366.125,1366.625,11590,94090
02/05/1991,1366.125,1366.125,1362.875,1363.125,16470,94350
02/06/1991,1361.875,1362.125,1357.875,1358.125,35735,89225
02/07/1991,1357.625,1359.125,1354.875,1357.625,30285,85950
02/08/1991,1357.375,1360.875,1357.375,1359.625,14465,85880
02/11/1991,1360.375,1361.375,1356.875,1358.625,18225,82425
02/12/1991,1358.375,1360.375,1357.875,1359.625,20365,84490
02/13/1991,1360.125,1362.375,1359.375,1362.125,16560,84660
02/14/1991,1362.875,1364.125,1361.625,1363.125,17320,82850
02/15/1991,1363.125,1364.375,1361.125,1363.375,12180,83720
02/19/1991,1362.875,1363.125,1361.125,1361.375,14005,75430
02/20/1991,1360.375,1360.875,1358.875,1359.375,10550,73175
02/21/1991,1358.875,1361.125,1358.625,1359.625,8810,71630
02/22/1991,1359.375,1360.125,1358.125,1358.625,10580,68230
02/25/1991,1357.75,1360.5,1357.5,1360.25,10350,72955
02/26/1991,1360.75,1362.5,1360.25,1361.5,21275,77760
02/27/1991,1361.75,1361.75,1359.25,1359.5,31965,82310
02/28/1991,1359.25,1365.75,1359,1365.25,39855,90770
03/01/1991,1365.25,1374.75,1365.25,1374.5,59685,95420
03/04/1991,1375.25,1382.75,1375.25,1376.5,65085,102080
03/05/1991,1377.25,1380.75,1374.75,1380.75,37310,103445
03/06/1991,1381.75,1383.75,1379.25,1379.5,50740,103605
03/07/1991,1378.75,1378.75,1376.25,1378,34380,104625
03/08/1991,1378,1380.5,1377.5,1379.25,25445,106275
03/11/1991,1377.75,1378,1375.25,1376.25,20730,104610
03/12/1991,1376.25,1384.75,1375.75,1382.75,46025,111375
03/13/1991,1383.75,1384.75,1382.25,1384,31310,111090
03/14/1991,1379.75,1380.75,1378.5,1379.25,23465,108415
03/15/1991,1377.75,1377.75,1370.75,1371,52650,100030
03/18/1991,1368.75,1374.25,1368.25,1373,27605,96815
03/19/1991,1373.75,1374.75,1369.75,1374.75,25790,96040
03/20/1991,1374.5,1376.5,1372.25,1373.5,11485,95155
03/21/1991,1373.75,1374.75,1371.75,1373.25,8535,94135
03/22/1991,1374.5,1378.75,1374.5,1378.75,15430,93920
03/25/1991,1379.25,1381.75,1378,1380,17060,93625
03/26/1991,1379.25,1379.75,1375.25,1375.5,19515,92325
03/27/1991,1374.25,1380.75,1374.25,1380.5,18090,95230
03/28/1991,1382.25,1382.75,1380.75,1382.5,16210,90925
04/01/1991,1384.25,1389.75,1384.25,1389.5,21880,93480
04/02/1991,1389.75,1389.75,1385.25,1386,11795,92160
04/03/1991,1385.75,1389.75,1384.75,1385,15965,92085
04/04/1991,1384.25,1384.25,1379,1381.25,23865,92700
04/05/1991,1380.25,1383.25,1379.25,1382.25,10650,87575
04/08/1991,1380.75,1383.25,1379.75,1381,11895,86295
04/09/1991,1378.75,1379.75,1374.75,1377.25,27795,83305
04/10/1991,1378.75,1380.25,1378,1379.25,12710,77585
04/11/1991,1380.75,1383.75,1380.25,1383.75,12970,76355
04/12/1991,1384.75,1386.25,1383.25,1384,12445,74275
04/15/1991,1382.75,1385.5,1378.75,1379,11705,71260
04/16/1991,1378.5,1380.5,1377.25,1378,13100,68355
04/17/1991,1378.75,1380.5,1376,1376.25,11005,64405
04/18/1991,1375.25,1376,1372.75,1373,13285,62335
04/19/1991,1372.25,1374.75,1371.25,1374.5,15865,58195
04/22/1991,1375,1376.5,1371.5,1373.75,9985,56420
04/23/1991,1372.75,1377.25,1372.75,1377,33985,135125
04/24/1991,1378.75,1379,1374.5,1375,42040,138295
04/25/1991,1374.75,1375.25,1371.75,1372.25,31475,136990
04/26/1991,1371.25,1372,1369.75,1370.5,43780,134515
04/29/1991,1369.75,1369.75,1363.75,1365,70915,141605
04/30/1991,1364.75,1369.5,1364.25,1368,49485,138870
05/01/1991,1367.25,1368.75,1366.25,1368,29665,139870
05/02/1991,1366.75,1369.5,1366.75,1368.5,27055,143825
05/03/1991,1369.75,1371.75,1368.75,1371.75,33830,142675
05/06/1991,1372.25,1373.75,1372,1372.5,31900,147205
05/07/1991,1372.75,1374.75,1372.25,1373,57485,148955
05/08/1991,1371.75,1373,1370.75,1372.75,34525,149780
05/09/1991,1372.75,1376.5,1372.25,1376.25,37040,145170
05/10/1991,1379.25,1380.75,1376.5,1380.5,58310,151080
05/13/1991,1380.75,1381,1377,1380,40000,150460
05/14/1991,1380.75,1380.75,1376.75,1378,30560,149215
05/15/1991,1377.25,1379.5,1375,1375.5,29115,148930
05/16/1991,1376,1377,1373.75,1374,33360,151040
05/17/1991,1373.5,1375.25,1373,1373.25,24010,147560
05/20/1991,1373.75,1377.75,1373.5,1377.5,22750,148090
05/21/1991,1377.5,1379.75,1377,1379.75,25625,149315
05/22/1991,1381,1383.75,1381,1383.25,43845,154005
05/23/1991,1382.75,1383,1380.25,1381.5,30225,155590
05/24/1991,1381.75,1381.75,1377.75,1378.25,26820,150980
05/28/1991,1376.75,1377,1370.75,1376,68905,146915
05/29/1991,1376.75,1377.25,1372.75,1373,23735,145205
05/30/1991,1371.75,1372.75,1369,1369.75,53655,144280
05/31/1991,1369.75,1372.75,1369.25,1371.75,22530,139680
06/03/1991,1373.25,1379.25,1373.25,1377.5,48005,139970
06/04/1991,1377.75,1379.25,1375.25,1376.75,44185,140295
06/05/1991,1375.75,1378.75,1374.75,1377.25,33095,139120
06/06/1991,1376.5,1377.25,1375.25,1375.75,20885,138250
06/07/1991,1374.75,1381,1374.75,1380.75,47710,137110
06/10/1991,1382.25,1384.75,1377.25,1377.75,54135,135075
06/11/1991,1379.25,1384.25,1379.25,1383.25,44785,134810
06/12/1991,1388.25,1389.75,1383.75,1386.25,56985,133410
06/13/1991,1386.25,1386.75,1381.5,1382.75,46885,134640
06/14/1991,1381.75,1381.75,1377.25,1377.75,42445,125950
06/17/1991,1376.75,1377.75,1372.25,1374.25,42835,120750
06/18/1991,1375.5,1378.25,1373.5,1376,32365,114965
06/19/1991,1375.25,1376.5,1373.75,1374,30835,113385
06/20/1991,1372.25,1373.25,1364.75,1365.25,63200,100160
06/21/1991,1363.25,1364.25,1355.75,1356.5,65755,84270
06/24/1991,1356,1360,1355.5,1355.75,25470,83440
06/25/1991,1357,1359.5,1353.5,1359,33345,91870
06/26/1991,1359,1362,1357,1357.5,37090,97545
06/27/1991,1355,1356,1351,1351.25,47355,109350
06/28/1991,1347,1351.5,1343,1351,79220,114525
07/01/1991,1352,1353.75,1349.25,1351.75,28555,113085
07/02/1991,1354,1355,1346.5,1351.25,41375,114555
07/03/1991,1351.5,1351.5,1347.5,1349,25080,113685
07/05/1991,1348,1348.75,1345.5,1345.75,13755,114020
07/08/1991,1344.5,1345.5,1334.5,1335.5,27815,113485
07/09/1991,1338,1341.5,1337.5,1339.5,30220,114855
07/10/1991,1339.5,1345.5,1338.5,1345.25,38520,115645
07/11/1991,1344.5,1345.5,1341.5,1343.5,22940,114730
07/12/1991,1347.5,1351,1347,1349.5,29825,115280
07/15/1991,1351,1352.5,1347,1347.25,19210,113065
07/16/1991,1349,1354.5,1348.75,1350.5,29130,114830
07/17/1991,1350.5,1357,1349,1352,29365,110875
07/18/1991,1350,1350.75,1346.5,1348.75,24995,108370
07/19/1991,1347,1351.5,1346.75,1350,19830,106980
07/22/1991,1352,1357,1352,1354.5,23200,108730
07/23/1991,1362,1367.5,1360.5,1365.25,40440,107115
07/24/1991,1361.5,1364.5,1357.5,1359.5,26070,102585
07/25/1991,1360.5,1364.25,1360,1362.25,20200,100835
07/26/1991,1362.5,1364.5,1360.5,1363,14055,95425
07/29/1991,1370,1374,1366.25,1366.75,27165,91470
07/30/1991,1364.5,1368.75,1363.5,1367.75,16045,90610
07/31/1991,1367,1370.25,1364,1370,20500,87730
08/01/1991,1371,1376,1371,1371.5,21105,85595
08/02/1991,1371,1375,1369.25,1374,16305,80840
08/05/1991,1368,1370.5,1365,1366.75,14735,79295
08/06/1991,1361,1369,1360,1369,16625,77350
08/07/1991,1369,1372.25,1367,1368.75,13470,74940
08/08/1991,1367,1371.25,1365.5,1370.25,11975,71665
08/09/1991,1371,1372.75,1370.5,1371.75,7910,71835
08/12/1991,1371.5,1375,1370.75,1374.75,6665,71700
08/13/1991,1374.25,1378,1373,1377,15015,72675
08/14/1991,1379,1380.5,1371.5,1372,18550,69450
08/15/1991,1372,1376,1369.5,1375.5,15425,65500
08/16/1991,1375.5,1377,1373,1374,15125,63700
08/19/1991,1358,1363.75,1354,1357.75,19985,62550
08/20/1991,1358.5,1358.5,1354,1354.25,14805,57315
08/21/1991,1373.25,1374.25,1369,1372.25,16840,53240
08/22/1991,1371.75,1376.5,1370.5,1375.25,10995,51650
08/23/1991,1373.75,1375.75,1372.25,1375.5,22000,131640
08/26/1991,1377.75,1384.75,1377.5,1382.5,70660,143595
08/27/1991,1381.25,1381.25,1377.75,1378,37905,145640
08/28/1991,1378,1383.75,1377.25,1379.25,45435,156830
08/29/1991,1378.75,1380.5,1377.25,1379.5,46775,156630
08/30/1991,1380.5,1383.25,1378.75,1382.75,30635,157175
09/03/1991,1382.75,1387.75,1382.75,1385.5,53105,161810
09/04/1991,1384.75,1387.75,1382.25,1387,46740,166200
09/05/1991,1386.25,1387,1383.25,1385.25,35185,167755
09/06/1991,1384.75,1385,1382.75,1383.5,26260,169035
09/09/1991,1382.25,1385.25,1381,1384,29465,169440
09/10/1991,1383.75,1385,1382,1384.5,22585,171130
09/11/1991,1384.5,1388.25,1383.5,1387.75,29345,172265
09/12/1991,1388.75,1392.5,1387.75,1391.25,51735,175990
09/13/1991,1391.25,1393.25,1389,1391.75,38315,176580
09/16/1991,1392.75,1396.5,1392.75,1395,39675,179265
09/17/1991,1395,1396.25,1392.75,1395.25,26610,180930
09/18/1991,1394.25,1396.75,1393.75,1396.5,17680,181805
09/19/1991,1394.25,1396.75,1392.75,1395.75,29690,183865
09/20/1991,1397.25,1397.5,1391.25,1392.25,36225,182700
09/23/1991,1389.25,1390.25,1387.25,1388.5,35975,178425
09/24/1991,1388.75,1390.25,1386.5,1388.25,26120,176810
09/25/1991,1390.25,1391.5,1388.75,1389,25455,178265
09/26/1991,1387.75,1388,1385.25,1387.5,29740,174935
09/27/1991,1386.75,1393.75,1386,1393.25,38315,171945
09/30/1991,1393.25,1397,1392.25,1394.25,28340,171050
10/01/1991,1396.75,1402.25,1396,1401.5,53905,172210
10/02/1991,1402,1403.5,1399.25,1403.25,38795,173480
10/03/1991,1402.25,1402.5,1399.25,1400.5,31010,170405
10/04/1991,1399.25,1406.25,1398.25,1405.75,39430,170555
10/07/1991,1404.75,1410.75,1403.25,1408,47910,166875
10/08/1991,1407.75,1407.75,1405.5,1407.5,21515,165345
10/09/1991,1406.25,1409.25,1403.5,1404.75,37185,164635
10/10/1991,1403.75,1405,1402,1403.5,28655,162085
10/11/1991,1395.75,1409.25,1395.75,1408.75,41720,162640
10/14/1991,1408.25,1411.5,1403.75,1405.5,31110,162275
10/15/1991,1406,1408.75,1403.5,1408,23105,160700
10/16/1991,1407.5,1413.5,1407.25,1411.25,32890,160195
10/17/1991,1411.25,1414.75,1410.75,1414.5,26120,158480
10/18/1991,1415.75,1419.75,1414.25,1418.75,24605,155530
10/21/1991,1421.5,1421.75,1415.75,1416.75,42290,158070
10/22/1991,1415.75,1424.75,1415.75,1422.5,51405,154960
10/23/1991,1422.5,1428.5,1421.5,1427.5,48915,149430
10/24/1991,1425.75,1430.25,1424.75,1429.25,38070,150030
10/25/1991,1428.25,1431,1425.5,1426.5,41515,146340
10/28/1991,1422.75,1424.75,1418.75,1419.25,54520,143675
10/29/1991,1418.75,1424.75,1415.75,1424,51940,138705
10/30/1991,1424.25,1425.75,1418.75,1420.25,43895,133410
10/31/1991,1420.25,1428,1420,1425.25,45125,128695
11/01/1991,1425.75,1427.5,1424.75,1426.5,23395,129095
11/04/1991,1426,1427.25,1423.5,1424.75,22785,125040
11/05/1991,1424.75,1425.75,1423.75,1424.25,18885,123630
11/06/1991,1422.25,1422.25,1417.75,1419,27440,121200
11/07/1991,1417.75,1417.75,1408.75,1412,66355,107160
11/08/1991,1411.25,1414.75,1409.75,1412.75,29360,99825
11/11/1991,1411.75,1413.25,1409,1409.25,27495,99275
11/12/1991,1408.5,1409.75,1406.25,1409,30550,97400
11/13/1991,1409.25,1414.5,1409.25,1414.25,26750,96000
11/14/1991,1413.75,1418,1412.25,1417.25,24830,91380
11/15/1991,1416.75,1417.25,1411.75,1412,24775,83630
11/18/1991,1410.75,1417.25,1408.25,1414,26470,76350
11/19/1991,1413,1418.75,1412.75,1415.75,20240,69190
11/20/1991,1418.25,1429.75,1418.25,1428.75,39950,62820
11/21/1991,1425.75,1429.25,1424.75,1427.25,21660,54500
11/22/1991,1427.75,1431.25,1426.25,1430.5,16735,52630
11/25/1991,1430,1438,1429.5,1434,53265,154285
11/26/1991,1435.5,1435.5,1425.5,1426.5,49900,157390
11/27/1991,1424.5,1432,1422.5,1431,38580,159550
11/29/1991,1429,1429,1424.5,1427.5,20645,157870
12/02/1991,1426,1430.5,1421,1429.75,46620,157975
12/03/1991,1444.5,1448.5,1440.5,1442.5,68970,154820
12/04/1991,1441.5,1445.5,1441,1445,54965,152400
12/05/1991,1446.5,1450,1445,1446.75,60460,158635
12/06/1991,1447.5,1452.5,1440.5,1441.25,87030,152885
12/09/1991,1438.5,1443,1436.5,1442.25,56730,155150
12/10/1991,1441.5,1441.5,1438,1439,33950,151670
12/11/1991,1438.5,1445,1438.5,1444.75,42945,152895
12/12/1991,1447.5,1448.25,1438.75,1439.25,54890,149210
12/13/1991,1439.25,1447.5,1437,1443.75,49920,155055
12/16/1991,1443,1450.25,1442.5,1449,44080,153375
12/17/1991,1448,1452,1447.5,1449.75,37795,153145
12/18/1991,1450.5,1451.5,1446.75,1450.75,39405,155020
12/19/1991,1449.5,1453.25,1447,1448.25,43880,153110
12/20/1991,1448,1452.5,1447.5,1452,25310,152865
12/23/1991,1452,1461.5,1452,1460,60020,152945
12/24/1991,1459.5,1462.5,1458.25,1462.25,21920,151860
12/26/1991,1464,1467.5,1461.5,1467.25,24855,151025
12/27/1991,1466,1467,1464.5,1466.25,24335,149370
12/30/1991,1465.75,1465.75,1458.5,1459.25,38970,144285
12/31/1991,1458,1466.5,1458,1466.25,23760,145765
01/02/1992,1466.75,1470.75,1461,1462.25,48755,146720
01/03/1992,1461.5,1464,1456.5,1461,39995,149325
01/06/1992,1459.5,1462.75,1457.5,1460,28680,148335
01/07/1992,1459.5,1461.5,1456.5,1457.75,34615,148775
01/08/1992,1456.5,1469.5,1454,1466,66495,152845
01/09/1992,1464,1465.5,1461.5,1462.25,39400,143025
01/10/1992,1461,1466.5,1459.75,1464.5,29550,140980
01/13/1992,1471.5,1475.5,1470,1473,52665,141935
01/14/1992,1476.5,1479.5,1470.25,1474.5,60220,144150
01/15/1992,1475.25,1479.5,1471,1478.25,54100,137385
01/16/1992,1478.5,1478.5,1472.75,1474.5,37310,134295
01/17/1992,1474.75,1481.5,1474.75,1481.5,41235,130445
01/20/1992,1482.5,1486,1481.5,1484,34940,127575
01/21/1992,1483,1486,1480,1485.5,36550,126630
01/22/1992,1487.5,1489.5,1485.75,1488.75,32770,124325
01/23/1992,1489.25,1501,1488,1499,50215,126430
01/24/1992,1502,1502,1490.5,1498.75,57150,123180
01/27/1992,1497.75,1504.25,1496,1500.75,35595,121370
01/28/1992,1500.75,1501.5,1496,1499,33135,120355
01/29/1992,1499.25,1503.5,1498,1503,29350,121230
01/30/1992,1504,1504,1494.5,1497.5,55400,122595
01/31/1992,1499,1503.5,1497.5,1501.75,50045,121920
02/03/1992,1500,1510,1497.5,1509.5,54360,119135
02/04/1992,1510,1511.5,1505.75,1510.75,37835,116595
02/05/1992,1511.75,1513.5,1506,1508,52905,119090
02/06/1992,1508.5,1513,1507,1511.25,37895,117775
02/07/1992,1511,1515.5,1510,1514,35920,117465
02/10/1992,1512,1524.75,1510.5,1521,52225,115165
02/11/1992,1520.5,1524,1501,1501,58090,100595
02/12/1992,1502.5,1502.5,1479.5,1486,66385,92440
02/13/1992,1482.5,1489.5,1481.5,1483.75,43080,81625
02/14/1992,1484.5,1490,1484.5,1488.5,22550,77415
02/18/1992,1488.5,1490.5,1470,1473,40720,72150
02/19/1992,1473,1475.5,1463,1473.25,45955,65515
02/20/1992,1475,1483.5,1475,1479,25135,67065
02/21/1992,1479.5,1482.5,1475.5,1477,25840,63555
02/24/1992,1477.5,1478.5,1468.5,1469.75,32555,79855
02/25/1992,1466.5,1471.25,1465,1467.75,26305,75110
02/26/1992,1467,1478.5,1464,1475,32785,76970
02/27/1992,1476,1476.5,1470,1471,27780,80060
02/28/1992,1469,1469.5,1463.5,1464.5,40435,82095
03/02/1992,1461.5,1471.5,1461.5,1466.25,31765,79725
03/03/1992,1466.5,1467.5,1454.5,1455,44350,80110
03/04/1992,1454,1458.5,1453.5,1455.5,36150,81695
03/05/1992,1456,1464,1456,1458.5,26260,83110
03/06/1992,1462.5,1463.5,1456,1457.25,18165,79390
03/09/1992,1460,1468.5,1460,1467.75,24955,79580
03/10/1992,1472.5,1473.5,1459.5,1464.75,35895,79755
03/11/1992,1464,1464,1453.5,1458.5,38535,80435
03/12/1992,1457,1462,1454.5,1454.75,26395,81030
03/13/1992,1453.5,1456,1448.5,1449.5,40350,81905
03/16/1992,1449,1452,1446,1448.5,30545,79000
03/17/1992,1450.5,1453.75,1450,1451.75,18335,78125
03/18/1992,1454.5,1458,1450,1451,33580,81680
03/19/1992,1452,1454.25,1450.5,1453.25,16480,81995
03/20/1992,1456,1463,1453.5,1453.75,37175,80575
03/23/1992,1456.5,1457.5,1449.5,1456.5,21955,81490
03/24/1992,1457.5,1458,1450.5,1452.25,18320,80210
03/25/1992,1450.5,1452,1446.5,1448.5,25365,79920
03/26/1992,1450.5,1452,1447,1450.75,31200,80320
03/27/1992,1448.5,1449.5,1447.5,1449,14340,79055
03/30/1992,1448,1451.5,1441.5,1448,28200,75900
03/31/1992,1448.5,1448.5,1443,1443.5,15905,72965
04/01/1992,1445.5,1446.5,1432.5,1433.75,25410,71235
04/02/1992,1432.5,1434.5,1426.5,1427.25,27595,68955
04/03/1992,1429.5,1431.75,1428.5,1431.75,17595,64945
04/06/1992,1431.75,1435.5,1431.75,1434.25,8705,62570
04/07/1992,1435,1437,1428.5,1429,17995,60075
04/08/1992,1427.5,1432,1424.75,1431,18950,57255
04/09/1992,1431,1432,1426.5,1427,8890,54585
04/10/1992,1427,1429.5,1425.25,1425.5,9090,52565
04/15/1992,1422.5,1427,1421.5,1425.5,14685,49830
04/16/1992,1427,1428.5,1426,1427.25,11550,44800
04/20/1992,1429.5,1433.5,1429,1433.5,11540,40935
04/21/1992,1435.5,1436,1432.5,1436,12315,39470
04/22/1992,1437.5,1440.5,1436,1438.5,15680,37060
04/23/1992,1438.25,1445.25,1437.75,1445.25,55340,160665
04/24/1992,1446.25,1450.75,1442.75,1450,50025,162430
04/27/1992,1451.25,1451.25,1446.5,1447.75,33600,163400
04/28/1992,1446.75,1447,1440.25,1441.25,42820,161295
04/29/1992,1440.75,1441,1434.25,1436,65910,156725
04/30/1992,1435.75,1440,1434.25,1434.75,35810,151990
05/01/1992,1434.25,1442.75,1434,1440.25,44900,157585
05/04/1992,1442.75,1456.75,1442.75,1456,89110,165470
05/05/1992,1452.75,1455.75,1447.75,1453,67730,158425
05/06/1992,1453,1453.5,1448,1453,53765,158205
05/07/1992,1454.25,1459.25,1451.75,1457.75,52110,164250
05/08/1992,1456.25,1456.25,1448.75,1451,47470,160315
05/11/1992,1448.25,1450.25,1446.25,1447,36130,154970
05/12/1992,1448.25,1450.25,1444.25,1444.75,55165,157430
05/13/1992,1445.75,1449,1443.25,1444,55270,152085
05/14/1992,1441.75,1443,1435.25,1436.75,54660,151730
05/15/1992,1437.25,1440.25,1431.25,1434,60705,152245
05/18/1992,1432.75,1437.75,1430.5,1436.5,43255,152225
05/19/1992,1434.75,1436,1425.25,1426.75,71620,151690
05/20/1992,1426.75,1428.25,1422.25,1422.75,52230,149710
05/21/1992,1421.25,1424.25,1419.25,1421.25,45720,151790
05/22/1992,1422.25,1423.75,1420,1423.5,31070,151285
05/26/1992,1424.25,1431.25,1423.75,1430.25,52590,152585
05/27/1992,1431.25,1437.5,1427.5,1432.75,66620,151680
05/28/1992,1432.75,1434.75,1430.25,1433,37230,148775
05/29/1992,1433.75,1436.75,1429.25,1430.75,36965,151520
06/01/1992,1434.75,1442.25,1434.75,1435.25,48425,142515
06/02/1992,1436.25,1440.25,1436.25,1439.25,36360,140630
06/03/1992,1437.25,1447.75,1437,1446.75,55740,136075
06/04/1992,1446.75,1449.25,1444.25,1448.75,37840,128345
06/05/1992,1446.75,1448.25,1445.5,1447.75,28710,124275
06/08/1992,1448.25,1453.75,1448.25,1450.75,33285,124880
06/09/1992,1454.25,1458.25,1453.5,1457.75,46085,125345
06/10/1992,1456.25,1456.75,1452.75,1454.25,33425,122890
06/11/1992,1454.75,1454.75,1444.25,1444.5,49635,121550
06/12/1992,1443.75,1445.25,1439.75,1441.25,38825,119210
06/15/1992,1438.25,1438.25,1430.75,1434,43460,113350
06/16/1992,1434.25,1438.75,1434.25,1434.5,30780,107210
06/17/1992,1434.75,1439.25,1434.75,1436,26095,106155
06/18/1992,1434.75,1435.75,1432.75,1433.75,32530,100315
06/19/1992,1434.25,1439.25,1434.25,1438.5,30270,90445
06/22/1992,1438.75,1440.25,1435.25,1435.5,33715,75855
06/23/1992,1433.5,1434,1431,1432.75,18790,71335
06/24/1992,1432.5,1432.5,1428.5,1430.25,28890,76490
06/25/1992,1429.5,1435.5,1429.5,1430.75,27095,78050
06/26/1992,1431.5,1432,1429.5,1429.75,18735,83890
06/29/1992,1428,1434.25,1425.75,1431,46245,96770
06/30/1992,1431,1433,1429,1429.5,25900,100490
07/01/1992,1425,1427.75,1423.25,1425.25,38110,109475
07/02/1992,1424,1424,1415.5,1416.5,52925,119640
07/06/1992,1411,1416.5,1411,1415,45785,119135
07/07/1992,1414,1419.5,1413.5,1416.5,34695,122935
07/08/1992,1415.5,1421,1414.75,1419.75,31750,123225
07/09/1992,1419.5,1420,1414.5,1415,29015,125955
07/10/1992,1412,1418.25,1412,1412.25,36940,130470
07/13/1992,1412,1417,1411.25,1416,33080,134730
07/14/1992,1417.5,1419.5,1417,1418,35115,135655
07/15/1992,1418.75,1424.5,1418.75,1423.5,34655,134675
07/16/1992,1424.5,1424.75,1419.5,1420,37320,128810
07/17/1992,1420.25,1427,1420.25,1423,47990,135640
07/20/1992,1422.25,1422.25,1417,1417.5,39170,134995
07/21/1992,1417.5,1419.5,1416.75,1419.25,28935,133255
07/22/1992,1419.25,1420.5,1415.5,1417.75,36295,131875
07/23/1992,1418,1418,1413,1414,28015,130490
07/24/1992,1413,1414.75,1411,1413.25,28640,126245
07/27/1992,1412.5,1415.25,1411,1412.75,27490,121465
07/28/1992,1412.75,1415,1412,1412.25,18260,119705
07/29/1992,1411.5,1412,1406.5,1407.75,41990,117395
07/30/1992,1407,1408.5,1399.5,1400.5,30405,114600
07/31/1992,1400,1401.75,1394,1394.25,24380,113140
08/03/1992,1392,1394.25,1389.25,1393.25,23525,114310
08/04/1992,1393.5,1394.25,1387,1387.25,20540,109930
08/05/1992,1388,1392.25,1386.5,1387,28135,112445
08/06/1992,1387,1390,1384.25,1386,14605,112465
08/07/1992,1384,1387.5,1383.5,1384.75,16925,108900
08/10/1992,1384,1384.75,1382,1383.5,12545,106105
08/11/1992,1384,1388.75,1384,1388.5,15960,101695
08/12/1992,1389,1389,1382.75,1383.25,9940,101665
08/13/1992,1382.25,1385,1378.5,1382.75,18270,99685
08/14/1992,1383.25,1386,1381.25,1383.5,13700,95560
08/17/1992,1383,1384,1379.25,1383.75,9905,94220
08/18/1992,1381,1386.25,1380,1383.5,12730,92560
08/19/1992,1383.5,1384.75,1381.75,1383.75,14385,90215
08/20/1992,1385,1387.5,1384.5,1386.75,16580,84590
08/21/1992,1388,1393.25,1388,1392.5,15490,74010
08/24/1992,1392.25,1398.25,1389,1398,56330,159380
08/25/1992,1398.25,1402,1395.25,1401,61980,163115
08/26/1992,1400.25,1400.75,1394.25,1395.5,45790,160035
08/27/1992,1394.25,1397,1392.75,1394.25,49460,163100
08/28/1992,1393.75,1394,1390,1391.25,59305,166890
08/31/1992,1390.25,1397.25,1389,1396.75,58230,170675
09/01/1992,1398.75,1402.75,1398.25,1401.5,65970,172925
09/02/1992,1409.75,1412,1404.75,1408.25,88460,173330
09/03/1992,1406.75,1408.25,1405.5,1407.25,47905,168680
09/04/1992,1405.75,1409.25,1403.75,1406,45615,164450
09/08/1992,1407.25,1407.25,1401.25,1405.75,39410,162810
09/09/1992,1404.75,1406.75,1402.25,1405.75,36950,162800
09/10/1992,1403.75,1403.75,1400.25,1402.75,36955,160255
09/11/1992,1399.75,1400.5,1394.25,1397,64545,160995
09/14/1992,1396.5,1398.75,1393.25,1396.25,37995,158415
09/15/1992,1396.75,1399.75,1396.75,1397.75,34640,162595
09/16/1992,1397.25,1404.25,1395.75,1403.5,39340,161615
09/17/1992,1404.75,1408,1403.5,1405.5,51570,165185
09/18/1992,1403.5,1406.75,1402.75,1406,30455,163805
09/21/1992,1405.5,1407.5,1403.75,1406.5,21060,162985
09/22/1992,1406.25,1406.25,1399.75,1400,51860,164225
09/23/1992,1398.75,1401.75,1398,1400.25,44490,156105
09/24/1992,1402,1405.75,1401.25,1405.5,43115,158020
09/25/1992,1405.25,1410,1404,1408.25,44975,159200
09/28/1992,1408.25,1411.25,1408,1411,29970,161815
09/29/1992,1412,1412.25,1407.5,1411.5,37760,165125
09/30/1992,1411.5,1414.25,1411.25,1414,33420,163615
10/01/1992,1416.75,1417.75,1408.75,1413.25,55190,168980
10/02/1992,1411.25,1413.25,1410.25,1411.75,29290,167975
10/05/1992,1410.25,1411.25,1406.25,1410.25,32035,166510
10/06/1992,1409.25,1410.25,1407,1409.5,19385,164740
10/07/1992,1410.75,1410.75,1406.75,1407,19575,163125
10/08/1992,1404.75,1406.25,1402.5,1403.75,37980,157425
10/09/1992,1405.25,1405.75,1400.75,1405.25,41845,158935
10/12/1992,1407.75,1416.25,1407.75,1415.75,55235,166040
10/13/1992,1415.75,1417.75,1414,1417.5,33800,166285
10/14/1992,1420.25,1423.25,1418.25,1423,52200,166415
10/15/1992,1422.5,1422.5,1418.25,1420.25,41030,166575
10/16/1992,1418.5,1419.75,1415.5,1416.75,33940,160290
10/19/1992,1415.75,1421.25,1415,1420,33340,159115
10/20/1992,1419.75,1419.75,1416.5,1417.75,23955,155130
10/21/1992,1417.25,1417.25,1412.75,1413.75,33635,150880
10/22/1992,1412.75,1417.75,1411.25,1415.75,26155,149030
10/23/1992,1414.25,1415.75,1409,1409.5,36755,141475
10/26/1992,1408.25,1410.25,1406.75,1408,30270,136930
10/27/1992,1407.5,1411.75,1406.75,1410,31035,133995
10/28/1992,1411.25,1412.25,1410.25,1411.75,24345,134835
10/29/1992,1411.75,1414.75,1410.75,1414,28195,135255
10/30/1992,1414.75,1419.25,1413.25,1418.25,39735,135965
11/02/1992,1419.5,1427.75,1417,1426.5,56655,138895
11/03/1992,1426.75,1426.75,1422.75,1423.5,35415,138410
11/04/1992,1421.75,1427.75,1417.75,1419.75,50055,133315
11/05/1992,1417.25,1419.75,1416.5,1419.5,23690,130265
11/06/1992,1419,1425.25,1419,1423,39845,127900
11/09/1992,1422.5,1426.75,1422.5,1426.5,23015,123120
11/10/1992,1425.25,1429.25,1425.25,1428.25,26275,120750
11/11/1992,1427.25,1431.25,1427.25,1429.5,40465,116610
11/12/1992,1429.5,1432.5,1427.25,1432,29345,114535
11/13/1992,1431.75,1437.75,1429.25,1437,33135,109180
11/16/1992,1436.25,1442,1436,1439.75,30805,108435
11/17/1992,1440.25,1441.5,1434.25,1436.5,35405,106820
11/18/1992,1437.25,1438.75,1432.75,1433.25,30895,103045
11/19/1992,1431.75,1435.5,1431.25,1434.25,30505,94720
11/20/1992,1434.75,1435.5,1430.75,1434,36345,96550
11/23/1992,1436.25,1441.25,1435.75,1440,30210,138725
11/24/1992,1440,1442.75,1437,1441.75,41960,137975
11/25/1992,1441.75,1443.75,1440.25,1442.75,17080,140705
11/27/1992,1442.75,1442.75,1438.75,1439,22450,147375
11/30/1992,1436.25,1440.75,1434.75,1438.25,31725,150110
12/01/1992,1436.75,1437,1432.25,1432.5,38415,157335
12/02/1992,1430.25,1431.25,1429.25,1429.75,44690,156305
12/03/1992,1428,1434.25,1427.75,1432.5,44850,160560
12/04/1992,1432,1433,1426.75,1427.75,43265,157855
12/07/1992,1426.25,1428.5,1424.25,1424.5,37290,154575
12/08/1992,1424.75,1426.5,1423,1424.75,30640,153205
12/09/1992,1424.25,1428,1423.5,1426.5,30560,154985
12/10/1992,1426.5,1427.75,1424,1424.25,22900,153890
12/11/1992,1425,1430,1425,1429,34575,154225
12/14/1992,1428.75,1431.5,1428.75,1429.5,18285,155190
12/15/1992,1429.25,1430.75,1426.75,1427.5,24375,154765
12/16/1992,1426.25,1426.25,1424.25,1425.5,28985,151475
12/17/1992,1424.25,1425.5,1419.5,1420,59120,144495
12/18/1992,1419.5,1421.75,1417.75,1419.75,47125,143415
12/21/1992,1419.25,1422.25,1419.25,1421,24275,145170
12/22/1992,1421.5,1422,1420,1421.5,13880,144870
12/23/1992,1421.25,1426.75,1421.25,1426,25260,146610
12/24/1992,1425.75,1426.75,1424.25,1425.75,12905,146415
12/28/1992,1425.75,1426.25,1420.25,1420.5,18250,146105
12/29/1992,1418.75,1419.5,1416,1416.5,34675,142615
12/30/1992,1416.75,1420,1416.75,1418.75,20455,140620
12/31/1992,1419.75,1421.25,1419.75,1421,11840,141270
01/04/1993,1421.25,1429.25,1420.25,1428.5,56425,138800
01/05/1993,1428,1432.75,1427.25,1428.75,43050,144215
01/06/1993,1427.25,1430.75,1426.25,1430.5,38890,146280
01/07/1993,1432.25,1438.5,1431,1436.75,62220,147835
01/08/1993,1437.75,1439,1434.75,1438.25,35170,144835
01/11/1993,1436.75,1440,1436.25,1436.75,24475,145335
01/12/1993,1436.25,1436.25,1433.75,1436,35920,144710
01/13/1993,1439.25,1443,1438.75,1442.5,36510,144805
01/14/1993,1443.75,1447.75,1443.75,1446.5,46595,147250
01/15/1993,1446.25,1447.75,1443.5,1447.5,34545,148485
01/18/1993,1447.75,1449.25,1444.75,1448.75,25980,143210
01/19/1993,1450.25,1460.25,1449.75,1459.75,66890,146995
01/20/1993,1459.75,1460.25,1455.25,1457.75,40715,145290
01/21/1993,1456.25,1459,1454,1455.5,40890,143385
01/22/1993,1455,1457.5,1454,1454.75,24345,142895
01/25/1993,1454.25,1454.25,1448.75,1450.75,45890,138525
01/26/1993,1449.75,1449.75,1444.25,1445.75,47165,134200
01/27/1993,1444.25,1448.75,1444.25,1447.5,29765,134840
01/28/1993,1448.25,1449.25,1441.75,1442.75,50780,129835
01/29/1993,1442.75,1447.75,1442.25,1447.25,26150,126115
02/01/1993,1446.75,1447.5,1442.25,1446.5,30200,126775
02/02/1993,1447.25,1447.75,1437.25,1440.5,67490,121030
02/03/1993,1439,1442.75,1437,1442.5,36755,120020
02/04/1993,1442.75,1442.75,1434.25,1434.5,50780,110450
02/05/1993,1433.75,1435.5,1428.25,1428.5,48080,106070
02/08/1993,1429.25,1429.25,1423.5,1427.75,46075,102930
02/09/1993,1429.25,1435.5,1429.25,1434.25,34180,99390
02/10/1993,1435.25,1436.5,1431.5,1435.25,32150,94970
02/11/1993,1433.25,1438.25,1432,1434.75,35755,96420
02/12/1993,1433.75,1433.75,1430.5,1432,19625,93110
02/16/1993,1430.75,1430.75,1425.5,1428.75,31150,91835
02/17/1993,1429.25,1437.25,1428.75,1436,35100,89305
02/18/1993,1437.75,1439,1432.25,1432.5,32495,82985
02/19/1993,1432.25,1436.5,1431.25,1434,24160,83580
02/22/1993,1434,1437,1434,1436.25,27045,66510
02/23/1993,1441,1443,1440,1441.5,18175,57325
02/24/1993,1441,1444,1439,1439.5,21375,63825
02/25/1993,1438,1438.5,1431.5,1434,43740,70070
02/26/1993,1432.5,1435.25,1432.5,1434.75,18145,71110
03/01/1993,1436.25,1436.5,1431.75,1436,22190,74110
03/02/1993,1437,1442.25,1436.75,1441.5,34985,77415
03/03/1993,1436.5,1440.5,1436.5,1440.5,23000,76480
03/04/1993,1439.75,1446.5,1438.75,1443.25,36505,73565
03/05/1993,1444.75,1445.75,1436.5,1439,36905,72045
03/08/1993,1439,1443.75,1437.5,1438,19025,71865
03/09/1993,1439,1440.25,1431.5,1433,35885,74855
03/10/1993,1431.5,1433.5,1427.75,1428.5,33155,74010
03/11/1993,1428,1429.25,1423.25,1427,39375,80845
03/12/1993,1427,1430,1423.5,1424.5,22975,83490
03/15/1993,1427,1433,1427,1429.25,30675,83335
03/16/1993,1433.25,1434.5,1431.5,1433.75,27185,84735
03/17/1993,1436.5,1442.5,1436.5,1439.5,54880,81090
03/18/1993,1440.5,1444.5,1438,1443,25915,76975
03/19/1993,1444,1449.5,1442.5,1449,35130,79840
03/22/1993,1446.5,1450.5,1439.5,1442.5,43025,78765
03/23/1993,1441.5,1448,1439.5,1441.5,33400,76975
03/24/1993,1442,1449.5,1442,1449,25360,75955
03/25/1993,1450,1454,1448.5,1450.75,43950,73465
03/26/1993,1450.5,1451.25,1443,1444,40685,73365
03/29/1993,1446,1446.25,1442,1443.25,17055,70000
03/30/1993,1444.5,1449.25,1444.5,1448.25,13945,69750
03/31/1993,1449,1451,1445,1448.75,21925,68400
04/01/1993,1451.5,1453.75,1448.5,1451.75,20740,69840
04/02/1993,1453.25,1457,1452.75,1456.5,19280,70940
04/05/1993,1457,1457,1451.5,1452,14875,68300
04/06/1993,1449.5,1449.5,1444.75,1445,25125,67155
04/07/1993,1445.5,1447.75,1443.5,1446,15060,65485
04/08/1993,1447,1451.25,1447,1450,13640,66180
04/12/1993,1451,1453.25,1449.75,1452,8495,67555
04/13/1993,1453.5,1454.5,1451,1452.75,15050,69645
04/14/1993,1453,1453.5,1451,1451.25,9645,69075
04/15/1993,1452.5,1458.5,1451.5,1457,16965,68410
04/16/1993,1457,1462.5,1457,1461.5,23010,66350
04/19/1993,1463.5,1463.5,1461,1462.75,11875,64260
04/20/1993,1463.25,1463.25,1459,1460.25,13580,62355
04/21/1993,1459.5,1464.5,1457.5,1464.25,18075,55410
04/22/1993,1465.5,1465.5,1458.5,1462.25,12730,53430
04/23/1993,1457.25,1457.75,1452.25,1453.75,45245,133180
04/26/1993,1452.75,1452.75,1448.25,1449,67705,139535
04/27/1993,1448,1450.25,1446.5,1449,37215,142850
04/28/1993,1449.75,1450.25,1448,1449.75,22325,141515
04/29/1993,1449.25,1449.25,1444.75,1447.5,34235,145580
04/30/1993,1449,1451,1448,1450.5,21050,145160
05/03/1993,1449.75,1450.25,1445.25,1446,33825,150745
05/04/1993,1445.25,1445.75,1440.25,1440.5,50030,153245
05/05/1993,1441.5,1443,1440.5,1441.25,26575,151975
05/06/1993,1442.25,1444.25,1440.5,1443,30300,152650
05/07/1993,1444,1444.75,1441,1442.25,22315,152610
05/10/1993,1441.75,1443.75,1440.25,1443,23275,149245
05/11/1993,1443,1444.25,1442.5,1442.75,14160,148015
05/12/1993,1444.25,1447.5,1444.25,1446.75,34665,146340
05/13/1993,1447.75,1448,1439.75,1442.5,32885,146510
05/14/1993,1443,1446.5,1442.5,1445.75,28335,146495
05/17/1993,1446.25,1447,1443,1443.25,21455,146090
05/18/1993,1443.25,1447.25,1442.75,1446.25,28635,146895
05/19/1993,1447.75,1449.75,1444.75,1446.25,35645,147625
05/20/1993,1447.25,1449,1444.75,1447,30835,147790
05/21/1993,1446.25,1448.25,1445.25,1447,19605,146665
05/24/1993,1447.5,1447.5,1441.75,1442.75,32150,145030
05/25/1993,1442.25,1442.75,1437.75,1438,43525,146550
05/26/1993,1437.25,1439.25,1436.5,1438.25,21630,148500
05/27/1993,1439,1439,1436.25,1437.75,13255,148105
05/28/1993,1437.25,1438.75,1436.25,1437.5,14875,147940
06/01/1993,1437,1437,1431.25,1432,36325,145215
06/02/1993,1432.75,1434.25,1431.75,1433.75,15095,140860
06/03/1993,1433.75,1436.5,1433.75,1434.5,20725,140460
06/04/1993,1434,1435,1432.5,1434.5,24230,137670
06/07/1993,1435,1436.25,1434.5,1436,21515,138920
06/08/1993,1437.25,1438,1433.75,1434,28995,140300
06/09/1993,1432.25,1436.5,1431.75,1434.75,27415,138775
06/10/1993,1434.75,1435.75,1432.5,1432.75,24400,134675
06/11/1993,1433.25,1434.5,1432.75,1433,18470,134130
06/14/1993,1432,1435.75,1432,1435,23735,131580
06/15/1993,1435.75,1436.25,1429.5,1430.25,32390,128175
06/16/1993,1428.75,1430.5,1427.25,1427.75,33215,120930
06/17/1993,1428.5,1429.75,1426.25,1426.75,25605,115785
06/18/1993,1426.75,1428.75,1426.5,1427.75,25960,114370
06/21/1993,1428.25,1439.25,1428.25,1429.25,49880,96540
06/22/1993,1427.75,1434.25,1427.25,1432.5,27120,91290
06/23/1993,1437,1440,1433.5,1438.25,37365,76800
06/24/1993,1437.75,1439,1435.5,1436.75,19970,79655
06/25/1993,1436,1436,1430,1431.25,25275,83130
06/28/1993,1431.5,1433.75,1428.25,1429.25,26830,86770
06/29/1993,1430.5,1431.5,1426,1427.5,35805,95165
06/30/1993,1429.5,1435,1428.75,1430.25,35185,96225
07/01/1993,1429.5,1438,1429.5,1437.25,34535,100340
07/02/1993,1441,1457,1441,1445.5,85630,101675
07/06/1993,1452.5,1465,1450.5,1455.75,63280,102905
07/07/1993,1456.5,1459,1446,1448.5,48125,103240
07/08/1993,1450.5,1453.5,1446,1446.75,37985,106530
07/09/1993,1451,1453,1441,1441.75,48635,110650
07/12/1993,1441,1442.5,1432,1438.75,41440,108095
07/13/1993,1435,1438.5,1433,1433.25,34700,110150
07/14/1993,1432.5,1438.25,1431,1436.75,30380,109095
07/15/1993,1442.5,1445.5,1435,1436.5,33640,109150
07/16/1993,1436,1443,1436,1441,32230,112980
07/19/1993,1448,1452,1445,1447,28815,113490
07/20/1993,1446,1454,1445,1450.75,30250,109845
07/21/1993,1453.5,1456.5,1449.5,1453.75,27165,110165
07/22/1993,1452.5,1455.5,1451.75,1454.75,23445,104890
07/23/1993,1455,1461,1454.5,1457,29870,102185
07/26/1993,1454.5,1460,1451.5,1459.5,29935,92860
07/27/1993,1461.5,1468,1461.5,1464.5,45345,93095
07/28/1993,1464.5,1464.5,1458.5,1458.75,30405,95515
07/29/1993,1458,1458,1450,1451.5,33770,90305
07/30/1993,1450,1452.75,1446.5,1447,19550,87370
08/02/1993,1446.5,1453,1446,1450.75,13085,87915
08/03/1993,1450,1456,1449.5,1454.5,17860,87770
08/04/1993,1455.5,1456.5,1452,1453.5,13150,87520
08/05/1993,1453,1455,1449,1449.5,15735,85980
08/06/1993,1448.5,1455,1448,1452,13005,85235
08/09/1993,1452.5,1456,1452.5,1453.25,10630,82650
08/10/1993,1453.5,1455.75,1452.5,1453.75,10160,80955
08/11/1993,1453.75,1460,1453,1456.5,13780,81610
08/12/1993,1458.5,1458.5,1447.5,1448,26630,79980
08/13/1993,1447.5,1451.75,1446.75,1450,13450,73435
08/16/1993,1449.5,1458.5,1448,1454.25,13340,70930
08/17/1993,1455,1459,1455,1458,14705,67315
08/18/1993,1459.5,1459.75,1452.5,1453.5,12055,64855
08/19/1993,1453.5,1457.75,1453.5,1455.5,8395,61335
08/20/1993,1455.5,1457,1452.5,1453.5,12285,54055
08/23/1993,1454.5,1456.5,1452.5,1452.75,27545,173575
08/24/1993,1454,1455.75,1451.25,1453,34630,175255
08/25/1993,1452.5,1454,1449.5,1450,43970,178165
08/26/1993,1448,1450,1444,1446,80180,177980
08/27/1993,1445.5,1449,1444,1447.75,39720,170485
08/30/1993,1447,1451,1446.25,1450.25,41645,177595
08/31/1993,1450.25,1453.25,1447,1452.5,38345,176085
09/01/1993,1451.5,1457,1450,1450.5,50305,178975
09/02/1993,1449,1452.75,1449,1449.25,30280,179995
09/03/1993,1449,1449.25,1447,1447.25,29435,181145
09/07/1993,1448.25,1450.75,1446,1446.25,36100,182095
09/08/1993,1447.5,1450.5,1447.5,1449,34390,182230
09/09/1993,1449,1449.75,1445,1446.75,38525,185690
09/10/1993,1445,1445.5,1442,1443,56640,185590
09/13/1993,1442.5,1445.75,1441,1443,43085,181195
09/14/1993,1442.5,1444.25,1441.5,1442,26175,178125
09/15/1993,1441.25,1446.5,1440.25,1446,46110,178850
09/16/1993,1447,1449.5,1444.75,1446.75,29275,178100
09/17/1993,1447.5,1451,1447.5,1449,30635,178615
09/20/1993,1448.25,1448.75,1446.5,1447.25,14025,177100
09/21/1993,1448.5,1450.5,1448,1448.75,26745,176060
09/22/1993,1448,1449.25,1446.5,1447.25,21240,177270
09/23/1993,1450,1450.25,1447.75,1448.5,28770,179135
09/24/1993,1448.5,1454,1446.75,1453,54410,178460
09/27/1993,1452.5,1455,1449.5,1450.75,31595,177655
09/28/1993,1451,1452.5,1448.75,1452,26175,174895
09/29/1993,1453,1455,1450.25,1454.5,46915,174570
09/30/1993,1455.5,1458.25,1455.25,1455.75,44260,175710
10/01/1993,1455.5,1456,1452.5,1453.25,31530,177780
10/04/1993,1451.5,1452.5,1449.5,1449.75,29535,176435
10/05/1993,1450.25,1454,1449.75,1451.25,29365,175905
10/06/1993,1452.5,1454.75,1452,1454.25,24425,173125
10/07/1993,1454.75,1461.75,1454.75,1459.5,63855,175000
10/08/1993,1458.5,1460,1458,1459,23925,168040
10/11/1993,1460.5,1460.5,1459,1459,16555,165600
10/12/1993,1459.25,1464,1458,1463.75,38925,168920
10/13/1993,1464.5,1464.5,1460.25,1462,36245,171280
10/14/1993,1461.5,1467,1459.5,1461.25,53265,173705
10/15/1993,1459.75,1462,1457,1461.75,31410,172280
10/18/1993,1461.5,1466,1460.75,1465,26715,171805
10/19/1993,1466.5,1468,1463.75,1467.25,44890,171025
10/20/1993,1469,1470.5,1466.25,1470.25,48265,172305
10/21/1993,1471.5,1477,1468.5,1476.25,75860,178865
10/22/1993,1476,1476,1471.75,1472.5,37900,172850
10/25/1993,1471,1475,1469.5,1473.25,29315,174070
10/26/1993,1472,1473,1467.5,1468,49915,171380
10/27/1993,1469,1471.5,1467.75,1468,27150,166765
10/28/1993,1467.5,1467.5,1463,1463.5,55510,160285
10/29/1993,1463,1473,1461.5,1472.5,60560,161770
11/01/1993,1472.5,1476,1469,1469.5,42145,159205
11/02/1993,1471,1472,1467.75,1470.25,24460,160410
11/03/1993,1469.5,1472.75,1469.25,1470.5,20150,159635
11/04/1993,1470,1480.5,1470,1480,65675,169295
11/05/1993,1478,1480,1472.5,1473.75,62340,156080
11/08/1993,1474.25,1474.25,1468.75,1470,32435,153755
11/09/1993,1470.5,1476.5,1469.5,1472.75,36440,148210
11/10/1993,1479,1488,1479,1482.25,52870,146625
11/11/1993,1480.5,1483.5,1476.5,1476.75,52365,147570
11/12/1993,1475,1483,1475,1480.5,30980,147825
11/15/1993,1481.75,1483.5,1480,1482.5,25970,142405
11/16/1993,1482.75,1487,1482.25,1485.75,30015,132470
11/17/1993,1485.75,1492.25,1484.5,1491,51105,121515
11/18/1993,1490.5,1492,1487,1489.25,28030,115855
11/19/1993,1488.75,1495.75,1487.25,1494.75,32945,100705
11/22/1993,1493.5,1494.5,1488.5,1493.5,30475,91955
11/23/1993,1490.75,1492.25,1489.75,1492,32185,155100
11/24/1993,1492.25,1496.5,1491,1494,39070,158190
11/26/1993,1493.25,1496.25,1493.25,1495.75,19145,158525
11/29/1993,1496.25,1496.5,1488.25,1491.5,56625,168530
11/30/1993,1490.25,1491.25,1486.25,1488.75,40555,165865
12/01/1993,1489.75,1493,1488,1490.5,35745,164655
12/02/1993,1490.25,1494.75,1487,1493.75,42500,166515
12/03/1993,1493.25,1500,1492.75,1499.25,47125,165735
12/06/1993,1499.25,1503.25,1498.5,1502.25,37350,162595
12/07/1993,1502.25,1504,1498.5,1502.25,43515,164975
12/08/1993,1504.25,1504.75,1500.75,1501.25,35730,165470
12/09/1993,1499.75,1500.75,1497.75,1499.5,36890,162930
12/10/1993,1499.25,1504.75,1497.75,1504,42950,162675
12/13/1993,1502.25,1504,1500,1501,31325,162130
12/14/1993,1501.25,1506.25,1501,1505.75,49810,164065
12/15/1993,1505.75,1506.5,1503.25,1504.5,25750,159540
12/16/1993,1504.75,1509.25,1504.75,1509,32640,159470
12/17/1993,1509.75,1510.5,1507.25,1509,28615,159605
12/20/1993,1510.25,1512.75,1508,1510,28515,157285
12/21/1993,1509.25,1512.5,1508,1511.5,25080,154110
12/22/1993,1511.5,1513,1509.5,1511,28575,153410
12/23/1993,1509.75,1511,1509,1511,12475,153215
12/27/1993,1510.5,1512,1508.75,1510.25,15705,151220
12/28/1993,1510.25,1512.75,1509.75,1512.5,13520,151235
12/29/1993,1513.25,1518,1513,1517,23985,153340
12/30/1993,1516.25,1517.5,1515.25,1516.5,15035,148085
01/03/1994,1515.25,1515.25,1506.25,1511,48745,143450
01/04/1994,1509.25,1521.25,1508.25,1519,103350,157120
01/05/1994,1520.25,1524.75,1518.25,1523.75,81530,159045
01/06/1994,1525.25,1532,1524.75,1529,58510,158600
01/07/1994,1526.75,1530.25,1526,1529.75,28745,155225
01/10/1994,1528.25,1529.75,1525.5,1529,23565,152965
01/11/1994,1526.25,1526.25,1520.75,1524,35285,151015
01/12/1994,1523.75,1529.25,1523.5,1526,22850,145150
01/13/1994,1529.75,1532.75,1526.75,1530.25,27320,143035
01/14/1994,1528.75,1528.75,1524.75,1526.25,24650,143470
01/17/1994,1525.25,1525.25,1522.25,1522.5,18180,140310
01/18/1994,1520.75,1521.75,1513.25,1514,52515,130155
01/19/1994,1513.25,1516.25,1509.75,1512,45735,126105
01/20/1994,1509.75,1514.25,1503.25,1510.25,65535,119820
01/21/1994,1510.25,1517.75,1509.75,1514.25,37820,116240
01/24/1994,1512.25,1518,1511.25,1517.25,25100,115310
01/25/1994,1518.25,1518.75,1512.25,1515.25,23375,113160
01/26/1994,1513.75,1515.5,1510.75,1511,22670,114625
01/27/1994,1510,1510.25,1506.25,1506.5,28000,110485
01/28/1994,1505.25,1505.75,1499.25,1502.5,52555,104180
01/31/1994,1503.75,1510.5,1503.25,1510,30380,98580
02/01/1994,1509.25,1510.25,1505.75,1508.5,20420,98975
02/02/1994,1508.5,1513.75,1504.5,1513,27270,97240
02/03/1994,1513.25,1514.75,1509.25,1509.5,20985,98005
02/04/1994,1509.25,1511.25,1506.5,1510.5,26155,97045
02/07/1994,1510.5,1512.75,1507.75,1509.5,23085,95775
02/08/1994,1508.25,1510.25,1505.25,1507.5,19885,92390
02/09/1994,1505.25,1514.25,1505,1514,34865,93695
02/10/1994,1514.75,1515.5,1511,1511.75,19640,90415
02/11/1994,1512.25,1515.75,1509.75,1513.75,27525,92250
02/14/1994,1514.75,1516.75,1513.25,1515.25,20910,89615
02/15/1994,1514.25,1514.25,1507.75,1509.25,27595,83485
02/16/1994,1507.75,1509.75,1504,1506.5,36160,77625
02/17/1994,1506.75,1508.25,1504.5,1506,17710,74060
02/18/1994,1505.75,1505.75,1501.25,1503,17860,67245
02/22/1994,1503.5,1504,1496.25,1496.5,28260,56490
02/23/1994,1489.5,1494.5,1488,1494,21310,54740
02/24/1994,1491.5,1493.75,1490.5,1492,24415,62295
02/25/1994,1490.5,1491,1486.5,1487,24675,64930
02/28/1994,1483.5,1485.5,1479.75,1482.75,41000,72945
03/01/1994,1483,1483.75,1480.25,1481.5,16740,72330
03/02/1994,1482,1483,1481,1482.25,14915,74725
03/03/1994,1482.5,1485,1476.5,1478.25,34890,79630
03/04/1994,1479,1481.5,1478.5,1481.25,14710,78515
03/07/1994,1481.5,1484,1480.5,1482.5,13080,77855
03/08/1994,1482.25,1482.25,1476.5,1476.75,14675,79455
03/09/1994,1475.5,1475.5,1471.25,1473.5,26725,81490
03/10/1994,1474,1476.25,1472,1472.5,14120,81435
03/11/1994,1472,1475.75,1471.5,1473,13200,80995
03/14/1994,1474.5,1475,1471.5,1472.25,11420,80790
03/15/1994,1472,1476.25,1471.5,1474.75,13315,82160
03/16/1994,1475,1480,1474.75,1479.75,18945,81590
03/17/1994,1479.5,1481.25,1478.5,1479.25,10215,81215
03/18/1994,1478.5,1480,1476.5,1476.75,11745,83210
03/21/1994,1476.5,1477.75,1474,1474.25,11685,82990
03/22/1994,1473.75,1473.75,1466.75,1467.25,30235,83745
03/23/1994,1467,1471,1466.25,1470.75,14705,83555
03/24/1994,1470.75,1472.25,1469.5,1470.75,14300,85800
03/25/1994,1470.5,1470.5,1466.75,1468.25,10350,86450
03/28/1994,1469.5,1474,1469.5,1471.25,17725,86265
03/29/1994,1471.5,1472.75,1467.5,1468.25,11415,86140
03/30/1994,1467.5,1471,1467,1470.25,9025,83120
03/31/1994,1469.5,1471.5,1464.5,1467.25,10560,84425
04/04/1994,1470,1475.5,1467.5,1473.75,20235,82845
04/05/1994,1474,1477,1472.75,1475.25,12570,79295
04/06/1994,1475.75,1484.5,1475,1483.75,28805,77730
04/07/1994,1483.5,1488.5,1481.5,1482.25,28050,65810
04/08/1994,1478.5,1481.25,1477.25,1478.25,13340,63380
04/11/1994,1476,1476,1465.5,1468.75,23710,63620
04/12/1994,1471,1472.5,1469,1469.25,10980,60865
04/13/1994,1471.5,1473.5,1468,1468.5,6955,59855
04/14/1994,1467,1468,1463.25,1464.5,13270,57010
04/15/1994,1465.5,1467.5,1464,1466.75,11325,53265
04/18/1994,1465.5,1469.5,1464.25,1465.5,11180,50345
04/19/1994,1464.5,1464.5,1456,1457.25,15940,48820
04/20/1994,1457.25,1458,1453.75,1455.25,12400,46910
04/21/1994,1455,1456,1452.25,1453,11990,42440
04/22/1994,1453.5,1454.75,1451.75,1452.25,10510,36020
04/25/1994,1452,1456.5,1449.75,1456,45130,151625
04/26/1994,1456.25,1458,1456.25,1457.5,27910,152770
04/28/1994,1462.5,1463.5,1460,1463,59375,145740
04/29/1994,1463.5,1469.5,1461.75,1469.25,73455,145365
05/02/1994,1469.5,1473.5,1469.25,1473.25,56810,144855
05/03/1994,1472.5,1473,1468,1468.5,48920,144040
05/04/1994,1467,1474.5,1462.25,1473.25,90705,141815
05/05/1994,1474.5,1475.5,1468.5,1468.75,61940,140035
05/06/1994,1466.5,1471.5,1463.25,1465.5,67790,145065
05/09/1994,1464.5,1466.25,1463.5,1464,22670,140620
05/10/1994,1464.5,1465.5,1458.5,1460.25,57330,137305
05/11/1994,1460.5,1462.25,1460,1460.25,25285,136760
05/12/1994,1460,1463.5,1460,1460.5,24065,135170
05/13/1994,1459.5,1459.5,1457,1459,27210,136350
05/16/1994,1460,1465.25,1459.5,1465,44020,135530
05/17/1994,1463.5,1465.75,1462,1464.5,29950,134610
05/18/1994,1464,1468.5,1462,1462.5,52450,135585
05/19/1994,1462,1463.5,1460.5,1461.5,30910,130425
05/20/1994,1460,1465.5,1457.5,1465.25,39415,130265
05/23/1994,1468.5,1477,1468.5,1475.25,66935,138585
05/24/1994,1468.5,1473.5,1467.5,1468.25,53450,139425
05/25/1994,1467,1472.5,1464.5,1469.25,54130,140820
05/26/1994,1468,1468.5,1457.75,1460.25,85060,134320
05/27/1994,1460,1462.5,1455.5,1456.5,45505,129790
05/31/1994,1465.5,1474.5,1460,1466,57470,127455
06/01/1994,1462.5,1471,1461.75,1467.5,45775,121775
06/02/1994,1464.5,1470.5,1463.5,1469.5,30575,122170
06/03/1994,1468,1470.25,1464.25,1469.25,30405,122810
06/06/1994,1468,1470.5,1463.5,1470.25,46340,124335
06/07/1994,1472,1475.5,1468.5,1473.75,41975,120645
06/08/1994,1475,1480.5,1473.75,1477.5,60170,122815
06/09/1994,1474.5,1478,1472,1474.25,43975,123545
06/10/1994,1475,1479.5,1475,1477.25,27325,120875
06/13/1994,1475.5,1483.5,1474.75,1479.75,34195,117875
06/14/1994,1480.5,1480.5,1475,1476,30040,115010
06/15/1994,1480.5,1482.5,1477,1479,40360,111820
06/16/1994,1481,1481.5,1470.5,1473.75,57475,101115
06/17/1994,1474,1476.25,1472.5,1473.75,30115,95040
06/20/1994,1469.5,1471.5,1459.75,1460.5,50870,82070
06/21/1994,1460.5,1463.5,1457,1463,36495,74695
06/22/1994,1463.5,1464.25,1457.5,1458,24375,66570
06/23/1994,1458.25,1458.75,1454.75,1455,22095,70900
06/24/1994,1454.25,1455.25,1453.25,1453.75,26550,79855
06/27/1994,1452.75,1454.75,1449,1453.5,30830,80845
06/28/1994,1455.75,1462.25,1454.75,1460,29245,80050
06/29/1994,1456.75,1458.5,1454.75,1455.75,23985,83600
06/30/1994,1455.25,1459,1453.25,1453.5,24465,86595
07/01/1994,1452.25,1453.75,1451.75,1452.25,35285,92180
07/05/1994,1449.25,1450.75,1443.25,1447,49240,95560
07/06/1994,1448.25,1449.75,1444.25,1444.75,29955,99015
07/07/1994,1443.75,1446.75,1443.75,1446.25,29620,99795
07/08/1994,1448.25,1453.75,1448,1452.5,37665,104615
07/11/1994,1453.25,1455.25,1450.75,1451.25,27885,102625
07/12/1994,1447.75,1454.5,1446.25,1452.5,36455,102735
07/13/1994,1454.25,1455.25,1452.75,1453,20505,103635
07/14/1994,1453,1453.5,1451.25,1451.5,13795,103025
07/15/1994,1451.25,1452.75,1450.75,1452,12855,103140
07/18/1994,1452.25,1460.25,1452.25,1459.25,29235,96850
07/19/1994,1459.25,1462,1457.75,1461.5,22830,97670
07/20/1994,1462.25,1463.25,1459.75,1460.25,24340,95025
07/21/1994,1459.25,1459.25,1455.25,1456,19885,95690
07/22/1994,1457.25,1458.25,1451.25,1454,20395,91810
07/25/1994,1453.75,1459.5,1453.75,1458.75,14845,91815
07/26/1994,1459.25,1465.25,1457.25,1464.25,22270,91925
07/27/1994,1464.25,1467.25,1460.75,1463.25,39515,86745
07/28/1994,1462.75,1465.75,1461.25,1462.75,15965,86180
07/29/1994,1462.75,1462.75,1460.25,1461.75,11510,87495
08/01/1994,1460.75,1462,1458.75,1461.75,14085,83885
08/02/1994,1462.25,1467.5,1462.25,1467,18295,80955
08/03/1994,1465.75,1468.5,1464.25,1465.25,31230,79750
08/04/1994,1464.25,1464.75,1461.5,1463.5,17695,76045
08/05/1994,1463,1466.5,1462.5,1465.75,12780,72970
08/08/1994,1464.75,1467.75,1464.25,1465.75,11130,72900
08/09/1994,1465.25,1465.75,1461.5,1462.25,16670,73540
08/10/1994,1460.75,1465.25,1460.5,1464.5,10095,71335
08/11/1994,1464.75,1470.5,1464.5,1467.25,14790,71470
08/12/1994,1467.75,1473.75,1467.75,1473,15755,70170
08/15/1994,1472,1478.25,1471.25,1477.75,13430,66210
08/16/1994,1478.25,1483.75,1477,1481.5,17325,64525
08/17/1994,1479.25,1480.75,1478.25,1480.5,11505,62735
08/18/1994,1478.75,1480.75,1476.25,1479.75,9940,62820
08/19/1994,1478.75,1485.25,1478.25,1484.75,17695,63720
08/22/1994,1483.75,1484.75,1482.25,1483.5,13935,54215
08/23/1994,1483,1483,1478,1478.25,49485,217455
08/24/1994,1476.25,1479,1473.5,1478,56785,217745
08/25/1994,1477,1487,1477,1486.25,59440,225180
08/26/1994,1487,1491.75,1485.25,1490,74300,228145
08/29/1994,1488.5,1489.25,1486.75,1487.75,36730,227530
08/30/1994,1487.5,1490.5,1485,1490.25,60950,238050
08/31/1994,1490.25,1494.5,1489.75,1494.25,64595,241425
09/01/1994,1495,1498.5,1491.5,1495.75,81910,244500
09/02/1994,1495.25,1497.25,1494,1496.75,44360,242915
09/06/1994,1495.75,1501,1494.75,1500,42880,241145
09/07/1994,1502,1506,1499.5,1505.5,82955,244850
09/08/1994,1506,1506,1499.25,1500.25,73595,239840
09/09/1994,1499,1506,1497,1505.5,73065,242680
09/12/1994,1505.5,1513,1504,1509.5,53050,242480
09/13/1994,1509,1513.75,1508.5,1510.75,51570,241390
09/14/1994,1510,1510,1506.25,1507.75,16910,238930
09/15/1994,1506,1506,1497,1498.5,85000,235935
09/16/1994,1497,1505,1496.5,1504.5,73215,238235
09/19/1994,1503.5,1507.5,1501,1505.75,47665,239680
09/20/1994,1505.5,1510.5,1504.75,1510,48350,241460
09/21/1994,1510,1512.75,1500,1504.5,66395,243195
09/22/1994,1507,1508.5,1502.75,1508.25,48005,240570
09/23/1994,1509,1512,1507.75,1511.75,63155,240290
09/26/1994,1513.5,1514.5,1509,1511.75,51115,239665
09/27/1994,1511.25,1511.25,1505.25,1506.25,43685,239420
09/28/1994,1505.5,1505.5,1500.5,1503.75,70845,239705
09/29/1994,1502.5,1504.5,1500,1503.5,48120,243670
09/30/1994,1510,1520,1510,1518.5,94420,238245
10/03/1994,1517.5,1525.75,1517,1523.5,86475,242830
10/04/1994,1522.5,1524.5,1519,1523.75,60815,243145
10/05/1994,1523,1528.75,1521,1522.5,65640,236640
10/06/1994,1521,1522.75,1519,1522.5,37175,236945
10/07/1994,1524,1528.25,1524,1527.25,42625,238510
10/10/1994,1529.5,1529.5,1524.25,1528,35615,235625
10/11/1994,1528.5,1533,1527.75,1531.25,59885,235755
10/12/1994,1530.5,1533.75,1522,1523,85305,233445
10/13/1994,1520.5,1521,1515.75,1518.5,87395,230080
10/14/1994,1517,1524,1513.5,1523.5,75560,224635
10/17/1994,1524.5,1526.25,1518.5,1519,59530,226760
10/18/1994,1517,1517,1507,1509.75,111735,212650
10/19/1994,1508.5,1513.5,1506,1512.5,65265,202200
10/20/1994,1513.5,1517,1510,1514.5,56830,195750
10/21/1994,1514,1514.75,1511,1512.25,31110,191180
10/24/1994,1510.5,1521,1507.25,1519,56320,197150
10/25/1994,1519,1520.5,1513,1515,54790,194900
10/26/1994,1513.5,1519.5,1512.25,1516,58585,194505
10/27/1994,1514.5,1516,1508.5,1509.25,56485,197995
10/28/1994,1507,1509.5,1504,1506.5,57130,190695
10/31/1994,1505,1506.5,1499,1499.5,69945,179795
11/01/1994,1499.5,1502.5,1498.5,1501.5,49895,180205
11/02/1994,1502,1508,1501.5,1507.25,45860,178950
11/03/1994,1506,1508,1502,1502.75,45425,178400
11/04/1994,1502.5,1506.5,1502,1504.5,35025,174710
11/07/1994,1503.5,1506.5,1500.5,1505.75,35355,169805
11/08/1994,1505.5,1507.25,1501.25,1501.75,34805,166530
11/09/1994,1500.5,1501,1493.25,1495.25,78570,154920
11/10/1994,1494,1497,1493.25,1493.75,39780,142850
11/11/1994,1493,1493.75,1490.25,1492,47900,134370
11/14/1994,1491.5,1496,1491.5,1495.75,27845,127720
11/15/1994,1495,1498,1493,1493.25,30825,123455
11/16/1994,1492,1492.75,1487,1488.75,51865,114160
11/17/1994,1488.75,1491,1487.5,1490.25,24965,108110
11/18/1994,1491.5,1493.75,1490.75,1492.5,37225,107475
11/21/1994,1492.75,1493.5,1488.5,1489.25,17280,91360
11/22/1994,1487.5,1488,1480.5,1481.75,38005,80455
11/23/1994,1480.75,1482.5,1477.5,1479.25,55360,174515
11/25/1994,1479.5,1481.25,1477.75,1480.25,22505,178330
11/28/1994,1481.5,1484,1481,1483.25,33200,181595
11/29/1994,1483.25,1484.5,1480,1480.25,59900,197330
11/30/1994,1478.5,1489,1475,1485.5,112900,209465
12/01/1994,1486,1489,1484,1488.5,62695,208120
12/02/1994,1491.5,1495,1490.25,1492.25,79840,205105
12/05/1994,1494,1495,1489.5,1491.25,48100,205270
12/06/1994,1489,1491,1487.75,1488.5,46260,206935
12/07/1994,1489.25,1494.75,1488.5,1492.25,59835,209835
12/08/1994,1491.25,1497.75,1491.25,1495.75,65690,218840
12/09/1994,1496.5,1496.75,1493.25,1495,38775,215955
12/12/1994,1493.5,1496,1492,1495.25,36670,214285
12/13/1994,1494.5,1494.5,1486,1487,67690,216860
12/14/1994,1486,1488.5,1481,1483.5,68250,219700
12/15/1994,1483,1488.5,1483,1487,50780,221600
12/16/1994,1486.5,1494.5,1486,1494.25,78905,219805
12/19/1994,1495.5,1501,1495.5,1497.75,82075,229005
12/20/1994,1498,1499.5,1494.5,1498,64175,226200
12/21/1994,1500,1503.25,1498,1498.75,81540,236240
12/22/1994,1498,1501,1497,1500.75,35515,228565
12/23/1994,1502,1506,1502,1505.75,35990,226485
12/27/1994,1507.5,1510.75,1506.75,1509.25,75685,212950
12/28/1994,1508.5,1510.5,1506.75,1508,39130,214515
12/29/1994,1507,1507,1503,1504,36640,213725
12/30/1994,1505.5,1507,1501,1502.5,32875,214325
01/03/1995,1501.5,1503.75,1496,1496.5,61610,218890
01/04/1995,1495.5,1500.75,1493.5,1499,72420,216650
01/05/1995,1499.5,1500.5,1496.75,1497.25,45405,217260
01/06/1995,1497,1497,1493,1495.5,42860,217100
01/09/1995,1496,1498.5,1484,1484.25,115650,200755
01/10/1995,1485.25,1489,1484.25,1486.75,58930,189315
01/11/1995,1487,1488,1485,1486.75,34020,182440
01/12/1995,1492,1494,1482,1484.5,82370,181360
01/13/1995,1484.5,1485.5,1478,1480.75,71205,180090
01/16/1995,1480,1483,1476.25,1482.75,47225,177595
01/17/1995,1484.5,1487,1481,1485.25,51315,173380
01/18/1995,1486,1487,1480.25,1480.75,42175,171860
01/19/1995,1478,1478,1470.5,1471.25,104730,177395
01/20/1995,1472.5,1476.75,1471,1472.25,62600,181275
01/23/1995,1471.5,1476,1471,1475.75,33620,183175
01/24/1995,1476.5,1477.75,1474,1474.5,34015,183415
01/25/1995,1474,1475.5,1471.75,1473,30280,182120
01/26/1995,1472.5,1475,1466,1466.75,57645,184320
01/27/1995,1467.5,1468.5,1464.5,1466.5,32065,180595
01/30/1995,1465,1470,1464.25,1469.5,31780,180160
01/31/1995,1469.25,1475,1469.25,1474.5,47430,178030
02/01/1995,1474.5,1477,1471.25,1471.5,37555,179005
02/02/1995,1470,1478,1468.5,1477.75,58110,174950
02/03/1995,1477.5,1478.25,1471.5,1473.25,47475,172765
02/06/1995,1473.5,1475.75,1470,1470.75,22825,167940
02/07/1995,1471,1475,1470.75,1474.25,27505,168045
02/08/1995,1474.5,1475.75,1469,1469.5,43680,163545
02/09/1995,1468,1471.5,1466.75,1470.5,37040,159755
02/10/1995,1470.25,1479,1470.25,1477.5,59375,151000
02/13/1995,1476,1477.5,1471.25,1472.75,32080,147675
02/14/1995,1472.75,1475,1470.5,1472.25,23385,144470
02/15/1995,1471.75,1472,1466,1467.25,51950,143995
02/16/1995,1467.5,1468.75,1464.5,1467.75,33240,132055
02/17/1995,1468,1469,1466,1467.75,23805,122150
02/21/1995,1467,1467,1461,1461.5,40670,114420
02/22/1995,1460.5,1464,1459.75,1461.75,31315,107870
02/23/1995,1465,1466.25,1461.5,1462.5,40355,96710
02/24/1995,1462.75,1465.75,1461.75,1462.75,23850,101270
02/27/1995,1464,1465,1458.25,1458.5,47505,112725
02/28/1995,1458.5,1458.75,1452.5,1453.25,80415,120400
03/01/1995,1451.5,1457,1451.5,1454.5,39730,125280
03/02/1995,1454.5,1455.75,1450.25,1451.75,39680,125165
03/03/1995,1451.5,1455,1449.5,1450.5,33355,126780
03/06/1995,1452.5,1456.75,1452,1456,31905,128010
03/07/1995,1455.5,1463,1454.5,1462,51650,125025
03/08/1995,1461,1462,1457.25,1459.25,33315,129555
03/09/1995,1457,1458,1455.25,1456,23950,128765
03/10/1995,1453,1455.5,1447,1447.5,48475,135070
03/13/1995,1449,1449,1445.25,1448.75,36190,131790
03/14/1995,1449,1452,1448.75,1450.75,30280,133680
03/15/1995,1454,1456.75,1452.25,1455.5,33505,130510
03/16/1995,1455.75,1456.5,1451,1451.5,28025,131680
03/17/1995,1451,1454.5,1450,1453.5,18345,132215
03/20/1995,1454,1462,1452.75,1461.5,48440,126855
03/21/1995,1461.5,1462.5,1457,1457.25,29640,120345
03/22/1995,1456.75,1465.5,1455,1465,48570,115150
03/23/1995,1466.5,1466.5,1458.5,1459,24300,109380
03/24/1995,1457.75,1459,1455,1457.25,20195,105995
03/27/1995,1456,1456,1450,1455.5,22240,104410
03/28/1995,1454,1455.75,1452,1454,13810,101615
03/29/1995,1454,1455.5,1452,1453.5,13680,96755
03/30/1995,1453,1453,1450,1451.75,12765,94755
03/31/1995,1455,1455.5,1448,1449.25,19680,93705
04/03/1995,1447,1453,1446.5,1451.75,16070,92820
04/04/1995,1452.25,1455,1449.5,1454.5,16365,90150
04/05/1995,1453.5,1460.5,1453,1458.75,24130,88565
04/06/1995,1460,1460,1455.25,1455.75,11115,86435
04/07/1995,1455,1457.5,1451,1451.25,15165,85330
04/10/1995,1450.5,1456.5,1449.5,1455.5,15230,79900
04/11/1995,1459,1465,1458.5,1464.5,36820,71950
04/12/1995,1461,1464.75,1459.5,1460.5,22960,64880
04/13/1995,1458.5,1461,1456.5,1459.5,18520,62050
04/17/1995,1461,1461,1455,1456.5,8105,60265
04/18/1995,1458,1460.5,1457.5,1459,9630,55890
04/19/1995,1459.5,1462,1454.5,1456.5,16070,53640
04/20/1995,1455,1458.75,1455,1457.75,6160,53140
04/21/1995,1458,1458.5,1455,1456.75,8640,50940
04/24/1995,1454.75,1458.5,1453.75,1458,40920,167775
04/25/1995,1460,1467.5,1459.75,1465,66690,175655
04/26/1995,1465,1467.25,1463.25,1464.25,44870,180775
04/27/1995,1464,1467.5,1461,1461.75,62685,185400
04/28/1995,1459.5,1463.75,1459,1462,44245,186605
05/01/1995,1462.5,1470.5,1462.5,1469.75,65225,195135
05/02/1995,1471,1472.75,1467.75,1472,59775,204025
05/03/1995,1469.5,1471.75,1467.5,1470.75,39600,206325
05/04/1995,1469.5,1471,1466.5,1467.25,31850,205360
05/05/1995,1465.5,1465.5,1462,1463.75,38380,201025
05/08/1995,1465.5,1471,1465.5,1467.75,42635,203395
05/09/1995,1470,1475,1468.5,1471.25,58540,206280
05/10/1995,1470,1471,1466.5,1470.75,33425,206300
05/11/1995,1473,1475.75,1471.75,1472.75,43380,212060
05/12/1995,1473.25,1480,1469.25,1479,58040,218415
05/15/1995,1476,1477,1470,1471,49955,216800
05/16/1995,1471.5,1472,1466.5,1471.5,64150,208875
05/17/1995,1474,1475,1466.75,1467.5,61250,202930
05/18/1995,1463,1471,1463,1470.75,69390,198800
05/19/1995,1468,1475,1467.25,1470,54675,196530
05/22/1995,1472,1479.5,1472,1477,59080,202020
05/23/1995,1480,1492,1480,1485.75,75975,204855
05/24/1995,1484,1487,1482.75,1485.5,36085,205010
05/25/1995,1484.5,1490.5,1481.5,1488.5,42440,206480
05/26/1995,1488.5,1498.5,1488.5,1496.5,54190,205695
05/30/1995,1491,1493.5,1484,1484.5,47425,205475
05/31/1995,1485.25,1486.25,1481,1484.25,44020,201980
06/01/1995,1486.5,1494.5,1486.5,1493.25,46375,209470
06/02/1995,1496.5,1501,1494.75,1497,56040,206240
06/05/1995,1496,1501,1495.25,1496.75,44970,204520
06/06/1995,1495,1498.5,1488,1493,59070,202945
06/07/1995,1491.5,1493,1483.5,1484.5,71885,198465
06/08/1995,1488,1490,1485.5,1489.75,53795,189380
06/09/1995,1490,1492,1481,1486.25,64460,183285
06/12/1995,1484,1485,1479,1482.75,47575,175190
06/13/1995,1481,1490.5,1480.25,1490,67820,170410
06/14/1995,1490.5,1500.5,1490,1497.75,66620,167610
06/15/1995,1497.5,1503,1494,1495.5,58545,161185
06/16/1995,1489,1493.75,1489,1491.5,47770,157735
06/19/1995,1495,1506,1495,1503.5,58230,147790
06/20/1995,1502,1503,1497,1500.5,45500,138915
06/21/1995,1499,1509.5,1497,1508.75,59345,134095
06/22/1995,1509,1527,1507,1521.25,79905,122570
06/23/1995,1523.5,1537.5,1520.75,1534,34665,138895
06/26/1995,1530.5,1551.5,1526,1534,58225,144075
06/27/1995,1535.5,1535.5,1524,1531,45105,148365
06/28/1995,1530.5,1549.5,1530,1548,61335,163035
06/29/1995,1553.5,1558.5,1546.5,1555.5,80060,164430
06/30/1995,1557.5,1560.5,1546.5,1551.5,52315,168380
07/03/1995,1551.5,1552.5,1540,1540.75,48155,165595
07/05/1995,1540.5,1540.5,1531.5,1532.5,44235,165260
07/06/1995,1533,1545.25,1531,1538.5,51145,168210
07/07/1995,1536,1539.5,1520.5,1522.5,61385,172215
07/10/1995,1522.5,1530.5,1520.5,1521.25,45000,169955
07/11/1995,1522.5,1533,1520,1532,39490,170800
07/12/1995,1535.5,1541,1531.5,1532.5,41610,169290
07/13/1995,1531.5,1543,1531.5,1537.75,32775,172095
07/14/1995,1538,1553.5,1538,1548.75,40135,174690
07/17/1995,1555.5,1568.75,1555.5,1565,48710,180265
07/18/1995,1564.5,1567,1558.5,1561,45210,179595
07/19/1995,1555.5,1565,1552,1560.25,50510,179190
07/20/1995,1563,1572.5,1563,1570.5,51295,186870
07/21/1995,1576.5,1584,1574.5,1583.25,49625,188555
07/24/1995,1581,1584.5,1577.5,1583.5,40525,185920
07/25/1995,1583.5,1586,1565.5,1566.75,80215,182625
07/26/1995,1562.5,1566.5,1559.5,1566,44415,172395
07/27/1995,1568.5,1568.5,1559.5,1563,32500,171505
07/28/1995,1562.5,1568,1561,1564.5,24130,168490
07/31/1995,1557.5,1573.5,1553.5,1569.75,36675,162515
08/01/1995,1569,1572.5,1565.5,1567.75,28345,158015
08/02/1995,1566.5,1566.5,1547.75,1547.75,57195,140300
08/03/1995,1535.5,1548.5,1535.5,1546.5,39540,130400
08/04/1995,1547.5,1548,1539,1540,27505,125855
08/07/1995,1537,1537,1520,1527.75,49775,118560
08/08/1995,1533.5,1547,1530.5,1544,35615,113075
08/09/1995,1544,1544.5,1539,1539.75,19180,105500
08/10/1995,1537.5,1538.5,1529.5,1535.25,31015,103315
08/11/1995,1525.5,1549,1524.5,1544.5,28005,98635
08/14/1995,1547.5,1552,1541,1543,14190,97730
08/15/1995,1540.5,1540.5,1532.5,1538,16340,96175
08/16/1995,1540,1543.5,1528.5,1529.25,14375,92610
08/17/1995,1525.5,1530.5,1525,1529,24845,87295
08/18/1995,1530,1535,1528,1534,26890,77710
08/21/1995,1535.5,1546.5,1535,1539.5,28155,69810
08/22/1995,1538.5,1543.5,1534.5,1540.75,12350,64780
08/23/1995,1538.75,1544.25,1538.75,1543.75,29580,294910
08/24/1995,1545.25,1550.75,1545.25,1547.25,64720,301810
08/25/1995,1545.25,1550.5,1543.75,1546.25,51215,301740
08/28/1995,1549.25,1555.25,1545.75,1546.5,83415,312280
08/29/1995,1547.75,1547.75,1538.25,1540,86960,308510
08/30/1995,1535.75,1542.75,1535.75,1539,86985,308415
08/31/1995,1541.75,1555.75,1540.75,1554.5,100745,311325
09/01/1995,1556.25,1557.25,1549.75,1553.25,67240,308840
09/05/1995,1555.75,1562.25,1554.25,1557.25,87095,311825
09/06/1995,1558.25,1563.25,1556.75,1560.75,69160,313970
09/07/1995,1564.25,1574.75,1563.25,1574.25,103410,328225
09/08/1995,1570.75,1577.25,1566.25,1566.5,102885,327485
09/11/1995,1562.75,1565.75,1560.25,1565.5,67120,330815
09/12/1995,1569.75,1578.75,1564.75,1573,115405,341750
09/13/1995,1570.75,1571.5,1562.75,1566.75,107310,340005
09/14/1995,1564.25,1572.75,1563.25,1567.75,83960,342505
09/15/1995,1569.75,1575.25,1566.75,1567.5,76670,342685
09/18/1995,1574.75,1580.75,1572.25,1573.75,76405,339700
09/19/1995,1571.75,1580.25,1570.75,1579.5,73785,337700
09/20/1995,1581.75,1585.75,1577.75,1581,84435,341525
09/21/1995,1581.25,1588.5,1579.75,1582.75,91050,348385
09/22/1995,1579.75,1579.75,1572.75,1574.75,75150,347990
09/25/1995,1576.75,1577.75,1566.75,1571.5,69440,342200
09/26/1995,1571.25,1573.25,1568,1570.25,50895,338120
09/27/1995,1569.75,1575.75,1564.25,1572.25,86740,327155
09/28/1995,1575.75,1576.75,1572.75,1576,58000,321235
09/29/1995,1580.75,1584.75,1578.75,1584,72240,324855
10/02/1995,1584.25,1585.75,1577.25,1583.25,59360,323930
10/03/1995,1580.75,1581.5,1577.75,1578.25,39200,324735
10/04/1995,1576.25,1577.75,1573.25,1577.25,61740,321480
10/05/1995,1576.25,1578.25,1567.25,1570.75,78115,311960
10/06/1995,1573.25,1574.25,1565.75,1566.75,61715,302155
10/09/1995,1564.25,1574.25,1564.25,1573.5,53150,300050
10/10/1995,1574.75,1577.75,1573.5,1575.5,65880,296980
10/11/1995,1580.75,1581.75,1571.75,1572.25,88935,299150
10/12/1995,1568.75,1574.75,1568.25,1571.5,52800,291150
10/13/1995,1570.75,1580.25,1570.75,1577.5,55970,287860
10/16/1995,1580.25,1589.75,1580.25,1589.25,99495,296290
10/17/1995,1588.25,1590.25,1582.75,1583.25,75345,302780
10/18/1995,1583.75,1592.75,1582.25,1591.5,88590,298190
10/19/1995,1594.25,1600.25,1591.25,1599.25,105410,283300
10/20/1995,1599.25,1603.25,1595.25,1600.5,75550,287835
10/23/1995,1602.25,1602.25,1593.75,1594.75,53725,287400
10/24/1995,1594.25,1594.25,1582.75,1584.75,96345,291825
10/25/1995,1583.75,1591.25,1582.75,1590.5,72685,285650
10/26/1995,1593.25,1594.75,1591.25,1593,64000,272930
10/27/1995,1590.75,1593.25,1587.25,1591.5,47355,265355
10/30/1995,1588.75,1590.75,1584.75,1588.25,43420,263135
10/31/1995,1587.75,1590.75,1585.25,1589.5,46045,261100
11/01/1995,1590.25,1590.75,1584.25,1590.25,59070,257870
11/02/1995,1591.75,1594.25,1576.75,1578.75,78540,243565
11/03/1995,1577.25,1579,1571.75,1575.75,83405,231490
11/06/1995,1575.75,1582.75,1575.75,1582.5,51285,218060
11/07/1995,1582.75,1584.75,1580.25,1583.75,45610,213235
11/08/1995,1582.75,1585.5,1581.75,1584.75,35895,206230
11/09/1995,1586.5,1586.5,1575.75,1577,76080,197465
11/10/1995,1574.75,1589.75,1574.75,1588.75,78730,182020
11/13/1995,1588.25,1588.25,1579.75,1581.75,47765,172455
11/14/1995,1580.75,1582.75,1575.25,1582.25,51460,163285
11/15/1995,1582.25,1582.75,1575.25,1576,32165,158540
11/16/1995,1576.75,1583.75,1572.75,1583,67055,149415
11/17/1995,1583.25,1586.5,1580.5,1584.25,43315,130340
11/20/1995,1585.75,1590.25,1584.25,1587.75,31725,117210
11/21/1995,1588.25,1589.75,1579.75,1586.75,37385,108180
11/22/1995,1585.75,1590.25,1585.75,1590,18085,101365
11/24/1995,1592.5,1596,1591.5,1593,27805,254080
11/27/1995,1595.5,1598,1587.5,1589,75635,260635
11/28/1995,1589,1590.5,1586.25,1587,43625,264100
11/29/1995,1587,1594,1586.5,1593.25,82530,274625
11/30/1995,1595,1595,1590,1590.5,54895,283985
12/01/1995,1591,1593,1587.75,1590.5,51190,284535
12/04/1995,1592,1593.25,1582.5,1583.25,65080,286005
12/05/1995,1583.5,1594.5,1582.5,1593.5,73835,283695
12/06/1995,1596,1597.5,1593,1596.5,73980,289065
12/07/1995,1600.5,1606.5,1600.5,1601.5,118560,287575
12/08/1995,1603,1605,1600.75,1604,63470,282905
12/11/1995,1608,1610.5,1604.5,1605,76720,283795
12/12/1995,1604,1607.5,1601,1602,63745,285880
12/13/1995,1601.5,1606.5,1601,1602,52785,286640
12/14/1995,1603.5,1604,1597.5,1598,72395,284630
12/15/1995,1596.5,1600,1595,1596,59250,286775
12/18/1995,1596.5,1603.5,1596.5,1602,60820,295560
12/19/1995,1604,1604.5,1598,1602.5,56640,296330
12/20/1995,1602,1602.5,1596.5,1597,43480,293690
12/21/1995,1588.5,1596.5,1588.5,1594.5,79940,281495
12/22/1995,1594.5,1598,1593.25,1596.5,36655,270135
12/26/1995,1594.5,1601.75,1593.5,1599,30350,270040
12/27/1995,1600,1601.5,1596.75,1599,36815,267140
12/28/1995,1600,1607,1599.5,1605,56700,273185
12/29/1995,1608.5,1610,1605.5,1607.75,43845,269950
01/02/1996,1607.5,1612.5,1603.5,1604,88015,275500
01/03/1996,1601.5,1605,1597,1603.75,82985,275670
01/04/1996,1604,1605,1591.5,1595.75,112175,260375
01/05/1996,1595.5,1596.5,1587.5,1589,100630,256375
01/08/1996,1584.5,1585.5,1578.5,1579,95930,255225
01/09/1996,1579.5,1593,1579.5,1591.25,78370,252820
01/10/1996,1590.5,1595.25,1589.75,1595.25,71485,258255
01/11/1996,1589,1590,1583.75,1584.5,69190,257520
01/12/1996,1584,1595,1584,1594,71205,255730
01/15/1996,1593,1594.5,1589,1591.5,51040,258150
01/16/1996,1590.25,1591,1573.5,1575.5,156015,272510
01/17/1996,1577.5,1578,1568.5,1574.5,105945,271195
01/18/1996,1576.75,1579.5,1573.75,1578.5,51475,266000
01/19/1996,1580.5,1583.5,1578.5,1582.75,59555,266520
01/22/1996,1583.5,1583.5,1576,1577.75,51590,263755
01/23/1996,1575,1588.5,1575,1587.75,103705,255730
01/24/1996,1586,1591,1584,1587.25,69535,255730
01/25/1996,1586,1587.25,1582,1586.25,54490,255795
01/26/1996,1588.5,1602.5,1588.5,1602.25,151855,234175
01/29/1996,1606.5,1617,1603,1616,148270,227260
01/30/1996,1617.5,1623,1610.5,1621.75,127495,220510
01/31/1996,1623,1623,1608.5,1615,102275,213390
02/01/1996,1613,1619.5,1610.5,1613,71460,204235
02/02/1996,1614,1622.5,1611.5,1622,61585,204235
02/05/1996,1619.5,1619.5,1609.5,1613.25,56415,203825
02/06/1996,1613.5,1619.5,1613,1618,59650,196780
02/07/1996,1617.5,1618.5,1608.5,1609,66355,188410
02/08/1996,1607.5,1608,1602,1605.5,46370,188410
02/09/1996,1609,1613.25,1608,1608.75,38485,176725
02/12/1996,1610,1613,1606.5,1607.25,29070,172315
02/13/1996,1608,1611.5,1604,1610.75,36500,170195
02/14/1996,1613,1628.5,1613,1623.5,10779,44403
02/15/1996,1621.5,1625.5,1619,1621.5,41870,37403
02/16/1996,1620,1623,1614.5,1618.75,43480,16318
02/20/1996,1616,1616,1605.5,1608.5,54535,1833
02/21/1996,1609.5,1613,1605.5,1606,40695,57974
02/22/1996,1601,1602.5,1590.5,1591,11059,38234
02/23/1996,1598.25,1601.75,1595.75,1598.25,28775,114215
02/26/1996,1602.25,1606.75,1602.25,1603.75,25670,117495
02/27/1996,1605.25,1608.25,1602.25,1603.25,32630,119560
02/28/1996,1601.25,1607.25,1598.25,1606.5,47730,129980
02/29/1996,1606.75,1613.25,1601.25,1611.75,49555,140415
03/01/1996,1612.25,1615.25,1607.75,1612.75,32560,142615
03/04/1996,1613.75,1614.25,1605.25,1611.75,26735,141325
03/05/1996,1611.75,1614.25,1602.25,1604.75,32670,142865
03/06/1996,1608.75,1609.75,1596.25,1598.25,34410,143480
03/07/1996,1601.25,1607.25,1599.25,1605.25,24570,144080
03/08/1996,1604.75,1608.75,1603.25,1604,29290,143485
03/11/1996,1600.25,1604,1598.75,1601.75,26875,139195
03/12/1996,1595.25,1599.25,1589.25,1593.25,44020,133900
03/13/1996,1591.75,1597.75,1590.75,1594.75,29355,134535
03/14/1996,1597.75,1600.75,1590.25,1590.75,34395,134095
03/15/1996,1583.25,1586.5,1580.25,1582.5,40710,127305
03/18/1996,1577.25,1586.25,1577.25,1584,34925,131825
03/19/1996,1583.25,1584.25,1578.25,1579.5,35570,132040
03/20/1996,1578.25,1596.25,1576.25,1591.25,53705,127130
03/21/1996,1588.25,1592.75,1584.75,1591,31170,123765
03/22/1996,1590.75,1595.25,1589.75,1592,21225,122760
03/25/1996,1592,1601.25,1590.25,1601,25890,122265
03/26/1996,1607.25,1616.25,1605.25,1613.25,62740,112210
03/27/1996,1608.25,1612.25,1604.25,1611,31170,110455
03/28/1996,1608.75,1609.25,1605.5,1607.75,19205,107380
03/29/1996,1612.25,1613.25,1601.25,1609.5,30525,103915
04/01/1996,1609.75,1627.25,1608.75,1621.75,34735,102825
04/02/1996,1621.75,1631.75,1620.25,1622.25,46630,94095
04/03/1996,1621.25,1634.25,1618.25,1633.25,32360,99870
04/04/1996,1633.25,1639.25,1628.25,1632.75,21260,93610
04/08/1996,1633.25,1645.25,1630.75,1635.5,24000,89000
04/09/1996,1635.75,1645,1635.25,1640,29290,81795
04/10/1996,1640.75,1660,1638.25,1660,20940,79060
04/11/1996,1677.25,1690,1673.25,1673.75,43795,69595
04/12/1996,1660.25,1695.25,1659.25,1692.75,28660,65690
04/15/1996,1687.75,1708.25,1684.25,1697,23170,62920
04/16/1996,1700.25,1701.25,1677,1677,23170,61430
04/17/1996,1668,1682.25,1663.25,1681.25,17275,56600
04/18/1996,1689.25,1711.25,1687.25,1710.75,21115,56210
04/19/1996,1716.25,1725.25,1705.25,1718.25,19615,48690
04/22/1996,1735.25,1738.25,1732.25,1738.25,5075,45545
04/23/1996,1764.25,1767.75,1750.25,1763.75,119150,302970
04/24/1996,1756.25,1773.75,1742.25,1762.25,142515,305700
04/25/1996,1770.25,1782.25,1764.25,1776.75,75180,302590
04/26/1996,1775.25,1784.25,1756.75,1765.25,129880,304065
04/29/1996,1747.25,1754.25,1745.25,1745.25,49075,308430
04/30/1996,1724.25,1733.25,1715.25,1715.25,63070,303475
05/01/1996,1725.25,1745.25,1721.25,1745.25,126925,304615
05/02/1996,1757.25,1765.25,1715.25,1715.25,160750,308080
05/03/1996,1716.25,1725.25,1700.25,1710.25,96015,298295
05/06/1996,1719.25,1720.25,1699.25,1704.75,71610,294180
05/07/1996,1704.25,1720.25,1703.75,1719.25,57930,292310
05/08/1996,1727.25,1739.25,1727.25,1739.25,75420,294285
05/09/1996,1755.25,1755.25,1739.25,1745.25,78220,289435
05/10/1996,1736.25,1742.25,1726.25,1728.25,73510,290160
05/13/1996,1738.25,1739.25,1729.25,1736.25,48690,284380
05/14/1996,1730.25,1733.25,1721.25,1731.5,68380,283515
05/15/1996,1736.25,1737.25,1728.25,1730.5,49045,286285
05/16/1996,1733.25,1733.25,1719.25,1726.25,80960,284920
05/17/1996,1729.25,1743.75,1728.25,1737.25,75960,279725
05/20/1996,1726.25,1737.75,1724.25,1733.25,47675,278430
05/21/1996,1741.25,1741.75,1723.75,1724.5,82960,277145
05/22/1996,1724.25,1727.25,1706.25,1711,100310,267240
05/23/1996,1712.25,1713.25,1703.75,1707.75,79525,263715
05/24/1996,1708.25,1711.25,1705.25,1709.25,59660,260820
05/28/1996,1711.75,1711.75,1689.25,1694.25,109015,256450
05/29/1996,1693.25,1695.25,1674.25,1674.25,83135,242495
05/30/1996,1668.75,1678.25,1667.25,1674.5,108030,226190
05/31/1996,1675.25,1677.75,1668.25,1677,55965,218250
06/03/1996,1661.25,1670.25,1657,1669.25,87600,206355
06/04/1996,1670.25,1670.25,1649.25,1649.25,109075,207570
06/05/1996,1648.25,1648.25,1634.25,1637,105665,199130
06/06/1996,1634.25,1654.25,1634.25,1642.5,89035,195450
06/07/1996,1645.25,1652.75,1643.25,1650.5,57765,187315
06/10/1996,1658.25,1669.75,1658.25,1667.75,80550,191350
06/11/1996,1669.25,1671.25,1647.75,1657.25,71975,182770
06/12/1996,1649.25,1655.25,1640.25,1642.75,64790,171025
06/13/1996,1636.25,1655.25,1636.25,1653,77145,164295
06/14/1996,1654.25,1654.25,1643.25,1644.25,48500,166125
06/17/1996,1648.75,1653.25,1639.25,1640.25,51915,161960
06/18/1996,1639.25,1655.25,1639.25,1650.75,84485,152235
06/19/1996,1648.25,1648.75,1640.75,1641.75,41140,142240
06/20/1996,1637.75,1639.25,1632.25,1635.75,54120,141665
06/21/1996,1636.75,1641.75,1635.75,1639.5,42295,119790
06/24/1996,1638.25,1650.75,1636.75,1647.75,33585,134385
06/25/1996,1647.75,1654.25,1646.75,1648.5,34045,136895
06/26/1996,1646.75,1646.75,1639.75,1640.5,36675,142005
06/27/1996,1637.75,1641.25,1625.75,1627.25,66315,151325
06/28/1996,1624.75,1631.75,1618.75,1627.25,50390,153045
07/01/1996,1627.75,1643.75,1624.75,1633.75,62690,162350
07/02/1996,1630.75,1631.75,1619.75,1620.25,32060,163725
07/03/1996,1616.75,1627.75,1616.75,1624,25985,163110
07/05/1996,1618.75,1626.25,1616.75,1618.25,25630,164890
07/08/1996,1622.75,1628.25,1619.75,1622.25,32035,165290
07/09/1996,1626.25,1640.25,1625.25,1635.75,60115,164945
07/10/1996,1635.75,1638.25,1631.75,1636.75,39645,163720
07/11/1996,1640.75,1656.75,1640.75,1650.75,43620,160585
07/12/1996,1650.75,1663.75,1643.75,1645.75,48660,157205
07/15/1996,1641.75,1646.75,1635.75,1637.25,42745,160175
07/16/1996,1639.25,1639.25,1623.25,1628,68670,155575
07/17/1996,1621.75,1630.75,1617.75,1625.75,58760,153595
07/18/1996,1621.75,1631.75,1618.75,1619.75,43480,152080
07/19/1996,1619.75,1622.75,1602.75,1604.25,71115,148875
07/22/1996,1604.25,1608.75,1602.25,1605.25,42400,143780
07/23/1996,1607.75,1608.75,1593.75,1598.5,36860,145625
07/24/1996,1591.75,1595.25,1584.75,1585.75,45270,139005
07/25/1996,1580.75,1589.25,1578.75,1588.5,24040,135865
07/26/1996,1589.25,1589.25,1572.75,1579.25,34600,134870
07/29/1996,1579.75,1588.75,1578.75,1588.5,22020,134665
07/30/1996,1592.75,1592.75,1581.75,1583,32120,133775
07/31/1996,1582.75,1585.75,1579.75,1584.75,19665,131665
08/01/1996,1584.75,1591.75,1584.75,1590.75,22275,128855
08/02/1996,1588.75,1596.75,1583.25,1593.75,35150,126920
08/05/1996,1589.25,1594.25,1585.75,1588.25,14300,126180
08/06/1996,1589.25,1594.75,1582.75,1593.25,19970,123185
08/07/1996,1593.75,1599.75,1593.25,1598.5,24380,119520
08/08/1996,1600.25,1607.25,1599.75,1604.5,32290,110215
08/09/1996,1604.75,1613.75,1603.25,1607.5,28495,106500
08/12/1996,1614.75,1627.5,1614.75,1619.25,30570,102950
08/13/1996,1617.75,1617.75,1602.25,1605,36620,95630
08/14/1996,1602.75,1609.75,1600.25,1600.75,18550,89760
08/15/1996,1602.75,1603.75,1597.25,1602,15965,88235
08/16/1996,1601.75,1601.75,1596.75,1599.25,17950,83245
08/19/1996,1593.75,1606.25,1590.75,1604.25,14080,81450
08/20/1996,1602.75,1603.75,1597.75,1599.25,14775,80355
08/21/1996,1599.75,1599.75,1594.75,1595.75,14310,81265
08/22/1996,1593.75,1596.75,1591.75,1595.25,10920,79580
08/23/1996,1594,1599.5,1593,1597.5,36730,64788
08/26/1996,1597,1606.5,1594,1604,64080,65208
08/27/1996,1602.5,1604.75,1600,1603,35075,64888
08/28/1996,1604,1604.5,1592,1594,63770,1992
08/29/1996,1593,1597.25,1590,1595,56485,9797
08/30/1996,1595.5,1598,1591,1592.25,33005,11887
09/03/1996,1593,1598,1587.5,1591.25,60885,13562
09/04/1996,1585,1590.5,1585,1586.25,54085,14537
09/05/1996,1585.375,1587,1578.375,1585,2144,16472
09/06/1996,1582,1584.375,1579,1581.5,45215,21847
09/09/1996,1579,1588.5,1576,1587.75,59605,27082
09/10/1996,1588,1592.375,1587,1591.75,56755,27692
09/11/1996,1586,1588.5,1576,1576.5,9569,31857
09/12/1996,1574,1576.5,1569.5,1573.5,10129,33777
09/13/1996,1567,1569.5,1562.5,1563,2534,38012
09/16/1996,1558,1559,1551,1556,22434,33752
09/17/1996,1558.5,1561.5,1556.5,1557.5,46265,29112
09/18/1996,1554,1564,1553.5,1563.25,4589,33232
09/19/1996,1563.5,1565.5,1554.5,1555.75,1344,35552
09/20/1996,1557,1564,1555.5,1560,42065,37617
09/23/1996,1557.5,1567.5,1556.5,1565.5,43900,36022
09/24/1996,1565,1572.5,1564,1568.5,61790,35322
09/25/1996,1567.5,1571.5,1566,1568.5,35275,34407
09/26/1996,1567,1572.5,1566,1568.25,42830,31717
09/27/1996,1569,1571,1567,1570.5,38170,32242
09/30/1996,1565.5,1575.5,1564,1575,1549,32242
10/01/1996,1573.5,1577,1571,1572.75,54585,35622
10/02/1996,1573,1578,1560.5,1561.5,4409,33907
10/03/1996,1561.5,1564,1556,1559,63615,33907
10/04/1996,1558,1562,1552.5,1560,58420,20582
10/07/1996,1560.5,1562.5,1557.5,1561.5,27795,16792
10/08/1996,1563,1568,1558.5,1567.5,48205,15047
10/09/1996,1568,1571.5,1564,1566,40440,14877
10/10/1996,1564.5,1567.5,1561.5,1563,33920,10792
10/11/1996,1560,1569,1558.5,1563.5,61325,14582
10/14/1996,1564,1569,1561.5,1568.5,39570,14162
10/15/1996,1572,1572,1560,1560.75,57150,11577
10/16/1996,1562,1563,1556,1556.25,55550,7777
10/17/1996,1555.5,1556.5,1548,1550,16244,382
10/18/1996,1550.5,1552,1541.5,1543.75,674,63308
10/21/1996,1544,1552,1539,1539.5,51015,55088
10/22/1996,1539.5,1540.5,1531,1538.5,4904,55088
10/23/1996,1542,1544,1537,1537.5,46515,45548
10/24/1996,1537,1537,1521,1523,2939,34338
10/25/1996,1523,1530.5,1520,1528.75,56240,34973
10/28/1996,1528,1529,1519,1521.25,44715,35068
10/29/1996,1522.5,1526.5,1518,1523.5,45480,32388
10/30/1996,1523.5,1524.5,1519,1520,31695,28398
10/31/1996,1517.5,1518.5,1509,1510.25,59435,26563
11/01/1996,1510.5,1514.25,1509.5,1513.75,37800,23583
11/04/1996,1512.5,1521,1512.5,1518.75,48355,21718
11/05/1996,1517.5,1518.5,1507,1507.75,57220,25343
11/06/1996,1511,1513.5,1508,1508.5,36720,21833
11/07/1996,1510.5,1517.5,1509.5,1514,50540,16408
11/08/1996,1516,1520,1512,1517.75,39310,11483
11/11/1996,1520,1526,1517,1522.5,35915,5543
11/12/1996,1523,1535,1522.5,1530.5,2579,8843
11/13/1996,1534,1541,1532,1539.75,58895,63839
11/14/1996,1540,1543.5,1534,1535.75,45585,63839
11/15/1996,1537.5,1541.5,1534,1536.25,40565,45384
11/18/1996,1534,1534,1530,1533,25500,34344
11/19/1996,1532.5,1538,1531.25,1536.75,25725,27799
11/20/1996,1537,1554,1537,1552.25,42075,6974
11/21/1996,1554,1560,1546.5,1547.25,36040,58325
11/22/1996,1547,1551,1543,1549.25,25455,47175
11/25/1996,1555.5,1563.5,1553.5,1554.75,59705,149195
11/26/1996,1556.5,1558,1549,1553,52090,154470
11/27/1996,1552,1553.5,1546,1546.75,34920,156800
11/29/1996,1546.5,1547,1538.5,1540,46635,162945
12/02/1996,1537.5,1542.5,1537,1539.75,34200,162290
12/03/1996,1537,1538.5,1533.5,1534.5,57915,165145
12/04/1996,1534.5,1540,1532,1532.75,55415,170010
12/05/1996,1531,1538.5,1529,1538,43150,171925
12/06/1996,1539,1544.5,1537,1542.25,40345,168360
12/09/1996,1541,1542.5,1536.25,1536.75,29170,163495
12/10/1996,1537.5,1544,1536.5,1541.75,48480,165140
12/11/1996,1545.5,1548.5,1544,1545.25,53770,162225
12/12/1996,1549.5,1553.5,1546,1550.75,60130,157170
12/13/1996,1552.5,1553.75,1549.25,1551.5,45805,156325
12/16/1996,1552.5,1559,1551.25,1558.5,40705,158065
12/17/1996,1559,1560,1553.5,1556.75,36950,155505
12/18/1996,1558,1573,1557,1563.25,118200,158940
12/19/1996,1564,1568.5,1560.5,1562.75,53630,162480
12/20/1996,1561.5,1562.5,1554.5,1555.75,42775,158500
12/23/1996,1555.5,1555.5,1552,1553,25825,158765
12/24/1996,1551,1555,1549.5,1554.25,14370,157930
12/26/1996,1554.5,1561,1554.5,1556.5,22840,160290
12/27/1996,1557.5,1558.5,1551.5,1552,16575,160045
12/30/1996,1548.5,1550,1544,1544.5,37130,155085
12/31/1996,1544.5,1548.5,1542.75,1543.75,22600,154690
01/02/1997,1544,1553.5,1543.5,1551.75,36560,158045
01/03/1997,1551.5,1553,1545.5,1546.5,33300,158740
01/06/1997,1549,1557,1549,1551,49285,161255
01/07/1997,1552,1555.5,1549.75,1555,34420,162830
01/08/1997,1557.5,1560,1556.5,1557.5,39025,163710
01/09/1997,1557,1557.5,1550.5,1551.75,43750,161335
01/10/1997,1557.5,1562.25,1548,1549.5,81005,160335
01/13/1997,1549.5,1554,1546.5,1553.5,52395,149805
01/14/1997,1552.5,1554.5,1549.5,1550.5,39920,148605
01/15/1997,1549.5,1553.5,1548.5,1552.75,34345,143185
01/16/1997,1552.5,1553,1545,1549.75,55930,144310
01/17/1997,1548,1550.75,1543,1543,51395,139155
01/20/1997,1538.5,1548,1537.5,1540,61910,138350
01/21/1997,1539,1545.25,1537.5,1544.75,45150,138785
01/22/1997,1547.5,1547.5,1541,1541.75,36560,136180
01/23/1997,1542,1542,1536.5,1538.25,46505,147485
01/24/1997,1540.5,1542,1537,1537.5,22800,136040
01/27/1997,1536.5,1538,1533.5,1534,29905,135400
01/28/1997,1535,1537,1533.75,1535.5,28200,134115
01/29/1997,1537,1538,1532.5,1532.75,36290,133020
01/30/1997,1533.5,1536,1532.5,1532.75,23685,132450
01/31/1997,1531.5,1532.5,1519.5,1522.25,86985,132380
02/03/1997,1519.5,1525.5,1519.5,1524,48160,134725
02/04/1997,1524,1524,1519,1520.25,42815,136850
02/05/1997,1520.5,1524.5,1518.75,1524,36595,134275
02/06/1997,1525,1527.75,1519.5,1520.5,39010,134865
02/07/1997,1519.5,1520,1517,1518.5,37480,130340
02/10/1997,1518.75,1523,1514.5,1515,40585,128370
02/11/1997,1515,1525.5,1513.5,1524.5,67925,115700
02/12/1997,1524.5,1524.5,1516.5,1519.75,57070,115675
02/13/1997,1521,1525.5,1519.5,1521.5,41410,110160
02/14/1997,1521.5,1524.5,1519.5,1522,23170,108480
02/18/1997,1524,1532.5,1524,1526.75,38595,102005
02/19/1997,1526.5,1530.5,1521,1522,35330,99200
02/20/1997,1525.5,1527.5,1522,1526.25,30720,91075
02/21/1997,1528.5,1538,1523.5,1535.5,33905,79835
02/24/1997,1536.75,1542.75,1534.75,1537.5,46795,110465
02/25/1997,1536.25,1541.75,1531.75,1540.75,31500,112220
02/26/1997,1545.75,1545.75,1536.25,1536.5,40580,118890
02/27/1997,1537.75,1541.75,1536.25,1538,42465,126025
02/28/1997,1534.75,1540.25,1531.75,1539,29360,126420
03/03/1997,1543.75,1545.75,1537.25,1540.75,34470,127715
03/04/1997,1540.75,1547.75,1531.25,1533.75,42095,129365
03/05/1997,1534.75,1538.25,1529.75,1532.75,35945,127225
03/06/1997,1534.75,1540.25,1532.75,1538.75,30460,126210
03/07/1997,1540.75,1545.75,1533.75,1539.25,38150,129275
03/10/1997,1540.25,1545.25,1535.75,1543,19255,131225
03/11/1997,1537.75,1546.75,1536.75,1545.75,21890,132250
03/12/1997,1550.75,1553.75,1541.75,1542.75,51910,136595
03/13/1997,1538.75,1543.75,1535.75,1541.75,31240,132940
03/14/1997,1543.75,1556.75,1543.75,1550.75,31860,134385
03/17/1997,1552.75,1554.75,1543.75,1544.75,19145,136325
03/18/1997,1544.75,1548.75,1542.75,1547.5,18670,135225
03/19/1997,1547.75,1555.75,1546.25,1554.75,15860,135045
03/20/1997,1556.75,1566.75,1556.75,1561.25,45085,137650
03/21/1997,1558.25,1559.25,1550.75,1553.75,25260,139425
03/24/1997,1552.75,1553.25,1548.75,1550.25,17350,138745
03/25/1997,1551.25,1554.75,1551.25,1553.25,13830,138695
03/26/1997,1554.25,1561.25,1554.25,1559.25,23410,136055
03/27/1997,1563.75,1566.25,1561.75,1565.5,19490,134415
03/31/1997,1565.25,1571.75,1559.75,1561.25,25905,135780
04/01/1997,1567.75,1570.75,1556.25,1557.5,26720,135390
04/02/1997,1555.75,1557.25,1549.75,1552.25,31635,132190
04/03/1997,1551.75,1552.75,1535.75,1538.75,36075,124355
04/04/1997,1531.75,1537.75,1531.75,1535.5,40200,114140
04/07/1997,1541.75,1546,1539.25,1544.25,29465,103125
04/08/1997,1546.75,1551.75,1544.75,1545.75,30575,90250
04/09/1997,1546.75,1550.75,1544.75,1549.25,26875,81310
04/10/1997,1555.25,1557.75,1553.25,1556.75,30980,66895
04/11/1997,1566.75,1573.25,1563.75,1566.75,37665,64065
04/14/1997,1586.75,1586.75,1586.75,1586.75,10705,60465
04/15/1997,1589.75,1589.75,1577.25,1579.5,31490,56475
04/16/1997,1577.75,1577.75,1569.75,1570.5,22920,50185
04/17/1997,1571.75,1590.5,1571.75,1589,16820,43565
04/18/1997,1588.75,1601.75,1581.75,1600.75,19815,39070
04/21/1997,1604.75,1612.75,1597.25,1603.25,16815,33590
04/22/1997,1598.75,1610.75,1594.75,1605.5,9920,29000
04/23/1997,1598.25,1604.25,1595.25,1596,72980,282830
04/24/1997,1596.75,1600.25,1585.25,1586,126950,285080
04/25/1997,1592.25,1595.25,1587.75,1592.5,65070,282810
04/28/1997,1583.25,1588.25,1579.25,1581.5,84575,284885
04/29/1997,1581.25,1586,1576.75,1583.25,74105,290750
04/30/1997,1588.75,1594.75,1587.25,1593.75,76965,296305
05/01/1997,1592.75,1595.25,1584.25,1585.25,68255,297930
05/02/1997,1582.25,1585.25,1576.25,1576.75,88910,302760
05/05/1997,1577.75,1579.25,1570.25,1571.5,86595,301775
05/06/1997,1568.25,1568.25,1562.25,1562.75,110610,285495
05/07/1997,1568.25,1570.25,1563.25,1564.5,57895,282400
05/08/1997,1564.75,1572.25,1561.75,1569.25,74255,285060
05/09/1997,1571.25,1575.25,1571.25,1574,42865,278690
05/12/1997,1570.25,1571.25,1557.25,1559.25,97610,278630
05/13/1997,1555.25,1557.25,1551,1555.75,93440,267945
05/14/1997,1556.75,1557.25,1545.25,1547.25,95680,261715
05/15/1997,1545.75,1555.25,1545.75,1548.75,67630,257305
05/16/1997,1550.25,1554.25,1547.75,1549,53880,253745
05/19/1997,1546.25,1555.75,1545.25,1555,58880,257225
05/20/1997,1553.25,1554.25,1540.25,1540.75,82510,251360
05/21/1997,1543.25,1544.25,1539.5,1542.5,56520,247430
05/22/1997,1544.25,1544.75,1536.75,1537.5,55880,244350
05/23/1997,1536.25,1538.25,1532.25,1535.25,60085,238515
05/27/1997,1533.25,1535.25,1523.25,1523.75,89905,235020
05/28/1997,1522.75,1528.25,1517.25,1527.25,95650,235880
05/29/1997,1527.75,1534.75,1518.25,1518.75,90550,232030
05/30/1997,1523.25,1523.75,1518.75,1520.75,48320,232175
06/02/1997,1523.75,1525.25,1516.75,1521,50545,233205
06/03/1997,1523.25,1525.25,1520.75,1522.25,42440,227755
06/04/1997,1520.75,1521.75,1512.75,1514,65160,227430
06/05/1997,1513.25,1518.25,1511.25,1516.25,50355,231775
06/06/1997,1520.25,1522.25,1517.5,1519.75,61955,220305
06/09/1997,1518.75,1529.25,1517.75,1527.75,76760,212500
06/10/1997,1527.25,1532.25,1522.25,1523.25,71055,204985
06/11/1997,1523.25,1527.25,1521.25,1524.75,49240,198625
06/12/1997,1522.75,1524.75,1512.25,1513.25,71225,190480
06/13/1997,1514.75,1518.25,1508.25,1512.75,56230,181935
06/16/1997,1509.25,1509.75,1502.75,1503,60670,173645
06/17/1997,1504,1506.25,1502.25,1504,41410,162695
06/18/1997,1503.75,1504.75,1498.75,1499,51370,159240
06/19/1997,1498.75,1500.25,1496.25,1497.25,50875,153285
06/20/1997,1497.25,1499.25,1492.5,1495,65140,133780
06/23/1997,1492,1494,1489,1490,31680,139970
06/24/1997,1490.5,1496,1489.5,1492,40145,148640
06/25/1997,1492.5,1496.5,1490.5,1493,45960,156155
06/26/1997,1495,1497.5,1494,1496,60325,167380
06/27/1997,1495.5,1496,1488,1489,84525,193320
06/30/1997,1488,1489.5,1482,1485.25,78425,192625
07/01/1997,1486,1489,1483.5,1484.5,48845,199135
07/02/1997,1484.75,1487.5,1484,1485.5,36535,204575
07/03/1997,1485.5,1487,1480,1480.5,67590,207625
07/07/1997,1478,1480,1474.5,1474.75,47895,206325
07/08/1997,1474,1481.5,1474,1477.75,63240,200140
07/09/1997,1477.5,1492,1477.5,1487.25,95495,192125
07/10/1997,1486,1487.25,1482,1482.5,45740,198805
07/11/1997,1482,1486.5,1476,1482.5,61005,210495
07/14/1997,1485,1496,1485,1489,74345,209145
07/15/1997,1489.5,1495,1485,1491.25,67050,208725
07/16/1997,1491,1491,1484,1484.5,48535,210180
07/17/1997,1483.5,1488,1483,1484.75,42880,209755
07/18/1997,1484.75,1490,1484.75,1489,39085,211105
07/21/1997,1484,1494.5,1482,1493.25,74555,214375
07/22/1997,1493.5,1506,1493.5,1502.75,86125,212930
07/23/1997,1503,1512,1502.75,1509.75,92595,213500
07/24/1997,1510,1512,1506,1511.5,57965,208715
07/25/1997,1511,1514,1506.5,1511.5,47050,204290
07/28/1997,1508.5,1517,1508.25,1510.5,40775,204035
07/29/1997,1510.5,1513.5,1508,1511,29255,206870
07/30/1997,1511,1513,1505,1509.25,34510,207885
07/31/1997,1509,1517,1506,1515,46355,204820
08/01/1997,1513,1516.5,1511,1514.5,24335,203765
08/04/1997,1515,1520,1506.5,1507.75,41165,200740
08/05/1997,1506.75,1507,1501,1506.25,29520,200521
08/06/1997,1508,1516,1506.25,1515.25,33415,186895
08/07/1997,1515.25,1520,1511,1516.25,39950,180905
08/08/1997,1516.25,1521,1515,1520.25,38465,172415
08/11/1997,1519.75,1520.25,1515,1516.75,34320,163505
08/12/1997,1517,1526,1513.5,1514,55745,144645
08/13/1997,1512,1517,1508.5,1514.25,38290,140400
08/14/1997,1514.25,1514.25,1508,1508.25,20425,133455
08/15/1997,1507,1511,1504.5,1507,27920,124725
08/18/1997,1507,1512.5,1506,1510.5,16045,122180
08/19/1997,1510.75,1515,1510.75,1513.75,16555,118125
08/20/1997,1513.5,1518,1513.5,1516.25,26280,112215
08/21/1997,1518,1523,1516.5,1522.5,28610,99530
08/22/1997,1521.25,1525.5,1521,1521.75,34405,91600
08/25/1997,1519.25,1519.5,1513.5,1518.25,53915,301870
08/26/1997,1517.5,1520,1516.25,1517,54120,305865
08/27/1997,1516,1526.5,1516,1526,96340,327350
08/28/1997,1528,1533,1523.5,1531,156475,340240
08/29/1997,1531,1536,1528.5,1532,90705,341655
09/02/1997,1530,1532.5,1527,1532,80155,345790
09/03/1997,1529,1531,1526.5,1528,76165,344420
09/04/1997,1526.5,1529.5,1523,1524.25,104470,343670
09/05/1997,1522.5,1529,1521,1525,74845,349785
09/08/1997,1522.5,1522.5,1515,1517.75,122855,332725
09/09/1997,1516.5,1522,1516,1520.75,53800,332725
09/10/1997,1522.5,1522.5,1517.5,1518.25,53435,331020
09/11/1997,1515.5,1519,1514,1516.5,59110,326665
09/12/1997,1516,1516.5,1509,1512.75,86165,322545
09/15/1997,1511,1512,1504.5,1507.5,117475,305505
09/16/1997,1510,1512.5,1507.75,1510.5,69040,307865
09/17/1997,1508,1512.5,1506.5,1511.75,51030,305040
09/18/1997,1513,1515.5,1506,1507,68325,308760
09/19/1997,1505.5,1507.5,1503,1505.5,63270,301230
09/22/1997,1503.5,1503.5,1500,1502.25,52915,298115
09/23/1997,1504,1505.5,1501.5,1505,39295,302560
09/24/1997,1505.5,1506.25,1500.5,1503.25,55415,308090
09/25/1997,1504.5,1504.5,1501,1503.75,36500,308725
09/26/1997,1500.5,1500.5,1495,1495.25,102240,314420
09/29/1997,1492.5,1498,1492.5,1497,61375,314090
09/30/1997,1498,1498,1492,1492.25,69605,314090
10/01/1997,1491.5,1493.75,1488.5,1488.75,61810,314740
10/02/1997,1489.5,1495,1486.5,1492.75,76685,321905
10/03/1997,1493,1498,1492,1495.625,63760,325345
10/06/1997,1495.5,1497.5,1491,1493.25,44140,323515
10/07/1997,1494,1505.5,1492,1503.75,126175,322390
10/08/1997,1502.5,1506,1499.5,1500.75,67135,318715
10/09/1997,1502,1510,1500.75,1506.75,82125,318660
10/10/1997,1512,1512,1502,1503.25,84490,318660
10/13/1997,1503.75,1511.5,1503.75,1509.25,56720,315240
10/14/1997,1507,1507,1503,1504.5,50735,310055
10/15/1997,1501,1509,1501,1507.75,52900,310625
10/16/1997,1508.5,1510.5,1503,1503.25,49220,307800
10/17/1997,1504,1504,1500.5,1501.25,42455,300525
10/20/1997,1501,1509,1501,1508.5,74325,295810
10/21/1997,1509,1515,1507.5,1514,84920,290740
10/22/1997,1516,1517.5,1509.5,1512,77370,293405
10/23/1997,1508,1510.5,1504.5,1504.75,50310,287415
10/24/1997,1508,1509.5,1504,1507,45970,285535
10/27/1997,1510,1510,1498,1499.5,77065,276285
10/28/1997,1497,1499.5,1493.5,1499,70625,270925
10/29/1997,1499,1502,1496.5,1496.75,35115,269430
10/30/1997,1494.5,1499.5,1493,1497.75,57790,269065
10/31/1997,1497.75,1500.5,1496.25,1498.5,33245,264045
11/03/1997,1497,1502.5,1497,1501.25,44275,260565
11/04/1997,1500,1502.5,1497,1497.25,42005,257190
11/05/1997,1497.5,1498,1493,1493.75,51625,252065
11/06/1997,1492.5,1496.5,1490,1496,65215,249555
11/07/1997,1494,1497.5,1493.25,1496,50330,243590
11/10/1997,1492.5,1493,1485,1488,110465,235190
11/11/1997,1488,1491.5,1487,1487.5,54415,222590
11/12/1997,1486.5,1487,1482.5,1482.75,63250,222590
11/13/1997,1482.5,1484.5,1479,1479.5,78920,189240
11/14/1997,1479.5,1480.5,1477.5,1478,59765,180950
11/17/1997,1479.5,1484.75,1478,1483.5,52915,168545
11/18/1997,1484,1486,1483.5,1483.75,51005,158820
11/19/1997,1483.75,1483.75,1478,1478.25,46335,152545
11/20/1997,1478,1480,1477,1477.5,41740,144530
11/21/1997,1477.5,1482,1476.75,1481.25,29570,131585
11/24/1997,1480.5,1482,1476.75,1478.25,11690,47529
11/25/1997,1477.75,1478.25,1472.5,1473.5,21162,51597
11/26/1997,1475.5,1481,1474.75,1479,24451,51592
11/28/1997,1480,1481,1477,1480.75,10441,52972
12/01/1997,1483,1487,1480.5,1483.25,20588,52972
12/02/1997,1484.75,1485,1479.25,1479.75,14239,53479
12/03/1997,1479.5,1484,1477.5,1478.5,13289,54081
12/04/1997,1479.5,1480.5,1478,1479.5,10236,54081
12/05/1997,1480,1484,1477.5,1483.5,14195,55547
12/08/1997,1484.5,1486.5,1483,1485.5,11284,53937
12/09/1997,1486,1488,1482.5,1482.75,14794,54372
12/10/1997,1483,1484.25,1481,1481.5,6223,54048
12/11/1997,1481,1481.5,1473.5,1473.75,19871,54139
12/12/1997,1473.25,1474,1467,1467.25,18444,54517
12/15/1997,1467.25,1467.25,1463.75,1465.5,11590,55142
12/16/1997,1467.25,1468.75,1465.75,1466,7636,54907
12/17/1997,1467,1469.75,1466,1468.5,7862,54316
12/18/1997,1467,1467,1457,1457.25,21143,55560
12/19/1997,1457.5,1458.75,1454,1456.75,15369,56762
12/22/1997,1456.5,1461,1455,1456,7843,56106
12/23/1997,1456,1459.5,1455.5,1458.75,3687,56106
12/24/1997,1458.5,1463.25,1457.5,1460.25,4414,55426
12/26/1997,1461,1462.5,1459.5,1460.75,1818,55511
12/29/1997,1462.5,1463.5,1456.5,1456.75,6402,55980
12/30/1997,1455.5,1456,1450.5,1450.75,10554,56690
12/31/1997,1451.5,1452.5,1448.5,1448.75,5290,57071
01/02/1998,1450,1454.5,1448,1453.75,8163,58122
01/05/1998,1455.5,1457,1450,1454,8013,58136
01/06/1998,1454,1454,1447,1447.5,11231,58755
01/07/1998,1447,1452.5,1445.5,1452,10204,58065
01/08/1998,1450,1450.5,1443,1443.5,13247,58282
01/09/1998,1444.5,1445.5,1442.5,1444,11579,58821
01/12/1998,1444,1447,1442.25,1444.75,10138,58381
01/13/1998,1453,1464.75,1453,1457,32245,55267
01/14/1998,1457,1460.5,1451,1452.5,15026,54823
01/15/1998,1448.5,1457.5,1448,1456.75,14167,52872
01/16/1998,1456.5,1460.5,1455,1457.25,8906,52646
01/20/1998,1458,1459,1452.5,1455,7964,52922
01/21/1998,1456,1456,1452.25,1453,7060,53388
01/22/1998,1451.5,1455,1451,1454,7184,52786
01/23/1998,1456,1460.5,1455.5,1457.25,11965,55066
01/26/1998,1457.5,1466,1456.5,1464.75,13863,53765
01/27/1998,1467,1471,1462.5,1464.25,22473,53036
01/28/1998,1465.5,1467,1462.5,1464.25,9576,51759
01/29/1998,1464.5,1465.5,1461.25,1461.75,8532,51322
01/30/1998,1461.75,1463,1459,1460.25,8883,50830
02/02/1998,1460.25,1467,1458,1466.5,11889,50734
02/03/1998,1466,1470,1464,1467.25,12377,50462
02/04/1998,1466,1468.5,1464,1464.75,7797,49581
02/05/1998,1463,1466.25,1461.5,1461.75,10589,49372
02/06/1998,1460,1461,1456,1457,11311,46848
02/09/1998,1457,1461.5,1457,1460.25,10682,43393
02/10/1998,1461,1462.25,1459,1461,6248,41709
02/11/1998,1458.5,1460,1453,1455.5,17934,40923
02/12/1998,1455.5,1457.5,1453,1456.5,9887,38940
02/13/1998,1455,1455.5,1452,1452.5,6411,37327
02/17/1998,1449,1449,1444,1445.25,15164,34451
02/18/1998,1445,1447,1444,1445,7785,32328
02/19/1998,1443.5,1448,1439,1445.5,18765,30507
02/20/1998,1445.5,1448,1443.5,1446.25,10892,28040
02/23/1998,1449.25,1450.25,1446.75,1449,7069,33383
02/24/1998,1448.75,1450,1441.75,1443,17295,37225
02/25/1998,1443.25,1444.5,1441.25,1442.75,11178,39826
02/26/1998,1444.25,1447.25,1444,1445.5,16301,43015
02/27/1998,1445.25,1454.25,1444.5,1451.5,20077,44915
03/02/1998,1453.75,1458.75,1451.25,1454,16439,43942
03/03/1998,1454.25,1455.75,1451.75,1453,10841,43827
03/04/1998,1452.75,1453.75,1449.75,1450,8557,44035
03/05/1998,1451.25,1451.75,1446.75,1447,11217,44310
03/06/1998,1447.25,1451.25,1447,1447.75,8299,44000
03/09/1998,1451.75,1452.75,1450.25,1450.75,7402,43707
03/10/1998,1450.75,1455.25,1450.5,1454.5,10937,43052
03/11/1998,1457.75,1463.75,1456.5,1461.25,22052,43919
03/12/1998,1462.25,1462.75,1457.75,1460.25,13608,43304
03/13/1998,1458.25,1460.25,1454.75,1455.25,8019,42798
03/16/1998,1455.25,1455.75,1450.25,1451.25,9505,42434
03/17/1998,1453.25,1456.75,1451.75,1453.5,6590,42996
03/18/1998,1455.75,1457.25,1447.75,1448.25,9527,42297
03/19/1998,1446.25,1446.75,1443.75,1444.5,10416,42627
03/20/1998,1442.25,1443.75,1440.25,1441,12808,42920
03/23/1998,1439.75,1446.25,1438.25,1445.5,13550,43068
03/24/1998,1444.75,1445.25,1441.75,1444.5,5862,42254
03/25/1998,1444.25,1445,1441.5,1441.75,4643,41725
03/26/1998,1442.75,1443.25,1431.25,1433.5,15966,43810
03/27/1998,1432.75,1436.75,1432.75,1435.5,6677,42526
03/30/1998,1436.75,1439.25,1436.75,1438.25,5985,41251
03/31/1998,1439.25,1439.25,1431.75,1433.5,8582,40537
04/01/1998,1431.25,1431.25,1426.75,1427.75,8167,39852
04/02/1998,1427.25,1430.75,1425.75,1429.75,5860,40066
04/03/1998,1429.75,1430.25,1424.25,1424.5,4598,40040
04/06/1998,1423.25,1423.75,1416.25,1419,8345,38960
04/07/1998,1418.75,1420.75,1415.25,1415.75,7361,38801
04/08/1998,1415.75,1417.5,1414.25,1415.5,5865,37489
04/09/1998,1415.25,1415.75,1411.25,1411.75,10123,37604
04/13/1998,1412.75,1416.25,1410.25,1413.75,8194,34704
04/14/1998,1415.75,1417.25,1413.25,1414,5206,32272
04/15/1998,1415.75,1419.5,1415.75,1418.5,6055,30982
04/16/1998,1417.25,1418.75,1411.25,1418,5937,29190
04/17/1998,1418.25,1421.25,1415.25,1417,5477,25871
04/20/1998,1413.75,1414.25,1411.75,1412,2559,24487
04/21/1998,1411.75,1416.75,1411.25,1413.75,7697,21096
04/22/1998,1413.25,1413.25,1408.25,1408.75,9440,17656
04/23/1998,1408.25,1408.5,1404.5,1406,15670,66006
04/24/1998,1407.75,1412.25,1406.25,1407.25,16327,66914
04/27/1998,1404.25,1408.25,1403.25,1408,12024,66846
04/28/1998,1409.75,1412.75,1406.75,1411.5,15028,66999
04/29/1998,1412.75,1413.25,1406.25,1406.5,18747,70062
04/30/1998,1407.25,1407.75,1402.75,1403,16569,72404
05/01/1998,1402.25,1405.25,1401.25,1402.75,17727,73486
05/04/1998,1407.75,1408.25,1402.25,1405.25,14686,74211
05/05/1998,1406.75,1411.25,1406.25,1410.75,20224,71990
05/06/1998,1414.25,1419.25,1412.75,1417.75,29306,68667
05/07/1998,1418.25,1422.75,1414.25,1417.75,27779,67065
05/08/1998,1415.25,1416.25,1413.25,1414,10684,66088
05/11/1998,1406.25,1407.75,1404.75,1406.5,16130,66594
05/12/1998,1405.75,1407.75,1403.75,1406.25,11984,67774
05/13/1998,1408.25,1410.5,1407.25,1408.5,9703,68173
05/14/1998,1406.75,1409,1405.25,1406.5,9696,68572
05/15/1998,1405.75,1405.75,1403.75,1404.25,7325,69045
05/18/1998,1405.25,1408.25,1403.75,1404.25,8800,69017
05/19/1998,1402.75,1403.25,1400.25,1400.5,14465,69420
05/20/1998,1400.25,1405.75,1399.25,1404.5,11908,69632
05/21/1998,1405.25,1407.25,1399.75,1400.25,13146,68183
05/22/1998,1400.25,1400.75,1398.25,1400.25,6813,69344
05/26/1998,1392.75,1396.25,1392.75,1394,15460,67069
05/27/1998,1394.25,1395,1384.5,1389.25,30114,62245
05/28/1998,1390.75,1391.75,1386,1386.25,14400,60972
05/29/1998,1386.25,1389.25,1385.25,1386,12216,60185
06/01/1998,1384,1385.75,1383,1385.75,13576,60364
06/02/1998,1387.25,1389.75,1386.25,1389,9462,59260
06/03/1998,1389.75,1391.75,1382.75,1383,14791,60693
06/04/1998,1383.25,1384.75,1381.25,1384,11885,59266
06/05/1998,1383.25,1384.25,1381.25,1382,9066,58603
06/08/1998,1381.25,1381.75,1376.75,1377.25,12016,56814
06/09/1998,1376.75,1380.75,1376.25,1379.75,13565,55024
06/10/1998,1379.25,1382.25,1379,1380,9213,53239
06/11/1998,1378,1381.25,1377.75,1379.5,11389,50471
06/12/1998,1378,1382.75,1377.5,1381,9078,50500
06/15/1998,1379.25,1379.5,1375.25,1376.25,12515,46640
06/16/1998,1376.75,1381.75,1376.75,1378.75,12351,43670
06/17/1998,1380.25,1390.75,1380.25,1385.5,22863,41343
06/18/1998,1384.75,1387.75,1383.25,1385.5,10191,38305
06/19/1998,1389.75,1399.75,1389.75,1390.75,20897,34303
06/22/1998,1386.25,1389.25,1385.75,1388.25,10232,31003
06/23/1998,1389.5,1396,1389.5,1393,8309,32055
06/24/1998,1390.5,1397,1389.5,1396.5,9633,34910
06/25/1998,1394,1397,1391.5,1391.75,8589,36298
06/26/1998,1390.5,1391,1382.5,1383.5,12379,39236
06/29/1998,1372.5,1374.5,1369.5,1372,18896,44539
06/30/1998,1376,1379.5,1374,1378,15793,46266
07/01/1998,1377.5,1377.5,1372.75,1374.75,8929,46909
07/02/1998,1373.5,1374.5,1368.5,1369,10870,46602
07/06/1998,1366.5,1373,1365.75,1372.25,10415,45461
07/07/1998,1375.5,1377.5,1374.5,1375.75,6967,45088
07/08/1998,1380.5,1382.5,1372.5,1373,10168,45496
07/09/1998,1370,1372.5,1369.5,1370.25,5392,45119
07/10/1998,1364.5,1366.5,1363.5,1364.75,7007,44829
07/13/1998,1365.5,1366.5,1364.5,1364.75,4493,45723
07/14/1998,1362.5,1363,1361,1361.5,5403,45851
07/15/1998,1361,1362.5,1359,1360,5189,46176
07/16/1998,1362,1365,1359.5,1360.25,7745,47961
07/17/1998,1364.5,1366,1362.75,1364.25,4810,47595
07/20/1998,1366.5,1368,1364,1366.25,6810,48167
07/21/1998,1366.5,1367,1361.5,1362,6347,49571
07/22/1998,1357,1359,1356.5,1357.75,8218,49194
07/23/1998,1357.5,1358.5,1356,1356.25,4819,49397
07/24/1998,1353.5,1358,1353.5,1355.75,6245,49332
07/27/1998,1352.5,1353,1350.75,1351,4518,48972
07/28/1998,1351,1351.5,1345.75,1346.5,5017,49033
07/29/1998,1346.5,1347,1341.75,1342.75,5375,48818
07/30/1998,1342,1345.75,1342,1343.75,6436,49295
07/31/1998,1343.5,1346.5,1342.5,1343,5299,48251
08/03/1998,1341,1342.5,1339.5,1341.25,4573,47674
08/04/1998,1341.5,1343.5,1337.5,1337.75,6590,45270
08/05/1998,1337.5,1339.25,1336.5,1337.25,3734,44603
08/06/1998,1337,1342,1336.5,1341.75,5257,43432
08/07/1998,1343,1345.5,1341.5,1342,5458,42232
08/10/1998,1343,1347,1342.25,1346.5,4861,40895
08/11/1998,1346,1347,1343,1344.25,5457,39503
08/12/1998,1344.5,1350,1342.75,1349.75,7490,37850
08/13/1998,1350.5,1351.25,1343.5,1344,5955,36967
08/14/1998,1346,1351.5,1344.75,1350.5,6644,34297
08/17/1998,1353,1354.5,1352,1353,5017,33293
08/18/1998,1352.5,1352.5,1347.5,1348.75,4573,32268
08/19/1998,1348,1351.5,1347.5,1348.5,4298,31545
08/20/1998,1347.5,1348.75,1345.75,1346.25,5043,28701
08/21/1998,1345,1345,1343,1343.5,3434,27534
08/24/1998,1342.5,1343.75,1339.5,1343.5,14707,68690
08/25/1998,1342,1343,1337,1338.5,18020,71125
08/26/1998,1337,1338.5,1335.5,1336.25,14459,71501
08/27/1998,1335.25,1336,1331.5,1335,23641,74401
08/28/1998,1335,1335.25,1332,1332.5,20943,77630
08/31/1998,1332,1335.5,1327.5,1328,22276,77416
09/01/1998,1325.5,1330.5,1325,1327.5,23037,79398
09/02/1998,1329,1332.5,1327.75,1330.25,18358,79272
09/03/1998,1329.5,1334,1328.25,1333.5,13197,77263
09/04/1998,1334.5,1340.5,1334.5,1335.75,15824,76150
09/08/1998,1339,1340,1337.5,1339.25,13100,77181
09/09/1998,1338.5,1338.5,1333,1334.25,14080,78812
09/10/1998,1334.5,1338,1332,1337,14380,78085
09/11/1998,1331.5,1333.5,1330.5,1332.25,12502,79499
09/14/1998,1331.75,1337.25,1331.25,1337,11314,79373
09/15/1998,1338.5,1343,1336.5,1342,17387,80143
09/16/1998,1342.5,1346,1337,1337.5,24181,81279
09/17/1998,1336.25,1342,1334.5,1340,19517,82952
09/18/1998,1340,1345,1338.75,1340,15596,83742
09/21/1998,1338,1346,1337.5,1344.75,15561,84277
09/22/1998,1346.5,1348.75,1345.25,1348.25,21546,84580
09/23/1998,1348,1351,1345.5,1348.25,18775,84478
09/24/1998,1348,1354,1347.25,1352.75,25183,84875
09/25/1998,1352,1354.5,1349.5,1350.25,15649,83780
09/28/1998,1348.5,1352.25,1347.5,1350.75,8857,82802
09/29/1998,1350.5,1352.75,1350,1350.75,7814,82531
09/30/1998,1349.5,1350,1343,1343.25,24722,80022
10/01/1998,1341,1344,1341,1343,11404,78917
10/02/1998,1344,1350.75,1343.5,1350,19334,78665
10/05/1998,1353,1363.5,1353,1360.5,30127,79519
10/06/1998,1358.5,1361,1356.25,1357.75,16213,78041
10/07/1998,1366,1372,1363,1369.5,33127,81089
10/08/1998,1368,1373.75,1366.5,1373,26521,83644
10/09/1998,1375,1378,1370,1370.75,26416,80894
10/12/1998,1366.5,1367,1364,1364.25,11750,78145
10/13/1998,1363.75,1372,1362.25,1370,21977,78144
10/14/1998,1368.5,1370.5,1365.5,1368,10089,77222
10/15/1998,1367,1367.5,1362.5,1365.75,11087,77480
10/16/1998,1367,1370.5,1363,1369.75,14401,76582
10/19/1998,1368.5,1372,1367.5,1368,12685,78426
10/20/1998,1366,1366,1359.5,1360.25,22180,77471
10/21/1998,1357,1362.25,1356,1361,17582,74236
10/22/1998,1360.5,1368.5,1360,1368,16761,73621
10/23/1998,1370,1371,1366.5,1369.25,14265,73923
10/26/1998,1368,1375,1367,1373.75,18873,72175
10/27/1998,1374,1374,1369,1369.25,16940,72249
10/28/1998,1367.5,1372.75,1367.5,1369,12866,71684
10/29/1998,1369,1373.25,1363.5,1364.5,22007,70975
10/30/1998,1366.5,1370,1365.5,1368.25,14095,68511
11/02/1998,1366.25,1367,1359,1361.25,22704,67710
11/03/1998,1361,1366,1358.25,1361.5,16243,66814
11/04/1998,1358,1361.5,1357,1358.25,13240,66359
11/05/1998,1358.5,1362.5,1358,1361.5,10063,66001
11/06/1998,1360,1366,1360,1364,15226,64181
11/09/1998,1365,1368,1364.25,1367,10174,62201
11/10/1998,1368.5,1369,1365,1367,15527,59711
11/11/1998,1366,1369,1364.5,1366.5,12880,57815
11/12/1998,1367.5,1369.5,1364,1366.25,11882,55859
11/13/1998,1363.5,1364.75,1361,1361.5,10197,54273
11/16/1998,1360,1363.5,1359.5,1360.5,9531,53075
11/17/1998,1361,1362.75,1360.75,1362,5644,51528
11/18/1998,1364,1367.5,1363.25,1367,13167,49288
11/19/1998,1366.5,1366.5,1363.75,1365,12926,47054
11/20/1998,1364.5,1364.5,1358,1359.5,22138,41968
11/23/1998,1356,1357,1350.5,1351,21322,63011
11/24/1998,1351,1352,1348.5,1351,23116,66044
11/25/1998,1352,1353.5,1351.5,1353,16128,69325
11/27/1998,1354,1355.5,1352,1352.25,20863,73508
11/30/1998,1355.5,1356.5,1350.25,1352.25,18524,75055
12/01/1998,1350,1350.5,1347,1347.5,16776,74354
12/02/1998,1348,1349.75,1347.5,1347.75,13740,74534
12/03/1998,1346,1347,1342.5,1343,19576,74793
12/04/1998,1343,1346.75,1342.5,1344.25,11827,73960
12/07/1998,1345.5,1346,1340.5,1342.25,17654,74041
12/08/1998,1341,1342,1338.25,1341.75,12974,73886
12/09/1998,1341.5,1344,1333,1333.25,30949,75319
12/10/1998,1333,1335.5,1330.5,1333.75,18045,74614
12/11/1998,1333.75,1335,1329.5,1330.75,11278,74165
12/14/1998,1330.5,1336,1329.25,1334,16546,73751
12/15/1998,1335.5,1338.5,1332,1332.25,11780,73983
12/16/1998,1334,1337,1333,1336,13578,75164
12/17/1998,1336.5,1339.5,1333.5,1334.25,17183,74801
12/18/1998,1332.5,1336.5,1331,1335,11457,74391
12/21/1998,1337,1337.5,1331.5,1336.5,9441,74107
12/22/1998,1338.5,1339,1334,1334.75,8431,73808
12/23/1998,1336.25,1338,1334,1335.75,6405,73185
12/24/1998,1336.75,1341,1336.25,1340.75,9153,72052
12/28/1998,1341.5,1341.75,1338.75,1340.5,7369,71765
12/29/1998,1341,1341.5,1339.5,1339.75,4828,71520
12/30/1998,1339,1339,1333,1334,12919,71366
12/31/1998,1333.5,1335.5,1333,1334.25,4326,71642
01/04/1999,1333.5,1337.75,1333,1337,8014,71421
01/05/1999,1338.5,1339,1335.5,1338.25,9688,71112
01/06/1999,1341.5,1346,1340,1345.5,25633,68600
01/07/1999,1345,1347.5,1344,1345.5,15876,68174
01/08/1999,1345,1352,1344.5,1349.25,22722,66428
01/11/1999,1348.5,1349,1343.5,1343.75,13710,65623
01/12/1999,1343.5,1343.5,1338,1339.5,21887,63558
01/13/1999,1336,1336,1329,1332.25,27175,64565
01/14/1999,1332.75,1335.5,1332,1334.5,8839,63367
01/15/1999,1334.5,1336.5,1334,1335,6992,63118
01/19/1999,1330,1330,1324.5,1326.5,28686,65870
01/20/1999,1326,1329.5,1325.5,1328.5,9988,65422
01/21/1999,1328.5,1328.75,1321,1326,23513,69546
01/22/1999,1327,1330,1326,1329.25,9749,67571
01/25/1999,1326,1328,1325,1327.5,7963,66519
01/26/1999,1329,1333,1328.5,1329,13409,65446
01/27/1999,1328,1331,1325.5,1330.5,14231,67395
01/28/1999,1330,1334.5,1329,1331.25,15590,66867
01/29/1999,1330.5,1334,1329.5,1333.5,14559,64514
02/01/1999,1331,1331.25,1326,1327.75,16877,66557
02/02/1999,1329,1330.5,1327,1328.25,10778,65856
02/03/1999,1332,1332.5,1323,1323.75,20287,67560
02/04/1999,1324.5,1326,1324,1325.75,21584,65390
02/05/1999,1326.5,1328,1324.75,1327.5,8693,63670
02/08/1999,1328,1328,1324,1324.25,9024,63348
02/09/1999,1324,1324.25,1321.25,1322.5,12081,60666
02/10/1999,1322,1325.5,1319.75,1325.5,16012,59011
02/11/1999,1326.25,1327,1320.25,1320.75,16012,59011
02/12/1999,1320.75,1321,1319,1321,16012,59011
02/16/1999,1316,1316.75,1315.75,1316.75,14477,52017
02/17/1999,1310,1313,1305,1312.5,20341,50200
02/18/1999,1312.5,1316.5,1310,1316,17212,45304
02/19/1999,1316,1316.5,1312,1312.75,17060,38292
02/22/1999,1313.5,1313.75,1306.5,1309.75,14969,32623
02/23/1999,1321.75,1323,1319.5,1319.5,10263,41252
02/24/1999,1307.25,1309.75,1302.25,1302.5,13503,43291
02/25/1999,1301.25,1306.25,1300,1300,15623,47686
02/26/1999,1299.25,1300.25,1296.25,1296.75,17229,49363
03/01/1999,1298.25,1304.75,1298.25,1302.75,19454,50545
03/02/1999,1304.25,1312,1304.25,1310.75,11218,49550
03/03/1999,1310.75,1313.75,1307.75,1309,8272,48758
03/04/1999,1310.75,1315.25,1308.25,1310.75,13230,49075
03/05/1999,1308.25,1316.25,1307.25,1316.25,10779,49098
03/08/1999,1317.25,1321.75,1317.25,1318.25,15426,48382
03/09/1999,1316.75,1320.75,1313.75,1314,12601,46737
03/10/1999,1314.75,1324.25,1314.75,1324.25,12065,46103
03/11/1999,1323.25,1325.75,1321,1325.75,8983,45285
03/12/1999,1325.25,1326.25,1320.25,1321.25,7280,44950
03/15/1999,1318.25,1321.25,1315.25,1320.25,8319,43564
03/16/1999,1320.25,1325.25,1318.75,1324.25,5305,43564
03/17/1999,1325.25,1330.25,1325.25,1325.75,9786,42973
03/18/1999,1326.75,1326.75,1320.25,1321.75,7487,42853
03/19/1999,1321.25,1324.25,1320.75,1324.25,6041,43209
03/22/1999,1323.75,1329.25,1320.5,1324.25,6610,43073
03/23/1999,1323.25,1323.5,1320.75,1320.75,3928,42601
03/24/1999,1323.75,1324.75,1317.25,1317.75,6506,41652
03/25/1999,1317.25,1331.25,1315.75,1329.75,11338,41183
03/26/1999,1329.25,1337.75,1329.25,1336.75,16786,41020
03/29/1999,1336.25,1342.75,1333.75,1342.5,9461,39987
03/30/1999,1340.75,1345.25,1340.25,1342.25,9906,38879
03/31/1999,1340.75,1340.75,1327.75,1328.5,9799,37961
04/01/1999,1328.25,1328.75,1324,1324.75,7685,36988
04/05/1999,1327.75,1329.25,1324.75,1327.5,6011,36215
04/06/1999,1327.25,1328.25,1321.25,1325.25,5045,35831
04/07/1999,1326.5,1326.75,1320.75,1322.75,5025,35920
04/08/1999,1321.25,1321.25,1316.25,1316.25,8332,35252
04/09/1999,1316.25,1316.25,1313.25,1314,7296,34774
04/12/1999,1315.25,1316.25,1306.25,1306.75,7376,33466
04/13/1999,1306.25,1309.25,1303.25,1304.5,6265,32715
04/14/1999,1307.25,1311.25,1306.75,1307,6583,31610
04/15/1999,1306.25,1311.75,1306,1310.75,7154,30547
04/16/1999,1310.25,1310.25,1303.25,1305.25,5968,30045
04/19/1999,1302.75,1303.75,1298.25,1300.25,4862,28477
04/20/1999,1302.5,1308,1302.5,1306.25,14465,64575
04/21/1999,1306.75,1307.75,1303.25,1305.5,2195,64365
04/22/1999,1305.5,1309.25,1304.75,1305.5,3469,65807
04/23/1999,1305.5,1307,1299.5,1303.25,12984,66382
04/26/1999,1302,1303,1299.5,1300.5,15458,67254
04/27/1999,1302,1304.5,1297,1297.5,19642,68595
04/28/1999,1298.5,1299.5,1296,1298.5,18178,70261
04/29/1999,1303,1303.5,1299.25,1301,24746,73514
04/30/1999,1300.5,1306.5,1299.75,1305,22542,73729
05/03/1999,1307,1307,1299.5,1301.5,20636,72978
05/04/1999,1302,1304,1297.5,1300.5,18527,72779
05/05/1999,1299.5,1301.875,1298,1299.5,13643,73019
05/06/1999,1298.5,1300.5,1298,1300.25,13524,72354
05/07/1999,1299.5,1302.5,1296,1302.5,19558,70176
05/10/1999,1302.5,1303,1298.5,1300.5,9920,70430
05/11/1999,1301,1305,1300.75,1304.5,13466,72146
05/12/1999,1306,1310.5,1305.5,1308.25,19672,71163
05/13/1999,1310,1312.25,1307.5,1308,20382,69104
05/14/1999,1309,1309.5,1295.5,1298,27302,70866
05/17/1999,1299,1302.25,1298,1300.5,12922,70109
05/18/1999,1299,1302,1294,1302,24433,69890
05/19/1999,1302,1302,1296.75,1297.25,9910,69647
05/20/1999,1296,1297.25,1293.5,1293.5,11384,69628
05/21/1999,1289.75,1292.5,1289.5,1289.75,20913,69563
05/24/1999,1289,1289,1284.5,1284.75,16994,67785
05/25/1999,1284.75,1287.25,1284.75,1286.25,10305,67246
05/26/1999,1284.5,1288.5,1284.5,1285,12012,67543
05/27/1999,1286,1287.75,1285.5,1287.25,6334,67172
05/28/1999,1289.25,1292,1288.25,1289.5,9254,67245
06/01/1999,1286.5,1289.5,1285.25,1289.25,15924,67387
06/02/1999,1289,1291,1284,1290.75,24170,66302
06/03/1999,1293.25,1299,1292.25,1298.5,26042,63302
06/04/1999,1297.5,1298.5,1294,1294.25,15176,62247
06/07/1999,1298,1301,1295,1295.25,18597,60380
06/08/1999,1294.5,1295,1292,1292.75,11482,59544
06/09/1999,1290.5,1296.25,1289.25,1292.5,19161,58544
06/10/1999,1293.5,1297.5,1293.5,1297.25,17845,52690
06/11/1999,1297,1300.5,1293.75,1294.5,17447,51583
06/14/1999,1293.5,1300.5,1291.5,1300.5,16126,50048
06/15/1999,1299.5,1301.5,1295,1296.5,19833,49237
06/16/1999,1297,1297.5,1294,1294.75,11142,48242
06/17/1999,1296.5,1298,1292.25,1292.5,15609,42928
06/18/1999,1294,1295.75,1291.25,1292,12917,41923
06/21/1999,1291.5,1295.25,1291,1292.25,11536,38668
06/22/1999,1292.5,1293.75,1287.5,1287.75,12493,37462
06/23/1999,1287.25,1289.75,1287.25,1289.5,7507,39533
06/24/1999,1286.25,1289.25,1285.75,1287.75,8442,39533
06/25/1999,1289.25,1291.75,1288.75,1289.75,12178,43405
06/28/1999,1290.75,1293.75,1290,1291.75,16760,46552
06/29/1999,1295.25,1295.25,1289,1289.75,28948,52316
06/30/1999,1288.75,1290.75,1286.25,1290.75,21744,53923
07/01/1999,1288.75,1288.75,1283.75,1284.375,18423,54585
07/02/1999,1278.75,1279.5,1277.25,1277.75,23420,55402
07/06/1999,1272.75,1274.75,1272.25,1273,22200,57122
07/07/1999,1273.25,1276.25,1271.5,1275,14625,56696
07/08/1999,1275.5,1275.75,1271.5,1271.75,13277,57212
07/09/1999,1271.25,1272.25,1268.5,1269,12014,56873
07/12/1999,1267.75,1271.25,1266.5,1269.75,12616,55776
07/13/1999,1268.75,1271.75,1268.25,1268.75,10376,56641
07/14/1999,1269.25,1271.75,1266.5,1270,10694,56408
07/15/1999,1271.75,1274.75,1270.75,1271,12249,54907
07/16/1999,1270.75,1270.75,1266.75,1268.5,10008,55439
07/19/1999,1272,1273.25,1270.25,1271,7183,55654
07/20/1999,1271.75,1276.25,1271.75,1273,11845,55448
07/21/1999,1275.25,1280.5,1274.75,1280.25,17174,55954
07/22/1999,1281.75,1286.25,1276.25,1276.5,16237,56276
07/23/1999,1285.75,1288.5,1284.25,1286.5,15149,55669
07/26/1999,1283.75,1285.25,1280.75,1284.25,9348,54508
07/27/1999,1280.75,1282.25,1276,1277.75,10445,53201
07/28/1999,1281.25,1284.75,1278.25,1282.75,7625,52313
07/29/1999,1281.25,1286.75,1280.25,1283.25,7750,51915
07/30/1999,1282.75,1289.75,1282.25,1289.5,6293,51210
08/02/1999,1298.75,1309.5,1298.75,1308.5,17643,50317
08/03/1999,1309.75,1310.75,1296.75,1297.75,14017,47540
08/04/1999,1295.75,1302.5,1294.75,1302.25,4978,46637
08/05/1999,1299.25,1304.75,1297.25,1304.25,9300,43887
08/06/1999,1301.25,1307.25,1300.75,1305,7056,42049
08/09/1999,1303.25,1305.75,1301.25,1305.25,5933,39786
08/10/1999,1305.75,1308.75,1304.75,1305,7080,38045
08/11/1999,1302.75,1303.75,1298.25,1298.5,7908,35163
08/12/1999,1288.75,1293.25,1285.75,1289.25,11075,30859
08/13/1999,1288.75,1294.5,1288.75,1294,5202,29530
08/16/1999,1295.75,1296.75,1293.25,1294.5,3423,28302
08/17/1999,1299.25,1300.5,1294.75,1294.75,4469,27430
08/18/1999,1292.25,1298.5,1290.75,1296.25,5811,26922
08/19/1999,1297.75,1299.75,1294.75,1298,4432,24656
08/20/1999,1297.75,1298.25,1295,1295.25,4512,23220
08/23/1999,1292.5,1297,1290.5,1296.5,15615,78355
08/24/1999,1297,1297,1292,1293,16877,79877
08/25/1999,1292.75,1295.5,1288.5,1295,19034,81226
08/26/1999,1293.5,1294.75,1291,1292,11434,83371
08/27/1999,1291,1291.5,1287,1288,19851,85654
08/30/1999,1288.5,1288.5,1284.5,1285.5,24942,87424
08/31/1999,1286.75,1291.5,1286.5,1290.75,25737,89690
09/01/1999,1291,1293.5,1290.5,1292.25,18574,89501
09/02/1999,1291,1296,1291,1294.75,21297,90207
09/03/1999,1294.5,1298.5,1294.5,1297.5,20134,89205
09/07/1999,1302,1304.5,1301,1301.25,23275,91431
09/08/1999,1298.5,1300,1294,1294.5,18899,91183
09/09/1999,1295,1296,1293.25,1293.75,13841,89597
09/10/1999,1292.5,1297.5,1291.5,1296.5,14946,90762
09/13/1999,1297.5,1300.75,1295.5,1296.5,12017,90770
09/14/1999,1295.5,1297.5,1294.5,1296.25,12745,92198
09/15/1999,1290.5,1290.5,1282.5,1284,45152,91423
09/16/1999,1283.5,1285,1280,1284.75,21662,89156
09/17/1999,1286,1287,1281.5,1284,14690,91045
09/20/1999,1283.5,1284.5,1280.5,1280.75,10585,90071
09/21/1999,1280.5,1283,1277,1278.75,23676,88893
09/22/1999,1279.5,1281,1277.75,1278.25,11501,87994
09/23/1999,1279,1282,1275.5,1281.5,19155,88575
09/24/1999,1282,1287,1282,1286.25,19263,89004
09/27/1999,1291,1291,1288.25,1288.25,22054,88457
09/28/1999,1288,1295,1288,1294.5,25219,87677
09/29/1999,1294.5,1298.5,1292.5,1292.75,26134,85542
09/30/1999,1285.5,1287.5,1283.5,1284.5,21172,84504
10/01/1999,1282.5,1284,1274.5,1275.5,26946,0
10/04/1999,1271.5,1278,1270.5,1277,25784,84472
10/05/1999,1276.5,1277.5,1272.5,1273,10061,84103
10/06/1999,1271,1274,1267.5,1273,25442,84547
10/07/1999,1272.25,1273,1267.25,1267.25,15254,85672
10/08/1999,1268.5,1269.5,1262,1263.25,26262,87397
10/11/1999,1262,1263.5,1259,1262,11727,88241
10/12/1999,1263,1268,1263,1266,15610,87396
10/13/1999,1265.5,1267.5,1263,1264,13344,86619
10/14/1999,1263.5,1265.75,1263,1264,9362,86731
10/15/1999,1265,1267,1261.75,1265,14580,87739
10/18/1999,1263.5,1270.5,1263.25,1268.75,13916,87682
10/19/1999,1268.75,1272.5,1268.75,1271.5,14353,85670
10/20/1999,1272.5,1273.25,1266,1266.25,19845,85521
10/21/1999,1266,1266.5,1263,1265.5,12685,84965
10/22/1999,1264,1268.25,1263.5,1266.5,10686,84348
10/25/1999,1267.5,1270.75,1267.5,1270.5,12907,83996
10/26/1999,1271,1274.5,1265,1265,20539,84109
10/27/1999,1264.5,1268.25,1263.5,1265,13040,83870
10/28/1999,1265,1268.25,1265,1265.75,11690,82925
10/29/1999,1265.5,1265.75,1260.5,1264.25,19092,81496
11/01/1999,1263.5,1263.5,1259.5,1260.5,11167,81355
11/02/1999,1262.5,1264.5,1262,1263.75,10760,81267
11/03/1999,1263.5,1269.5,1262.5,1267.75,25706,80297
11/04/1999,1269,1270,1266.5,1267.75,10442,78717
11/05/1999,1268,1269.5,1263.25,1264.5,15629,76954
11/08/1999,1266.5,1268.5,1266,1267.25,10495,75664
11/09/1999,1269,1269,1261.5,1262,15193,73482
11/10/1999,1260.5,1262.25,1256,1256.5,23227,71838
11/11/1999,1255,1256,1251.75,1255.5,22375,67234
11/12/1999,1255.5,1255.5,1252.5,1252.75,8413,65829
11/15/1999,1254,1259,1254,1258.5,17092,62261
11/16/1999,1261,1261.75,1257.5,1259.25,14560,59257
11/17/1999,1259.5,1259.5,1254,1254.25,10963,58487
11/18/1999,1253,1253.25,1248.5,1249,15384,53912
11/19/1999,1247.5,1252.5,1246.75,1251.75,14990,47385
11/22/1999,1250.5,1253,1250,1252,10828,42976
11/23/1999,1249.25,1253.5,1247.5,1251.75,17181,71511
11/24/1999,1252,1252,1247.5,1247.75,19225,78665
11/26/1999,1247,1248,1243.5,1244.25,13960,80927
11/29/1999,1245,1245.5,1239,1241,39086,90289
11/30/1999,1242.5,1243.5,1241,1242,20271,92113
12/01/1999,1244.5,1247,1243.75,1244,23257,92335
12/02/1999,1245,1245,1239,1239.75,23401,95185
12/03/1999,1238,1239.5,1234.5,1235.25,24706,95802
12/06/1999,1235.5,1241,1235,1240.25,20959,94340
12/07/1999,1240.5,1240.5,1237.25,1238.25,12305,93495
12/08/1999,1234.5,1237,1232.25,1234.25,19484,92455
12/09/1999,1236,1236,1231.75,1233.25,13785,91914
12/10/1999,1232,1235,1231.5,1234.25,11376,92246
12/13/1999,1231.25,1232,1229,1230.25,14862,91022
12/14/1999,1231,1235.5,1231,1233.75,14175,91376
12/15/1999,1235.5,1236.25,1232.25,1233.75,9811,90184
12/16/1999,1234.5,1239.5,1234,1236.25,20167,88882
12/17/1999,1236.5,1240,1236,1238.75,9898,88693
12/20/1999,1241.5,1242.5,1239.75,1241.5,9757,87474
12/21/1999,1241,1241,1238,1238.5,9236,87287
12/22/1999,1238,1240.5,1237.25,1240.5,5858,87227
12/23/1999,1241.5,1243.25,1240.75,1242.25,8341,86163
12/27/1999,1246,1246,1238,1239.5,10912,85417
12/28/1999,1239,1240.25,1237.5,1239.75,7597,85451
12/29/1999,1240,1241.5,1239,1239.25,4725,85522
12/30/1999,1239.5,1242.5,1239.5,1241,10610,85073
01/03/2000,1244,1244,1237.75,1240,13428,85433
01/04/2000,1238.5,1240.5,1233.5,1239.75,21173,87351
01/05/2000,1240,1242.5,1238.5,1242.25,14710,85225
01/06/2000,1242.25,1243.5,1240,1241,13676,84590
01/07/2000,1239,1245,1238.5,1244.25,16470,85676
01/10/2000,1242,1247.5,1241.5,1246,18407,86106
01/11/2000,1246,1248.5,1244,1246.25,17507,85692
01/12/2000,1251,1252.5,1249.5,1251.25,21316,85600
01/13/2000,1249.5,1256.25,1249.5,1256,21220,84532
01/14/2000,1256,1260.25,1254,1257.5,27429,81333
01/18/2000,1254.5,1258,1253.5,1257,14233,82034
01/19/2000,1257.5,1259,1255.5,1258.5,12109,80871
01/20/2000,1257,1258.25,1255,1257.5,14764,82476
01/21/2000,1257.5,1258.75,1254,1256.75,13981,82020
01/24/2000,1259.5,1261.5,1257.5,1258.5,16947,80726
01/25/2000,1257.5,1258,1255.5,1257.25,9792,78691
01/26/2000,1255,1255,1251.5,1252.5,17875,78392
01/27/2000,1251.5,1256.5,1249,1256,26298,80691
01/28/2000,1255.5,1256,1251.5,1252.25,15926,80116
01/31/2000,1250.5,1250.5,1246.5,1248.75,15897,79932
02/01/2000,1249.5,1250.75,1246.75,1250.5,11347,79065
02/02/2000,1250.5,1252,1249.25,1249.75,9083,78743
02/03/2000,1248.5,1248.5,1244.75,1246.25,17194,78615
02/04/2000,1244.5,1250,1241.5,1249.5,21559,77607
02/07/2000,1251.5,1253.25,1249.5,1251.25,16378,74305
02/08/2000,1249.5,1252.75,1248.5,1251.75,12208,72206
02/09/2000,1250,1258.5,1249.5,1258,24312,70556
02/10/2000,1259,1266,1258.5,1264.25,35791,65791
02/11/2000,1263,1266,1260,1262,35626,57873
02/14/2000,1264,1265,1260.5,1261.25,12204,56158
02/15/2000,1258.5,1261.25,1257.5,1258.5,16493,56032
02/16/2000,1259,1260.5,1255.75,1257.75,21644,49475
02/17/2000,1258,1258,1254.5,1255,10304,48518
02/18/2000,1254,1257.5,1253.5,1257.25,11416,42707
02/22/2000,1257.5,1258,1254.5,1254.75,17338,37086
02/23/2000,1252.25,1252.25,1246.75,1247.25,23030,53649
02/24/2000,1247.25,1250.25,1246.25,1248,16503,56657
02/25/2000,1247.75,1257.75,1239.75,1240,28658,58799
02/28/2000,1237.75,1241.75,1236.25,1237.5,33585,66202
02/29/2000,1237.75,1241.25,1237.75,1239.75,17391,65385
03/01/2000,1240.25,1243,1238.75,1240.5,17953,67040
03/02/2000,1238.25,1239.5,1236.75,1239,19266,67837
03/03/2000,1238.75,1241,1238,1239,10494,67837
03/06/2000,1238.25,1242.75,1237.25,1241.25,13116,68006
03/07/2000,1240.75,1244.25,1240.25,1240.5,13015,68056
03/08/2000,1239.75,1243.25,1239.25,1242.5,11434,68192
03/09/2000,1245.25,1247.25,1243.75,1244,13713,67678
03/10/2000,1244,1245.75,1240.25,1240.75,9742,67352
03/13/2000,1242.75,1245,1242,1244.25,7456,66591
03/14/2000,1245.75,1252.5,1245.75,1251.75,22095,63606
03/15/2000,1250.75,1252.25,1248,1249.5,11503,61990
03/16/2000,1247.75,1250.75,1246.75,1247,11960,61303
03/17/2000,1250.75,1253.25,1246.75,1253,17957,60485
03/20/2000,1246.75,1257.75,1246.75,1247,10129,60617
03/21/2000,1245.75,1246.25,1240,1241,19367,59644
03/22/2000,1241,1243.75,1238.75,1242.5,11759,59702
03/23/2000,1240.75,1242.5,1236.75,1237,15736,58750
03/24/2000,1236.75,1239.25,1232.75,1233.5,20106,58189
03/27/2000,1234.75,1236.5,1233,1235.25,6304,57017
03/28/2000,1234.75,1234.75,1230.25,1230.5,10171,57524
03/29/2000,1230.25,1232.75,1229.25,1232,6859,57041
03/30/2000,1231.75,1237.25,1231.75,1236.25,8594,56000
03/31/2000,1238.75,1244.25,1238.25,1243,20974,54342
04/03/2000,1246.75,1247.75,1237.75,1238.5,15617,53116
04/04/2000,1238.75,1239.25,1234.75,1236.5,6555,51831
04/05/2000,1236.5,1237.75,1234.5,1237,7049,50334
04/06/2000,1234.75,1236.75,1233,1234.5,7556,50527
04/07/2000,1232.25,1239.25,1232,1239.25,6911,49198
04/10/2000,1235.25,1236.75,1233.25,1233.5,8395,46056
04/11/2000,1233.75,1235.75,1232.25,1233.5,7490,43956
04/12/2000,1233.75,1237.25,1233.75,1236.25,7794,41283
04/13/2000,1237.75,1239.5,1235.25,1238.5,8143,39063
04/14/2000,1240.75,1241.25,1236,1236.5,5389,38143
04/17/2000,1236.25,1239,1233.75,1234,6756,35993
04/18/2000,1234.75,1235,1230.25,1233,9474,32253
04/19/2000,1232.5,1234.25,1230,1233.75,6693,30411
04/20/2000,1231.75,1233.25,1229.25,1231.75,5861,28488
04/24/2000,1231.75,1233.25,1229.25,1231.5,5238,23779
04/25/2000,1232.5,1234,1231,1233,13963,70874
04/26/2000,1236.5,1236.5,1228.5,1229,25630,74730
04/27/2000,1227,1227.5,1221.25,1222,41246,83072
04/28/2000,1221.5,1224.25,1221.5,1222.75,18696,83494
05/01/2000,1227,1234.5,1225,1232.75,35787,81804
05/02/2000,1232.75,1236.75,1232,1233.75,24713,81648
05/03/2000,1235.5,1245.5,1235.5,1240,41017,79509
05/04/2000,1238,1245,1238,1244.5,21849,77326
05/05/2000,1243,1243,1238.5,1240.75,14361,76360
05/08/2000,1237,1240,1235.75,1236.75,14403,76945
05/09/2000,1236.5,1246.5,1234.5,1236.5,13125,76444
05/10/2000,1239,1243.5,1239,1243,17063,77721
05/11/2000,1245.5,1251,1243.5,1250,32439,76486
05/12/2000,1247,1254,1247,1252.25,32838,79157
05/15/2000,1248.5,1251.75,1244,1251,27471,80206
05/16/2000,1251,1253.5,1248.5,1249.5,18203,78853
05/17/2000,1247,1249.5,1244,1245,21476,79037
05/18/2000,1248,1249.5,1239,1240,25393,76706
05/19/2000,1239.5,1245,1239.5,1244.25,11394,76169
05/22/2000,1242.75,1251.5,1242.25,1248.25,14475,76211
05/23/2000,1249.5,1252.5,1248,1249.25,18248,76284
05/24/2000,1248,1249.25,1246.25,1247.5,10925,76072
05/25/2000,1248.5,1250,1244,1247.5,18925,77421
05/26/2000,1248,1250,1246.5,1248.75,12425,75664
05/30/2000,1244,1245.5,1240.5,1242.25,20488,73137
05/31/2000,1243.5,1244.5,1242,1242.75,12563,70476
06/01/2000,1245,1246,1238,1238.5,22139,71094
06/02/2000,1238.5,1240,1235.25,1239.25,20821,68779
06/05/2000,1237.5,1238.25,1232,1234,24788,67361
06/06/2000,1234.75,1236,1231,1235,16747,66650
06/07/2000,1233.5,1233.5,1228,1232.25,23227,65375
06/08/2000,1233.5,1236,1231.5,1234.5,14206,63131
06/09/2000,1233.5,1239.75,1233,1237.75,23714,59522
06/12/2000,1234,1235.5,1232.5,1233.75,17280,56729
06/13/2000,1234.5,1236.25,1232.25,1232.75,16950,53475
06/14/2000,1230.5,1232.75,1228.5,1229.25,18736,52692
06/15/2000,1229.5,1232.75,1228.5,1230.75,15903,50071
06/16/2000,1233.5,1233.5,1230.5,1231,11340,47434
06/19/2000,1231.5,1236.75,1229.5,1236.75,12977,45299
06/20/2000,1235,1244,1234.5,1241.75,26265,42397
06/21/2000,1241,1247.75,1241,1245,19652,40645
06/22/2000,1245.75,1249,1243,1245.5,13950,40645
06/23/2000,1243.25,1244.75,1240.25,1240.25,8606,47182
06/26/2000,1239.75,1245,1239.25,1242.25,12252,49214
06/27/2000,1243.75,1245.25,1240.75,1241,11459,51546
06/28/2000,1239.75,1242.75,1237.75,1240,13295,54709
06/29/2000,1242.25,1243.25,1239.25,1240.5,18330,58636
06/30/2000,1232.75,1234.75,1226.25,1227,22855,59398
07/03/2000,1220.75,1220.75,1209.75,1213.25,27531,58033
07/05/2000,1214.75,1217.25,1214.25,1214.5,11256,58060
07/06/2000,1215.25,1215.75,1209.25,1210.75,11226,60801
07/07/2000,1212.75,1214.25,1210.25,1210.5,9283,61085
07/10/2000,1205.75,1213.5,1205.75,1212.75,8860,61820
07/11/2000,1213.25,1214.25,1211.75,1212,6871,61804
07/12/2000,1205.75,1208.75,1201.75,1208.25,13744,63401
07/13/2000,1209.25,1211,1207.75,1210.25,7897,63988
07/14/2000,1209.25,1210,1203.25,1204.5,7062,63733
07/17/2000,1202.25,1203.75,1199.5,1200,7233,63430
07/18/2000,1201,1203.5,1196.75,1197,6523,63167
07/19/2000,1195.75,1201.75,1194.75,1200.25,7136,63067
07/20/2000,1200.75,1203.25,1190.75,1202.5,3792,62664
07/21/2000,1203.75,1204.25,1202.25,1203,4380,62411
07/24/2000,1204.25,1205.25,1198.25,1201.25,4393,62948
07/25/2000,1201.25,1203.25,1198.75,1201.25,5973,61925
07/26/2000,1202.25,1203.25,1198.75,1200,3755,61696
07/27/2000,1201.75,1203.5,1200.75,1201.5,6695,61058
07/28/2000,1202.25,1206.75,1202.25,1203.75,5698,60800
07/31/2000,1202.75,1204,1201,1202,6131,60281
08/01/2000,1203.25,1205.5,1198.25,1200.75,6981,59662
08/02/2000,1200.75,1203,1200.75,1202,5729,58887
08/03/2000,1200.25,1203.25,1197.5,1198,7054,57877
08/04/2000,1196.25,1197.25,1192.75,1192.75,7458,55894
08/07/2000,1194.25,1195,1189.25,1189.25,6493,54091
08/08/2000,1189.75,1192.75,1178.75,1192.25,8204,50662
08/09/2000,1192.75,1193,1189.25,1191.25,7031,47815
08/10/2000,1192.25,1193.75,1190.75,1191.5,10411,43254
08/11/2000,1188.25,1193.75,1187.75,1192.5,8547,41859
08/14/2000,1192.75,1194.75,1191.75,1194.25,2579,40501
08/15/2000,1194.75,1197.25,1194,1196.25,3775,39521
08/16/2000,1198.25,1200.25,1197.75,1199.25,2988,36851
08/17/2000,1199.25,1201.25,1194,1195.25,4709,35361
08/18/2000,1194.75,1197,1193.75,1194.5,5945,33405
08/21/2000,1193.75,1194.5,1189.75,1192,5510,30951
08/22/2000,1192.25,1192.75,1190.5,1190.5,5745,28633
08/23/2000,1188.5,1191.25,1187.75,1189.5,19558,81763
08/24/2000,1190.25,1196.5,1189.25,1196.5,22495,85189
08/25/2000,1199.25,1199.75,1196.75,1197.75,25417,87584
08/28/2000,1201.75,1203.25,1196.75,1198.5,21798,89134
08/29/2000,1200.25,1206.25,1199.25,1206,23589,90585
08/30/2000,1206.25,1207.25,1201.25,1201.5,30284,92578
08/31/2000,1202.75,1205.75,1202,1205.5,18515,92578
09/01/2000,1205.75,1207.25,1202.5,1204.75,17499,99117
09/05/2000,1207.75,1210.25,1206.25,1206.75,17663,98285
09/06/2000,1205.75,1205.75,1199.5,1201.25,20162,100266
09/07/2000,1200.75,1204,1199.5,1202.75,11568,100714
09/08/2000,1204.25,1205,1202.75,1203.5,9212,100872
09/11/2000,1202.25,1204.25,1201.25,1202.75,10138,100821
09/12/2000,1198.25,1199.5,1194.25,1198,22487,100821
09/13/2000,1198.25,1198.25,1192.25,1194.25,16996,101747
09/14/2000,1193.75,1195.75,1190.75,1191.5,13060,101500
09/15/2000,1191.5,1192.5,1189.25,1189.5,12355,101785
09/18/2000,1188.75,1195,1185.75,1193.5,22978,102460
09/19/2000,1192.75,1194.25,1186.25,1186.5,20215,104334
09/20/2000,1185.25,1190.25,1185.25,1187,12250,103728
09/21/2000,1186,1186.25,1183.25,1184.75,15159,104431
09/22/2000,1185.25,1189.25,1185.25,1188,11577,104367
09/25/2000,1190.75,1192,1189.75,1190.75,11099,104478
09/26/2000,1192,1194.25,1191.25,1191.75,12274,104309
09/27/2000,1190.75,1196.75,1190,1195.75,14502,104309
09/28/2000,1197.25,1198.75,1196.25,1196.5,15360,102270
09/29/2000,1202.25,1203.25,1200.75,1202.25,15360,102270
10/02/2000,1206.75,1206.75,1201.25,1204.25,16140,100711
10/03/2000,1204.25,1206.25,1200.25,1206,15548,100695
10/04/2000,1204,1207.75,1203.75,1204.5,18335,100667
10/05/2000,1201.75,1205.75,1200.5,1204.5,15817,100540
10/06/2000,1204.25,1207.75,1203.5,1205.25,12494,100033
10/09/2000,1204.75,1205.25,1201.75,1204.5,6389,99322
10/10/2000,1204.25,1212.75,1203.75,1212.5,24609,100759
10/11/2000,1211.75,1215.75,1211.5,1214,24180,98281
10/12/2000,1216.75,1217.75,1210.25,1210.75,24180,98281
10/13/2000,1210.75,1210.75,1204.25,1204.5,18184,98925
10/16/2000,1204.25,1208.75,1202.75,1208,13081,98916
10/17/2000,1208.5,1208.5,1202.75,1205.75,16659,98044
10/18/2000,1202.25,1202.75,1199.25,1201,15334,97915
10/19/2000,1201,1201.25,1197,1197.5,18800,95681
10/20/2000,1197,1200.75,1196.25,1198.5,13686,95237
10/23/2000,1197.75,1197.75,1193.25,1194,20700,93538
10/24/2000,1194.75,1195.75,1190.25,1193.5,19617,91871
10/25/2000,1193.25,1195.75,1191,1192.75,11640,91978
10/26/2000,1192.75,1195.25,1192.25,1193.5,8006,91812
10/27/2000,1194.75,1197.75,1194.75,1196.25,8006,91812
10/30/2000,1197.25,1197.25,1191.25,1192.75,14243,89642
10/31/2000,1191.25,1195.75,1187.75,1192,14243,89642
11/01/2000,1192.25,1194.25,1191.75,1192,12429,88813
11/02/2000,1196.25,1198.5,1194.25,1197,12102,88935
11/03/2000,1199.25,1202.25,1197.75,1201.25,12102,88935
11/06/2000,1203.25,1203.75,1199.25,1200,13101,86527
11/07/2000,1199.25,1200.5,1197.75,1199.5,13101,86527
11/08/2000,1200.75,1203.25,1200,1202.5,12470,84279
11/09/2000,1200.75,1201.75,1195.25,1195.5,18435,81689
11/10/2000,1193.75,1195.5,1192,1194,14917,78731
11/13/2000,1193.75,1196.25,1193.25,1195,14917,78731
11/14/2000,1196.25,1196.75,1192.5,1193,13969,70232
11/15/2000,1192.25,1194.5,1191.25,1191.75,9373,69213
11/16/2000,1190.75,1192.75,1189.25,1191.75,13955,65990
11/17/2000,1192.75,1195.5,1192.5,1193.25,11850,63033
11/20/2000,1195.75,1197,1192.5,1193.25,13018,58077
11/21/2000,1191.75,1192.75,1190.75,1192,10780,54539
11/22/2000,1194.25,1195.25,1193.25,1194.75,11357,50908
11/24/2000,1196.5,1198.5,1196.25,1197.75,9077,73395
11/27/2000,1198.5,1199,1194,1194.5,26349,81253
11/28/2000,1193.5,1193.75,1191,1192.25,20224,85117
11/29/2000,1192.75,1192.75,1188.5,1188.75,45873,95139
11/30/2000,1188,1193,1188,1192.75,28487,95227
12/01/2000,1194.25,1198,1192.75,1196.75,33804,96424
12/04/2000,1195.5,1199.5,1195.5,1198.5,18386,96145
12/05/2000,1197,1198,1194,1196.25,14845,96254
12/06/2000,1196.25,1197.5,1194.5,1195.75,11928,96285
12/07/2000,1196.75,1199,1189,1189.5,22928,96142
12/08/2000,1186,1193,1186,1192.5,22928,96142
12/11/2000,1190.5,1193.25,1189.25,1189.75,9870,96665
12/12/2000,1190.5,1194,1188.75,1189.5,13231,96682
12/13/2000,1188.5,1191.5,1188.25,1189.25,13231,96682
12/14/2000,1190.5,1191,1186.25,1187,14597,97691
12/15/2000,1186.5,1188.5,1183.5,1184.25,14766,97845
12/18/2000,1185.5,1188,1184.75,1187.75,12238,96843
12/19/2000,1187.5,1192,1187,1191.5,14704,94836
12/20/2000,1191.5,1193.5,1187.5,1190,11386,95001
12/21/2000,1190.5,1192,1187.5,1191.75,9087,94808
12/22/2000,1194,1196.5,1192.75,1194.75,9087,94808
12/26/2000,1194.75,1195,1193.25,1193.5,15929,91987
12/27/2000,1192.5,1192.5,1189.75,1191.75,6019,90187
12/28/2000,1193,1193.5,1190.5,1190.75,6019,90187
12/29/2000,1190.75,1199,1190.5,1198.5,5153,90546
01/02/2001,1199,1199,1194,1195.25,13987,90601
01/03/2001,1195.5,1203,1195,1202.25,28429,94492
01/04/2001,1202.75,1203.5,1200.5,1203.25,20076,95748
01/05/2001,1203.5,1203.5,1199,1202,19025,94758
01/08/2001,1202,1202.5,1197.5,1202,13957,92554
01/09/2001,1202,1206.5,1200.5,1204,21135,93926
01/10/2001,1204,1208.5,1203.5,1208,21135,93926
01/11/2001,1205,1213.5,1204,1208.75,25500,94249
01/12/2001,1207.5,1209,1203,1208,34916,95144
01/16/2001,1204.5,1206.5,1203,1204.25,19916,92082
01/17/2001,1203,1204.5,1201.25,1201.5,16416,90727
01/18/2001,1204,1205.75,1203.25,1203.5,10764,90104
01/19/2001,1204,1206.5,1201,1204.5,17036,89272
01/22/2001,1204.5,1205.5,1201,1204.25,14656,88475
01/23/2001,1204.5,1206,1202,1204.75,12036,88384
01/24/2001,1205,1205.25,1200.5,1204.5,17764,86264
01/25/2001,1205.25,1205.5,1197,1198,17764,86264
01/26/2001,1196,1197,1195,1195.25,21779,84370
01/29/2001,1193.5,1193.5,1187,1188.25,36705,76338
01/30/2001,1188.5,1191.5,1188,1189.5,16725,75768
01/31/2001,1188,1192.5,1187.5,1192,16725,75768
02/01/2001,1191.5,1192,1189,1189.25,14504,73134
02/02/2001,1188,1192,1188,1191,13264,72927
02/05/2001,1190,1191,1187.5,1187.5,12120,68673
02/06/2001,1186,1188.25,1184.25,1186,20668,70793
02/07/2001,1186.75,1188,1185,1186,12608,69345
02/08/2001,1185,1188.25,1185,1185.75,15291,66721
02/09/2001,1186,1188,1185,1185.25,10768,64260
02/12/2001,1185,1186.5,1180.25,1180.75,10768,64260
02/13/2001,1180.5,1182.5,1179.5,1182,14288,62466
02/14/2001,1182.5,1188,1182,1186.5,17686,59663
02/15/2001,1188.5,1188.5,1184,1186.5,12140,57922
02/16/2001,1187.75,1188,1182.5,1183.25,12140,57922
02/20/2001,1184,1187,1184,1185.25,10526,53143
02/21/2001,1185,1186.5,1180.5,1181.25,10105,49093
02/22/2001,1185,1186.5,1180.5,1181.25,10105,49093
02/23/2001,1176.5,1178.5,1175.5,1177.5,18245,61799
02/26/2001,1178.5,1178.5,1174.5,1176,18245,61799
02/27/2001,1178.5,1178.75,1175.25,1175.75,25326,75292
02/28/2001,1177,1185,1177,1183.25,25326,75292
03/01/2001,1185,1187,1182.5,1184.5,21541,76744
03/02/2001,1186,1188.5,1184.5,1186.75,19961,76524
03/05/2001,1188.25,1191.5,1188,1190.5,17227,73593
03/06/2001,1190.75,1190.75,1187.25,1189,11092,73411
03/07/2001,1189.25,1189.25,1185,1186.5,11092,73411
03/08/2001,1186,1189,1183.25,1186.5,10637,72320
03/09/2001,1187,1187,1184.5,1186,17369,72928
03/12/2001,1186.25,1192.5,1185.25,1192,20797,71956
03/13/2001,1194,1194.5,1190.5,1192,19482,69271
03/14/2001,1192.5,1193.5,1188.75,1190.25,18093,70515
03/15/2001,1191,1191.25,1178,1180.25,25531,69838
03/16/2001,1178.5,1181.5,1176.5,1177,18766,67842
03/19/2001,1177,1178.25,1171,1175.25,21184,69383
03/20/2001,1175.5,1178,1174.5,1177.25,7552,69960
03/21/2001,1174.75,1176,1168.5,1173,20523,69526
03/22/2001,1171.5,1171.5,1166.25,1166.25,14372,68360
03/23/2001,1167,1169.25,1167,1168.75,11238,66745
03/26/2001,1172,1174.25,1172,1173.5,9581,66745
03/27/2001,1174,1175,1171.75,1173.5,7423,66125
03/28/2001,1172,1173.5,1169.75,1170.75,7423,66125
03/29/2001,1171,1172.75,1170.75,1171.5,4567,65249
03/30/2001,1173,1176.5,1161,1161.5,5073,64638
04/02/2001,1163.5,1167.5,1162.5,1165.5,6695,62745
04/03/2001,1167,1170.5,1163.5,1168.25,8466,59636
04/04/2001,1168.75,1173,1168.5,1171.75,4852,59636
04/05/2001,1173,1173,1168.5,1171.5,6295,58458
04/06/2001,1172,1172,1167.75,1168.5,5514,57522
04/09/2001,1170,1170.5,1165.5,1166.5,4973,55360
04/10/2001,1167.5,1168,1162,1163.75,7510,53083
04/11/2001,1163.75,1167.75,1163.75,1167.25,8347,49403
04/12/2001,1168.5,1175,1168,1173.25,8347,49403
04/16/2001,1178.5,1178.5,1174.5,1176,7876,46921
04/17/2001,1175.5,1175.5,1172,1172.25,6572,44868
04/18/2001,1171,1176,1170.5,1174.75,6006,41818
04/19/2001,1174,1174.5,1169.5,1174,5289,40636
04/20/2001,1174,1174.5,1169.5,1174,5724,40152
04/23/2001,1175,1176.75,1170,1173.5,20258,75749
04/24/2001,1174,1174.5,1170.5,1173,20767,77101
04/25/2001,1174.5,1181.5,1174.5,1177.25,34449,83966
04/26/2001,1180.5,1182,1177.75,1179.25,24469,87564
04/27/2001,1176.5,1178.5,1174,1174.25,27647,92779
04/30/2001,1173.75,1182,1172.25,1181.25,33575,94122
05/01/2001,1182,1184.75,1178.5,1180,30902,93352
05/02/2001,1177,1179.75,1175.75,1176.5,22043,91976
05/03/2001,1175,1175.75,1171,1171.5,22714,91234
05/04/2001,1170,1172.5,1168.5,1171.75,16570,91245
05/07/2001,1171.5,1173,1164.25,1167.25,27806,91894
05/08/2001,1167.5,1167.75,1163,1164.75,13685,92124
05/09/2001,1165.75,1167,1163,1163.75,10052,91816
05/10/2001,1169,1171,1166.25,1166.5,23778,91554
05/11/2001,1168,1170.5,1166,1169.25,14746,91111
05/14/2001,1171.5,1177.5,1171.5,1176.5,20628,89963
05/15/2001,1176.5,1178,1173.5,1175.5,17209,88265
05/16/2001,1175,1176.5,1173,1173.75,13077,85232
05/17/2001,1172,1174,1170.25,1173.75,14882,86025
05/18/2001,1173,1173.5,1167.5,1169.75,16850,87418
05/21/2001,1167,1167.5,1160.25,1161,25340,89404
05/22/2001,1161.25,1163,1157.25,1157.75,22378,89040
05/23/2001,1159.5,1160.5,1156.5,1158,14674,88168
05/24/2001,1159.75,1162,1158.5,1159.75,11881,88384
05/25/2001,1161.75,1162,1157.25,1157.75,14038,90743
05/29/2001,1159,1163.5,1157,1162.75,18352,91763
05/30/2001,1164.5,1166.75,1161.5,1162,15174,90155
05/31/2001,1163.5,1165.5,1162,1165,18242,90238
06/01/2001,1168,1170,1167,1168.75,21189,87042
06/04/2001,1167.5,1167.5,1161,1161.5,16135,88833
06/05/2001,1163,1163.5,1158.25,1158.5,14485,88490
06/06/2001,1158,1160.75,1156.5,1159.5,15667,87673
06/07/2001,1161,1165,1160.25,1162.25,20110,83285
06/08/2001,1162,1163,1161.25,1162,10501,80251
06/11/2001,1163,1164.25,1158,1159.75,17089,79503
06/12/2001,1161,1162.75,1157,1161.25,18458,77172
06/13/2001,1161,1162.25,1158.25,1160,11554,75536
06/14/2001,1157,1158.25,1155.5,1157.25,13875,73758
06/15/2001,1155.75,1156,1153,1153.75,13773,71854
06/18/2001,1153.75,1161,1152.75,1160.75,22410,67714
06/19/2001,1161,1161,1156.25,1159.5,21632,62585
06/20/2001,1158.5,1159.75,1153,1154,16215,61093
06/21/2001,1153.5,1155.75,1152.5,1153.25,13095,57305
06/22/2001,1152.5,1153,1148.5,1149,16322,54593
06/25/2001,1148.5,1149,1143.25,1143.75,18730,44321
06/26/2001,1145,1147.5,1144.5,1146.25,15179,57070
06/27/2001,1147.5,1149,1144,1145.25,16724,63109
06/28/2001,1146.5,1146.5,1141,1141.5,20566,71611
06/29/2001,1146,1148,1143.5,1145,17664,73552
07/02/2001,1144.5,1151.5,1143.5,1148,16064,74988
07/03/2001,1148,1152.5,1148,1150.5,11245,74171
07/05/2001,1151.5,1155,1149,1153.75,10410,73754
07/06/2001,1156.75,1158.75,1154.5,1155.5,11027,73383
07/09/2001,1154.75,1155.5,1151.5,1155,9633,73347
07/10/2001,1157,1160,1156.5,1158,15035,69984
07/11/2001,1162,1165,1159.5,1159.75,16677,68314
07/12/2001,1162.5,1177.5,1162.25,1176.25,28529,65367
07/13/2001,1173,1176.25,1171.5,1173.5,21236,63586
07/16/2001,1168,1170.5,1162.5,1169,14376,62761
07/17/2001,1178,1182,1176.25,1177,13994,63541
07/18/2001,1172,1179.5,1171,1175.75,13086,64126
07/19/2001,1177,1179.5,1172.5,1176,12367,63470
07/20/2001,1173,1173,1168.5,1170.25,10497,63247
07/23/2001,1169.5,1171,1164,1170.5,8242,62704
07/24/2001,1173.5,1173.5,1167.25,1169.5,6587,62497
07/25/2001,1170,1170.5,1166,1169.5,5767,62086
07/26/2001,1172.5,1173,1163.5,1168,8819,60857
07/27/2001,1169,1170.25,1166.5,1167.25,5164,60504
07/30/2001,1165.5,1166.5,1162,1164,7053,60043
07/31/2001,1162,1166,1161.25,1165.5,7155,58812
08/01/2001,1165.5,1166,1161,1161.5,6643,57360
08/02/2001,1161.5,1163.5,1156,1156.5,9135,55668
08/03/2001,1156,1156,1150.5,1151.75,8776,54630
08/06/2001,1150.25,1153.5,1149,1152,5429,53445
08/07/2001,1155,1156,1152.5,1154,5790,51945
08/08/2001,1154,1156.5,1152,1155.5,8833,50124
08/09/2001,1157,1158.5,1155.5,1158,5045,48288
08/10/2001,1161,1162.25,1156,1157.25,7955,46243
08/13/2001,1157.5,1159.5,1155.5,1158.5,4509,45531
08/14/2001,1157.5,1158,1155.5,1155.75,4733,43644
08/15/2001,1156,1156.5,1150,1153.5,5987,41941
08/16/2001,1154,1156,1149.5,1154,8030,40215
08/17/2001,1154,1155,1153.25,1154.25,3239,39749
08/20/2001,1151.5,1153.75,1150,1153.25,5167,38379
08/21/2001,1153.5,1156,1153,1155,4962,36969
08/22/2001,1155,1157.5,1154.5,1157.25,5256,34636
08/23/2001,1156.5,1165,1155.25,1164.25,30787,80286
08/24/2001,1162.5,1165.5,1160,1161.25,24034,83739
08/27/2001,1159.5,1160.75,1157.5,1160.25,13726,83338
08/28/2001,1161,1161.5,1154.5,1156.25,21804,84394
08/29/2001,1155.5,1160.75,1154.5,1160,23090,87276
08/30/2001,1160.25,1161.5,1157.25,1157.75,21961,91729
08/31/2001,1158.5,1164,1156.25,1161,20305,92722
09/04/2001,1159.75,1160,1156,1159.5,15393,93153
09/05/2001,1159.5,1160,1155,1157.5,14557,92904
09/06/2001,1156,1157.5,1153,1153.25,16520,94861
09/07/2001,1153.5,1154,1151,1152.25,12569,94962
09/10/2001,1151,1154,1149.5,1152.75,0,95264
09/13/2001,1151.5,1156.5,1150.5,1154,13931,94913
09/14/2001,1150,1151,1143.5,1144.25,31447,98459
09/17/2001,1142,1147.75,1142,1146.5,13202,98386
09/18/2001,1146,1146.75,1139,1139.5,23017,100171
09/19/2001,1137.5,1139.5,1133,1134.75,28296,97238
09/20/2001,1134.25,1138.5,1134.25,1137.75,12533,95240
09/21/2001,1138.5,1138.5,1132.5,1138,18876,94269
09/24/2001,1138.25,1141,1138,1138.75,9650,94591
09/25/2001,1140.5,1145,1140.5,1142.75,19434,93241
09/26/2001,1141.75,1148,1140.5,1147.5,21582,91484
09/27/2001,1147.75,1148.5,1145.5,1146.5,15317,89874
09/28/2001,1143.5,1144,1140.25,1142.75,18750,90829
10/01/2001,1141,1143,1137.5,1138.25,15232,92242
10/02/2001,1138.5,1138.5,1133.5,1135.5,18231,91780
10/03/2001,1135,1142,1134.5,1141.5,16752,90530
10/04/2001,1143,1146.25,1143,1144.75,19492,89281
10/05/2001,1143.5,1145.5,1143,1145.25,10961,90405
10/08/2001,1146,1146.75,1142,1143.75,13232,89640
10/09/2001,1142.5,1148,1142.5,1146.25,15788,87082
10/10/2001,1146.75,1152.5,1145.75,1151,29596,82566
10/11/2001,1150.5,1154,1149.5,1151.25,20395,80045
10/12/2001,1148,1149,1143.5,1148.25,23994,80494
10/15/2001,1146.5,1147.75,1143.5,1145.5,12079,80437
10/16/2001,1146.5,1150.5,1145.5,1149.75,14735,80616
10/17/2001,1149,1157,1146,1156.75,29498,79057
10/18/2001,1156.5,1159.75,1154.5,1155,24913,77078
10/19/2001,1155,1161.5,1154.5,1159,26147,77090
10/22/2001,1158.5,1159,1152.25,1154,17070,76367
10/23/2001,1154,1159,1153.75,1157.5,16425,76915
10/24/2001,1158.5,1159,1154.5,1155.75,12931,75235
10/25/2001,1156,1162,1152.5,1161,25889,74369
10/26/2001,1163,1167.5,1161.5,1167,29333,74800
10/29/2001,1166,1166,1161.25,1163.25,13204,72870
10/30/2001,1165,1168,1162,1167.5,19475,72934
10/31/2001,1167,1169,1163.5,1166.5,22925,69744
11/01/2001,1163.5,1163.75,1160,1160.75,18041,68425
11/02/2001,1160.5,1161.5,1157,1157.5,13631,67050
11/05/2001,1156,1156.75,1153.5,1156.25,15174,64724
11/06/2001,1156.5,1159,1155.5,1157.5,11371,63566
11/07/2001,1157.75,1160.5,1157.75,1159,12554,61470
11/08/2001,1159.5,1160.5,1155,1155.75,16637,56691
11/09/2001,1154.5,1159,1153,1158,16748,54033
11/12/2001,1157,1158.25,1154.5,1155,11787,52235
11/13/2001,1153.5,1153.5,1149,1150,25431,47617
11/14/2001,1151,1153.75,1149.5,1152.75,14113,46340
11/15/2001,1153,1153,1148,1152.25,16329,43279
11/16/2001,1151.25,1162,1149.75,1161.25,24208,43010
11/19/2001,1160.5,1162.75,1158.75,1161.25,13198,41745
11/20/2001,1161.75,1161.75,1157.5,1158.75,11799,40148
11/21/2001,1159,1161.75,1158.25,1159,8481,38994
11/23/2001,1159.5,1162.5,1159.5,1161,7580,53806
11/26/2001,1160.5,1160.5,1147,1149,28665,56949
11/27/2001,1149.75,1153.25,1147.25,1151.5,24884,62229
11/28/2001,1150.75,1152.25,1146.75,1147.25,23113,65106
11/29/2001,1146.75,1149.75,1146.25,1147,29491,68687
11/30/2001,1151.75,1155.75,1151.75,1154.75,22378,69983
12/03/2001,1154.75,1155.75,1150.25,1152.5,14822,71245
12/04/2001,1150.75,1151.75,1148.75,1149,13517,71752
12/05/2001,1148.25,1150.75,1146.5,1150.5,12142,73992
12/06/2001,1150.5,1151,1146.75,1147,12061,74030
12/07/2001,1146.25,1150.25,1142.25,1149.25,22784,77790
12/10/2001,1148.75,1152.75,1146.75,1148.75,12049,76379
12/11/2001,1148.25,1152.25,1146.25,1152,12714,76219
12/12/2001,1150.75,1152,1149.25,1151.25,8900,76632
12/13/2001,1151.25,1152.25,1144.5,1147.75,21056,77080
12/14/2001,1146.25,1153.75,1144.75,1152,21487,76420
12/17/2001,1150.75,1152.25,1148.5,1151.5,8648,74844
12/18/2001,1151,1154.25,1150.25,1151,15330,74124
12/19/2001,1152.75,1159.75,1152.75,1158.25,34567,75741
12/20/2001,1158.75,1159.25,1152.25,1152.75,17061,72684
12/21/2001,1152.75,1156.25,1151.75,1154,8479,73218
12/26/2001,1154.25,1154.25,1148.25,1149.75,14037,71276
12/27/2001,1152.25,1156.75,1150.75,1156.25,14430,70598
12/28/2001,1157.25,1158.75,1153.25,1155.5,9537,71133
12/31/2001,1155.5,1156,1153.25,1154.25,4131,70063
01/02/2002,1154.75,1157.75,1153.75,1157.25,11518,72159
01/03/2002,1159.75,1166.75,1156.25,1165.25,32641,78720
01/04/2002,1169.25,1174.25,1164.75,1172.25,34551,80987
01/07/2002,1172.25,1174.25,1168.25,1170,24431,83053
01/08/2002,1170.25,1171.25,1166.75,1170.25,14080,83185
01/09/2002,1171.25,1172.25,1166.75,1168,12624,83145
01/10/2002,1168.25,1172.75,1167,1168.75,21447,84068
01/11/2002,1170.25,1176.25,1165.75,1173.5,33732,86124
01/14/2002,1174.25,1178.5,1171.25,1172,24052,85393
01/15/2002,1170.25,1171.75,1166.75,1167.25,19726,84541
01/16/2002,1163.25,1169.25,1163.25,1168.75,22929,83745
01/17/2002,1167.25,1171,1162.75,1166,21987,82162
01/18/2002,1166,1166.25,1162.75,1163.25,10127,80265
01/22/2002,1161.75,1161.75,1159.25,1160.5,17845,77490
01/23/2002,1160.25,1163.25,1158.75,1162.25,15309,78144
01/24/2002,1159.75,1165,1159.75,1163.75,16564,76378
01/25/2002,1164.25,1165.25,1160.5,1164.25,17254,75167
01/28/2002,1161.75,1161.75,1156.25,1156.5,19967,71884
01/29/2002,1153.75,1158,1153.75,1154.75,20597,70943
01/30/2002,1151.75,1153.25,1149,1150.5,28081,68184
01/31/2002,1149.75,1153.5,1148.75,1151.25,15682,65924
02/01/2002,1150.25,1153.5,1150.25,1152.25,10066,65314
02/04/2002,1150.25,1152,1145.25,1146,29381,68879
02/05/2002,1146,1150.25,1143.75,1148.25,23146,68685
02/06/2002,1148.75,1150,1145.25,1145.5,12834,66859
02/07/2002,1146.75,1149.75,1144.25,1146.25,13862,64967
02/08/2002,1146.25,1148.25,1143.75,1147,11741,61334
02/11/2002,1147.25,1147.25,1144.25,1146.25,10656,58639
02/12/2002,1145.75,1147.75,1145.25,1146,8771,56543
02/13/2002,1145.75,1148.75,1145,1147.5,13876,54209
02/14/2002,1147.25,1148,1145.75,1146,8597,53111
02/15/2002,1145.75,1146.25,1139.75,1140.5,22806,50631
02/19/2002,1141.75,1143.75,1141,1143,12265,49573
02/20/2002,1143,1145.75,1141.75,1145.25,14726,44354
02/21/2002,1146,1146,1141.75,1144,18869,42549
02/22/2002,1144,1146.25,1143.5,1145.5,6360,40810
02/25/2002,1145.25,1146.25,1140.75,1143.5,15330,46689
02/26/2002,1142.75,1147,1139.25,1140.75,27341,54308
02/27/2002,1139.75,1141.75,1138.25,1139.75,24749,60155
02/28/2002,1139.75,1140,1135.25,1136.25,26766,66030
03/01/2002,1137.25,1139.75,1135.75,1138.75,19219,63374
03/04/2002,1139.75,1140.75,1136.5,1138.75,12974,63377
03/05/2002,1140.75,1144.25,1140.75,1142.25,17432,62732
03/06/2002,1142.25,1144.25,1139.75,1142.25,11444,62985
03/07/2002,1144.75,1147.25,1139.75,1140,18012,61804
03/08/2002,1138.25,1141.25,1137,1138,12571,63494
03/11/2002,1136.25,1136.25,1129.75,1134.25,25203,65128
03/12/2002,1136.25,1137.25,1133,1136.5,11000,65396
03/13/2002,1136.25,1139.25,1134.25,1136.5,12353,64715
03/14/2002,1137.75,1140.25,1137.25,1139.5,11004,64152
03/15/2002,1138.25,1147,1137.75,1142.5,23134,61392
03/18/2002,1143.25,1144.25,1137.25,1138,13323,62227
03/19/2002,1139.25,1142.25,1136.25,1141.75,14407,62512
03/20/2002,1142.25,1143.75,1137.25,1137.5,13030,63395
03/21/2002,1138.25,1144.5,1138.25,1142.25,19029,62995
03/22/2002,1141.75,1145.5,1141.75,1142,6690,62442
03/25/2002,1142,1145.75,1140.5,1144,8808,62320
03/26/2002,1145.75,1148.5,1145.5,1147.5,13446,59855
03/27/2002,1149.25,1155.25,1147.75,1154.5,20516,55902
03/28/2002,1156.25,1157.25,1140.25,1145.25,34091,53725
04/01/2002,1145.25,1147.25,1144.25,1145.5,9392,53537
04/02/2002,1149.25,1149.25,1143.25,1143.5,12576,53474
04/03/2002,1144.25,1146.5,1141.5,1143.75,13357,51096
04/04/2002,1145.75,1145.75,1140.25,1140.75,13787,49427
04/05/2002,1138.75,1140,1136.75,1137.5,12199,46870
04/08/2002,1137.25,1137.25,1132.5,1133.25,14001,43244
04/09/2002,1134,1134.75,1130.25,1130.5,11047,42148
04/10/2002,1130.25,1134.25,1129.75,1132.75,10935,40239
04/11/2002,1131.25,1133.25,1130,1131.5,6295,37866
04/12/2002,1131.25,1135.25,1127.25,1132.75,10188,36390
04/15/2002,1134.25,1135.25,1131.25,1132,6379,34478
04/16/2002,1132.25,1136,1131.75,1135.25,6360,32893
04/17/2002,1135.25,1138.25,1132.25,1136,6608,31547
04/18/2002,1135.75,1136.25,1127.75,1128.5,6106,30377
04/19/2002,1129.75,1129.75,1125.75,1127.25,6603,29227
04/22/2002,1127.5,1129,1124.25,1125,10197,65285
04/23/2002,1124.5,1127.25,1122.5,1124.75,13393,66865
04/24/2002,1126.25,1126.25,1122.5,1123,18907,72417
04/25/2002,1121.5,1125.5,1120.5,1120.75,15850,72451
04/26/2002,1121.5,1122.25,1118.5,1119,14336,73769
04/29/2002,1119,1121.25,1117,1117.5,20728,78192
04/30/2002,1118.5,1122,1117.75,1121.25,13200,75487
05/01/2002,1121.5,1126.5,1120.5,1126.25,15431,73430
05/02/2002,1125,1127,1118.25,1119,15371,74929
05/03/2002,1119.5,1122,1118.75,1121,7349,72950
05/06/2002,1120.25,1125,1120.25,1124,15658,73941
05/07/2002,1125,1128.5,1125,1126,16224,73196
05/08/2002,1125,1128,1123,1124.75,10529,72839
05/09/2002,1124.5,1127,1124.5,1125.25,10336,71140
05/10/2002,1126.5,1128.75,1122,1124,17609,69536
05/13/2002,1128,1132.5,1127,1131.25,19441,66846
05/14/2002,1130.75,1133.25,1130,1131,15782,66669
05/15/2002,1131,1136.5,1130,1136,19894,65744
05/16/2002,1135,1135.75,1127.5,1129,19900,64278
05/17/2002,1128,1128.25,1125.5,1126.25,11357,64522
05/20/2002,1126,1130.75,1124.25,1129.25,13620,64656
05/21/2002,1129,1130.25,1124.75,1125.5,12028,64497
05/22/2002,1125.75,1126,1121,1121.5,16582,65321
05/23/2002,1121.5,1125,1120,1124,12863,65360
05/24/2002,1124,1124,1120.5,1121.75,9197,66348
05/28/2002,1121.25,1126,1121.25,1124.5,12102,64925
05/29/2002,1123.5,1129.5,1123,1128.75,13567,64506
05/30/2002,1128,1130,1124.5,1129,14129,63548
05/31/2002,1129.5,1135.5,1129.25,1134.75,26846,61426
06/03/2002,1132.5,1140.5,1132,1139.25,32277,59556
06/04/2002,1142.5,1142.5,1134,1134.5,30088,56745
06/05/2002,1134.5,1137,1132.75,1135.75,12912,55691
06/06/2002,1135.5,1137.5,1132,1133,12015,54468
06/07/2002,1130.5,1131,1126.5,1127.5,21005,50498
06/10/2002,1126.5,1131.5,1125.25,1130.75,19123,49987
06/11/2002,1129.75,1133.5,1129.25,1132,15115,48005
06/12/2002,1135,1139.5,1133,1136,23490,46922
06/13/2002,1136,1148.5,1135.75,1148,37563,43624
06/14/2002,1147,1150.5,1143,1146.75,22278,41853
06/17/2002,1147,1147,1141,1141.75,15571,37670
06/18/2002,1141.5,1144,1140,1141.75,13263,36474
06/19/2002,1142,1145.5,1141.5,1144,15412,34609
06/20/2002,1143.5,1146.5,1143,1143.75,11788,31599
06/21/2002,1144,1144.5,1139,1139.75,15634,27904
06/24/2002,1141.5,1148.5,1141.5,1144.25,12195,41718
06/25/2002,1142.75,1145.25,1139.75,1143.5,12401,42504
06/26/2002,1141.25,1145.75,1140.25,1144.75,13870,45910
06/27/2002,1145.25,1159.75,1143.25,1157.75,21271,48343
06/28/2002,1152.75,1158.75,1151.75,1156.75,15235,50165
07/01/2002,1158.25,1168.75,1158.25,1166.25,13469,50149
07/02/2002,1166.75,1170.75,1163.75,1164.25,17524,50502
07/03/2002,1160.75,1166.25,1159.75,1165.75,8984,50545
07/05/2002,1162.25,1168.25,1162.25,1166.5,7288,50515
07/08/2002,1162.25,1165.5,1160.25,1160.75,7195,50074
07/09/2002,1163.75,1169.75,1163.25,1164.25,8655,50154
07/10/2002,1160.75,1168.75,1159.75,1168.5,8193,49497
07/11/2002,1171.25,1175.5,1164.75,1167,15715,49526
07/12/2002,1163.75,1166.75,1161.75,1162,8162,48656
07/15/2002,1163.75,1171.75,1163.75,1167.5,7824,48270
07/16/2002,1170.25,1178.75,1169.5,1177.75,8636,48581
07/17/2002,1175.75,1179.75,1174.75,1178.75,9703,47810
07/18/2002,1178.25,1180.75,1175.75,1177,7213,47567
07/19/2002,1174.75,1176.25,1169.75,1174.5,9468,46797
07/22/2002,1178.75,1186.75,1177.75,1183.5,6702,46919
07/23/2002,1180.25,1182.25,1175.75,1176.5,7206,45886
07/24/2002,1176.25,1181.75,1176.25,1179.75,4774,45465
07/25/2002,1177.75,1179.75,1173.75,1178.75,5646,45011
07/26/2002,1178.75,1180.5,1176.75,1178.75,6641,45339
07/29/2002,1168.75,1175.5,1168.75,1170.25,6204,44646
07/30/2002,1166.75,1171.25,1165.5,1169.75,9206,43224
07/31/2002,1175.25,1179.25,1174.25,1177.75,6714,43160
08/01/2002,1185.75,1188.75,1177.25,1178.5,8086,42737
08/02/2002,1178.75,1182.5,1178.75,1180.75,3996,41839
08/05/2002,1177.25,1183.25,1175.75,1181.75,6932,39424
08/06/2002,1182.25,1188.25,1182.25,1185.5,8650,37219
08/07/2002,1186.75,1190.75,1185.25,1190,7031,35641
08/08/2002,1191.25,1193.75,1180.75,1182.25,9601,33714
08/09/2002,1177.75,1189.75,1177.75,1188.25,8621,31396
08/12/2002,1206.75,1206.75,1195.25,1195.5,9770,28938
08/13/2002,1194.75,1203.75,1193.75,1200.5,6760,26799
08/14/2002,1201.75,1204.75,1200.25,1200.75,6059,25211
08/15/2002,1202.25,1203.75,1193.75,1194.25,8545,23710
08/16/2002,1191.25,1193,1187.75,1191.5,5483,22467
08/19/2002,1186.75,1196.25,1186.75,1193,3630,21425
08/20/2002,1191.75,1191.75,1182.25,1182.5,7102,19509
08/21/2002,1182.75,1186.25,1177.75,1182,5615,17919
08/22/2002,1180.25,1184.75,1176.75,1184,5838,16352
08/23/2002,1185.75,1192.25,1185.75,1191.5,23149,90292
08/26/2002,1194.5,1199.5,1194.5,1197.25,20807,91736
08/27/2002,1195,1201.5,1193,1196.5,18700,93593
08/28/2002,1196.5,1201.5,1195.75,1198,16321,93974
08/29/2002,1198.5,1200.5,1195.5,1196,17848,93745
08/30/2002,1194,1203,1194,1202,17368,96342
09/03/2002,1208,1208.5,1204.5,1206.25,13359,96735
09/04/2002,1205.5,1218.5,1205.5,1218.25,22055,99898
09/05/2002,1217.5,1226,1216,1225,34002,97923
09/06/2002,1232,1243,1229,1242,37936,95555
09/09/2002,1249,1272,1247,1254,40520,93412
09/10/2002,1256,1256,1240,1248,33071,92864
09/11/2002,1239,1249,1237,1246.25,22853,93742
09/12/2002,1246,1253,1237,1238,20822,93563
09/13/2002,1232,1233.5,1222.5,1224.75,31111,94046
09/16/2002,1224,1236,1219.25,1232.75,24570,93903
09/17/2002,1231.5,1238,1229.5,1237.25,19650,94104
09/18/2002,1237,1251,1237,1245,27244,93681
09/19/2002,1247,1250,1227,1227.5,36297,88917
09/20/2002,1225,1237.5,1223,1232,26410,89151
09/23/2002,1231,1233,1220.5,1221.5,23182,86144
09/24/2002,1219,1236,1215.5,1235.5,24841,87206
09/25/2002,1239,1239.5,1220,1223,33144,85748
09/26/2002,1226,1236,1226,1234.25,16239,85611
09/27/2002,1235.5,1237.5,1228,1234.5,15856,84693
09/30/2002,1242,1245,1227,1228.5,25437,83272
10/01/2002,1232,1233.5,1222,1228.5,18707,81985
10/02/2002,1232.5,1233.5,1214.5,1215.5,23861,79927
10/03/2002,1212,1214.5,1204.5,1206.75,29469,76527
10/04/2002,1205.5,1213,1202.5,1208.25,18001,76744
10/07/2002,1209.5,1217,1208,1213.75,13381,75902
10/08/2002,1214,1217.5,1213,1213.75,5882,75230
10/09/2002,1214.5,1214.5,1203.5,1204.25,13453,73590
10/10/2002,1202,1205,1197.25,1197.75,19090,71337
10/11/2002,1205,1205,1192.5,1197.5,19319,70847
10/14/2002,1198.5,1199.5,1192,1195.25,11584,70189
10/15/2002,1206,1225.25,1206,1225.25,33782,68876
10/16/2002,1233,1242,1229,1240.25,33087,67111
10/17/2002,1235,1246,1233,1238,29667,65386
10/18/2002,1239,1246,1235.5,1245,15307,65912
10/21/2002,1246,1247.5,1239.5,1240.75,16141,65293
10/22/2002,1238,1239.5,1234.5,1235.75,11555,65607
10/23/2002,1237.25,1238,1228,1228.5,16069,64303
10/24/2002,1229,1244.5,1227,1243.75,24412,66507
10/25/2002,1243.5,1243.5,1236,1242.5,12594,66734
10/28/2002,1244.5,1250,1244.5,1247.5,13700,65990
10/29/2002,1229,1248.5,1229,1247.75,27970,65676
10/30/2002,1246,1250.75,1237,1238.75,15795,64114
10/31/2002,1239,1241.75,1233.5,1234.25,15196,62762
11/01/2002,1236,1249,1236,1245.5,17468,63275
11/04/2002,1244.5,1247.5,1239,1240.25,12114,61867
11/05/2002,1239,1242,1232,1232.75,16041,59942
11/06/2002,1229,1231,1226,1226.5,15645,57175
11/07/2002,1223.5,1232,1220,1229,21766,55380
11/08/2002,1227,1228,1214,1214.5,26354,48007
11/11/2002,1211,1220,1209,1215.5,19782,45331
11/12/2002,1221,1230.5,1206,1206.5,30813,38707
11/13/2002,1201,1216,1201,1213,21121,34199
11/14/2002,1212,1224,1212,1223.25,14653,32125
11/15/2002,1225,1225.5,1216.5,1221.75,13849,30556
11/18/2002,1221.5,1221.5,1209,1214.25,13723,29962
11/19/2002,1214.5,1218,1205,1217,16680,29100
11/20/2002,1216,1216,1202.5,1206.5,14919,27357
11/21/2002,1205.5,1210.5,1199.75,1206.25,17825,28076
11/22/2002,1205,1209.5,1203,1205.75,14011,20779
11/25/2002,1205.5,1215,1204,1214.25,15284,15866
11/26/2002,1211,1214,1204,1206.5,17417,57032
11/27/2002,1209.25,1213.75,1207.25,1212.5,11670,57032
11/29/2002,1208.75,1211.25,1205,1208.5,10360,58946
12/02/2002,1212.75,1213.25,1202.25,1205,16670,59927
12/03/2002,1205.75,1205.75,1188.25,1189,27332,58431
12/04/2002,1187.75,1192.75,1187.25,1190.5,15969,58838
12/05/2002,1187.75,1188.75,1180.25,1181.75,24928,56906
12/06/2002,1181.25,1189.75,1180.25,1186.5,15875,56595
12/09/2002,1182.75,1187.75,1180.75,1186.25,7599,56417
12/10/2002,1184.75,1186.25,1177.25,1178.25,18282,56779
12/11/2002,1177.25,1186.25,1176.25,1183.5,18282,56779
12/12/2002,1180.25,1184.25,1175.25,1183.25,18290,55907
12/13/2002,1182.25,1185.75,1180.25,1181.75,8810,56568
12/16/2002,1179.75,1188.75,1178.75,1183.75,13648,57792
12/17/2002,1182.75,1190.75,1182.75,1190.25,10477,58269
12/18/2002,1190.25,1192.25,1180.25,1184.75,10477,58269
12/19/2002,1185.75,1186.75,1178.75,1179,9662,56389
12/20/2002,1176.75,1178.25,1169.25,1171.5,22701,57814
12/23/2002,1169.25,1175.75,1168.75,1174.5,8134,56525
12/26/2002,1173.75,1173.75,1165.25,1167,13169,57247
12/27/2002,1166.25,1169.25,1160.75,1161.75,13169,58285
12/30/2002,1160.75,1162.75,1153.75,1157.75,16221,57984
12/31/2002,1157.75,1160.75,1149.75,1153.75,15801,58769
01/02/2003,1148.75,1160.25,1148.75,1157.5,16299,59331
01/03/2003,1154.75,1161.25,1154.75,1159.25,16299,59331
01/06/2003,1158.25,1163.25,1157.75,1160.25,9000,58816
01/07/2003,1158.75,1161.25,1154.75,1156.5,10119,59013
01/08/2003,1164.25,1167.75,1161.75,1165.75,18700,58584
01/09/2003,1163.75,1165.75,1156,1157.75,19404,59632
01/10/2003,1147.25,1153.75,1146.75,1148,19022,59233
01/13/2003,1145.75,1145.75,1137.25,1140,17394,58594
01/14/2003,1142.75,1144.25,1136.75,1143,13347,57323
01/15/2003,1143.25,1143.75,1137.75,1141.5,12406,57258
01/16/2003,1143.25,1144.25,1139,1139.75,7875,56367
01/17/2003,1137.75,1146.25,1136.25,1145.5,12844,56127
01/21/2003,1147.25,1149.25,1145.25,1148,10092,55047
01/22/2003,1147.25,1153,1142.75,1143.25,18973,56140
01/23/2003,1143.25,1144.75,1138,1140.5,11585,57691
01/24/2003,1140,1147.75,1138.75,1147.25,11014,57973
01/27/2003,1147.25,1151.25,1137.75,1139.25,15763,59100
01/28/2003,1139.75,1147.75,1138.75,1145.75,11449,57122
01/29/2003,1145.75,1147.25,1139,1141.75,11449,57122
01/30/2003,1142.25,1144.25,1137.75,1143.75,9836,57674
01/31/2003,1144.25,1155.25,1144.25,1149.25,22633,53744
02/03/2003,1148.25,1153.25,1147.75,1152.25,9974,52740
02/04/2003,1150.75,1154.25,1150.25,1152.75,9439,51152
02/05/2003,1149.75,1157.25,1148.75,1152.75,14834,50656
02/06/2003,1152.75,1156.25,1151.25,1155.75,8931,49185
02/07/2003,1156.75,1163.25,1156.75,1159.75,17817,46468
02/10/2003,1162.75,1166.5,1161.25,1163.5,17133,43074
02/11/2003,1162.25,1164.5,1155.75,1158.75,18796,40092
02/12/2003,1159.75,1161,1153.75,1154.25,11403,36189
02/13/2003,1154.75,1157.25,1152.25,1155.25,9934,35201
02/14/2003,1154.75,1163.75,1154.25,1163,15561,33002
02/18/2003,1162,1166.75,1162,1164.25,10913,30698
02/19/2003,1164.75,1165.75,1154,1156.5,17683,28048
02/20/2003,1154.25,1162.75,1152.75,1160.75,13714,27568
02/21/2003,1159.75,1161.25,1156.25,1157.25,4853,32112
02/24/2003,1154.25,1154.75,1147.25,1150.25,9464,34377
02/25/2003,1151.75,1153.25,1147.25,1147.75,8898,36886
02/26/2003,1147.25,1149.75,1145.25,1146.75,10887,37860
02/27/2003,1145.75,1146.25,1135.75,1136.75,15713,39234
02/28/2003,1138.75,1141.25,1136.75,1137,12176,40172
03/03/2003,1138.5,1144.75,1138.5,1142.75,10170,41199
03/04/2003,1143.75,1146.5,1139.25,1145.75,10749,39984
03/05/2003,1141.75,1144.75,1139.25,1140.75,10166,39845
03/06/2003,1138.75,1144.75,1138.25,1140.5,8998,39568
03/07/2003,1140.25,1141.75,1130.25,1131.25,13658,41294
03/10/2003,1131.75,1132.75,1126.75,1131.75,8806,41076
03/11/2003,1127.75,1130.25,1126.5,1129.75,5595,41418
03/12/2003,1127.75,1131.5,1121.25,1126,16020,43163
03/13/2003,1127.75,1130.75,1125.25,1130,7866,43093
03/14/2003,1130.75,1133.75,1125.75,1126.25,13223,41681
03/17/2003,1122.75,1125.75,1119.25,1119.5,11279,40966
03/18/2003,1116.75,1123.75,1116.75,1122.75,7087,40346
03/19/2003,1121.75,1124.75,1119.75,1121.5,5774,41187
03/20/2003,1120.25,1122.75,1118.75,1121.5,5748,41365
03/21/2003,1120.75,1122.25,1112.25,1112.75,8076,41026
03/24/2003,1112.25,1113.75,1106.75,1107.75,7460,40494
03/25/2003,1107.75,1110.25,1106.25,1107.75,3647,40216
03/26/2003,1106.75,1112.75,1106.75,1111,4101,39571
03/27/2003,1112.75,1114.25,1109.75,1110.25,3790,38998
03/28/2003,1111.25,1112.25,1104.25,1106,6089,38998
03/31/2003,1108.25,1115.25,1108.25,1113.5,9953,37118
04/01/2003,1113.75,1114.75,1109.25,1109.75,6146,36452
04/02/2003,1112.75,1115.25,1110.25,1114.25,5675,34874
04/03/2003,1112.75,1114.75,1106.75,1108.25,4503,34458
04/04/2003,1109.75,1112.75,1109.75,1111.75,3396,33504
04/07/2003,1114.75,1117.75,1113.25,1117,8272,30989
04/08/2003,1116.25,1116.25,1109.75,1110.25,7722,28265
04/09/2003,1110.75,1115.25,1110.5,1113.75,7046,26026
04/10/2003,1115.75,1116.75,1108.75,1112.25,7819,24052
04/11/2003,1111.25,1114.25,1108.75,1111,6854,22574
04/14/2003,1110.25,1112.25,1105.25,1107.5,4694,22563
04/15/2003,1108.25,1113.5,1107.5,1112.75,6164,20678
04/16/2003,1111.25,1111.25,1106.75,1108.5,5756,18575
04/17/2003,1109.25,1113.75,1108.25,1112.75,4053,17864
04/21/2003,1110.75,1117.75,1109,1117,7861,16504
04/22/2003,1117.75,1119.75,1114.75,1115,6825,14731
04/23/2003,1114.75,1121.75,1113.75,1121,9158,12077
04/24/2003,1124.25,1124.25,1118.25,1119.5,4189,11613
04/25/2003,1118.5,1120.25,1115.75,1119.25,5684,9148
04/28/2003,1119.25,1119.25,1111.75,1112,4118,6789
04/29/2003,1110.25,1111.25,1104.25,1106.75,17546,74640
04/30/2003,1107.25,1113.25,1107.25,1109.5,17468,73959
05/01/2003,1106.75,1110.75,1105.75,1108.5,12843,73810
05/02/2003,1107.25,1111.25,1107.25,1110.5,6842,73736
05/05/2003,1110.25,1115.75,1110.25,1115.5,14370,74272
05/06/2003,1113.75,1120.75,1113.25,1119.75,19214,71558
05/07/2003,1121.25,1129.25,1120.25,1128.5,31405,67645
05/08/2003,1129.75,1131.25,1123.25,1125.25,24410,66646
05/09/2003,1126.75,1148.75,1124.75,1147.75,41230,65201
05/12/2003,1150.75,1163.75,1148.75,1157.75,59075,62265
05/13/2003,1155.75,1159.75,1153.75,1158,25299,38799
05/14/2003,1158.75,1160.75,1151.75,1156,20412,61067
05/15/2003,1158.25,1166.25,1154.75,1165.5,24148,61992
05/16/2003,1165.75,1172.5,1163.75,1165.25,25987,64656
05/19/2003,1162.75,1168.25,1153.75,1155.25,9585,31184
05/20/2003,1153.75,1167.75,1153.75,1161.75,26487,71164
05/21/2003,1160.25,1163.75,1156,1159,12476,70471
05/22/2003,1159.25,1159.25,1150.75,1152.25,21753,68406
05/23/2003,1152.25,1152.5,1146.75,1149.5,16044,67561
05/27/2003,1146.75,1155.75,1144,1154.25,25093,66940
05/28/2003,1154.25,1155.25,1144.25,1145.75,21974,64259
05/29/2003,1143.75,1152.75,1142.75,1150.75,15575,64081
05/30/2003,1148.75,1155.75,1147.25,1151,17455,61350
06/02/2003,1151,1155.25,1143.75,1145.5,23402,59014
06/03/2003,1145.5,1149.75,1145,1146.25,11412,51585
06/04/2003,1147.25,1149.75,1139.25,1140.25,24454,53795
06/05/2003,1140.75,1151.25,1137.75,1147.25,23271,55027
06/06/2003,1147.5,1149.5,1145,1147.25,16764,50469
06/09/2003,1146.25,1155,1146.25,1154,19162,53818
06/10/2003,1153.5,1164.75,1153.5,1160.5,14045,52814
06/11/2003,1156.75,1163.25,1154.5,1157.25,24373,53714
06/12/2003,1157.75,1166.25,1157.75,1163.75,14755,41726
06/13/2003,1162.75,1163.25,1143.75,1144.5,25299,38799
06/16/2003,1145.75,1149.25,1141.25,1142.75,12591,54178
06/17/2003,1141.75,1148.75,1139.75,1143.5,15930,53582
06/18/2003,1143.25,1147.25,1141.75,1143.25,17693,54093
06/19/2003,1144.75,1146,1140.75,1142.5,9585,31184
06/20/2003,1140.75,1140.75,1136.75,1138.5,18966,30068
06/23/2003,1137.75,1137.75,1130.25,1133.75,20321,55791
06/24/2003,1132.25,1133.75,1128.75,1129,26195,56014
06/25/2003,1128.25,1130,1126,1127.75,12365,58121
06/26/2003,1127.75,1131.25,1124.75,1125.25,8370,9460
06/27/2003,1125.75,1127,1121.25,1122,14320,49264
06/30/2003,1123,1130,1123,1128.5,16879,55472
07/01/2003,1127,1133,1124,1132.5,16179,52725
07/02/2003,1130,1133.5,1129.5,1132.25,9036,50939
07/03/2003,1132.5,1134,1126,1128.25,11412,51585
07/07/2003,1125.5,1129,1123.75,1124.25,9895,44927
07/08/2003,1124.5,1128.25,1122.5,1126,7884,42567
07/09/2003,1127,1136,1126.5,1135,19162,53818
07/10/2003,1134,1136.5,1131.5,1133,14045,52814
07/11/2003,1131.5,1140,1129,1139.5,24373,53714
07/14/2003,1140,1142,1136.5,1136.75,10180,32137
07/15/2003,1136,1136.5,1133,1133.25,10509,29445
07/16/2003,1132.5,1140.5,1131.5,1138.75,12591,54178
07/17/2003,1141,1148,1140.5,1145.5,15930,53582
07/18/2003,1146.5,1156,1146.5,1153.5,6638,29182
07/21/2003,1153.5,1159.5,1151,1152.5,6351,23585
07/22/2003,1152.5,1153.5,1147.5,1151.25,6893,18593
07/23/2003,1152,1165,1152,1164.25,20321,55791
07/24/2003,1163,1173.5,1161,1161.5,26195,56014
07/25/2003,1165,1166,1159,1160.5,9149,12867
07/28/2003,1162.5,1168,1160.5,1167.5,21024,89802
07/29/2003,1170,1171.5,1163,1165.25,26463,92070
07/30/2003,1161.5,1164.5,1154.75,1157.25,16879,55472
07/31/2003,1158.5,1169,1155,1166.5,20650,55433
08/01/2003,1168,1173,1165,1169,16179,52725
08/04/2003,1170,1174,1168,1172,18614,91740
08/05/2003,1173.5,1173.5,1165,1167.75,6145,50944
08/06/2003,1167.5,1179,1167.5,1176.5,13485,48928
08/07/2003,1176,1179,1173,1175.25,9895,44927
08/08/2003,1174.5,1176,1172,1175.5,7884,42567
08/11/2003,1176,1182.5,1175,1176.5,9865,40784
08/12/2003,1183,1186.5,1178,1179.75,11916,37583
08/13/2003,1178,1185,1178,1183,7646,35359
08/14/2003,1188,1190,1185,1186.25,10180,32137
08/15/2003,1188,1197,1187.5,1196.5,10509,29445
08/18/2003,1201.5,1205,1199.5,1201.5,6638,29182
08/19/2003,1197.5,1197.5,1186,1187.25,8282,27562
08/20/2003,1190,1195.5,1183,1184,8258,24840
08/21/2003,1188.5,1190.5,1178.5,1181,6351,23585
08/22/2003,1182.5,1182.5,1177.5,1180.75,6893,18593
08/25/2003,1181,1182,1174.5,1176.25,9149,12867
08/26/2003,1178.5,1183,1177,1179,7201,11024
08/27/2003,1177.5,1179,1172,1178.75,6417,8586
08/28/2003,1180.5,1183.5,1176,1176.75,21024,89802
08/29/2003,1178,1186.5,1173,1185.5,26463,92070
09/02/2003,1183,1183.5,1179,1181.75,18764,93969
09/03/2003,1182,1182,1175,1176,20224,93854
09/04/2003,1177,1177.5,1172,1172.25,18614,91740
09/05/2003,1167.5,1169.5,1162.5,1163.5,28688,88887
09/08/2003,1162.5,1169,1161,1166.25,20323,90819
09/09/2003,1165.5,1166.75,1161.75,1163,17757,89011
09/10/2003,1163,1166.5,1161.5,1162.25,14666,89869
09/11/2003,1163.5,1164,1155,1156.25,32827,87493
09/12/2003,1155.5,1163,1153,1156,27840,87866
09/15/2003,1154.5,1161.5,1153.5,1160.75,13668,86696
09/16/2003,1161.5,1163,1156,1158,16884,87262
09/17/2003,1156,1162,1154,1154,14768,87080
09/18/2003,1151,1151.5,1143,1145.25,46071,83016
09/19/2003,1144.5,1152.5,1142.75,1151.75,21230,82119
09/22/2003,1152.5,1155.5,1147,1150,15368,82003
09/23/2003,1150,1153.25,1145.5,1149.25,13766,81315
09/24/2003,1149,1158.5,1147.5,1157.5,23516,83527
09/25/2003,1158.5,1167.5,1158.5,1165,29299,83341
09/26/2003,1165,1169,1161.5,1164,25046,85495
09/29/2003,1162.5,1164.5,1158,1159.75,13029,84727
09/30/2003,1158.5,1167.5,1158,1164.75,19131,87714
10/01/2003,1163,1170.25,1163,1168.75,16936,87914
10/02/2003,1170,1171.5,1160.25,1163.5,23689,86338
10/03/2003,1164,1165.25,1156,1156.75,17646,84973
10/06/2003,1151.5,1151.5,1145,1145.5,32128,83007
10/07/2003,1136.5,1139.5,1133.5,1137,33624,83149
10/08/2003,1138,1138,1130,1132.25,32889,79181
10/09/2003,1133,1134,1129.5,1131.75,15740,79166
10/10/2003,1132.5,1138.25,1130.5,1131.25,20984,78578
10/13/2003,1131,1139.25,1130,1138.5,15053,80293
10/14/2003,1139,1140,1128.5,1130,26791,80159
10/15/2003,1130,1139.5,1125.5,1139,33013,76068
10/16/2003,1138,1141.5,1135.75,1140.75,15839,76154
10/17/2003,1141.5,1143.25,1132.5,1132.75,21588,75318
10/20/2003,1135,1140,1131.5,1138.25,13675,73100
10/21/2003,1137.75,1145.75,1137.5,1145,17881,71747
10/22/2003,1148.5,1161,1148.5,1159,44158,71330
10/23/2003,1168.5,1179.5,1168.5,1174,41110,71756
10/24/2003,1173.5,1178.5,1171.5,1173.75,24405,71461
10/27/2003,1185.5,1186.5,1169,1171.75,29073,68285
10/28/2003,1170,1182.5,1169,1181.75,22998,68334
10/29/2003,1188.5,1188.5,1174.5,1180.25,31410,69266
10/30/2003,1175.5,1180.5,1171.5,1173.5,22213,69821
10/31/2003,1173,1177,1169.5,1174,22600,66683
11/03/2003,1172.5,1178.5,1166.5,1169.5,17160,64737
11/04/2003,1170.5,1174,1166.5,1168,13301,63409
11/05/2003,1166.5,1184,1165.5,1182.5,24970,65004
11/06/2003,1182.5,1187.75,1178.5,1180,19496,63554
11/07/2003,1180,1188.5,1180,1182.5,20482,61710
11/10/2003,1182.5,1191.5,1179.5,1187.5,21120,60029
11/11/2003,1190,1195.5,1183,1193.5,18722,55075
11/12/2003,1193.5,1209.5,1192.5,1208,28538,51718
11/13/2003,1208.5,1212.5,1205,1210.25,24977,48237
11/14/2003,1211.5,1212.5,1205.5,1210,13997,46469
11/17/2003,1208.5,1209,1201.5,1204.25,17051,42361
11/18/2003,1200.5,1202,1192,1192.75,18891,36731
11/19/2003,1191,1191,1165.5,1168,26435,31545
11/20/2003,1171.5,1178.5,1168,1178,14699,25858
11/21/2003,1178.5,1188.5,1178.5,1187.75,316,18183
11/24/2003,1190.5,1193,1180.5,1184,10610,17320
11/25/2003,1181.5,1193.5,1179.5,1192.75,9133,11026
11/26/2003,1193.5,1194.5,1187.5,1191,16282,92971
11/28/2003,1192.5,1200.5,1191.5,1199.25,14006,94543
12/01/2003,1201.5,1203.5,1198,1201.25,15102,95006
12/02/2003,1199,1200.5,1191.5,1199,17639,97685
12/03/2003,1201,1208,1201,1207.25,23097,100862
12/04/2003,1208,1214,1203,1203.5,24893,106646
12/05/2003,1200.5,1200.5,1192,1195.75,22955,106346
12/08/2003,1195.5,1202.5,1192.5,1202,16494,108413
12/09/2003,1205,1206.25,1194.75,1199,14662,107126
12/10/2003,1197.5,1199,1186.5,1191.25,21266,105827
12/11/2003,1188.5,1188.5,1177.75,1182.25,26295,103183
12/12/2003,1178.5,1187,1176.5,1186,12224,103965
12/15/2003,1184.5,1185.5,1174.5,1179,16846,100301
12/16/2003,1176.5,1182.5,1174,1182,12524,99825
12/17/2003,1180.5,1183,1175,1178.5,14147,99205
12/18/2003,1180,1188,1177,1185.75,14517,97665
12/19/2003,1188.5,1190.5,1179.5,1186.75,14288,97191
12/22/2003,1184,1185.5,1177.5,1178,10865,96358
12/23/2003,1174.5,1174.5,1161.5,1163,37063,88481
12/24/2003,1150.5,1161.5,1150.5,1155.5,23792,86796
12/26/2003,1155,1162,1154.5,1158.5,11590,85849
12/29/2003,1156.5,1163,1155.5,1156.5,10609,84644
12/30/2003,1153.5,1159.25,1152.5,1157.75,11388,82686
12/31/2003,1159.5,1170.25,1159,1169.5,15089,81527
01/02/2004,1173,1199.5,1173,1198.25,33479,79732
01/05/2004,1196,1198,1189.5,1191,23138,81740
01/06/2004,1195.5,1197.25,1185.5,1187,20524,84041
01/07/2004,1183,1191.25,1179.5,1188,24030,86896
01/08/2004,1184,1190.5,1182.5,1186.5,16758,85511
01/09/2004,1187.5,1189.75,1177.5,1178,18037,89342
01/12/2004,1187.5,1192.5,1181.5,1191.75,29882,87758
01/13/2004,1196.5,1198,1183,1184.5,31293,92303
01/14/2004,1182.5,1191.25,1179,1187.75,21638,91651
01/15/2004,1187,1189.5,1177.5,1178.75,22652,89319
01/16/2004,1176.5,1194.5,1176,1190.5,35599,90570
01/20/2004,1188.5,1196.5,1187,1188,20458,92100
01/21/2004,1188,1188,1179,1184.5,29720,88683
01/22/2004,1184.5,1186.75,1177.5,1179.5,11348,88969
01/23/2004,1177.5,1186.25,1172.5,1174,33210,88929
01/26/2004,1173,1180,1170.5,1173.75,20523,88949
01/27/2004,1173,1176.75,1171.5,1172.5,12278,88032
01/28/2004,1172.5,1176.5,1165.5,1167.25,26390,86431
01/29/2004,1166,1174,1166,1172.75,16210,83151
01/30/2004,1175.5,1182,1175.5,1181.5,18666,80179
02/02/2004,1179,1180.5,1174.25,1177.5,16121,77090
02/03/2004,1178,1183,1172.5,1173,15290,75392
02/04/2004,1172,1174.5,1167.75,1168.5,14619,73830
02/05/2004,1167,1176.5,1166.25,1173.5,17659,72148
02/06/2004,1177.5,1178.5,1168.5,1171,18314,66960
02/09/2004,1169,1176.5,1167,1174.75,16795,63570
02/10/2004,1176.5,1180,1173,1177,22200,58369
02/11/2004,1177.5,1186,1177.5,1181,26343,55663
02/12/2004,1181,1184,1177,1179.25,17583,51595
02/13/2004,1179,1181,1168.5,1172.75,23611,49890
02/17/2004,1174.5,1175.5,1163.5,1167.75,29290,37962
02/18/2004,1167.5,1167.5,1156.5,1157,18880,32348
02/19/2004,1157.5,1166.25,1157.5,1165.25,14923,32348
02/20/2004,1164.5,1169.25,1157.5,1164,12638,20382
02/23/2004,1167.5,1187.5,1167.5,1183.5,11798,14862
02/24/2004,1183.5,1187,1180,1185,7016,0
02/25/2004,1184.5,1184.5,1175.5,1179.75,8069,11243
02/26/2004,1176.5,1181.5,1174.5,1180,7498,5956
02/27/2004,1178.25,1178.25,1171.75,1174.5,19358,84808
03/01/2004,1177.75,1178.75,1166.25,1168.75,21750,86283
03/02/2004,1165.75,1170.25,1162.75,1165.5,17171,83540
03/03/2004,1164,1166.25,1159.75,1160,15412,82039
03/04/2004,1158.75,1163.25,1155.5,1162.25,22419,83460
03/05/2004,1162.25,1162.25,1156,1157.5,13995,83687
03/08/2004,1151.25,1155.25,1149.25,1151.5,19123,83758
03/09/2004,1151.75,1156.75,1151.25,1154,14399,83752
03/10/2004,1153.25,1156.25,1144.5,1149.75,26780,84414
03/11/2004,1149.75,1152.25,1144.5,1145,22465,84816
03/12/2004,1144.5,1151.75,1143.75,1148.25,17549,84895
03/15/2004,1148.75,1158.25,1148.25,1156.75,17701,85892
03/16/2004,1157.75,1160.75,1155.25,1155.75,12531,84957
03/17/2004,1157.75,1175.75,1156.75,1175.25,37410,86289
03/18/2004,1176.5,1185.5,1173.25,1181.75,37700,84626
03/19/2004,1183.75,1184.75,1175.25,1176.5,18471,83607
03/22/2004,1182.75,1206.5,1181.75,1206.5,38830,89506
03/23/2004,1206.5,1206.5,1196.25,1196.75,25068,91925
03/24/2004,1200.25,1203.75,1192.5,1195.75,19154,93601
03/25/2004,1195.75,1197.5,1188,1191.75,14706,93302
03/26/2004,1189.75,1190.75,1184.25,1189,12736,92814
03/29/2004,1189.25,1190.75,1181.75,1189.5,13915,93710
03/30/2004,1191.25,1200.5,1190.75,1199,15398,93698
03/31/2004,1198.75,1201.75,1178.75,1191.75,36766,88351
04/01/2004,1192.25,1202.75,1190.25,1194.25,17955,87849
04/02/2004,1196.25,1202.25,1190.25,1200,14483,85403
04/05/2004,1203.25,1207.75,1192.75,1197.75,21989,85635
04/06/2004,1195.75,1202.75,1190.25,1200.25,18359,85138
04/07/2004,1198.75,1203.25,1195.75,1198.75,18671,78882
04/08/2004,1200.75,1201.75,1191.75,1198.25,16234,74002
04/12/2004,1191.75,1201.75,1190.25,1191.25,19875,65623
04/13/2004,1185.25,1188.25,1176.25,1176.75,32378,55230
04/14/2004,1176.5,1185.75,1174.75,1185,22822,47655
04/15/2004,1181.75,1183.25,1164.75,1166.75,20892,39013
04/16/2004,1167.75,1173.75,1167.25,1172.25,13504,31968
04/19/2004,1172.25,1183.25,1172.25,1177.75,7899,28002
04/20/2004,1173.75,1182.25,1172.75,1180.75,5193,25185
04/21/2004,1172.75,1175.25,1165.75,1168.75,7518,22838
04/22/2004,1167.75,1170.25,1161.25,1162.75,5500,20143
04/23/2004,1158.25,1160.75,1153,1156.75,8846,15012
04/26/2004,1153.75,1159.25,1149.75,1157.75,5161,13714
04/27/2004,1160.25,1165.75,1159.25,1162,4381,10174
04/28/2004,1160.25,1162.25,1153.75,1156.25,3526,8653
04/29/2004,1158.25,1166.25,1157.75,1163.75,4714,3815
04/30/2004,1163,1170.5,1163,1164.5,20418,104084
05/03/2004,1165.5,1172.5,1165.5,1171.75,16888,104003
05/04/2004,1173.5,1187.5,1173.5,1185.75,34977,104741
05/05/2004,1188.5,1190.5,1180,1182.5,19278,104131
05/06/2004,1181,1185.5,1175.5,1177.75,17604,104354
05/07/2004,1175,1180.5,1173.5,1177.5,13656,105879
05/10/2004,1164.5,1167.5,1157,1159.75,27255,102806
05/11/2004,1159.5,1160.5,1152.75,1153.5,20202,100918
05/12/2004,1155.5,1156.5,1139.5,1144,42302,95995
05/13/2004,1144,1148,1139.5,1143.75,24342,96908
05/14/2004,1144.5,1146.5,1131.25,1133,35110,94701
05/17/2004,1135.5,1142.5,1131.5,1142.25,18965,90999
05/18/2004,1141.5,1148.5,1139.5,1145,27415,91875
05/19/2004,1147,1153.5,1147,1151.5,17711,89674
05/20/2004,1149.5,1151.5,1139.5,1144.75,16337,88835
05/21/2004,1145.5,1148.5,1139.75,1142.75,12647,88144
05/24/2004,1145.5,1153.5,1145,1153,15382,89674
05/25/2004,1157,1157.25,1148.5,1152.5,19867,88609
05/26/2004,1153.5,1156.5,1152,1156,17039,88210
05/27/2004,1155,1156.25,1143.5,1143.75,24552,87060
05/28/2004,1143,1145.25,1135.5,1136.5,24552,87060
06/01/2004,1154,1165.5,1151.5,1162.75,35427,81434
06/02/2004,1158,1159.5,1149,1149.5,20719,78560
06/03/2004,1146.5,1149.5,1140.75,1141.75,18667,77701
06/04/2004,1144.5,1147.5,1142.75,1144.5,15040,73445
06/07/2004,1137.5,1141.25,1135,1137.5,22830,69676
06/08/2004,1136,1141,1133.5,1137.5,22152,63133
06/09/2004,1133.5,1138,1132.5,1134.5,20398,58985
06/10/2004,1128.5,1131,1124.5,1125,34153,54218
06/14/2004,1126,1134.5,1124.5,1131,29765,46685
06/15/2004,1129.5,1130.5,1122.5,1125.5,20506,43623
06/16/2004,1127.5,1132,1125.5,1126.5,17995,41239
06/17/2004,1129.5,1130.5,1124.5,1127,10856,37330
06/18/2004,1126.5,1128.5,1125.5,1127.25,7633,34417
06/21/2004,1125.5,1132,1124.5,1128.75,6984,32946
06/22/2004,1125.5,1125.5,1117.5,1118.25,11519,28598
06/23/2004,1118,1121.75,1115.5,1119.75,9965,26483
06/24/2004,1119,1120,1112.5,1114,7993,22206
06/25/2004,1112.5,1118.5,1112,1115.75,8338,16989
06/28/2004,1112.5,1114,1111,1113,8416,14170
06/29/2004,1112,1115,1109.5,1112,11938,7715
06/30/2004,1107.75,1111.75,1102.25,1110.25,11938,7623
07/01/2004,1109.25,1111.75,1102.75,1103.25,20641,91240
07/02/2004,1101.75,1108.75,1101.25,1106.25,20641,91240
07/06/2004,1104.25,1110.25,1103.25,1109.5,14272,92659
07/07/2004,1109.75,1116.25,1109.75,1113,18838,93984
07/08/2004,1110.75,1111.75,1105,1106.25,16233,93754
07/09/2004,1106.75,1108.25,1102.25,1102.75,8091,94320
07/12/2004,1102.75,1112.25,1102.75,1110.25,15869,94059
07/13/2004,1109.25,1110.75,1103.25,1104.25,12146,92502
07/14/2004,1102.25,1111.75,1102.25,1109.75,14352,91908
07/15/2004,1107.75,1109.25,1097.25,1098,18112,91664
07/16/2004,1096.75,1101.75,1096.25,1098,10397,91765
07/19/2004,1097.75,1102.25,1094.75,1100.25,11304,91035
07/20/2004,1100.75,1101.25,1094.25,1096,14569,91851
07/21/2004,1093.25,1095.75,1088.25,1088.75,17848,91271
07/22/2004,1090.25,1091.25,1086.75,1087.5,11726,90201
07/23/2004,1091.75,1095.25,1090.25,1093.5,15649,89745
07/26/2004,1089.75,1091.75,1085.5,1088.5,12884,88275
07/27/2004,1086.75,1088.75,1084.25,1086,9399,87664
07/28/2004,1085.75,1086.75,1078.75,1079.5,14211,87081
07/29/2004,1080.25,1084.25,1077,1077.5,12359,85479
07/30/2004,1076.25,1080.25,1074.75,1077,14678,85600
08/02/2004,1075.25,1083.25,1073.75,1081.75,16893,84177
08/03/2004,1080.25,1082.25,1078.25,1081.75,11260,83202
08/04/2004,1083.25,1086,1078.75,1083.25,13018,80567
08/05/2004,1083.75,1087.75,1082.75,1086.25,14578,77644
08/06/2004,1086.75,1088.75,1079.75,1080.5,18065,73109
08/09/2004,1081.25,1084.5,1079.25,1080.75,17434,65181
08/10/2004,1078.75,1079.75,1076.25,1076.75,16724,57853
08/11/2004,1077.25,1078.25,1069.25,1069.5,19175,51028
08/12/2004,1065.75,1068.75,1062.75,1064.25,16260,45923
08/13/2004,1064.75,1065.75,1062.75,1064.25,5811,43251
08/16/2004,1061.75,1068.25,1060.25,1067.5,9493,40148
08/17/2004,1070.25,1074.75,1069.25,1073.5,7283,37858
08/18/2004,1071.75,1072,1066.25,1066.5,5690,34475
08/19/2004,1068.25,1075.75,1068.25,1074.25,6463,30006
08/20/2004,1074.25,1077.75,1072.25,1076.75,8347,29665
08/23/2004,1075.75,1086.25,1075.25,1085.75,7500,27672
08/24/2004,1084.75,1084.75,1075.75,1076.25,9762,23121
08/25/2004,1075.75,1080.75,1069.25,1070.75,4823,22243
08/26/2004,1071.25,1073.25,1069,1070.5,4790,19346
08/27/2004,1070.75,1070.75,1064.25,1066.25,6924,13676
08/30/2004,1066.75,1073.75,1066.75,1068,10817,11013
08/31/2004,1068.25,1074.75,1068,1074.5,22783,129272
09/01/2004,1076.75,1082.75,1074.75,1082,22783,128441
09/02/2004,1079.75,1080.75,1071.5,1074.25,22461,129501
09/03/2004,1071.25,1073,1069,1070.75,22461,129478
09/07/2004,1066.75,1069.75,1064.25,1069,21028,131493
09/08/2004,1070.25,1072.5,1067.75,1071.5,17030,131026
09/09/2004,1072,1075.25,1070.75,1072,14484,127305
09/10/2004,1071.75,1085.75,1067.25,1085.25,41689,128901
09/13/2004,1082.25,1091.25,1080.75,1088,32178,126441
09/14/2004,1087.25,1088.25,1083,1083.5,18992,124333
09/15/2004,1085.25,1092.75,1084.25,1089,26122,121850
09/16/2004,1088.75,1093,1083.75,1090,16935,119986
09/17/2004,1091.25,1093.25,1082.75,1085,18106,119984
09/20/2004,1083.25,1084.75,1076.75,1080.5,19228,120931
09/21/2004,1080.5,1088.5,1079,1086.5,18047,120124
09/22/2004,1086.75,1087.25,1076.75,1077.5,20554,121452
09/23/2004,1078.25,1080.75,1073.25,1077,17983,122859
09/24/2004,1077.75,1079.25,1072.75,1073.5,10622,121120
09/27/2004,1074.75,1076.75,1068.75,1072.25,16280,121621
09/28/2004,1071.75,1075.25,1067.25,1067.5,12372,121197
09/29/2004,1069.75,1073.25,1068,1071.5,13900,121608
09/30/2004,1065.75,1066.25,1057.5,1058.5,30672,122566
10/01/2004,1058.75,1060.25,1052.25,1055.5,20461,120505
10/04/2004,1055.25,1056.25,1051.75,1054.25,11410,122269
10/05/2004,1052.75,1059,1050.75,1058,16348,121963
10/06/2004,1056.25,1059.25,1052.75,1053.75,13144,120253
10/07/2004,1056,1058.25,1054.25,1054.5,11594,122490
10/08/2004,1053.75,1059.5,1052.75,1055,12586,123799
10/11/2004,1054.25,1056.75,1053,1054.75,9188,122555
10/12/2004,1051.75,1063.25,1048.75,1062.75,34534,126575
10/13/2004,1063.25,1064.75,1059.75,1063.75,15738,125828
10/14/2004,1066.25,1067.25,1062.5,1065.75,14623,123495
10/15/2004,1066.25,1071.25,1066.25,1071,19453,120971
10/18/2004,1070.5,1072.75,1065.75,1066.5,16132,121254
10/19/2004,1066,1072.5,1065,1071,19469,117121
10/20/2004,1071.25,1073,1064.75,1065.25,17968,116442
10/21/2004,1066.25,1066.25,1060.75,1063.5,15839,115562
10/22/2004,1062.25,1063.75,1059.75,1060.25,11774,117060
10/25/2004,1060.75,1071.25,1060.75,1067.75,23212,114239
10/26/2004,1067.25,1068,1063.25,1067.25,13794,113172
10/27/2004,1068.25,1071.75,1066.25,1071,13982,111983
10/28/2004,1069.75,1075.75,1069.75,1074,19998,112275
10/29/2004,1075.75,1077.75,1065.75,1068.25,27761,111165
11/01/2004,1065.75,1065.75,1056.25,1058,31708,108890
11/02/2004,1058.75,1060.75,1053.75,1054,19503,108177
11/03/2004,1054.25,1056.25,1050.25,1052,18151,106013
11/04/2004,1052.25,1056.75,1049,1054.75,20448,101384
11/05/2004,1053.75,1060.75,1052.25,1058.25,25639,97511
11/08/2004,1057.75,1061,1055.25,1060.5,17382,90110
11/09/2004,1061.5,1062.5,1055.75,1056.25,19123,84300
11/10/2004,1056.75,1061.75,1054.75,1055.25,24332,78343
11/11/2004,1055.25,1056.25,1052.75,1054.5,17586,74105
11/12/2004,1050.25,1056,1047.75,1054.5,27393,70161
11/15/2004,1052.25,1060.5,1052.25,1058,19310,65084
11/16/2004,1057.25,1062.75,1057.25,1062.5,20213,59586
11/17/2004,1067.75,1070.75,1065.75,1070.25,28192,54601
11/18/2004,1068.25,1072.25,1067.25,1068,20939,48887
11/19/2004,1065.75,1066.75,1060.25,1061.5,19624,46271
11/22/2004,1061.25,1065.25,1052.75,1053.75,26768,41302
11/23/2004,1053.25,1055.25,1051.75,1052.25,19815,35728
11/24/2004,1052.75,1053.75,1050.25,1051,15708,27444
11/26/2004,1050.75,1051.25,1042.75,1043,10682,17846
11/29/2004,1042.75,1043.75,1037.75,1038.75,21754,11625
11/30/2004,1039.25,1041.75,1037.75,1039.5,20639,132485
12/01/2004,1041.5,1042,1034.5,1035.75,28609,135128
12/02/2004,1036.25,1038,1033.25,1034.5,15954,136647
12/03/2004,1035.25,1043.25,1034.25,1042.75,23333,138036
12/06/2004,1045.25,1046.25,1042.5,1043.75,14270,138644
12/07/2004,1042.25,1042.25,1036.25,1037.25,17838,141715
12/08/2004,1035.25,1039.75,1033.25,1038.25,15759,143337
12/09/2004,1038.25,1042.25,1037.75,1040.25,13051,145863
12/10/2004,1040.25,1041.5,1033.25,1034.75,18511,147362
12/13/2004,1036.25,1040.75,1035.75,1037.25,14167,146672
12/14/2004,1036.25,1040.25,1034.25,1039.25,11854,146952
12/15/2004,1038.25,1042.25,1037.75,1040.75,14390,147288
12/16/2004,1040.75,1042.25,1035.25,1035.75,13017,148072
12/17/2004,1035.25,1043.25,1035.25,1042.5,16183,147340
12/20/2004,1046.75,1047.75,1043.25,1044.25,20478,146336
12/21/2004,1045.25,1045.75,1040.75,1043.75,16098,144455
12/22/2004,1044.25,1046.25,1043.25,1045.25,8304,142544
12/23/2004,1045.25,1048.25,1043.75,1047.75,12440,140447
12/27/2004,1048.25,1050,1039.25,1043.25,21501,143389
12/28/2004,1041.75,1044.25,1040.25,1043.25,6733,142667
12/29/2004,1043.75,1044.25,1038.75,1041.75,8639,143454
12/30/2004,1044.25,1046.25,1041.25,1045.75,13395,143204
01/03/2005,1043.25,1044.25,1039.75,1040.5,12928,145017
01/04/2005,1038.75,1038.75,1030.5,1034.25,43150,150371
01/05/2005,1036.25,1039.25,1036.25,1038,17593,148329
01/06/2005,1038,1046.75,1038,1046.5,30373,143290
01/07/2005,1050.25,1050.25,1044.75,1048,28033,141879
01/10/2005,1046.75,1047.25,1041.5,1046,17408,141845
01/11/2005,1047.75,1048.75,1042.75,1044.75,17323,142968
01/12/2005,1046.75,1046.75,1040.25,1045.5,25577,144170
01/13/2005,1044.25,1046,1041.75,1045.75,13542,144225
01/14/2005,1044.25,1045.25,1035.5,1035.75,30495,144351
01/18/2005,1034.25,1038,1033.25,1034.75,19294,145405
01/19/2005,1034.25,1040.25,1034.25,1037.25,23539,141998
01/20/2005,1036.75,1037.25,1031.75,1033,25258,142140
01/21/2005,1033.75,1036,1032.5,1034,25258,142140
01/24/2005,1034.75,1037.25,1032,1033.5,15805,139522
01/25/2005,1033.75,1037,1033.25,1035.25,17162,140119
01/26/2005,1036.25,1038,1033.25,1033.5,15101,140343
01/27/2005,1031.5,1032.25,1026.75,1027.75,35208,142796
01/28/2005,1029.25,1029.5,1026.5,1028.25,35208,142796
01/31/2005,1027.25,1030.25,1025.75,1029.25,18751,138359
02/01/2005,1030.25,1032.25,1028.75,1030.5,21338,136136
02/02/2005,1029.75,1029.75,1026,1026.5,15997,131240
02/03/2005,1026.75,1029.25,1026.25,1028,16148,126002
02/04/2005,1028.75,1029.75,1025.25,1026,16148,126002
02/07/2005,1026.75,1031.25,1026.75,1030.75,26601,111045
02/08/2005,1032.25,1033.25,1027.75,1030,28898,102552
02/09/2005,1030.75,1032,1027.75,1028.25,21520,94820
02/10/2005,1027.25,1035.25,1027.25,1034.5,39182,85132
02/11/2005,1035.5,1036,1032.5,1032.75,39182,85132
02/14/2005,1034.75,1040.5,1032.75,1040,34512,72149
02/15/2005,1039.5,1039.5,1036.25,1037.5,24840,61212
02/16/2005,1036.75,1036.75,1030.25,1030.75,26711,52389
02/17/2005,1031.75,1035.25,1031.25,1033.75,16910,44622
02/18/2005,1033.25,1035.25,1031.75,1034.25,16910,44622
02/22/2005,1037.75,1058.25,1035.75,1050.75,26486,27001
02/23/2005,1050.75,1056.25,1048.75,1054.25,15951,20354
02/24/2005,1054.25,1055.75,1050.25,1051,14612,13541
02/25/2005,1054.25,1062.25,1051.75,1061.5,12362,8416
02/28/2005,1066.25,1074.75,1061.25,1073.5,61965,149684
03/01/2005,1068.25,1071.75,1065.25,1066.5,28870,147021
03/02/2005,1072.25,1074.75,1067,1068.75,31186,145147
03/03/2005,1066.75,1067.25,1062.75,1066.25,21772,137105
03/04/2005,1066.75,1066.75,1062.25,1065.25,21772,137105
03/07/2005,1065.25,1065.75,1058.5,1060.5,19066,138916
03/08/2005,1058.75,1069.25,1058.75,1065.5,26070,141130
03/09/2005,1065.25,1070.25,1064.25,1069,14161,140907
03/10/2005,1067.75,1076.75,1062.25,1076.25,24670,140910
03/11/2005,1075.25,1088.75,1075.25,1086.25,24670,140910
03/14/2005,1083.25,1085.75,1080.25,1082.25,21604,144667
03/15/2005,1088.25,1097.25,1087.25,1096.25,34888,142938
03/16/2005,1093.25,1096.75,1088.75,1089.25,28234,140537
03/17/2005,1088.25,1096.25,1083.75,1094.75,31682,144294
03/18/2005,1091.75,1093,1084.25,1084.75,31682,144294
03/21/2005,1081.75,1083.25,1068.5,1070.75,35230,140273
03/22/2005,1072.25,1076.25,1070.25,1072.75,17983,140789
03/23/2005,1068.25,1072.25,1063.25,1065,31189,140473
03/24/2005,1065.25,1068.75,1063.75,1066.75,13353,136524
03/28/2005,1065.25,1067.25,1060.25,1064.25,12323,136583
03/29/2005,1063.75,1069.25,1062.25,1062.75,14723,135022
03/30/2005,1064.25,1066,1060.25,1061.75,18856,130514
03/31/2005,1064.25,1069.75,1058.25,1059.25,30384,126273
04/01/2005,1055.25,1058.25,1047.75,1050.75,30384,126273
04/04/2005,1047.75,1051.25,1043.25,1044.75,29447,113342
04/05/2005,1043.75,1045.75,1038.75,1039.5,24350,108014
04/06/2005,1041.25,1045,1041.25,1042.5,18663,101797
04/07/2005,1043,1044.75,1041.25,1042.5,28575,94611
04/08/2005,1041.75,1043,1035.75,1038.25,28575,87148
04/11/2005,1040.25,1042.25,1037,1041.75,24444,70713
04/12/2005,1042.75,1043.75,1037.75,1039.25,26266,57628
04/13/2005,1037.25,1041.75,1037.25,1038.75,29713,47240
04/14/2005,1037.25,1039.25,1035.75,1037.25,10429,43425
04/15/2005,1037.25,1038.25,1031.25,1033.5,10429,43425
04/18/2005,1031.75,1034.25,1029.75,1030,10943,35116
04/19/2005,1030.75,1036.5,1030.75,1036.25,8389,31256
04/20/2005,1036.5,1042.25,1036.5,1039,13262,28947
04/21/2005,1039.25,1040.75,1037,1039.25,6368,27492
04/22/2005,1039.25,1040.25,1037.25,1037.5,6368,27491
04/25/2005,1042.75,1058.25,1041.25,1049,17977,13338
04/26/2005,1048.25,1053.75,1047.25,1051,6213,9812
04/27/2005,1053.75,1053.75,1045,1047.75,4401,7705
04/28/2005,1049.25,1049.25,1043.25,1045.5,6868,4656
04/29/2005,1046.5,1054.5,1043.5,1044,23813,154870
05/02/2005,1040,1042.5,1038,1041.25,26466,154317
05/03/2005,1042,1043,1033.5,1035.75,22107,154996
05/04/2005,1034.5,1038.75,1033.5,1035.25,15243,156568
05/05/2005,1035,1036,1031.25,1031.75,13054,155991
05/06/2005,1030.5,1037,1030,1035,13054,155991
05/09/2005,1036.75,1039,1030.75,1031.5,17436,155205
05/10/2005,1033,1041,1033,1039.5,27459,158505
05/11/2005,1036.5,1037.75,1031.25,1031.75,17762,157808
05/12/2005,1030.5,1031.5,1025,1026.75,30528,160181
05/13/2005,1025.5,1025.5,1020.5,1020.75,30528,160176
05/16/2005,1022,1025.5,1022,1024.25,16178,160063
05/17/2005,1024.25,1030,1024.25,1028,22642,158075
05/18/2005,1030,1036,1030,1033,28124,157024
05/19/2005,1034,1035.5,1026.25,1027.5,21814,156752
05/20/2005,1028,1032.5,1028,1031,21814,156700
05/23/2005,1036,1057,1036,1051.75,61912,152092
05/24/2005,1051,1051.5,1047.25,1050,30118,147187
05/25/2005,1051.5,1057.75,1043.5,1048.25,34251,146185
05/26/2005,1047,1057.5,1044,1055.75,26916,145083
05/27/2005,1056,1058.25,1051.25,1053,26916,145083
05/31/2005,1057.5,1059,1046.5,1049.75,35239,142133
06/01/2005,1049,1053,1047,1049.5,22998,138651
06/02/2005,1045,1045,1040,1041.5,28753,133352
06/03/2005,1039.5,1043.75,1039.5,1041.25,18937,127858
06/06/2005,1045,1047,1040,1040.5,26681,117359
06/07/2005,1041,1041.25,1036.5,1037.25,28147,106245
06/08/2005,1035,1037,1031,1031.25,31655,97841
06/09/2005,1031.5,1035,1030.5,1032.25,29661,87530
06/10/2005,1034,1036.75,1031,1031.5,29268,81010
06/13/2005,1035,1038.5,1031,1031.75,37858,69815
06/14/2005,1029.5,1035.25,1028.5,1034,27218,61484
06/15/2005,1038,1042.75,1036.5,1041,25316,54000
06/16/2005,1042,1046.5,1040,1041.5,18938,47396
06/17/2005,1045,1047.5,1043,1045.5,11533,43130
06/20/2005,1053,1057.5,1050.5,1057,17130,39195
06/21/2005,1052,1063.5,1052,1053,14384,35617
06/22/2005,1058,1060,1053,1054,9931,32632
06/23/2005,1054,1055.5,1049,1049.75,9582,30855
06/24/2005,1054,1058,1053.5,1057.5,11901,20559
06/27/2005,1053,1054,1043.5,1049,11320,17951
06/28/2005,1047,1048.5,1043.5,1045.75,11195,13718
06/29/2005,1052,1052,1044,1046.5,14238,6241
06/30/2005,1044,1046.5,1037,1039.5,32286,155178
07/01/2005,1043.75,1043.75,1038.5,1042.5,32286,155178
07/05/2005,1045.75,1059.5,1045,1054.5,29720,158987
07/06/2005,1055,1056,1049.5,1050,16288,157234
07/07/2005,1045.5,1053.75,1045,1052,20119,158618
07/08/2005,1049.5,1050,1044.75,1045.25,17976,157247
07/11/2005,1043,1047,1040.5,1043.25,15247,157587
07/12/2005,1042.5,1043,1035.5,1040.5,31542,153949
07/13/2005,1041.5,1049.5,1039.5,1047.75,24436,153184
07/14/2005,1053.5,1057.5,1050,1052.5,31324,154374
07/15/2005,1053,1057.5,1050.5,1056.5,17663,155146
07/18/2005,1056,1062,1050.5,1060.25,27697,154689
07/19/2005,1058,1058,1043,1046.5,32412,151688
07/20/2005,1042,1046,1039,1041.25,21892,150180
07/21/2005,1037.5,1038.5,1033.25,1035,24462,148708
07/22/2005,1037,1040.75,1034,1038.5,14531,147248
07/25/2005,1035,1036,1031.5,1033.75,20912,146555
07/26/2005,1036.5,1041.5,1034.25,1036.5,18583,146062
07/27/2005,1036.5,1039,1036,1038.5,14879,143671
07/28/2005,1041,1044.5,1040.5,1041,13149,142934
07/29/2005,1042,1042.5,1035.5,1035.75,24356,139529
08/01/2005,1035.5,1042.5,1035.5,1038.5,19159,137944
08/02/2005,1041,1043.5,1039,1040,22197,132391
08/03/2005,1039,1041.5,1033.5,1034,22873,122660
08/04/2005,1034,1036.75,1032,1033,17430,117989
08/05/2005,1031,1031,1025,1028,37838,103891
08/08/2005,1032,1033.5,1029.5,1030.25,24676,93757
08/09/2005,1027.5,1030.5,1026.5,1027.5,28248,83076
08/10/2005,1026,1032.5,1025.5,1031.5,27645,71960
08/11/2005,1031,1036.25,1030,1034.25,23329,59232
08/12/2005,1033,1040,1027.25,1029.25,21597,47261
08/15/2005,1028.5,1028.5,1023,1023.75,14312,40140
08/16/2005,1025,1029.5,1018,1018.25,13370,36220
08/17/2005,1019.5,1022.5,1018,1022.25,10195,35505
08/18/2005,1025.5,1029,1024.5,1028.75,8092,33076
08/19/2005,1029,1036,1026.75,1033.25,6948,32137
08/22/2005,1032.5,1034.5,1028,1031,4399,30719
08/23/2005,1032.5,1032.5,1024.25,1025.25,5755,27784
08/24/2005,1025.5,1026,1019.25,1022,6311,27151
08/25/2005,1021,1024.25,1018.25,1023.75,11956,21169
08/26/2005,1023.5,1024.5,1019,1020.25,6379,14875
08/29/2005,1021,1023,1017.75,1018.5,8145,11762
08/30/2005,1018,1020.5,1015,1015.25,11471,7241
08/31/2005,1015,1016,1008.5,1009.5,37591,209174
09/01/2005,1010,1015.5,1009.5,1014.5,25114,210245
09/02/2005,1014.75,1014.75,1010.5,1012,25114,210245
09/06/2005,1013,1017.5,1011.25,1013,21248,211162
09/07/2005,1013,1014,1009.5,1010.75,14346,211931
09/08/2005,1011,1017,1009.5,1015.5,20659,213490
09/09/2005,1017,1019.5,1016,1017.75,16821,215155
09/12/2005,1012,1021,1010,1018.5,28077,217168
09/13/2005,1017,1022.5,1015.5,1021.5,26823,220362
09/14/2005,1022,1024,1014.5,1019.25,27354,220805
09/15/2005,1017,1018.5,1012.5,1014.75,18874,222180
09/16/2005,1014,1021,1013.5,1016.25,19991,221613
09/19/2005,1016,1018.25,1012,1012.25,15343,220992
09/20/2005,1013.5,1015,1010.25,1013.25,13741,221321
09/21/2005,1013,1017.5,1012,1017.25,13698,223322
09/22/2005,1020,1026.5,1019,1024.25,41302,222654
09/23/2005,1027,1027.5,1022.75,1025.5,23795,217994
09/26/2005,1024.5,1024.5,1019.5,1021.25,18224,217921
09/27/2005,1020.5,1022.75,1017.75,1019,20724,213841
09/28/2005,1019,1023.75,1018.5,1020.75,17785,214165
09/29/2005,1022.5,1027.5,1022.25,1025.5,19092,214433
09/30/2005,1032,1045,1032,1038.25,72768,211993
10/03/2005,1042,1044,1037.5,1040.75,31872,209726
10/04/2005,1037,1040.5,1034.5,1039.25,25475,214284
10/05/2005,1038,1038.75,1034.75,1037,16901,211126
10/06/2005,1035,1038.5,1032.5,1037.25,20224,210575
10/07/2005,1035,1035,1028.75,1030,18199,209846
10/10/2005,1031.5,1033.25,1030.25,1031.75,16017,207841
10/11/2005,1034,1036.5,1031.5,1034.75,16295,208924
10/12/2005,1037,1042,1036.5,1039.5,22465,208644
10/13/2005,1039,1039,1034,1035.5,16655,207744
10/14/2005,1034.5,1036,1027.75,1031,33610,203866
10/17/2005,1028.5,1031,1026.5,1028.25,17091,203395
10/18/2005,1026.25,1027,1020.5,1020.75,28768,200619
10/19/2005,1020,1022,1018.25,1019.75,19450,200682
10/20/2005,1018.25,1025.25,1018.25,1024.25,20727,202034
10/21/2005,1022,1023.5,1020,1022,15190,201585
10/24/2005,1021.5,1021.5,1014.5,1015.25,30985,199401
10/25/2005,1015.5,1018.5,1015,1017.5,19862,201213
10/26/2005,1015.5,1021,1014.75,1015.5,19001,198938
10/27/2005,1016.5,1018.5,1014,1016.5,15572,198357
10/28/2005,1016.75,1018.5,1007.5,1009.75,33627,199295
10/31/2005,1009.5,1011.5,1008,1009,38553,189378
11/01/2005,1009.25,1012.5,1006.5,1009,26311,185028
11/02/2005,1008.5,1009.25,1004,1005,25136,181941
11/03/2005,1005,1006,1002,1005.25,31783,178501
11/04/2005,1005.75,1007.5,1002.5,1003.25,31471,167037
11/07/2005,1002,1005.5,1000.75,1002,38742,150132
11/08/2005,1003.5,1007.75,1003.5,1005,28845,139429
11/09/2005,1006,1009.5,1004,1007,31079,127786
11/10/2005,1006,1008,1001.5,1001.75,44491,116454
11/11/2005,1002.75,1006,1002,1003.5,36436,104530
11/14/2005,1004,1007,1002.25,1003.75,19646,95569
11/15/2005,1005.5,1008,998,999,37460,83047
11/16/2005,999.5,1000.5,996.5,998.75,34573,72492
11/17/2005,999.5,1000,995.75,996.75,23216,64368
11/18/2005,996,996.5,993.25,994,12033,60140
11/21/2005,995.5,995.5,990,990.5,23593,50351
11/22/2005,994,994,987.25,989,18375,40697
11/23/2005,990.5,991,988.5,989,16549,36178
11/25/2005,989,989.5,987.5,989,9109,31431
11/28/2005,987.5,990,987,989.5,16999,22297
11/29/2005,992,994,991,992.5,23833,8965
11/30/2005,992.25,997.5,987,996.5,37315,218419
12/01/2005,997.25,999.25,992.75,997.75,32780,219061
12/02/2005,996.75,998.5,994.75,995.5,16170,218911
12/05/2005,993.75,1000.25,993.75,996,25742,219658
12/06/2005,995.75,996.75,990,991.5,24649,221889
12/07/2005,989.25,989.75,986.25,989,23842,222082
12/08/2005,990.25,990.75,985.25,988,21542,223052
12/09/2005,983.75,985.75,982.75,983.25,17406,223197
12/12/2005,987.25,990.75,986.75,990.5,22218,224724
12/13/2005,991.75,994.75,986.25,994.25,22729,227199
12/14/2005,995.25,1000.25,994.25,999.5,29699,225047
12/15/2005,999.5,1002.5,993.75,994.5,23230,223061
12/16/2005,996.25,998.75,993.75,995.5,16128,222754
12/19/2005,998.75,999.25,995.25,999,15782,222993
12/20/2005,1001.25,1004.75,999.75,1003.75,25587,221271
12/21/2005,1002.25,1004.25,1000.5,1003.25,13441,219922
12/22/2005,1005,1007,1003.25,1006.5,20544,217774
12/23/2005,1007.75,1011.75,1006.75,1010.25,24663,216931
12/27/2005,1007.75,1016.25,1007.75,1015.75,21238,215961
12/28/2005,1016.75,1022.25,1015.75,1021.25,36210,214495
12/29/2005,1021.5,1022.75,1012.75,1013,27233,211564
12/30/2005,1012.75,1015.75,1010.25,1015,24965,212398
01/03/2006,1017.75,1022.25,1017.25,1021.75,25386,212792
01/04/2006,1020.75,1022.5,1016.25,1022,25134,212359
01/05/2006,1018.75,1019.25,1014.5,1015.5,23093,213691
01/06/2006,1016.25,1017.25,1006,1006.5,27055,210661
01/09/2006,1003.25,1004,999.5,1002.25,33752,211060
01/10/2006,1004.25,1005.25,1000.5,1005,22219,210519
01/11/2006,1003.25,1006.75,1001.75,1006.25,18208,211093
01/12/2006,1004.25,1010.75,1001.5,1009,30207,212953
01/13/2006,1010.25,1010.75,1008,1010.5,13176,213487
01/17/2006,1009.25,1011.25,1001.75,1004.5,22864,212957
01/18/2006,1002.25,1003.25,997.25,998.25,30826,207812
01/19/2006,999.25,1003.75,997.25,1002.25,21473,207689
01/20/2006,1003.25,1003.75,999.75,1002.25,16526,206262
01/23/2006,1002.75,1006.75,1000.25,1001.75,25258,203422
01/24/2006,1003.25,1009.25,1000.5,1008.25,29982,202827
01/25/2006,1012.25,1020.75,1010.75,1017.75,49432,204214
01/26/2006,1017.75,1021.25,1016.25,1020.25,23827,203498
01/27/2006,1022.25,1025.75,1017.25,1019.25,37305,200349
01/30/2006,1022.75,1024.75,1019.25,1021,24763,201365
01/31/2006,1021.75,1023.5,1014.25,1019,58669,177707
02/01/2006,1016.25,1017.25,1013.25,1015,27254,171129
02/02/2006,1014.75,1023.75,1014.25,1023,35181,166882
02/03/2006,1025.75,1037.25,1025.75,1032.25,53278,163336
02/06/2006,1034.25,1035.75,1028.75,1030.75,26395,159752
02/07/2006,1032.25,1034.5,1027.25,1027.5,47169,140485
02/08/2006,1027.25,1035,1026.25,1032.5,48237,127865
02/09/2006,1031.75,1040.75,1031.75,1039,48575,113115
02/10/2006,1036.25,1037.25,1027.25,1031,42957,95187
02/13/2006,1030.75,1031.75,1023.25,1023.75,46533,76952
02/14/2006,1023.75,1024.75,1018.5,1023,23147,68141
02/15/2006,1022.25,1028.75,1019.75,1027.75,26239,55199
02/16/2006,1028.75,1035.75,1027.75,1034.75,13651,50918
02/17/2006,1035.75,1044.75,1035.75,1043.75,16329,44137
02/21/2006,1045.75,1052.75,1043.75,1048.25,13070,39004
02/22/2006,1047.75,1047.75,1037.75,1041.25,25157,33506
02/23/2006,1040.75,1046.25,1039.25,1042,19216,24195
02/24/2006,1044.75,1045.75,1039.25,1044,16375,13566
02/27/2006,1043.25,1049.75,1039.25,1049,34519,230656
02/28/2006,1048.25,1053.75,1041.25,1044.25,30540,229011
03/01/2006,1044.25,1045.75,1034.75,1037.25,29289,229036
03/02/2006,1036.75,1045.25,1034.25,1043.75,20568,230201
03/03/2006,1042.25,1049,1040.25,1048.25,16440,230232
03/06/2006,1039.25,1045.75,1037.25,1043.25,21578,227477
03/07/2006,1043,1048.5,1041.25,1044.25,18714,228541
03/08/2006,1044.25,1048.75,1042.75,1047.75,19952,230864
03/09/2006,1048.75,1050.75,1041.75,1044.25,23227,229988
03/10/2006,1043.75,1053.25,1043.25,1044.75,28638,230058
03/13/2006,1040.75,1040.75,1030.25,1030.75,40113,220388
03/14/2006,1029,1029,1021.75,1025.75,34929,216857
03/15/2006,1026.25,1029.75,1021.75,1025.25,19671,213895
03/16/2006,1024.75,1025.75,1014.25,1016,29609,209644
03/17/2006,1018.25,1022.25,1017.25,1020.75,27699,206179
03/20/2006,1016.5,1017.75,1010.75,1013.5,30170,202453
03/21/2006,1013.75,1017.75,1012.25,1015.75,20027,201324
03/22/2006,1016.75,1018.25,1011.75,1012.5,16358,197218
03/23/2006,1011.75,1011.75,1006.75,1007.25,25121,197379
03/24/2006,1006.75,1008.25,1003.25,1005.75,20457,194305
03/27/2006,1006.75,1007.5,1002.25,1003,21269,192269
03/28/2006,1002.75,1006.5,1001.75,1004.5,21237,189290
03/29/2006,1005,1009,1003.75,1005,20391,187238
03/30/2006,1005.25,1009,1005.25,1007.75,17196,183930
03/31/2006,1009.75,1013.75,1008.75,1011,42964,171040
04/03/2006,1009.25,1012.75,1003.75,1005.25,38963,167194
04/04/2006,1005.75,1007.75,1003.5,1006,19798,161471
04/05/2006,1005.75,1010.75,1005.25,1010.25,21709,155558
04/06/2006,1012.75,1019.75,1012.75,1015.75,41153,150114
04/07/2006,1013.75,1016.75,1011,1014.5,35569,132493
04/10/2006,1019.25,1024.75,1019.25,1024.25,41144,114606
04/11/2006,1023.75,1032.75,1021.75,1030.75,49689,97625
04/12/2006,1029.75,1031.75,1023.25,1023.75,40074,77426
04/13/2006,1024.25,1025.25,1020.25,1020.75,47095,53801
04/17/2006,1019.25,1019.75,1012,1012.75,18578,43511
04/18/2006,1014.75,1020,1012.75,1018.25,16472,35737
04/19/2006,1017.75,1019,1012.25,1018,8978,32120
04/20/2006,1017.75,1019.75,1013.25,1016.25,5974,31562
04/21/2006,1012.75,1017.75,1007.75,1016,8633,25527
04/24/2006,1017.75,1019.75,1012.25,1014,8664,22350
04/25/2006,1012.25,1016.25,1010.75,1013.25,8812,15982
04/26/2006,1012.25,1017.25,1010.75,1011.75,12797,9930
04/27/2006,1011.25,1011.75,1003.25,1005.75,45202,227237
04/28/2006,1007,1010.5,1001,1008.5,38669,228337
05/01/2006,1010.5,1019,1010.5,1015,36018,229352
05/02/2006,1017.5,1020.5,1013.25,1016.5,26590,228906
05/03/2006,1018.75,1018.75,1012.25,1015,17196,232128
05/04/2006,1013.5,1016.5,1011.25,1012.5,16987,233606
05/05/2006,1017,1028,1017,1022.25,41042,236384
05/08/2006,1019.5,1026,1017.75,1025.5,25213,237700
05/09/2006,1030.5,1040,1028.5,1034.75,50266,240326
05/10/2006,1036.5,1039.5,1034,1034.5,34778,243946
05/11/2006,1035.5,1042.5,1035,1042,33347,247104
05/12/2006,1050,1061,1050,1051.5,65936,257119
05/15/2006,1053,1054,1045.75,1049.5,32211,263578
05/16/2006,1047.5,1054,1046.5,1053.5,31712,264805
05/17/2006,1057.5,1075,1057.5,1073,62791,270483
05/18/2006,1070.5,1077,1068,1068.5,47586,268021
05/19/2006,1066.5,1068.5,1058.25,1066.25,48427,268880
05/22/2006,1063,1078,1060,1076.25,40655,275250
05/23/2006,1081,1083,1068,1069.75,44478,274225
05/24/2006,1069.5,1069.5,1058.25,1061.75,43876,269742
05/25/2006,1058,1065,1057,1059.5,37762,267211
05/26/2006,1063,1071,1063,1065.5,26866,265138
05/30/2006,1071,1075.5,1059.5,1062,39282,264423
05/31/2006,1057.5,1061,1041,1043.5,87129,241267
06/01/2006,1042,1048,1039,1042,45074,232209
06/02/2006,1045.5,1055,1045,1053.75,27357,226741
06/05/2006,1053,1057,1048,1048.5,23168,220426
06/06/2006,1045,1045,1033,1035,54918,209875
06/07/2006,1035.5,1041,1030,1037.75,71502,183299
06/08/2006,1035,1038.5,1032.5,1033.5,44541,162854
06/09/2006,1038,1040.5,1021,1022.5,75047,136209
06/12/2006,1027,1029.5,1023,1023.75,54807,113068
06/13/2006,1020,1027.25,1018.5,1019.75,54321,90972
06/14/2006,1019.5,1022.75,1010.25,1011.25,52177,77001
06/15/2006,1011,1015.75,1010.5,1011.5,24844,67707
06/16/2006,1011,1013.5,1008,1009,19773,58892
06/19/2006,1008,1012,1006.5,1008.5,16689,54567
06/20/2006,1010,1017.5,1010,1017,16540,49373
06/21/2006,1020,1024.75,1019,1022,13985,43333
06/22/2006,1021,1022,1015,1015.5,9037,39666
06/23/2006,1013,1019,1012,1013.25,6846,25468
06/26/2006,1012,1019,1011,1018.5,7005,20106
06/27/2006,1021.5,1030.5,1021.5,1028.25,8719,13726
06/28/2006,1028,1028,1020,1022,7038,10403
06/29/2006,1023,1025.5,1021,1024,12438,6440
06/30/2006,1028.5,1028.5,1020.5,1025,30417,228632
07/03/2006,1032,1038,1029.5,1031,21798,230866
07/05/2006,1031,1037,1029,1033.75,23820,230265
07/06/2006,1034,1038.5,1032,1036.25,20914,232113
07/07/2006,1032,1035,1027,1027.25,21993,233275
07/10/2006,1029.5,1034.25,1029.5,1032,16221,234297
07/11/2006,1038,1046,1034.5,1045.5,26491,234791
07/12/2006,1044.5,1046,1036,1043.5,25648,237844
07/13/2006,1037.5,1040,1024,1024.5,26760,238808
07/14/2006,1024,1028.5,1020,1026.5,22717,236866
07/17/2006,1028,1032,1021.5,1022,14901,235479
07/18/2006,1023,1029,1020.5,1027,24008,233964
07/19/2006,1024.5,1026.5,1018,1022,27144,231476
07/20/2006,1024.5,1038,1024.5,1035.5,35901,233696
07/21/2006,1036,1043,1033,1036.25,34373,230265
07/24/2006,1034.5,1035,1028,1029.5,22342,227136
07/25/2006,1032,1034.5,1021.5,1022.25,25290,222227
07/26/2006,1022,1022.25,1009,1011,31494,218159
07/27/2006,1014.5,1020,1013.25,1016.75,19255,215215
07/28/2006,1018,1020,1014.5,1017.5,12966,213095
07/31/2006,1022.5,1028,1020,1026.5,58847,191971
08/01/2006,1026.5,1026.5,1020.75,1021.5,21091,186653
08/02/2006,1024.5,1032.5,1022,1030.5,28840,182146
08/03/2006,1033,1034.5,1023.25,1024.25,18920,177560
08/04/2006,1029,1031,1024.25,1025,20455,171137
08/07/2006,1023,1024.5,1019.5,1022,37494,151125
08/08/2006,1018,1019,1011.75,1013,39640,132790
08/09/2006,1012,1018,1012,1017,32326,115858
08/10/2006,1018.5,1018.5,1014,1015.5,28710,97793
08/11/2006,1014.5,1014.5,1002,1002.75,38975,82372
08/14/2006,1002.25,1004.5,998.75,1003,20174,67668
08/15/2006,1003,1007.75,1002,1005.75,16039,59039
08/16/2006,1008,1010.5,1000,1000.5,7864,56327
08/17/2006,1002,1003.5,991.5,992.5,9800,51100
08/18/2006,990.5,994.25,986.5,993.5,7562,47888
08/21/2006,995,996.25,992,994.75,7025,44748
08/22/2006,994,995,987.5,988.75,6708,39993
08/23/2006,990,998.5,988.5,995,5288,38249
08/24/2006,998,1005,998,1004.5,8864,35743
08/25/2006,1005,1016.5,1005,1007.5,9326,25190
08/28/2006,1013,1017,1011,1013.75,9998,19413
08/29/2006,1014,1015.5,1009,1009.5,9347,14900
08/30/2006,1010.5,1027,1010.5,1026.5,12429,9813
08/31/2006,1029,1034.5,1024.5,1032.25,46190,277812
09/01/2006,1031.5,1032,1026.5,1029.5,24198,277739
09/05/2006,1037,1039,1030.75,1032,34624,276603
09/06/2006,1030,1033.5,1025,1027,27512,274932
09/07/2006,1026,1031.5,1021,1030.25,28069,275563
09/08/2006,1029,1033,1025,1025.5,22662,272747
09/11/2006,1023,1024.5,1017.75,1023,18966,270863
09/12/2006,1022,1025.5,1011,1012.5,28691,267915
09/13/2006,1013,1017,1007,1007.5,20981,265588
09/14/2006,1007.5,1009.5,999.5,1000.5,28413,261987
09/15/2006,1000,1008,997.5,1002.5,19574,261864
09/18/2006,1006,1008.5,1002.5,1005.5,15051,264141
09/19/2006,1011,1021,1011,1019,24471,265085
09/20/2006,1023,1023.5,1016.5,1017.75,21610,264965
09/21/2006,1021,1033,1021,1031.5,33848,263964
09/22/2006,1032,1032,1027.5,1029,17799,260237
09/25/2006,1026.5,1027,1021.25,1023.75,21606,256600
09/26/2006,1027,1036.5,1027,1033,23805,257484
09/27/2006,1038,1040,1029,1034.25,22881,258218
09/28/2006,1040.5,1058,1039,1055.5,64743,262467
09/29/2006,1060,1063,1051,1053,64948,258113
10/02/2006,1066,1068,1053.5,1056,32561,258481
10/03/2006,1057,1057,1046,1049.5,40218,257511
10/04/2006,1055,1079.5,1052,1075,41025,259037
10/05/2006,1078,1097,1070,1074,58159,257929
10/06/2006,1085,1087,1068.5,1074,36237,255149
10/09/2006,1090,1104,1090,1104,28608,251370
10/10/2006,1130,1133,1103,1111,50652,249362
10/11/2006,1115,1141,1115,1141,19627,248985
10/12/2006,1152,1160,1121,1125.5,26843,248362
10/13/2006,1147,1149,1130,1135.5,20505,249702
10/16/2006,1143,1160,1130,1152.5,16837,246696
10/17/2006,1160,1167,1139,1141,22507,250331
10/18/2006,1135,1135,1122,1122.5,15917,248097
10/19/2006,1130,1139,1119,1123,14801,247798
10/20/2006,1125,1125.5,1112.5,1115,14026,245469
10/23/2006,1113,1131.5,1109,1127,15166,245039
10/24/2006,1127.25,1137.5,1121.25,1132.5,11174,245118
10/25/2006,1143,1151,1125.5,1126.75,16333,245224
10/26/2006,1122,1126,1115,1117.5,12605,242151
10/27/2006,1133,1133,1110,1118.5,16304,229132
10/30/2006,1120,1120,1107.5,1111,18072,227629
10/31/2006,1103,1104.5,1092,1093,43901,203526
11/01/2006,1092,1104,1088,1097.5,18770,201504
11/02/2006,1109,1120,1098,1101.5,19182,197988
11/03/2006,1097,1104,1095,1102.5,17136,192307
11/06/2006,1110,1111,1104.5,1108,10347,187929
11/07/2006,1110,1110,1103.5,1107,29835,168230
11/08/2006,1115,1129,1111.5,1114,36802,147199
11/09/2006,1116,1116,1096,1098,42411,127285
11/10/2006,1099.5,1099.5,1088,1090.5,32608,107008
11/13/2006,1093,1095,1085,1087,32415,86351
11/14/2006,1082,1102.5,1080,1096.5,25244,73830
11/15/2006,1101,1106.5,1090,1091.5,16630,64189
11/16/2006,1092,1095.5,1077,1078.75,12463,56252
11/17/2006,1080,1085,1076,1084,8005,52387
11/20/2006,1088,1096,1082.5,1085,5433,47197
11/21/2006,1084,1090.5,1082.5,1089.75,11014,35774
11/22/2006,1099,1099,1089,1096.25,14039,24790
11/24/2006,1097,1111,1094.5,1110,2864,22156
11/27/2006,1118,1118,1096,1100.25,8483,16973
11/28/2006,1100.5,1101,1091,1097.25,5283,13891
11/29/2006,1091,1101,1090,1100.5,18894,236456
11/30/2006,1103.5,1114.5,1103.5,1110.5,23307,241342
12/01/2006,1108.5,1114,1105,1109.75,16637,242958
12/04/2006,1105,1108.5,1100,1107,13074,244298
12/05/2006,1104.5,1107.5,1100,1106.25,13103,244090
12/06/2006,1099,1099,1082,1084.5,26413,240785
12/07/2006,1086,1086,1076.5,1084.75,18004,237314
12/08/2006,1081,1083,1074,1074.75,14808,234782
12/11/2006,1075,1081.5,1070,1079,13834,234425
12/12/2006,1079,1081.5,1070,1071,9731,233591
12/13/2006,1069,1080.5,1067.5,1077.5,14049,233426
12/14/2006,1077.5,1085,1075.5,1080.5,11176,233582
12/15/2006,1078.5,1084,1075,1083.25,9024,233131
12/18/2006,1077,1078,1070.5,1076.5,12265,233119
12/19/2006,1075,1083.5,1072,1081,10332,233503
12/20/2006,1081.5,1084,1075,1082.75,9454,233926
12/21/2006,1088.5,1093.5,1086,1092.25,15333,237068
12/22/2006,1093.5,1104,1091.25,1103,13398,240513
12/26/2006,1105,1110.5,1103,1105.75,9925,240168
12/27/2006,1105,1105,1095,1096,8431,239735
12/28/2006,1101,1101,1091.5,1093.25,8137,241662
12/29/2006,1095,1095,1083.5,1090,11606,241711
01/03/2007,1075,1077,1065,1065.5,29480,241118
01/04/2007,1064,1069,1054,1056.5,20988,239611
01/05/2007,1055,1060,1051.5,1059.25,16740,238277
01/08/2007,1055,1056.5,1048.5,1053,16454,238109
01/09/2007,1047,1053,1041,1042,18412,236435
01/10/2007,1043,1046.5,1036.5,1038.5,22286,230471
01/11/2007,1044,1052.25,1042.5,1045.5,20139,227757
01/12/2007,1066,1075.5,1060,1068.5,30689,225142
01/16/2007,1072,1072,1052,1053,24868,217754
01/17/2007,1056,1069,1054,1066,16570,216179
01/18/2007,1071,1074,1056,1060,13546,215049
01/19/2007,1061,1062,1053.5,1056,10618,214015
01/22/2007,1052.5,1059.5,1052.5,1054,13129,211609
01/23/2007,1059,1070,1057.5,1069.25,14641,211813
01/24/2007,1063,1063,1052.5,1055,17940,205078
01/25/2007,1058.5,1060.5,1050,1057.75,11694,202155
01/26/2007,1058,1059,1051,1052.5,8073,192814
01/29/2007,1051.5,1051.5,1044.5,1045.5,9498,194556
01/30/2007,1043,1050.25,1042.5,1048.5,9917,191081
01/31/2007,1049,1059,1049,1056.5,33767,180593
02/01/2007,1057,1061,1048.5,1049.25,15248,174607
02/02/2007,1050,1053.5,1045,1050.25,8168,171624
02/05/2007,1055,1055,1047,1047.5,9338,167854
02/06/2007,1046.5,1049.5,1039,1040,13485,160121
02/07/2007,1042,1044.5,1038,1041,34596,138411
02/08/2007,1041,1049,1041,1046,18739,121808
02/09/2007,1047.5,1059,1046,1049.25,24961,110144
02/12/2007,1050,1051,1043,1044.75,16791,98579
02/13/2007,1046,1050,1044.75,1048,21837,84384
02/14/2007,1049,1050,1037,1040,13628,74701
02/15/2007,1040,1044.75,1037,1042.25,8987,67728
02/16/2007,1043.25,1059.5,1040.5,1057,12019,59838
02/20/2007,1055.75,1058,1052.5,1053.5,5634,53662
02/21/2007,1053.5,1068,1053.5,1065,11457,45818
02/22/2007,1070,1079,1068,1078.5,6304,39148
02/23/2007,1075.5,1078,1073,1073.25,6678,32561
02/26/2007,1081,1082,1071,1072,9480,18491
02/27/2007,1068,1068,1047,1059.25,13475,12118
02/28/2007,1060.25,1064.75,1054.25,1063.75,18824,212620
03/01/2007,1053.75,1060.75,1044.75,1054.75,22001,208966
03/02/2007,1050.75,1059.25,1048.75,1049.5,12170,206804
03/05/2007,1044.25,1057.75,1043,1056.5,14188,204013
03/06/2007,1057.25,1058.25,1047.75,1048.75,9070,201809
03/07/2007,1052.75,1055.25,1049.75,1053.75,9252,200826
03/08/2007,1056.25,1058.75,1050.25,1051.25,7429,200383
03/09/2007,1052.75,1057.75,1047.75,1052.25,9660,199793
03/12/2007,1052.25,1052.25,1045.25,1046.5,9164,199845
03/13/2007,1045.75,1048.75,1040.75,1042.25,10791,198512
03/14/2007,1040.75,1042.25,1031.75,1039,16110,195198
03/15/2007,1041.25,1041.25,1030.75,1031.25,11622,194231
03/16/2007,1030.75,1042.25,1029.25,1036.5,10697,193547
03/19/2007,1036.75,1036.75,1027.75,1030.75,11928,190240
03/20/2007,1030.75,1039.75,1029.25,1038.5,9808,187517
03/21/2007,1039.75,1045.25,1036.25,1041.25,7723,187511
03/22/2007,1037.75,1045.25,1036.25,1042.75,5373,187468
03/23/2007,1042.75,1044,1036.75,1037.25,5956,183842
03/26/2007,1036.25,1038.25,1027.25,1033.75,5418,185573
03/27/2007,1033.25,1035.25,1027,1029.75,7144,183531
03/28/2007,1033.25,1034.75,1027.75,1032.25,7851,181944
03/29/2007,1032.25,1044.25,1030.75,1036.75,8231,181459
03/30/2007,1025.75,1025.75,1006.75,1013.75,25959,166903
04/02/2007,1006.25,1013.75,987.75,1003.75,24779,155070
04/03/2007,1005.75,1006.75,993.75,994.75,13116,149409
04/04/2007,1000.75,1012.75,1000.75,1007,10581,141508
04/05/2007,1012.75,1025.75,1012.75,1020.75,10212,138198
04/09/2007,1047.75,1050.75,1017.75,1023.25,23619,125073
04/10/2007,1030.75,1039.25,1025.75,1033.5,24043,112834
04/11/2007,1037.75,1039.75,1031.25,1032,25213,90180
04/12/2007,1031.25,1038.75,1024.75,1033.75,22851,75207
04/13/2007,1038.75,1060.75,1038.75,1054.25,31787,60327
04/16/2007,1053.75,1055.25,1048.75,1051,5391,52342
04/17/2007,1063.75,1064.75,1050.75,1053.25,13093,42593
04/18/2007,1055.75,1060.25,1049.75,1050.25,8423,38670
04/19/2007,1061.75,1072.75,1058.75,1071.75,9372,32850
04/20/2007,1073.75,1078.75,1066.75,1077.75,5346,25819
04/23/2007,1074.75,1074.75,1066.25,1069.75,6742,20000
04/24/2007,1057.75,1061.75,1055.25,1059.25,5434,15195
04/25/2007,1064.75,1089.25,1064.75,1082,3027,12930
04/26/2007,1089.75,1090.75,1079.75,1082.75,3841,9459
04/27/2007,1080.75,1080.75,1068.75,1076.25,21273,223643
04/30/2007,1067.75,1076.75,1056.75,1059.25,18896,223366
05/01/2007,1055.75,1066.5,1047.75,1064.75,19246,218289
05/02/2007,1060.75,1063.25,1054.75,1057.25,11794,216315
05/03/2007,1053.75,1064.25,1053.75,1058.25,14020,214787
05/04/2007,1055.75,1060.75,1052.75,1058.5,9463,215084
05/07/2007,1061.25,1062.25,1049.75,1057.75,11077,213324
05/08/2007,1046.75,1050.25,1042.75,1044.75,10823,208760
05/09/2007,1047.75,1049.75,1044.25,1045.75,9797,203775
05/10/2007,1043.75,1049,1041.75,1045.25,7250,201098
05/11/2007,1043.75,1062.25,1043.75,1056.75,10961,203073
05/14/2007,1055.75,1067.25,1055.25,1060.25,8153,202267
05/15/2007,1055.25,1071.25,1052.25,1065.75,7770,202028
05/16/2007,1065.25,1067.25,1058.75,1060.5,5663,199993
05/17/2007,1054.75,1060.5,1047.75,1049.25,8200,196843
05/18/2007,1050.75,1053.25,1034.25,1035,12439,192611
05/21/2007,1039.75,1044.75,1034.25,1043.25,6752,192372
05/22/2007,1038.75,1041.75,1031.75,1034.75,7663,188657
05/23/2007,1037.25,1042.75,1036.25,1040.25,6067,188061
05/24/2007,1044.75,1057.25,1043.25,1054.75,11251,191282
05/25/2007,1058.75,1065.75,1055.25,1064.75,10896,188410
05/29/2007,1060.75,1061.75,1052.25,1054.75,7756,188165
05/30/2007,1056.75,1076,1056.75,1074.5,15060,187955
05/31/2007,1077.75,1087.75,1072.25,1080.75,23147,182172
06/01/2007,1080.75,1094.25,1079.75,1084.5,21427,178358
06/04/2007,1088.75,1094.75,1082.25,1084,13468,173781
06/05/2007,1089.75,1099.75,1087.25,1091,21744,169352
06/06/2007,1094.25,1094.25,1079.25,1083.5,11691,161453
06/07/2007,1083.75,1092.25,1078.25,1088.25,25542,144861
06/08/2007,1083.75,1094.25,1079.75,1091.25,27309,129860
06/11/2007,1105.75,1121.25,1104.75,1119.75,21776,117897
06/12/2007,1122.75,1139.75,1118.25,1128.75,32031,106280
06/13/2007,1124.75,1158.75,1124.25,1153.25,26485,91269
06/14/2007,1163.75,1182.25,1153.75,1170.25,21348,84465
06/15/2007,1166.75,1176.25,1166.75,1170.25,9994,77099
06/18/2007,1169.75,1170.75,1159.75,1164.75,9252,70619
06/19/2007,1156.75,1163.75,1142.75,1144.75,9333,60654
06/20/2007,1150.25,1174.75,1150.25,1168.75,8291,57874
06/21/2007,1176.75,1178.75,1156.75,1169.75,5054,53135
06/22/2007,1163.75,1170.75,1150.75,1156,0,53135
06/25/2007,1149.75,1159.75,1149.75,1153.25,9987,35113
06/26/2007,1159.75,1182.25,1159.75,1172.25,9332,21948
06/27/2007,1178.75,1188.75,1161.75,1169.75,6898,15741
06/28/2007,1171.75,1179.25,1169.75,1172.75,9094,8755
06/29/2007,1187,1199,1142.75,1146,25990,213991
07/02/2007,1157,1158,1127,1132.25,17509,212015
07/03/2007,1130,1138,1123,1132,8883,211268
07/05/2007,1149,1158,1143,1153,11796,212130
07/06/2007,1156,1162,1149.5,1159,6331,211900
07/09/2007,1155,1164,1147,1148.5,6959,210847
07/10/2007,1152,1159.5,1149,1150.75,7673,211538
07/11/2007,1153,1173,1152.75,1171,9845,213902
07/12/2007,1177,1177,1161,1170.5,10154,213088
07/13/2007,1170,1173,1165,1169.75,10227,206939
07/16/2007,1158,1163.5,1149,1150.75,6947,208887
07/17/2007,1163,1167.75,1149.5,1150.25,11735,210648
07/18/2007,1154,1176,1152,1172.5,8941,211759
07/19/2007,1183,1187.5,1165,1169,10539,209100
07/20/2007,1175,1179,1163.5,1165.25,7713,205584
07/23/2007,1169,1171.5,1162,1169.25,6830,204553
07/24/2007,1190,1197,1179.5,1191,8678,204272
07/25/2007,1190,1190,1180,1183,8752,201341
07/26/2007,1199,1213,1189,1200,19670,198984
07/27/2007,1198.5,1205.5,1193,1202.25,11531,192827
07/30/2007,1198.5,1199,1181,1186.5,8451,188675
07/31/2007,1186,1187,1176,1179,12988,186108
08/01/2007,1180,1186,1169,1185,16221,178008
08/02/2007,1195,1200,1190,1190.75,9826,175080
08/03/2007,1197,1201,1194,1199,9238,171197
08/06/2007,1195,1214,1194,1213,8127,165604
08/07/2007,1215,1215,1207,1211.5,18562,144474
08/08/2007,1215.75,1231,1215,1228,15378,135658
08/09/2007,1239,1245,1219,1222.5,20291,122151
08/10/2007,1216,1229.5,1210.5,1216,15325,106993
08/13/2007,1225,1225,1209,1215.5,13742,91823
08/14/2007,1239,1242,1231.5,1241.5,8474,82915
08/15/2007,1244,1246,1226,1227.5,9041,76323
08/16/2007,1222,1229.5,1204.5,1222,9688,67682
08/17/2007,1223,1223,1209.75,1221,6916,63291
08/20/2007,1219,1225,1214,1224,7604,54787
08/21/2007,1234,1241,1231,1240.5,2612,51210
08/22/2007,1249,1269,1245.5,1267.5,6015,45995
08/23/2007,1282,1290,1258,1271.5,12688,43917
08/24/2007,1274,1276,1269,1274.75,6032,30593
08/27/2007,1275,1276,1268,1271.25,6982,26571
08/28/2007,1277,1278,1268,1269.5,9716,17868
08/29/2007,1271,1293,1271,1291,8858,12477
08/30/2007,1321,1323,1305,1319,6012,8141
08/31/2007,1336.5,1339.5,1307.5,1310,10975,246305
09/04/2007,1340,1340,1338.5,1340,5650,245420
09/05/2007,1370,1370,1358.5,1370,6796,248139
09/06/2007,1357.5,1372.5,1348.5,1358.5,10161,247696
09/07/2007,1352.5,1383.5,1350.5,1378,9708,246853
09/10/2007,1403.5,1406.5,1387,1395.5,10451,245783
09/11/2007,1397.5,1425.5,1392.5,1425,9072,244387
09/12/2007,1430.5,1441.5,1395,1395,12048,246033
09/13/2007,1394.5,1398,1365.5,1379.5,12731,240875
09/14/2007,1369.5,1393.5,1364.5,1380.5,7095,238537
09/17/2007,1404.5,1410.5,1389,1409.5,5837,239770
09/18/2007,1415.5,1415.5,1399.5,1403.5,4916,240187
09/19/2007,1394.5,1394.5,1373.5,1379.5,8573,240586
09/20/2007,1386.5,1397.5,1373.5,1384.5,7156,239739
09/21/2007,1391.5,1414.5,1386.5,1408.5,7576,239078
09/24/2007,1424.5,1425.5,1404.5,1412.25,4753,237796
09/25/2007,1409.75,1439.5,1408.5,1421.75,5224,237195
09/26/2007,1434.5,1451.75,1419.5,1451.75,7409,236308
09/27/2007,1470.5,1481,1460.5,1467.5,7082,236479
09/28/2007,1474.5,1496.25,1470.5,1473.5,10607,235392
10/01/2007,1483.5,1493,1477.5,1487,10146,235695
10/02/2007,1467.5,1472.5,1457,1457,8862,234235
10/03/2007,1436.5,1478.5,1436.5,1461.5,6718,233311
10/04/2007,1468.5,1472.5,1438.5,1440.5,6289,229921
10/05/2007,1438.5,1444.5,1423,1424.5,5950,224643
10/08/2007,1404.5,1404.5,1394.5,1394.5,3552,219279
10/09/2007,1394.5,1409.5,1378.5,1380,6878,216842
10/10/2007,1386.5,1393,1375.5,1387.5,5825,212777
10/11/2007,1400.5,1417.5,1394.5,1417.5,3236,211407
10/12/2007,1413.5,1413.5,1387.5,1392,3781,210499
10/15/2007,1396.5,1397.5,1362,1368,5902,207876
10/16/2007,1350.5,1367.5,1344.5,1363,7025,200956
10/17/2007,1367.5,1370,1352.5,1355,5295,199592
10/18/2007,1358.5,1366.5,1355.5,1360,4545,199150
10/19/2007,1376.5,1390,1367.5,1390,5523,200835
10/22/2007,1376.5,1407.5,1373.5,1405.5,5126,197119
10/23/2007,1407.5,1409.5,1375.5,1375.5,3604,198799
10/24/2007,1359.5,1359.5,1345.5,1345.5,5340,194169
10/25/2007,1333.5,1348.5,1330.5,1336.5,6282,193024
10/26/2007,1342.5,1343.5,1329.5,1334.5,6814,196130
10/29/2007,1346.5,1364.5,1346.5,1363,5850,192472
10/30/2007,1350.5,1358.5,1344.5,1348.5,6809,186397
10/31/2007,1344.5,1358.5,1339.5,1342.5,7729,182935
11/01/2007,1341.5,1346.5,1312.5,1312.75,11372,172733
11/02/2007,1315.5,1320,1308.5,1313,8461,167211
11/05/2007,1309.5,1326.5,1305,1319.5,6433,161013
11/06/2007,1330.5,1338,1329.5,1331.5,7555,157337
11/07/2007,1337,1342.5,1320.5,1322.25,17864,142141
11/08/2007,1319.5,1321.25,1294.5,1296.5,15435,129573
11/09/2007,1293.5,1298.5,1279.5,1296.5,17068,119736
11/12/2007,1288.5,1304.5,1283.5,1295.5,13240,107691
11/13/2007,1294.5,1299.5,1280,1282.5,14795,96206
11/14/2007,1278.5,1293,1278.5,1287,4959,90750
11/15/2007,1289.5,1307,1289.5,1300,12320,80064
11/16/2007,1298.5,1302.5,1280,1284,8851,75249
11/19/2007,1292.5,1298.5,1288,1290.75,4751,71774
11/20/2007,1290.5,1309,1288.5,1308,8189,44284
11/21/2007,1310.5,1338,1309.5,1338,6195,36601
11/23/2007,1344.5,1368,1341.25,1361,2761,33037
11/26/2007,1373.5,1373.5,1347.5,1348.5,4263,26006
11/27/2007,1351.5,1365.5,1345.5,1363.5,5016,20027
11/28/2007,1362.5,1393.5,1362.5,1393.5,3441,15513
11/29/2007,1400.5,1425,1399.5,1403.5,7646,10908
11/30/2007,1390.25,1426.75,1383.25,1400.75,9244,205575
12/03/2007,1399.25,1401.25,1381.25,1392,7570,205402
12/04/2007,1390.25,1411.25,1390.25,1409.25,7038,205818
12/05/2007,1406.25,1413.25,1387.25,1400.25,5278,205653
12/06/2007,1395.75,1413.25,1393.25,1406.75,6340,203496
12/07/2007,1413.25,1436.75,1405.25,1436.75,5409,208052
12/10/2007,1457.25,1464.25,1441.25,1444.75,9412,207665
12/11/2007,1448.25,1448.25,1424.25,1425.75,4712,207680
12/12/2007,1426.25,1455.75,1426.25,1455.75,4124,208745
12/13/2007,1453.25,1485.75,1443.25,1468.75,6360,209271
12/14/2007,1473.25,1496.25,1455.25,1494.75,6073,213308
12/17/2007,1514.25,1524.75,1480.25,1481.25,6961,213021
12/18/2007,1482.25,1490.25,1462.25,1467.25,5667,211910
12/19/2007,1483.25,1494.25,1470.25,1488.75,3722,212200
12/20/2007,1477.25,1485.25,1465.25,1469.25,4164,212007
12/21/2007,1470.25,1475.25,1456.75,1464.25,4040,209187
12/24/2007,1456.25,1460.25,1443.25,1450.5,1428,210134
12/26/2007,1455.25,1467.75,1450.25,1456.5,2647,210261
12/27/2007,1452.25,1452.25,1427.75,1430.25,5171,208401
12/28/2007,1428.25,1435.25,1400.25,1400.25,4961,203756
12/31/2007,1397.25,1415.25,1394.75,1400.25,5659,203170
01/02/2008,1410.25,1430.25,1410.25,1430.25,4051,203914
01/03/2008,1450.25,1460.25,1439.25,1460.25,3340,204182
01/04/2008,1447.25,1455.25,1432.25,1446.75,5832,204123
01/07/2008,1445.25,1445.25,1416.75,1418.25,4785,202407
01/08/2008,1415.25,1445.25,1415.25,1422.75,8195,202087
01/09/2008,1425.75,1430.25,1403.25,1404.75,9057,196719
01/10/2008,1399.25,1422.25,1394.25,1397.75,10166,192901
01/11/2008,1419.25,1427.75,1400.25,1424.5,10212,189266
01/14/2008,1440.25,1454.5,1430.25,1432.25,6344,186285
01/15/2008,1424.25,1459.25,1423.25,1447.25,4599,186489
01/16/2008,1442.75,1449.25,1417.25,1441.75,5134,180694
01/17/2008,1462.25,1471.75,1451.25,1455.75,3859,178350
01/18/2008,1446.25,1481.25,1439.25,1477.75,4632,178306
01/22/2008,1459.25,1501.25,1448.25,1449.25,8812,175550
01/23/2008,1460.25,1460.25,1419.25,1420.25,4967,171514
01/24/2008,1434.25,1444.75,1417.25,1424.25,7142,170009
01/25/2008,1437.25,1453.25,1430.25,1448.25,3958,167283
01/28/2008,1460.25,1478.25,1450.25,1478.25,2317,167358
01/29/2008,1496.25,1507.75,1455.25,1459.25,4780,167614
01/30/2008,1455.25,1459.25,1435.25,1437.75,5633,159804
01/31/2008,1441.25,1457.25,1424.25,1444.75,7747,153494
02/01/2008,1457.25,1472.25,1448.25,1458.25,8070,152000
02/04/2008,1473.25,1488.25,1467.25,1488.25,4283,148363
02/05/2008,1498.25,1518.25,1498.25,1518.25,5270,147788
02/06/2008,1548.25,1548.25,1548.25,1548.25,3601,141472
02/07/2008,1578.25,1578.25,1552.25,1578.25,3793,133732
02/08/2008,1608.25,1608.25,1608.25,1608.25,1738,127021
02/11/2008,1668.25,1668.25,1555.25,1563.25,26302,109460
02/12/2008,1573.25,1573.25,1505.25,1522.25,6215,99370
02/13/2008,1510.25,1522.25,1498.25,1506.75,63197,83153
02/14/2008,1534.25,1560.25,1530.25,1547.25,47731,76859
02/15/2008,1563.25,1565.25,1526.25,1542.75,3369,67499
02/19/2008,1549.25,1574.25,1533.25,1551.25,41677,59212
02/20/2008,1542.25,1544.25,1526.25,1535.25,7199,49545
02/21/2008,1534.25,1546.25,1523.25,1544.75,6342,42842
02/22/2008,1541.25,1566.25,1533.25,1564.75,4585,32183
02/25/2008,1610.25,1624.75,1610.25,1624.75,2559,23603
02/26/2008,1660.25,1714.75,1635.25,1714.75,3732,17440
02/27/2008,1602.25,1815.25,1600.25,1795.25,2979,10361
02/28/2008,1740.25,1748.25,1682.75,1684.25,1589,5966
02/29/2008,1671.25,1671.25,1599.25,1605.25,49261,166525
03/03/2008,1658.25,1665.25,1619.25,1621.75,39419,167379
03/04/2008,1635.25,1645.25,1575.25,1606.75,36305,166666
03/05/2008,1630.25,1651.25,1612.25,1624.25,35463,165575
03/06/2008,1649.25,1659.5,1617.25,1644.25,33923,164669
03/07/2008,1615.25,1654.25,1612.25,1624.25,27457,163765
03/10/2008,1608.25,1684.25,1600.25,1682.25,38842,165398
03/11/2008,1699.25,1742.25,1689.25,1742.25,32564,163590
03/12/2008,1735.25,1829.25,1719.25,1801.75,52568,163639
03/13/2008,1781.25,1837.25,1759.25,1763.25,38470,161185
03/14/2008,1759.25,1766.25,1674.25,1710.75,38180,159409
03/17/2008,1708.25,1709.25,1650.75,1650.75,31590,157659
03/18/2008,1662.25,1687.25,1640.75,1683.25,27167,155294
03/19/2008,1656.25,1656.25,1593.25,1593.25,31925,151341
03/20/2008,1554.25,1589.25,1496.25,1506.75,63257,147288
03/24/2008,1516.25,1581.25,1515.25,1539.25,33587,144386
03/25/2008,1569.25,1634.25,1569.25,1586.75,39963,142162
03/26/2008,1601.25,1610.25,1549.25,1552.25,36431,139732
03/27/2008,1564.25,1564.25,1519.25,1533.25,27510,138946
03/28/2008,1519.25,1519.25,1487.25,1508.25,28804,135826
03/31/2008,1484.25,1494.25,1448.25,1448.25,28532,132762
04/01/2008,1421.25,1447.25,1409.25,1414.25,51718,120766
04/02/2008,1419.25,1459.25,1419.25,1455.75,39522,115639
04/03/2008,1455.75,1474.25,1451.25,1456.25,25464,112224
04/04/2008,1457.25,1500.25,1448.25,1493.5,36027,106260
04/07/2008,1494.25,1498.25,1433.5,1440.5,44211,99252
04/08/2008,1442.25,1458.25,1429.25,1453.25,39306,87081
04/09/2008,1465.25,1470.25,1414.25,1453.25,61248,76813
04/10/2008,1469.25,1469.25,1439.25,1442.25,37289,69749
04/11/2008,1451.25,1451.25,1404.25,1415.75,53899,57150
04/14/2008,1426.25,1426.25,1397.25,1415.25,30662,45874
04/15/2008,1434.75,1434.75,1415,1415,26743,39029
04/16/2008,1426.25,1443.75,1415.75,1443.75,14911,36645
04/17/2008,1457.25,1460.25,1422.25,1432.25,10833,33015
04/18/2008,1421.25,1421.25,1381.25,1389.25,12723,29954
04/21/2008,1372.25,1372.25,1350.25,1365,16407,25563
04/22/2008,1367.25,1372.25,1351.25,1371,8594,23706
04/23/2008,1347.25,1357.25,1335.25,1337,10058,21941
04/24/2008,1327.25,1339.25,1324.25,1328.5,8207,20297
04/25/2008,1324.25,1337.25,1318.25,1319.75,10394,12174
04/28/2008,1334.25,1346.25,1319.25,1345.25,9179,11029
04/29/2008,1342.25,1342.25,1309.25,1313.25,10405,6325
04/30/2008,1311.75,1318.75,1302.75,1305.75,42640,216544
05/01/2008,1301.75,1313.75,1281.75,1294.75,38745,215200
05/02/2008,1295.75,1317.75,1295.75,1313.75,27505,214647
05/05/2008,1319.75,1321.75,1294.75,1310.25,27035,215229
05/06/2008,1310.75,1340.75,1309.75,1322.75,38276,219242
05/07/2008,1319.75,1322.25,1307.75,1312.25,27943,216739
05/08/2008,1316.75,1348.75,1313.75,1326.75,39998,218145
05/09/2008,1332.75,1332.75,1295.75,1309.25,38620,216547
05/12/2008,1307.75,1315.75,1300.75,1310.25,21340,215997
05/13/2008,1301.75,1314.75,1294.75,1300.5,24437,214194
05/14/2008,1294.75,1294.75,1267.75,1268.75,37353,212263
05/15/2008,1265.75,1280.75,1253.75,1276.25,43626,206327
05/16/2008,1282.75,1288.75,1271.75,1280.25,22353,206203
05/19/2008,1284.75,1311.25,1276.75,1295.75,41163,209125
05/20/2008,1303.75,1314.25,1287.75,1288.75,33432,206590
05/21/2008,1291.75,1297.75,1279.75,1282.75,36152,205872
05/22/2008,1286.75,1286.75,1246.75,1249.75,60066,201914
05/23/2008,1252.75,1263.75,1244.75,1257.25,32763,195588
05/27/2008,1260.75,1272.75,1256.75,1263.75,23734,193206
05/28/2008,1251.75,1271.25,1247.75,1263.75,30302,192386
05/29/2008,1256.75,1260.75,1235.75,1248.25,40036,188808
05/30/2008,1247.75,1269.75,1247.75,1266.25,42560,184383
06/02/2008,1267.75,1302.75,1267.75,1287.25,60732,180299
06/03/2008,1278.75,1284.75,1250.75,1255.25,65896,168340
06/04/2008,1256.25,1269.75,1254.75,1257.75,54902,159035
06/05/2008,1269.75,1291.75,1269.75,1290.25,45432,155124
06/06/2008,1300.75,1333.75,1300.75,1315.75,68857,147195
06/09/2008,1330.75,1338.75,1291.75,1293.25,67880,130632
06/10/2008,1302.75,1315.75,1291.75,1313.75,70599,119049
06/11/2008,1319.75,1373.75,1319.75,1373.75,48017,115350
06/12/2008,1354.75,1374.75,1341.75,1355.75,94244,96748
06/13/2008,1346.75,1397.75,1343.75,1386.75,66901,89734
06/16/2008,1401.75,1414.75,1380.75,1381.25,52267,84151
06/17/2008,1378.75,1406.75,1377.25,1403,42895,78429
06/18/2008,1405.75,1417.75,1389.75,1408.75,42212,71840
06/19/2008,1398.75,1402.75,1380.75,1385.75,42824,65637
06/20/2008,1390.75,1396.75,1368.75,1371.25,42944,54603
06/23/2008,1347.75,1377.75,1347.75,1371,42540,48723
06/24/2008,1370.75,1382.25,1368.75,1374.75,37015,40791
06/25/2008,1382.75,1416.75,1382.75,1406.75,47858,31154
06/26/2008,1422.75,1452.25,1422.75,1428.75,40435,23230
06/27/2008,1440.75,1441.75,1396.75,1400.25,37102,13408
06/30/2008,1386.25,1393.25,1344.25,1347,58879,169454
07/01/2008,1350.25,1364.25,1345.25,1353,48356,168629
07/02/2008,1349.25,1373.25,1346.25,1368.5,36986,167364
07/03/2008,1376.25,1381.25,1360.25,1375.75,34235,166692
07/07/2008,1346.25,1346.25,1315.75,1324.25,39508,163328
07/08/2008,1318.25,1334.25,1303.25,1324.75,51640,161567
07/09/2008,1324.25,1324.25,1310.25,1314,30921,160796
07/10/2008,1307.25,1321.25,1301.25,1306.25,31033,161285
07/11/2008,1318.25,1331.25,1300.25,1319,33820,160332
07/14/2008,1305.25,1314.25,1303.25,1306.25,23010,159084
07/15/2008,1314.25,1316.25,1293.25,1299.25,31701,158585
07/16/2008,1289.25,1326.25,1285.25,1322.25,42152,159063
07/17/2008,1313.25,1327.25,1296.25,1297.75,44059,158787
07/18/2008,1291.25,1308.25,1288.25,1292.25,37060,157683
07/21/2008,1286.75,1288.25,1276.25,1279.25,30732,154471
07/22/2008,1282.25,1290.25,1275.25,1285,33848,153160
07/23/2008,1272.25,1289.25,1263.75,1271.5,36081,150599
07/24/2008,1273.25,1282.25,1270.25,1276,27383,148302
07/25/2008,1275.75,1309.25,1271.25,1299.25,33800,145156
07/28/2008,1314.25,1314.25,1283.25,1286,34235,143082
07/29/2008,1277.25,1284.25,1267.25,1280.25,33142,142481
07/30/2008,1271.25,1280.25,1271.25,1276,26321,140628
07/31/2008,1274.25,1286.25,1270.25,1272,34638,136322
08/01/2008,1274.25,1296.25,1274.25,1282.25,50820,134454
08/04/2008,1276.25,1278.25,1241.25,1247,52230,130853
08/05/2008,1237.25,1295,1237.25,1268.25,72316,125058
08/06/2008,1278.25,1278.25,1239.25,1254,47456,121475
08/07/2008,1273.25,1314,1268.25,1310.5,69560,115179
08/08/2008,1285.25,1291.25,1251.25,1253.5,64065,103587
08/11/2008,1250.25,1302.25,1250.25,1282,66081,91441
08/12/2008,1273.25,1288.25,1264.5,1278.5,50628,84146
08/13/2008,1282.25,1338.5,1281.25,1338.5,57707,79156
08/14/2008,1350.25,1375.25,1325.25,1352.75,74921,70107
08/15/2008,1336.25,1340.75,1303.75,1312.5,42925,61450
08/18/2008,1325.25,1363.25,1311.25,1348,30324,54623
08/19/2008,1332.25,1361.5,1330.25,1333.5,24065,50592
08/20/2008,1345.25,1365.25,1338.75,1363,18444,46555
08/21/2008,1380.25,1419.25,1380.25,1385.5,21925,42430
08/22/2008,1378.25,1378.25,1351.25,1353.75,13437,36769
08/25/2008,1366.25,1366.25,1327.25,1328.5,16849,29972
08/26/2008,1314.25,1321.25,1298.75,1318.75,22769,26980
08/27/2008,1319.25,1319.75,1288.75,1291,22642,19995
08/28/2008,1283.25,1283.25,1268.25,1277.25,25403,14445
08/29/2008,1267.25,1286,1264.25,1267.5,57306,191092
09/02/2008,1230.25,1243.25,1223.25,1233,70831,188197
09/03/2008,1230.25,1247.25,1227.25,1241,53285,187316
09/04/2008,1242.25,1251.25,1236.25,1243.25,35454,185729
09/05/2008,1220.25,1221.25,1211.75,1217.75,46356,183947
09/08/2008,1217.25,1244.25,1208.25,1210,37462,184342
09/09/2008,1193.25,1207.25,1185.25,1196.75,50258,180421
09/10/2008,1197.25,1197.25,1182.25,1192,37049,180838
09/11/2008,1181.25,1200.25,1180.25,1192.5,38388,177659
09/12/2008,1205.25,1208.25,1181.25,1185.5,52550,175930
09/15/2008,1171.25,1206.25,1171.25,1193.25,46012,179904
09/16/2008,1184.25,1187.25,1152.25,1156.25,58147,183732
09/17/2008,1167.25,1196.25,1152.25,1192,59169,185398
09/18/2008,1192.25,1193.25,1156.25,1159,51317,185065
09/19/2008,1178.25,1188.25,1164.25,1188.25,36389,176728
09/22/2008,1210.25,1223.25,1200.25,1204,44321,176633
09/23/2008,1200.25,1221.25,1194.75,1216.75,35875,176570
09/24/2008,1223.75,1226.25,1189.75,1196.5,36277,177213
09/25/2008,1191.25,1206.25,1188.25,1202.5,29255,175087
09/26/2008,1189.25,1196.25,1181.25,1182.25,25563,171943
09/29/2008,1165.25,1165.25,1132.25,1134.25,36417,171755
09/30/2008,1142.25,1155.75,1140.25,1146.25,45368,169131
10/01/2008,1150.25,1150.25,1132.25,1136,31595,168738
10/02/2008,1129.25,1129.25,1096.25,1102.25,37368,163611
10/03/2008,1106.25,1120.25,1102.25,1106.5,28238,163623
10/06/2008,1074.25,1099.5,1054.25,1061.5,46054,164945
10/07/2008,1073.25,1082.25,1060.25,1069.5,35000,162099
10/08/2008,1062.25,1082.25,1058.25,1074.25,29559,161076
10/09/2008,1085.25,1087.25,1066.25,1071,29150,161551
10/10/2008,1045.25,1045.25,1024.25,1029.75,40565,159462
10/13/2008,1047.25,1061.25,1046.25,1054.75,27602,156322
10/14/2008,1061.25,1064.25,1037.25,1039.25,28670,154895
10/15/2008,1026.25,1038.25,1020.25,1022,37003,152808
10/16/2008,1020.25,1026.25,1009.25,1021.5,37720,151935
10/17/2008,1031.25,1037.5,1021.25,1032.5,27551,150795
10/20/2008,1036.25,1040.25,1020.25,1029.75,32518,152768
10/21/2008,1026.25,1028.25,1012.25,1015.25,31476,151345
10/22/2008,998.25,1004.25,981.25,984,31586,150099
10/23/2008,987.25,1004.25,987.25,989.25,30620,147664
10/24/2008,972.25,1005.75,969.25,982.5,36308,147331
10/27/2008,980.25,998.25,976.25,995.75,29849,147697
10/28/2008,1011.25,1011.25,978.25,980.25,35321,144289
10/29/2008,993.25,1040.25,983.25,1027.5,53668,145512
10/30/2008,1023.25,1026.25,997.25,1004.25,44775,141898
10/31/2008,997.25,1006.25,990.25,1002.5,44911,136994
11/03/2008,1013.25,1042.25,999,1028.25,50524,132115
11/04/2008,1034.25,1054,1032.25,1038.75,38266,129859
11/05/2008,1041.25,1043.25,999.5,1003.5,46321,127487
11/06/2008,995.25,997.25,980.25,988.75,46008,120801
11/07/2008,988.25,995.75,981.25,987.25,39729,114125
11/10/2008,997.25,997.25,972.25,986.25,57147,99965
11/11/2008,974.25,992.25,973.25,989.5,50998,89387
11/12/2008,976.25,1018.25,973.25,999.25,71626,80665
11/13/2008,1001.25,1034.75,989.25,1004.5,81298,76094
11/14/2008,1005.25,1022.25,995.25,1020.5,51828,69952
11/17/2008,1019.5,1021.75,999.25,1000,43280,68491
11/18/2008,996.25,1014.75,994.25,996,32894,59076
11/19/2008,1001.25,1001.25,991.5,993.25,24912,58042
11/20/2008,982.25,983.25,967.75,978,39287,54223
11/21/2008,976.25,976.25,963.75,965.25,28759,36635
11/24/2008,978.25,1012.25,978.25,1003.75,42598,28569
11/25/2008,999.25,1007.25,996.75,1000.25,28222,21876
11/26/2008,1011.25,1011.25,992.25,1001.75,31941,16276
11/28/2008,1001.75,1012.75,998.25,1009,30296,133701
12/01/2008,985.75,991.75,970.25,975.75,46541,135975
12/02/2008,981.75,984.75,969.75,976.25,34789,135592
12/03/2008,972.75,984.75,965.75,967.5,34113,135283
12/04/2008,962.75,964.75,932.75,933.75,45722,135677
12/05/2008,927.75,931,918.75,923.25,50405,132616
12/08/2008,928.75,947.75,928.75,938.25,31164,134323
12/09/2008,940.75,948.75,936.75,937.25,21789,134339
12/10/2008,947.75,958.75,943.75,957.25,35223,134549
12/11/2008,953.75,964.75,952.75,955.25,30668,135257
12/12/2008,941.75,980.25,937.75,960.75,40919,134425
12/15/2008,980.75,982.75,965.75,967.75,24895,133181
12/16/2008,967.75,995.75,967.75,991.75,33129,132987
12/17/2008,1002.75,1007.75,989.25,1005.25,1523,132987
12/18/2008,1019.25,1019.25,1019.25,1019.25,32653,127947
12/19/2008,1009.75,1017.75,1006.75,1011,19368,127879
12/22/2008,1012.75,1017.25,1005.25,1016.75,13273,127101
12/23/2008,1002.75,1028.25,1000.75,1023,21738,125610
12/24/2008,1022.75,1032.75,1021.25,1030,8868,126023
12/26/2008,1030.75,1049.75,1030.75,1047,10380,125576
12/29/2008,1059.75,1062.75,1036.75,1039.75,22156,126725
12/30/2008,1041.25,1053.75,1033.25,1052.5,20379,126742
12/31/2008,1041.25,1061.75,1041.25,1058.5,23338,129170
01/02/2009,1060.75,1060.75,1041.75,1058.75,23818,129555
01/05/2009,1048.75,1066.25,1045.75,1064.5,24454,132776
01/06/2009,1065.75,1092.75,1065.75,1091.25,43517,132256
01/07/2009,1079.25,1080.25,1057.75,1061,38683,131109
01/08/2009,1051.75,1066.75,1046.75,1060.25,33950,131439
01/09/2009,1066.75,1079.75,1062.75,1077.25,32554,131157
01/12/2009,1048.75,1050.75,1017.25,1017.5,40154,129346
01/13/2009,1013.75,1037.75,1013.75,1018.5,35207,128710
01/14/2009,1018.75,1027.75,1009.75,1022,30125,128649
01/15/2009,1015.75,1023.75,1010.75,1016.5,25267,128633
01/16/2009,1023.75,1032.75,1020.75,1026,25139,128583
01/20/2009,1024.75,1029.75,996.75,997.75,38543,131236
01/21/2009,1002.75,1020.75,1002.75,1019.5,31129,130818
01/22/2009,1020.75,1020.75,1005.75,1014.5,21363,131021
01/23/2009,1004.75,1041.75,1004.75,1030.5,56308,128239
01/26/2009,1046.75,1057.75,1037.75,1040.25,36588,129859
01/27/2009,1036.75,1041.25,1027.75,1032.5,25894,128530
01/28/2009,1029.75,1047.75,1029.25,1043,25390,126466
01/29/2009,1032.75,1035.25,1022.75,1025.75,35761,122189
01/30/2009,1025.75,1033.75,1014.75,1015.75,32174,120886
02/02/2009,1010.25,1018.25,999.75,1011.5,32636,114899
02/03/2009,1003.75,1007.25,998.75,1000.25,22780,111243
02/04/2009,1005.75,1006.75,986.75,990,53934,112502
02/05/2009,997.25,1013.75,992.25,1009.5,36542,108960
02/06/2009,1016.75,1016.75,1002.75,1004.75,47783,107733
02/09/2009,1013.75,1024.75,1011.75,1012.75,43438,98920
02/10/2009,1011.75,1011.75,991.25,1003.75,47185,87968
02/11/2009,998.75,1003.5,989.75,991,42456,80004
02/12/2009,990.75,999.25,983.75,986.5,38748,71621
02/13/2009,989.75,993.25,982.75,983.25,29319,67399
02/17/2009,972.75,972.75,962.75,963.25,50170,60387
02/18/2009,958.25,965.75,958.25,958.5,30339,55504
02/19/2009,964.75,970.75,958.5,967.25,48889,48037
02/20/2009,960.25,968.75,952.75,967,43526,31830
02/23/2009,970.25,970.25,957.25,958.25,39712,30330
02/24/2009,954.75,963.75,953.75,963,28705,22351
02/25/2009,959.25,976.5,957.75,972.5,20864,18816
02/26/2009,971.5,976.25,960.25,961.75,38727,122051
02/27/2009,954.75,965.25,953.75,958.25,42343,120513
03/02/2009,949.75,950.75,940.25,942.75,37653,121818
03/03/2009,943.75,946.25,935.75,938.5,2289,121818
03/04/2009,958.25,962.75,948.75,959.75,32974,121130
03/05/2009,954.75,959.75,948.75,951.75,26574,119447
03/06/2009,959.25,969.75,955.75,963.75,31828,121144
03/09/2009,971.75,972.75,956.75,960,27707,122079
03/10/2009,969.75,975.75,967.75,969.5,27469,119973
03/11/2009,966.75,966.75,942.75,945,31255,122103
03/12/2009,947.75,962.75,947.25,961.75,41407,121775
03/13/2009,962.75,963.75,953,955,22572,122118
03/16/2009,957.75,981.75,957.75,981,52326,120841
03/17/2009,981.75,990.75,979.75,989.25,41956,119573
03/18/2009,988.75,995.75,965.25,966.75,39580,119343
03/19/2009,986.75,995.75,985.75,992,33365,119689
03/20/2009,993.75,993.75,979.75,987,27808,118164
03/23/2009,995.25,997.75,983.75,986,28741,117004
03/24/2009,984.75,984.75,967.75,971.75,33870,114768
03/25/2009,963.75,965.75,943.75,944.75,47773,114080
03/26/2009,948.75,952.75,944.25,951.25,22785,115406
03/27/2009,941.75,954.25,939.75,944,21390,113941
03/30/2009,937.75,949.75,937.75,949.25,25890,113560
03/31/2009,955.75,969.75,944.75,969.5,45379,114193
04/01/2009,965.75,968,953.75,962.25,52522,112681
04/02/2009,971.75,988.25,971.75,987.25,58003,106313
04/03/2009,989.75,1001.75,982.75,1000.25,43757,102973
04/06/2009,1003.75,1003.75,990.75,993.75,31577,101282
04/07/2009,989.75,1000.75,975.75,976.5,52496,94202
04/08/2009,971.75,981.25,967.75,968.75,46945,85982
04/09/2009,978.75,978.75,957.75,958.75,57742,74467
04/13/2009,952.75,966.75,952.75,960,41375,68528
04/14/2009,961.75,969.25,955.75,959,46970,62091
04/15/2009,960.75,962.25,951.75,952,37558,58053
04/16/2009,954.75,963.25,950.75,961.5,29717,56846
04/17/2009,964.75,965.25,957.75,959.75,21912,54984
04/20/2009,947.75,947.75,938.75,941.25,41485,49905
04/21/2009,941.75,952.75,941.75,946.25,29092,44045
04/22/2009,952.5,953.5,952.5,953.5,16247,41234
04/23/2009,955.25,966.75,955.25,966,26468,40152
04/24/2009,968.25,969,965.75,969,15211,32224
04/27/2009,957.75,975.75,943.75,944.75,22392,29455
04/28/2009,951.25,952.75,947.25,947.25,14377,24006
04/29/2009,957.25,957.5,952.75,957.5,33114,15494
04/30/2009,962.5,968.5,956.5,962,64487,161341
05/01/2009,966.5,999.5,965.5,995.5,79060,164195
05/04/2009,994.5,996.75,973,976.5,43372,164333
05/05/2009,982.5,987.5,976.75,979,37787,163961
05/06/2009,982.5,985.5,975.5,984.25,30481,164604
05/07/2009,990.5,1004.5,981,995.75,60650,165016
05/08/2009,1002.5,1017.5,991,1016.5,55441,167704
05/11/2009,1015.5,1021,1009,1016.25,1678,167121
05/12/2009,1018.5,1022.5,1005.5,1018.25,43656,169117
05/13/2009,1020,1023.5,1009.25,1014.25,38973,169854
05/14/2009,1008.5,1021,1008.5,1018.75,34230,169377
05/15/2009,1015.5,1018.5,1000.5,1003,32412,167847
05/18/2009,998.5,1025.5,998.5,1016,50770,169683
05/19/2009,1016.5,1021.75,1012,1014.25,34244,168477
05/20/2009,1023.5,1029.5,1017.5,1023.25,37985,168922
05/21/2009,1019.5,1027,1010,1019,35755,168389
05/22/2009,1028.5,1043.5,1018.5,1038,46178,169956
05/26/2009,1039.5,1045.25,1028,1037.5,31804,170175
05/27/2009,1042.5,1054.5,1037.5,1051.25,39998,169675
05/28/2009,1047.5,1071.75,1045.5,1056,51775,169079
05/29/2009,1065.5,1070,1061.5,1062.75,45983,168794
06/01/2009,1075.5,1101.5,1075.5,1100,65787,170857
06/02/2009,1095.5,1097,1084.5,1095,65951,166822
06/03/2009,1079.5,1080.5,1040.5,1043,92739,158625
06/04/2009,1055.5,1068,1053.5,1060.75,62655,154646
06/05/2009,1049.5,1054.5,1046.5,1048.5,62365,142312
06/08/2009,1036,1050.5,1021.5,1023.5,68325,121624
06/09/2009,1031.5,1042.5,1027.5,1039.25,61482,113403
06/10/2009,1038.5,1040.5,1018,1021.5,64856,103897
06/11/2009,1027.5,1033,1014.5,1020.25,48998,97659
06/12/2009,1009.5,1011.5,1003,1010.25,38835,93503
06/15/2009,995.5,1002.5,994.5,1000.75,38797,88710
06/16/2009,1007.5,1008.5,990.25,991.25,37563,86291
06/17/2009,984.5,997,981.5,991.5,62646,73379
06/18/2009,993.5,994,981.5,985.75,31956,68205
06/19/2009,987.5,987.5,979.5,980.75,35548,64687
06/22/2009,969.5,973.75,967.5,971.5,41104,62178
06/23/2009,970.5,976.5,969,972.25,48684,56243
06/24/2009,975,975.5,962.75,965.25,54486,49114
06/25/2009,960.5,967,955.5,958.5,38134,44325
06/26/2009,958.75,963.5,957,959.75,29826,30810
06/29/2009,963.5,964,953,954,49629,17048
06/30/2009,946.25,946.25,921.25,937,62920,145197
07/01/2009,941.25,941.75,926,931.75,47524,148187
07/02/2009,924.25,933.25,924.25,925.25,33364,151331
07/06/2009,916.25,923.75,913.75,915.5,30070,150296
07/07/2009,915.25,920.75,908.25,908.75,45930,150584
07/08/2009,910.25,919.5,910.25,913.5,36233,151303
07/09/2009,919.25,925.25,915.25,918.5,39559,150481
07/10/2009,913.25,916.25,911.25,915,35985,148057
07/13/2009,913.25,940,913.25,939,48424,144809
07/14/2009,938.25,939.25,922.25,926.25,35375,143491
07/15/2009,934.25,945.25,924,931,37769,144387
07/16/2009,926.25,945.25,926.25,929.5,35036,146517
07/17/2009,935.25,943.75,924.25,938,28086,146004
07/20/2009,945.25,949.25,928,938.5,31287,147211
07/21/2009,934.25,940.5,926.5,931,27603,145813
07/22/2009,925.75,926.75,909.5,918.25,49286,144585
07/23/2009,923.25,935,916.25,928,36572,141819
07/24/2009,925.25,931.75,911.75,912.5,27659,139717
07/27/2009,913.25,918.25,908.25,916.75,22261,139981
07/28/2009,917.25,924.25,911.25,912.5,29740,136960
07/29/2009,910.25,914.25,901.25,907.75,26669,134819
07/30/2009,917.25,923.25,908,912.5,37819,129261
07/31/2009,916.25,926.25,911,924.5,32936,127147
08/03/2009,932.25,953.25,932.25,945.5,89009,121752
08/04/2009,942.25,947.25,934.75,938.5,39671,117796
08/05/2009,939.25,940.25,918.5,925,49325,117183
08/06/2009,915.25,915.25,895.25,896.5,46686,117664
08/07/2009,895.25,901.25,884.25,885.75,76899,110385
08/10/2009,886.25,896.25,885.75,890.5,65231,94812
08/11/2009,890.25,891,881.25,881.5,50428,87399
08/12/2009,878.25,887.25,873.25,886.5,42711,80772
08/13/2009,886.25,892.75,876.5,877.75,43190,74081
08/14/2009,872.25,880.75,872.25,878,30316,65651
08/17/2009,868.25,877.5,863.75,868,27468,60476
08/18/2009,865.25,875.25,865.25,866.75,20916,58263
08/19/2009,867.25,877,855.25,862.25,28579,55079
08/20/2009,862.25,867.5,858.5,865.25,11249,52700
08/21/2009,872.25,872.25,855.25,856.5,17899,46245
08/24/2009,859.25,868.75,859.25,868,22006,40692
08/25/2009,866.75,885.25,863.25,867.25,15364,35221
08/26/2009,875.25,878,866,875,16571,30445
08/27/2009,878.25,878.25,860.5,871.25,14195,23682
08/28/2009,874.25,877.5,856.25,863.25,30360,12099
08/31/2009,855,869.5,848.75,866.75,50502,198472
09/01/2009,860,862.25,850.25,855.25,39574,201898
09/02/2009,853,858,851,853.75,26760,203256
09/03/2009,855,856,844,846.75,29721,203817
09/04/2009,843.5,846.75,839.75,839.75,24003,202899
09/08/2009,840,843,825,827,31703,204516
09/09/2009,822,831,822,824.25,30874,203544
09/10/2009,825,830,822,826.75,25003,203341
09/11/2009,826,836,820,835.25,38946,204510
09/14/2009,827,830,820,822,25951,205631
09/15/2009,825.5,848,825.5,838.5,51514,203716
09/16/2009,829.5,836,825,835.25,31700,202321
09/17/2009,834,836.5,826,829.75,24999,203547
09/18/2009,827,833,825,825.25,20047,204282
09/21/2009,821,831,821,824,26199,203562
09/22/2009,831.5,831.5,821,823.75,31349,204808
09/23/2009,819.5,836.75,819,828,39844,203576
09/24/2009,823,841.5,821,841,46192,206139
09/25/2009,840.5,845.25,816.25,817.75,60761,202675
09/28/2009,826,827,819,823.75,30402,202414
09/29/2009,827,827,812,815.5,33411,202739
09/30/2009,813,827,807.5,825.5,41782,203140
10/01/2009,818.5,822,815,820.75,25947,203604
10/02/2009,816,821.25,808,809.25,27474,201885
10/05/2009,810.5,819.25,809,810.75,29941,200811
10/06/2009,825,838.5,810.75,828.25,46789,199419
10/07/2009,828,832,823.25,831.25,26401,198621
10/08/2009,835,849.5,833,842,61625,194203
10/09/2009,838,842.25,829,836,38632,193298
10/12/2009,845.5,863.5,844,862.25,38270,194651
10/13/2009,865,882.5,858,879.25,56272,193540
10/14/2009,885,895.5,874,881,55673,192444
10/15/2009,880,880,864.25,873,39749,192989
10/16/2009,874,874,864,866.75,25743,192261
10/19/2009,875,889,872.75,885.75,41029,192304
10/20/2009,884,893,877,885.5,45349,191113
10/21/2009,889,916.5,889,910.5,55443,191797
10/22/2009,911,923,909,919.75,53245,190170
10/23/2009,929,942.75,915,915.75,76800,184270
10/26/2009,925,926,894,895,70143,180268
10/27/2009,892,893,869.5,871.25,56270,175188
10/28/2009,863.5,876,862,862.75,45955,173182
10/29/2009,870,878.25,870,871.75,48038,167331
10/30/2009,863,877.25,856,862.25,48361,160099
11/02/2009,865,885,864,884.75,56540,154468
11/03/2009,874,888.75,873.5,883.75,39810,148654
11/04/2009,892,895,875.5,889,47229,147823
11/05/2009,884.5,887.25,879.5,880.25,30257,144887
11/06/2009,879.5,879.5,864.5,865.25,47550,133142
11/09/2009,873.5,891,867.5,888,55787,125557
11/10/2009,878.5,893,875.5,891,60450,114284
11/11/2009,901,906,896,899.75,69290,101547
11/12/2009,890,909.75,890,899.75,79147,89675
11/13/2009,900,908,897,907,35850,86054
11/16/2009,922,931.5,920,930.25,80556,83096
11/17/2009,925,942.75,924,942.75,69550,79885
11/18/2009,948,949,932.5,934.25,57575,71195
11/19/2009,931,938,917.75,930.5,45587,63151
11/20/2009,929,929,921.25,927.75,35167,45853
11/23/2009,939,947.5,924.5,925.25,46052,38139
11/24/2009,919,919,900.25,901,40378,28618
11/25/2009,912,921.5,905,918.25,34063,18992
11/27/2009,912.5,918,909.5,916.75,20034,11777
11/30/2009,922.5,937,922.5,935.75,50071,195447
12/01/2009,935.5,943.5,928,931,50199,197842
12/02/2009,928,928,918,923,32884,196624
12/03/2009,922.5,925.25,917,918.5,28232,195495
12/04/2009,915,915.5,904,905,35639,192701
12/07/2009,901,907,894.5,895,33464,189567
12/08/2009,893,893,884,886.75,33306,187381
12/09/2009,888,890.5,879.75,882.25,32671,185506
12/10/2009,879,890.25,877,884,33334,185389
12/11/2009,886,889,879,884.5,27985,185083
12/14/2009,882,895,881.25,890.5,30960,187475
12/15/2009,887,888,882.5,883.75,33861,187642
12/16/2009,888,890,875,884.25,40739,187600
12/17/2009,874.5,886.25,861.5,865.5,45340,185212
12/18/2009,869,875.5,862.5,875,36078,185492
12/21/2009,876,876.25,866,866.5,19468,183652
12/22/2009,866,870.5,862.25,870,18945,184775
12/23/2009,872,876,871.75,876,14599,184349
12/24/2009,871,873,868,871.5,10723,182979
12/28/2009,877,898,877,897.75,30953,181606
12/29/2009,894.5,901.75,887,888,24514,183421
12/30/2009,889.5,896,888.5,891.75,19911,182101
12/31/2009,894,896,887.75,888.5,14383,181773
01/04/2010,901,908,900.75,904.75,41278,183347
01/05/2010,905,908.5,899,900,36720,180220
01/06/2010,903,914.5,898,914.25,38503,181664
01/07/2010,905.5,909,903,904.75,33873,180173
01/08/2010,904.5,916,892.25,915.5,39552,182514
01/11/2010,919,922,910.5,919.5,46168,188934
01/12/2010,903,903,869,882.75,83837,187749
01/13/2010,875.5,885,867,884,60488,188175
01/14/2010,877.5,878.5,873,874.75,40114,190846
01/15/2010,869,869,856,857,42330,190812
01/19/2010,846,851,843,847.5,49469,187718
01/20/2010,837,846,832.75,844.5,48241,186617
01/21/2010,841,847,840.5,846.5,35457,187194
01/22/2010,843,847,842,845.5,30415,185613
01/25/2010,847,850.5,843.5,845.25,30539,185548
01/26/2010,839,847.5,838.5,841,30418,182370
01/27/2010,840,840.5,830,830.75,42885,181099
01/28/2010,832,835.5,830,834,35797,175110
01/29/2010,834,835.5,818.5,821,62568,166876
02/01/2010,821.5,830.25,821,821.75,57026,163537
02/02/2010,828,839.5,827,834.25,65546,162439
02/03/2010,833,833,815,816,61505,156817
02/04/2010,814,829,813.5,822.75,50470,150609
02/05/2010,819,823.5,814,820.25,55763,143514
02/08/2010,826,834.25,826,831,55118,135079
02/09/2010,835,835,825.25,829.25,63813,123313
02/10/2010,829,849,828,843.75,87561,103998
02/11/2010,839,848.5,833,840.5,54328,100085
02/12/2010,832,834,827,833.5,40776,90338
02/16/2010,845,854.5,844.5,852,59297,80497
02/17/2010,848.5,849,841,841.75,42283,71913
02/18/2010,846,846,831,832,40668,69642
02/19/2010,830,837.5,830,836.75,41882,47871
02/22/2010,836,849.75,833.5,848.25,48291,35616
02/23/2010,841,844.5,838.75,838.75,34885,24593
02/24/2010,840.5,847.5,840.5,847.25,27762,14627
02/25/2010,835,847.5,835,836.75,23569,7825
02/26/2010,841.5,853,841.5,852.25,49119,171417
03/01/2010,848.5,850,829.25,837.5,49552,173769
03/02/2010,839,842.5,831.25,837.5,35035,171810
03/03/2010,840,850.75,840,848.75,33736,170356
03/04/2010,840,848.25,832.5,835.25,34897,170597
03/05/2010,840,840.5,825,826.5,36061,172339
03/08/2010,831,832,826,828,28231,169645
03/09/2010,824,824.5,821,822.5,24142,170653
03/10/2010,816.5,825,811,814.5,46307,172247
03/11/2010,811,814,808.5,811.75,27932,172103
03/12/2010,815.5,819,812,818.25,24060,171603
03/15/2010,816,819.5,809.75,812.25,20569,170733
03/16/2010,815,821,815,820,26171,170119
03/17/2010,820,831,819.5,829,34563,167420
03/18/2010,821.5,827.75,817.5,822.25,34830,164433
03/19/2010,817,823,816,816.75,21371,164471
03/22/2010,816.5,825,816.25,819.5,23468,162691
03/23/2010,818,820.25,808.5,809.75,31447,166055
03/24/2010,807.5,811.75,806,809,24110,164337
03/25/2010,808.5,809,798,799.5,33361,162615
03/26/2010,800.5,800.5,797,797.75,26997,156748
03/29/2010,801,802,796,797.75,32286,156403
03/30/2010,799,806,798.5,805,34897,153644
03/31/2010,797,797.5,783,783.5,58287,150930
04/01/2010,786.5,789.5,784.5,787.75,40380,149574
04/05/2010,787,787.5,780,786.5,20682,149170
04/06/2010,784.5,802,784,796.5,46216,146653
04/07/2010,792.5,809,789.5,808.25,55200,139730
04/08/2010,803.5,806,801,802.25,48344,129531
04/09/2010,810,811.75,795.5,798.75,48279,121719
04/12/2010,804,807.5,800,800.75,79561,101695
04/13/2010,798.75,809.5,797.5,809,64576,85898
04/14/2010,809.25,814.5,804,807.75,69661,74346
04/15/2010,808,813.5,808,813.25,41466,66608
04/16/2010,813,824,813,823.5,39879,58293
04/19/2010,819,821,800,800.75,35943,51551
04/20/2010,807.5,819.75,807.5,819,36954,45675
04/21/2010,819,823,817.75,820.25,22042,40048
04/22/2010,826.25,831.5,826.25,831.5,18974,38660
04/23/2010,830.5,830.5,822.75,826.25,28265,28056
04/26/2010,812.25,835.5,782,809,15952,24745
04/27/2010,809,813.25,805.75,811.25,14215,20843
04/28/2010,815.5,818,803.75,809.25,18448,12970
04/29/2010,814.5,824.5,814.5,817.5,15673,9738
04/30/2010,820.5,827,817,825,42547,242872
05/03/2010,828,828.5,814.5,823.75,39248,243055
05/04/2010,818,834,815.25,832.75,48824,246108
05/05/2010,826.5,834.5,824,834,39540,248846
05/06/2010,831,836,822.75,830.25,54094,249915
05/07/2010,826.5,838.5,820.5,832.5,44867,248627
05/10/2010,835,835,814,814.75,51113,247046
05/11/2010,813,818,812,815.25,35260,244664
05/12/2010,823,830.5,812,813.5,49149,242505
05/13/2010,808,808,800,801,44535,244759
05/14/2010,797,797,793,793.5,34507,244610
05/17/2010,793.5,796.5,788.5,791,32094,244108
05/18/2010,794,794,788,789.75,32717,245051
05/19/2010,789.5,794,788,791.25,28939,245433
05/20/2010,788,792.5,783.25,791.75,42108,247492
05/21/2010,791,797,788.5,794,32362,247718
05/24/2010,792,798,788,789.5,32240,248529
05/25/2010,782.5,788.75,778.25,782.5,41281,246683
05/26/2010,788,792,782,783.75,49496,242157
05/27/2010,788,792,788,789.75,30745,240199
05/28/2010,787,795.5,779,779.75,66816,234091
06/01/2010,776.5,782,772,772.75,47763,227792
06/02/2010,771.5,776.5,764,764.5,61748,217083
06/03/2010,765,769,763.5,763.75,51410,211148
06/04/2010,762,766.25,757,757.75,54534,204800
06/07/2010,757,758.75,753,754.25,47975,193619
06/08/2010,755,758.5,753.5,754.25,57042,179246
06/09/2010,756,757.5,748,750,62604,167475
06/10/2010,756.5,759.5,753.25,755.25,62662,150665
06/11/2010,755,771,749.5,762.75,92624,137836
06/14/2010,770,776.75,769.25,773.5,72669,130304
06/15/2010,773,778,770,773.75,41286,118073
06/16/2010,776,789.5,776,783.25,70631,101248
06/17/2010,786.5,786.5,776.75,784.75,51215,93958
06/18/2010,784,791.5,781.75,783.75,51060,78957
06/21/2010,790.5,791,780.25,784,42360,69464
06/22/2010,781.5,785,780,782.75,28367,63866
06/23/2010,783,790.5,783,784.25,39445,53553
06/24/2010,787,790.25,784,785,32322,44255
06/25/2010,780,780.5,778,778.25,24162,34309
06/28/2010,775.5,776,766,771.5,32821,23047
06/29/2010,765,766.25,762.75,764,25205,12999
06/30/2010,780,795,779,787.25,82849,214073
07/01/2010,789,809,782.5,806.75,77177,214807
07/02/2010,807,814.5,806,810,1268,214807
07/06/2010,822.5,832,812,814.5,60458,210314
07/07/2010,824,839,822,837.5,78724,212699
07/08/2010,838.5,856.5,837.5,855.5,67724,207133
07/09/2010,847,847,840.75,845,52331,203955
07/12/2010,842,846.75,841.5,842.75,39567,202290
07/13/2010,843,857,840,856.25,56636,203611
07/14/2010,857,871,857,866,59964,200199
07/15/2010,883,904,883,903.25,93931,202393
07/16/2010,893,898,887,894.25,69220,199612
07/19/2010,897,897,882.5,889.25,51738,199001
07/20/2010,883.5,884.5,881.5,884,37416,200316
07/21/2010,891.5,900,889.25,895.25,48904,198460
07/22/2010,914,916,900,903.5,62992,196843
07/23/2010,902.5,910.75,900.5,903.25,35816,190433
07/26/2010,896,897.5,893,896.5,30102,189517
07/27/2010,909,909,897,902,52862,183573
07/28/2010,917,930.25,917,922.5,61593,183755
07/29/2010,937,937,928,934.5,57886,177904
07/30/2010,944.5,969.5,943.75,968.5,80164,175906
08/02/2010,999,1018.25,964,1000.25,115906,171918
08/03/2010,996,996,982,987,66221,164352
08/04/2010,1017,1039,1015,1032.75,91773,168481
08/05/2010,1092.75,1092.75,1031,1092.75,88514,165032
08/06/2010,1096,1096,1032.75,1032.75,126816,156084
08/09/2010,1017,1043,1005,1019.5,131546,138037
08/10/2010,1007.5,1024.5,997,1001.75,99701,121496
08/11/2010,998,1013.5,987.5,1001.75,90223,107475
08/12/2010,1027,1041.5,996,1020,78265,98217
08/13/2010,1028,1028,1009,1009.5,40717,92966
08/16/2010,1008.5,1008.5,962.75,970.75,53329,85778
08/17/2010,978,983.75,957,958,41916,76849
08/18/2010,960,970.5,952,963,22493,74209
08/19/2010,993.75,993.75,986,988.25,32289,66671
08/20/2010,984,987,980,986,15341,63949
08/23/2010,998,1004,993.75,999.25,15224,60650
08/24/2010,985,986,975.25,981.75,22088,54560
08/25/2010,985.5,985.5,954.75,954.75,21858,49801
08/26/2010,967.5,970.75,963,963.5,15760,45436
08/27/2010,970.5,980.25,969.5,969.5,13926,25703
08/30/2010,994,997.25,978,978.25,25897,15628
08/31/2010,978.75,985.75,956.75,959.5,66970,264131
09/01/2010,979.75,985.75,959.5,982.5,55511,264205
09/02/2010,990.75,995.75,987.25,987.5,42311,262505
09/03/2010,998.75,1015.75,997.25,1015,48738,265875
09/07/2010,1003.75,1011.75,1003.25,1009,40518,266183
09/08/2010,1007.75,1007.75,983.75,984.75,50120,264549
09/09/2010,987.75,1015.75,987.25,1011.75,50049,266997
09/10/2010,1001.25,1013.75,997.75,1010.5,53233,267539
09/13/2010,1027.25,1027.25,1006.5,1018.75,40685,266958
09/14/2010,1009.75,1020.75,1005.5,1009.75,44074,267254
09/15/2010,1015.25,1015.25,998.25,1000.5,44548,263743
09/16/2010,995.75,997.25,987.25,993,45246,258925
09/17/2010,1007.75,1014,1002.75,1013,41536,263552
09/20/2010,1024.75,1025.75,1003.75,1005.5,38596,263995
09/21/2010,998.75,1003.5,990.25,991.75,36945,262279
09/22/2010,1003.25,1004.75,989.75,993.5,37375,261905
09/23/2010,979.75,984.75,967,971,52999,261082
09/24/2010,979.75,995.75,973.75,993.75,51154,258801
09/27/2010,994.75,994.75,976.25,980.25,37631,257579
09/28/2010,967.75,970.25,958.25,958.5,46561,256362
09/29/2010,938.75,959.75,938.75,957.25,57177,252628
09/30/2010,943.75,949.75,925.25,947.75,75444,255042
10/01/2010,944.75,944.75,921.25,928.75,56388,255438
10/04/2010,921.75,926.75,919.75,921,38228,253811
10/05/2010,928.25,941.5,927.25,937.25,48567,251889
10/06/2010,940.25,940.25,929.75,932,29587,251056
10/07/2010,938.75,946.5,930.25,933,36542,251313
10/08/2010,993,993,983.75,993,41711,251292
10/11/2010,997.75,998.75,980.75,983,61235,250363
10/12/2010,978.75,993.5,978.75,983.75,44605,251767
10/13/2010,992.25,992.25,972.25,976.5,50559,253446
10/14/2010,979.75,979.75,973.25,974.5,40266,254657
10/15/2010,971.25,982,971.25,978.25,49322,255596
10/18/2010,978.75,979.75,962.25,963.75,41689,254546
10/19/2010,955.75,956.75,942,945.25,49092,247938
10/20/2010,951.75,957.75,948.75,956.75,36051,245258
10/21/2010,958.75,958.75,942.25,942.5,33133,246406
10/22/2010,945.75,947.75,940,944.5,29604,241687
10/25/2010,956.75,956.75,944.25,947.75,35789,241304
10/26/2010,945.75,970.25,945.75,965.75,61650,236863
10/27/2010,961.75,978.75,961.75,976.5,49922,233683
10/28/2010,992.25,995.5,989.25,992,60694,225010
10/29/2010,988.75,998.75,988.25,991,57385,220386
11/01/2010,997.25,997.75,974.75,976.25,59548,207723
11/02/2010,985.25,985.25,967.75,968,58450,200966
11/03/2010,971.75,972.75,954.25,964,57253,193084
11/04/2010,975.75,993.25,973.75,987.5,57185,191408
11/05/2010,981.25,1004.75,981.25,1002.5,57185,189990
11/08/2010,1000.75,1012.75,1000.25,1010,66262,171887
11/09/2010,1033.75,1034.25,991,995.5,88653,161608
11/10/2010,989.75,989.75,968.75,983.75,68570,149705
11/11/2010,985.25,985.25,976.5,977.75,73514,134490
11/12/2010,964.75,968.75,935.75,943,101953,123749
11/15/2010,945.75,958.75,944.75,946.5,58751,119180
11/16/2010,935.75,935.75,898.75,900,95326,103382
11/17/2010,907.25,920.75,905.75,906.25,75379,95905
11/18/2010,924.75,928.25,907,919,35504,89162
11/19/2010,914.25,929.75,914.25,918.25,44383,86923
11/22/2010,917.75,924.5,917.25,919.25,30081,80171
11/23/2010,913.75,919,909.75,915.75,40267,70664
11/24/2010,923.5,923.5,918.25,921.25,29482,62850
11/26/2010,923.25,928,921.25,922,31350,44628
11/29/2010,924.75,929.75,921,924,67078,228721
11/30/2010,926.5,930,923.5,924,54579,228103
12/01/2010,967.5,975.5,957,973.5,75850,229051
12/02/2010,985.5,1000.5,979.5,982,68701,232240
12/03/2010,1006,1015.5,1003.5,1012.5,63205,235386
12/06/2010,1025.5,1032,1012.5,1026.5,70603,236919
12/07/2010,1041,1041,1011,1018.25,69063,234142
12/08/2010,1012.5,1025,1012.5,1017.5,59350,231708
12/09/2010,1018.5,1024,1014.5,1022,40861,228447
12/10/2010,1013.5,1023.5,1007.5,1009,44807,227725
12/13/2010,1017.5,1017.5,1007.5,1013.75,39637,228270
12/14/2010,1002.5,1008.5,992.5,996.75,46314,227813
12/15/2010,1003,1008.5,995.5,998.25,41111,228945
12/16/2010,997.5,998.5,982,983.25,30866,224465
12/17/2010,983,991.5,980.5,990.25,23922,223872
12/20/2010,997.5,1008.5,997.5,1003,26319,225402
12/21/2010,1003.5,1003.5,997.5,998.5,23700,224824
12/22/2010,993.5,1018.5,991.25,1017,32598,228676
12/23/2010,1020.75,1020.75,1014,1016.5,19738,227734
12/27/2010,1012.5,1014.5,1010,1013.75,12064,225508
12/28/2010,1025,1031.75,1023.5,1031.75,24215,228613
12/29/2010,1027.5,1037.25,1022.5,1032.75,25276,230617
12/30/2010,1026.5,1026.5,1011.75,1018.25,28967,227694
12/31/2010,1021.5,1029,1020.5,1027.75,18720,226341
01/03/2011,1049.5,1057,1037.5,1039,41582,230938
01/04/2011,1031.5,1042.25,1021.5,1022.75,42111,228131
01/05/2011,1013.5,1043.75,1013.5,1041.75,43836,231503
01/06/2011,1035.5,1037,1021.5,1022.5,38317,227558
01/07/2011,1018.5,1025,1005.5,1007.5,41870,223722
01/10/2011,1007,1014.5,1000.5,1000.75,45406,220248
01/11/2011,1007.5,1007.5,991.5,993,41649,214244
01/12/2011,1022.5,1022.5,1001,1004,63833,214166
01/13/2011,1010,1019.5,1003.5,1017,52198,216065
01/14/2011,1002,1008.5,997.5,1006.75,58445,214015
01/18/2011,1027,1029,1022.25,1026.75,45206,214350
01/19/2011,1037.5,1039,1028.5,1030.75,52166,215680
01/20/2011,1016.5,1037.5,1016.25,1037,47555,212239
01/21/2011,1044.5,1063,1042.5,1058,69697,216467
01/24/2011,1065.5,1072.5,1057,1068.75,53540,218196
01/25/2011,1059.5,1073,1058.5,1071.75,63195,217681
01/26/2011,1083.5,1094,1080.5,1090,48711,219955
01/27/2011,1089.5,1089.5,1079.5,1079.75,46081,220198
01/28/2011,1076.5,1078.5,1057.5,1059.25,60972,214374
01/31/2011,1074.5,1080.5,1071.5,1074.25,53841,214631
02/01/2011,1072.5,1074.5,1067.5,1069.25,53425,203670
02/02/2011,1088,1096.5,1087.5,1096.5,59330,202089
02/03/2011,1087,1098.5,1082.5,1092.5,62142,194460
02/04/2011,1091.5,1091.5,1078.25,1087.25,51667,189655
02/07/2011,1096.5,1097.5,1085.5,1092.25,63365,179985
02/08/2011,1084.5,1114.25,1084.5,1107.75,92302,169483
02/09/2011,1124.5,1125.5,1112.5,1119.5,69104,158000
02/10/2011,1113,1118,1094.5,1096.25,75619,143284
02/11/2011,1097.5,1101.5,1091.5,1100.5,58881,128418
02/14/2011,1112.5,1115.5,1105.5,1105.5,51283,125965
02/15/2011,1091.5,1092,1064,1073.75,95153,104854
02/16/2011,1063.25,1082.75,1059,1070.5,60655,99518
02/17/2011,1082.5,1086.5,1075,1084.25,55063,87622
02/18/2011,1075.25,1086.25,1054.5,1055.75,64089,64441
02/22/2011,1034.5,1038,995.75,995.75,70284,45210
02/23/2011,986.5,998.5,956.5,996.5,62224,30565
02/24/2011,993,993,978,980.75,26991,17137
02/25/2011,1008.5,1013.5,1008.5,1010,24017,5689
02/28/2011,1005.75,1017.75,999.25,1015.75,48182,200452
03/01/2011,1017.75,1018.75,996,1009,58635,197882
03/02/2011,1013.25,1026.25,995,1010,62288,197734
03/03/2011,1015.25,1024.75,1013.75,1022.25,45629,197655
03/04/2011,1030.75,1036.25,1012.5,1031,47654,195263
03/07/2011,1023.25,1024.75,998.25,999.5,50081,193744
03/08/2011,992.75,995.75,977.25,978.5,53913,192964
03/09/2011,986.75,986.75,950.25,957.5,68278,193881
03/10/2011,938.75,949.75,933.75,939.25,60398,192569
03/11/2011,918.75,928.75,914.75,917.5,53085,192289
03/14/2011,913.75,928.75,910.75,919.5,39105,193563
03/15/2011,888.75,896.25,864.75,866.5,78878,192715
03/16/2011,884.75,891.75,854.75,860.75,81171,191449
03/17/2011,887.75,917.5,887.75,909,57595,194299
03/18/2011,937.25,945.25,918.75,921.75,62659,188494
03/21/2011,928.75,928.75,917.75,919.75,41676,189119
03/22/2011,905.25,924.75,905.25,921,44492,187654
03/23/2011,922.25,925.25,904.75,913,34716,185632
03/24/2011,919.25,938.75,915.75,938.25,53090,185754
03/25/2011,950.75,950.75,927.75,932,45619,183173
03/28/2011,937.25,937.25,921.75,924,34681,178346
03/29/2011,929.25,937.75,928.25,936,48274,175882
03/30/2011,931.75,931.75,924.75,926,41211,170024
03/31/2011,951.75,972.25,948.75,962,58811,165449
04/01/2011,960.75,968.25,943.5,958.25,63746,158176
04/04/2011,973.75,990.75,971.25,988.75,55601,154127
04/05/2011,982.25,987.25,979.25,985,65767,147387
04/06/2011,988.75,989.75,978.5,981,45490,144821
04/07/2011,990.25,990.75,956,972,67304,135772
04/08/2011,970.75,999.75,970.75,996.25,74701,125100
04/11/2011,994.25,997.75,994.25,997,60407,111998
04/12/2011,977.75,977.75,949.25,958.25,76981,100880
04/13/2011,965.75,965.75,940,951.5,77742,90439
04/14/2011,944.25,944.25,933.75,939.25,47045,85955
04/15/2011,935.75,944.75,935.75,943,55742,72583
04/18/2011,951.75,977.75,951.75,973.75,47853,65427
04/19/2011,990.75,991.75,983.25,984.5,37885,58349
04/20/2011,1004.25,1004.25,981.75,983.75,30711,54133
04/21/2011,985.75,999.75,979.75,998.25,39743,40891
04/25/2011,1013.75,1025.75,1013.75,1024.75,24882,29011
04/26/2011,1018.25,1027.75,1009.75,1010,22804,22053
04/27/2011,966.25,984.5,966.25,975.75,18882,13411
04/28/2011,972.75,972.75,936.5,941.75,21963,6031
04/29/2011,941.25,970.75,941.25,965.5,50673,233649
05/02/2011,978.25,988.75,953.25,956,48460,233231
05/03/2011,953.25,958.25,953.25,957.5,39940,234146
05/04/2011,950.25,950.25,934.75,936.25,41298,232109
05/05/2011,926.25,926.75,917.25,918.25,55630,228883
05/06/2011,926.25,940.25,904.25,923.75,61877,228392
05/09/2011,943.25,962,943.25,954.75,57813,226199
05/10/2011,978.25,978.25,959.25,963,56822,223979
05/11/2011,946.25,947.25,920.75,923.25,59300,219998
05/12/2011,905.25,929.25,892.75,899.75,73988,219238
05/13/2011,905.25,905.25,891,892,49031,217384
05/16/2011,903.75,910.25,896.25,900.75,41678,219324
05/17/2011,901.25,928.75,900.75,928.25,57826,219010
05/18/2011,944.25,985,944.25,981.25,96596,221886
05/19/2011,996.25,997.75,969.25,976.25,75227,216940
05/20/2011,956.25,982.75,956.25,970.75,63777,217287
05/23/2011,959.25,985.25,959.25,967.25,61542,216221
05/24/2011,962.25,965.75,943.25,944,50702,212788
05/25/2011,951.75,963.25,950.5,960.75,43703,210804
05/26/2011,980.75,989.25,977.25,978.75,63795,209743
05/27/2011,970.25,990.25,970.25,984,54020,205195
05/31/2011,963.25,964.25,936.25,946.5,86406,198668
06/01/2011,937.25,937.25,921.25,923.5,79412,196455
06/02/2011,931.25,936.75,931.25,934,56763,190859
06/03/2011,942.25,944.25,923,938,61218,184782
06/06/2011,924.25,928.25,905.25,908.25,70949,175915
06/07/2011,908.25,908.75,896.5,898,75691,162827
06/08/2011,902.25,923.75,902.25,912.25,80933,148209
06/09/2011,934.25,934.75,904.25,909.25,93271,139911
06/10/2011,903.25,925.25,903.25,923.5,110637,116079
06/13/2011,928.25,928.75,907.25,907.25,74394,104006
06/14/2011,906.25,906.25,878.5,895.5,55466,98152
06/15/2011,890.25,898.5,867,872.75,57233,97886
06/16/2011,866.25,869.25,834.25,837.5,64672,91910
06/17/2011,841.25,842.25,835.25,836.5,51422,85573
06/20/2011,835.25,835.25,822.25,823.5,34631,80255
06/21/2011,831.25,839.25,831.25,838.5,33872,76530
06/22/2011,828.25,828.25,786.75,802.5,42329,73950
06/23/2011,785.25,814.25,771.25,813.25,39718,67771
06/24/2011,817.25,817.75,792.25,800,25110,56300
06/27/2011,787.25,788.25,778.75,787,20737,31603
06/28/2011,794.75,809.25,794.75,804.5,21684,17810
06/29/2011,818.75,827.25,793,805.5,22366,7139
06/30/2011,756.25,756.25,745.5,745.5,55632,184943
07/01/2011,746.25,754.25,741.25,743.5,60394,182678
07/05/2011,763.25,769.5,763.25,766.75,51513,180808
07/06/2011,755.75,761.25,754.75,758.25,34863,180878
07/07/2011,756.25,771.25,756.25,765.75,44971,180733
07/08/2011,765.25,783.25,765.25,782.5,51646,179400
07/11/2011,759.25,772.25,759.25,770.5,36182,175952
07/12/2011,772.25,807.75,761.25,803.25,65390,173247
07/13/2011,811.25,852.25,811.25,845.75,91533,169054
07/14/2011,841.25,841.75,827.75,838.25,52409,166199
07/15/2011,838.25,845.75,825.75,826,48658,165782
07/18/2011,812.25,821.25,811.25,820.75,34322,163876
07/19/2011,849.25,850.25,824.75,824.75,50855,160347
07/20/2011,830.75,836.25,826.25,828.25,44447,155977
07/21/2011,828.25,828.25,807.25,808.5,52824,153363
07/22/2011,809.25,824.25,803.75,823.5,45361,151670
07/25/2011,814.75,826.5,802.75,819.75,50141,147292
07/26/2011,823.25,825.25,810.5,825.25,38860,146298
07/27/2011,817.75,836.25,817.75,836,44543,143385
07/28/2011,843.25,843.75,823.25,824.5,46023,138069
07/29/2011,819.75,819.75,803.25,803.75,53061,135538
08/01/2011,808.75,812.25,802.25,807.75,46522,134561
08/02/2011,806.75,853.25,806.75,849.25,67010,131863
08/03/2011,842.25,843.25,840.25,841.75,47148,128618
08/04/2011,824.75,824.75,812.25,813,64578,126323
08/05/2011,806.25,810.75,796.5,810.25,62559,116259
08/08/2011,786.25,788.75,785.75,787.75,68428,106762
08/09/2011,797.25,818.5,797.25,803,82436,95989
08/10/2011,811.25,818.25,809.25,816.25,64438,87196
08/11/2011,850.25,850.25,830.25,832.5,69284,77515
08/12/2011,829.25,844.5,829.25,833.75,34697,74638
08/15/2011,843.75,852.5,842.25,843.75,25788,70929
08/16/2011,836.75,860,836.75,856,34726,66049
08/17/2011,863.25,870.5,858.75,858.75,28630,61920
08/18/2011,831.25,859.75,831.25,839,23517,58624
08/19/2011,847.25,863.25,847.25,862,19714,55342
08/22/2011,877.25,877.25,866.5,866.75,14664,53120
08/23/2011,874.25,888.75,874.25,888.5,23795,47209
08/24/2011,887.75,895.25,877,880.5,16589,42802
08/25/2011,874.75,890.5,874.75,888.5,20231,37796
08/26/2011,880.75,894.25,879.75,893.5,26609,25693
08/29/2011,899.75,901.25,888.5,888.5,16457,16372
08/30/2011,875.25,883.75,875.25,881.5,18187,9872
08/31/2011,875.75,883.75,875.25,882.25,68635,222307
09/01/2011,871.75,873.75,848.75,851.75,50852,217947
09/02/2011,857.25,869.25,857.25,866.25,43600,217126
09/06/2011,854.75,854.75,843.5,850.75,41197,216091
09/07/2011,863.75,863.75,840.25,842.25,40755,214848
09/08/2011,837.75,837.75,826.25,828.75,42697,214011
09/09/2011,826.75,826.75,819.75,820.5,40612,215205
09/12/2011,802.75,820,802.75,818,60426,218432
09/13/2011,812.75,812.75,786.75,792.75,63669,220553
09/14/2011,791.75,803.5,791.75,795.25,45105,224464
09/15/2011,788.75,789.25,782.75,786.75,47317,222545
09/16/2011,794.25,794.25,777.25,779,40875,221557
09/19/2011,769.25,769.25,760.75,763.75,48873,222771
09/20/2011,774.75,775.75,763.5,765.5,33443,224725
09/21/2011,763.75,768.25,757.25,757.5,38254,225929
09/22/2011,736.75,755.25,724.5,724.5,64325,226267
09/23/2011,729.75,737.75,724.75,731.5,61395,225458
09/26/2011,732.75,746.25,732.75,739,51841,223821
09/27/2011,757.75,757.75,748.75,749,47767,223252
09/28/2011,745.75,745.75,727.75,729.5,50277,221164
09/29/2011,738.25,746.75,736.5,745,61683,221094
09/30/2011,715.75,715.75,698.5,700,92718,220486
10/03/2011,695.75,713.75,687.5,710.25,72493,216673
10/04/2011,700.75,700.75,689.75,694.75,63941,213250
10/05/2011,707.25,717.75,705.25,716,49475,210498
10/06/2011,725.25,725.25,706.25,706.75,53310,213873
10/07/2011,701.75,707.75,697.25,698.25,41818,212980
10/10/2011,717.75,717.75,701.25,702.25,39936,211765
10/11/2011,706.75,756,706.75,751.5,88907,203896
10/12/2011,733.75,734.25,714,717.5,81056,205833
10/13/2011,716.75,716.75,695.75,708.75,58403,206261
10/14/2011,720.75,720.75,707.25,713.5,47217,208189
10/17/2011,712.25,718.75,712.25,715,34748,207101
10/18/2011,707.75,718.5,706.75,716,40915,205700
10/19/2011,721.75,725.75,706.75,710.25,44916,202707
10/20/2011,710.75,722.75,704.25,721.5,42778,201930
10/21/2011,734.75,739.75,719,722.75,60373,201801
10/24/2011,731.75,734.25,730.75,733.25,35762,197952
10/25/2011,733.75,733.75,726.75,727,36955,195062
10/26/2011,728.75,728.75,708.75,710.25,51269,191453
10/27/2011,724.25,736.25,716.25,734.75,55843,188092
10/28/2011,730.75,737.75,729.75,735.25,51125,180843
10/31/2011,726.75,726.75,713.75,719,50945,177846
11/01/2011,708.75,721.25,704.75,720.75,48064,175892
11/02/2011,724.25,724.25,713.25,714.25,38585,174962
11/03/2011,716.75,735,716.75,726.75,51650,169860
11/04/2011,716.75,728.75,716.75,727.5,52917,164302
11/07/2011,726.75,730.25,720.75,729.5,64228,152997
11/08/2011,732.75,748.25,732,747.75,78959,143298
11/09/2011,728.25,740.75,728.25,733.75,74145,130987
11/10/2011,735.25,735.25,709.75,710.75,82025,124023
11/11/2011,711.75,711.75,703.5,707.5,59681,117807
11/14/2011,706.75,706.75,702.25,706.5,44505,107289
11/15/2011,708.25,724.75,708.25,723.5,63912,93738
11/16/2011,707.75,709.25,707.25,707.5,57384,87288
11/17/2011,702.75,702.75,683.25,683.25,52299,81783
11/18/2011,683.75,689.25,677.25,689,37746,74003
11/21/2011,680.75,682.25,680.75,682.25,27397,68713
11/22/2011,683,685.25,683,684.75,31348,60157
11/23/2011,677,677,668,670,30447,54260
11/25/2011,665.75,666.75,665.25,665.25,20635,37609
11/28/2011,673.75,675.75,665.5,665.5,24248,20403
11/29/2011,669.25,690,669.25,685.25,23141,8882
11/30/2011,697.75,697.75,682.75,683.25,58504,183804
12/01/2011,691.25,691.25,675.5,683.5,49880,184260
12/02/2011,686.25,696.5,686.25,694.75,52852,183595
12/05/2011,696.75,700.25,676.75,680.75,47552,182717
12/06/2011,674.25,683.75,674.25,682.25,48773,183202
12/07/2011,678.25,678.75,669.25,669.75,39674,183067
12/08/2011,661.75,669.75,661.25,666.25,44663,178843
12/09/2011,657.75,667.75,657.25,665.25,49793,176598
12/12/2011,658.25,666.25,658.25,663.5,37892,176246
12/13/2011,671.25,672.25,668.25,669.75,31825,176095
12/14/2011,663.25,663.25,648.25,650,47018,174818
12/15/2011,654.25,654.25,647.75,648.5,34549,173931
12/16/2011,651.25,654,649.25,653,29368,173445
12/19/2011,663.25,670.75,662.75,669,34437,173646
12/20/2011,676.75,678.25,664.75,677,33345,175512
12/21/2011,670.25,686.75,670.25,686.25,41643,174689
12/22/2011,687.25,695,687.25,691,33821,175372
12/23/2011,691.25,697,687.75,691.25,22013,175421
12/27/2011,698.25,714.5,698.25,714,33464,173855
12/28/2011,716.75,722.25,716.75,720.5,36298,173237
12/29/2011,718.75,719.25,714.25,714.5,34521,171230
12/30/2011,722.75,723.25,720.75,722,30937,171362
01/03/2012,735.75,740,724.25,726.25,54591,172121
01/04/2012,726.25,726.25,717.75,719.25,45615,171609
01/05/2012,706.75,707.75,696.25,698.5,56222,175423
01/06/2012,694.25,702.75,693.75,694,41967,179586
01/09/2012,705,712.75,705,711,59877,184180
01/10/2012,707.25,709.25,704.75,709,52292,179087
01/11/2012,703.25,712.25,703.25,710.25,53041,182329
01/12/2012,678.75,678.75,669.5,674.25,99046,182354
01/13/2012,669.25,672.25,668.75,671.5,67189,182747
01/17/2012,678.25,678.25,671.75,674,52120,186704
01/18/2012,668.25,668.25,660.25,661.5,56153,188495
01/19/2012,665.75,675.75,665.75,675,67995,192049
01/20/2012,675.25,682.25,671.25,679.75,49910,193025
01/23/2012,688.25,689.75,682.75,689,47179,193321
01/24/2012,686.75,706.25,686.75,702.75,79746,190385
01/25/2012,703.25,711.25,703.25,710.5,71003,184849
01/26/2012,724.25,725.25,720.75,722.75,67778,179614
01/27/2012,722.75,722.75,715.75,716.5,57109,178735
01/30/2012,709.25,723.25,705.25,714,49962,175330
01/31/2012,731.25,737.25,714,735.25,82779,174052
02/01/2012,750.25,752.25,740.75,743.5,79706,169168
02/02/2012,738.25,739.25,730.75,732,69453,167570
02/03/2012,736.25,736.25,722.5,730,55512,163741
02/06/2012,733.25,738.25,730.75,737.75,46376,158576
02/07/2012,732.25,736.25,731.25,731.5,69309,145403
02/08/2012,735.25,737.5,722.25,730,59971,134053
02/09/2012,729.25,734,714.75,715.25,80778,124322
02/10/2012,705.25,707.75,697.5,699.25,68794,114264
02/13/2012,701.25,711.75,701.25,710.5,73550,96223
02/14/2012,704.25,710.75,703.25,704.25,47655,86940
02/15/2012,706.75,706.75,693.5,695.25,52745,84055
02/16/2012,695.25,699.75,695.25,698,53309,78847
02/17/2012,710.25,716,695,713.25,43159,69667
02/21/2012,707.25,707.25,692.75,702.25,48495,60442
02/22/2012,701.5,714.25,701.5,713.75,46907,48722
02/23/2012,711.25,712.25,705.5,711,39711,38292
02/24/2012,708.25,712.25,708.25,710.25,32006,25544
02/27/2012,704.25,715.25,704.25,715,31134,10709
02/28/2012,721.75,731.5,721.75,731.5,13856,4718
02/29/2012,734.25,734.75,723.5,731.25,56059,195701
03/01/2012,728.25,735.75,725.75,727.25,50596,193325
03/02/2012,723.25,738.25,723.25,737.75,54843,190283
03/05/2012,734.25,741,734.25,735.25,45064,187311
03/06/2012,720.25,721.75,719.75,721,45527,184064
03/07/2012,718.25,718.75,702.25,702.5,65804,184971
03/08/2012,709.25,709.25,697.75,698,44172,187127
03/09/2012,700.25,713.25,700.25,706.25,54652,189235
03/12/2012,704.25,714.5,704.25,714.5,47319,189110
03/13/2012,717.25,717.25,712.25,712.25,42407,190240
03/14/2012,711.25,711.75,707,707,41955,192169
03/15/2012,711.75,728.75,711.25,728,70906,194612
03/16/2012,725.25,736.25,725.25,735.25,46883,192522
03/19/2012,726.75,726.75,715.5,715.5,52968,188574
03/20/2012,706.25,707,704.75,705.75,50433,185884
03/21/2012,704.75,704.75,699.5,699.5,38072,186515
03/22/2012,695.75,710.75,695.75,709.5,54660,185762
03/23/2012,713.75,718.25,713.75,717.5,44314,183952
03/26/2012,720.25,732.75,720.25,722.75,67814,181860
03/27/2012,724.25,724.25,702.25,703,76485,170834
03/28/2012,708.75,708.75,693.25,694,62374,168275
03/29/2012,692.25,692.25,675.25,675.75,76789,169982
03/30/2012,703.75,724.75,703.75,724,118402,163737
04/02/2012,717.75,721.25,713.5,720.25,79665,159459
04/03/2012,714.25,722.25,714.25,721.25,55586,157613
04/04/2012,709.25,712.75,702.5,702.5,61565,158139
04/05/2012,704.25,704.25,701.25,701.75,64223,154223
04/09/2012,702.25,710.75,702.25,706.25,60188,144428
04/10/2012,706.25,710.75,689,689,96735,138887
04/11/2012,693.75,697,683,691.25,70253,125056
04/12/2012,699.25,709,699.25,702.5,83130,109424
04/13/2012,688.25,688.25,681.75,686.75,88586,93999
04/16/2012,680.25,680.25,678.75,679.5,49485,83654
04/17/2012,683.25,686.25,678.25,678.75,40351,77055
04/18/2012,678.25,678.25,673.25,674,55830,68253
04/19/2012,684.75,691.5,684.75,688,33065,60563
04/20/2012,687.75,687.75,679,679,40295,54763
04/23/2012,679.25,688.25,679.25,688.25,27228,45218
04/24/2012,699,699.5,686.25,687.75,27341,35497
04/25/2012,695.25,695.25,679.5,679.75,32696,23477
04/26/2012,685.25,689.25,685.25,689.25,19816,15126
04/27/2012,696.25,707,696.25,705.5,27711,6314
04/30/2012,697.5,710.5,697.5,710,59535,235379
05/01/2012,702,702,697.5,698.5,44141,234224
05/02/2012,693,693,668,670,84158,237306
05/03/2012,673.5,673.5,671,671,56246,237969
05/04/2012,673,673,657.5,665,72496,239562
05/07/2012,662.5,667.5,658.5,667.5,45481,241028
05/08/2012,674.5,674.5,670.5,670.5,47069,238879
05/09/2012,663,663,652.5,655.5,52840,239894
05/10/2012,652.5,657.5,652.5,656.75,51080,240467
05/11/2012,654.5,654.5,650,652.5,49035,238971
05/14/2012,650.5,655,650,653.75,36826,237780
05/15/2012,662,669.75,662,664,62763,237266
05/16/2012,667,694.5,667,694.25,82702,229396
05/17/2012,696.5,713.25,696.5,713.25,100155,223484
05/18/2012,724.5,752,724.5,750.75,134342,220925
05/21/2012,754.5,760,738.25,759.5,143939,212226
05/22/2012,745.5,755.5,740,741,110736,212301
05/23/2012,724.5,729.5,719.5,721,83959,212210
05/24/2012,730.5,730.5,718.5,718.5,66972,211669
05/25/2012,728.5,743.75,728.5,735.5,72925,209849
05/29/2012,721.5,721.5,711.5,712.25,81727,205054
05/30/2012,707,709.5,699.75,709.25,79250,198391
05/31/2012,705.5,705.5,698,699.25,70598,194261
06/01/2012,690,696.5,667.5,667.75,117506,181848
06/04/2012,677,684,677,683.25,68065,177117
06/05/2012,683,683,668,668.75,66686,174046
06/06/2012,684,684,676.75,679.75,61757,171040
06/07/2012,691.5,700,691.5,697.25,79374,155090
06/08/2012,688.25,688.25,685,685.75,79052,139199
06/11/2012,693.5,694.5,685.5,686,67687,130831
06/12/2012,677.5,691.5,671.5,671.5,79395,120730
06/13/2012,673.5,677.25,671,671.5,64238,109835
06/14/2012,681.5,681.5,678.5,679,48784,105850
06/15/2012,681.5,681.5,663.5,665,65148,94087
06/18/2012,680.5,685.75,680.5,685.75,54147,87248
06/19/2012,703,705,702.5,705,79394,78135
06/20/2012,697.5,719.5,697.5,719.5,61732,66150
06/21/2012,723,729.5,717.25,717.25,63181,55367
06/22/2012,730,738.25,728.25,728.75,58722,43447
06/25/2012,760.5,780.5,760.5,779.75,48234,28496
06/26/2012,784.5,785.5,784.5,784.5,25185,21270
06/27/2012,787.5,787.5,787.5,787.5,26581,13353
06/28/2012,790.5,790.5,780.5,781.5,26852,6506
06/29/2012,789.5,796,782.25,792.75,67741,170736
07/02/2012,798.5,810,795,808,43943,169979
07/03/2012,815.5,835.5,815.5,834.75,52651,171831
07/05/2012,849.5,876,848,873.5,62655,173658
07/06/2012,842,843.5,841.75,841.75,49611,170568
07/09/2012,876.75,876.75,863.5,863.75,48964,169975
07/10/2012,848,868.75,848,856.75,48004,169828
07/11/2012,861.75,884,861.75,861.75,66578,171836
07/12/2012,871,882.25,871,882.25,53459,174529
07/13/2012,896.75,896.75,882.5,883.25,42285,173534
07/16/2012,915.5,921.5,915.5,920,48061,175915
07/17/2012,919,934,919,920.5,55828,174640
07/18/2012,916.5,944,916.5,938.75,55132,178434
07/19/2012,964.5,970.5,960.5,970.5,79484,181902
07/20/2012,969.5,978.75,952.25,978.75,70833,184790
07/23/2012,950.5,982.75,945.5,948.25,61782,187738
07/24/2012,918,918,893.25,914.25,83045,186623
07/25/2012,941.5,942.5,938.5,938.75,67807,183848
07/26/2012,930.5,930.5,918.5,919.5,53384,183044
07/27/2012,938.75,938.75,930.5,933.5,49716,179872
07/30/2012,948.5,953.5,944.5,950,42804,180078
07/31/2012,929.5,929.75,922,923.75,60843,175614
08/01/2012,902,916.5,897.25,915,54248,173174
08/02/2012,896.5,925.25,896.5,900.5,45787,168699
08/03/2012,914.5,942.5,913.5,926.75,53330,167976
08/06/2012,920.5,930.5,920.5,928.75,39183,166139
08/07/2012,929,929,924.5,924.5,53665,154015
08/08/2012,908.5,934.75,907.5,934.75,76111,141772
08/09/2012,945.5,952,945.5,948.5,75336,124769
08/10/2012,920.75,957.25,920.75,920.75,86207,107269
08/13/2012,903.5,903.5,891.5,892.25,74319,83886
08/14/2012,875.25,901.5,875.25,875.25,45444,76862
08/15/2012,884.5,884.5,880.5,882.25,35525,67316
08/16/2012,897.25,904.25,897.25,897.25,25173,61245
08/17/2012,915.5,915.5,896.5,910,21210,57695
08/20/2012,908.25,915,908.25,915,28033,52007
08/21/2012,933,937,933,936,32123,50598
08/22/2012,932.5,932.5,932,932,21950,45265
08/23/2012,934.5,934.5,907,910,19134,43852
08/24/2012,904,904,903,903,22369,25057
08/27/2012,897.5,913.25,897.5,897.5,19853,18195
08/28/2012,890.25,890.25,890.25,890.25,11171,14984
08/29/2012,901.75,920.75,901.75,920.5,58706,270087
08/30/2012,921.75,928.25,912.75,917.75,63374,274101
08/31/2012,909.75,909.75,895.75,904.25,53762,269425
09/04/2012,908.75,908.75,895.75,903.5,46292,270329
09/05/2012,895.75,895.75,880.75,882.5,46704,266938
09/06/2012,892.75,906.5,889.25,906.5,58021,263870
09/07/2012,906.75,920.25,906.75,919.75,54837,266908
09/10/2012,923.25,923.25,904.5,904.5,53437,265086
09/11/2012,911.25,911.25,897.75,898.5,45362,261793
09/12/2012,897.75,905.75,897.75,904.75,67334,259040
09/13/2012,908.75,917.25,908.75,916.75,44953,262529
09/14/2012,934.25,940.75,933.75,939,75053,269463
09/17/2012,920.75,920.75,891,892.75,70757,258439
09/18/2012,901.75,901.75,876.25,878.25,65453,252342
09/19/2012,889.75,896.75,885.75,896.25,48758,251961
09/20/2012,891.75,894.75,889.75,894.25,62662,250071
09/21/2012,905.75,912,905.75,912,56734,250220
09/24/2012,904,910.75,899.75,906.75,50563,248846
09/25/2012,905.5,905.5,896,901.25,41303,247592
09/26/2012,884.75,884.75,884,884,45398,246436
09/27/2012,882.5,882.5,870.25,870.25,54922,243054
09/28/2012,893.25,919.75,886.75,917.25,114053,245616
10/01/2012,906.5,906.5,889,899,69680,246341
10/02/2012,888.75,888.75,881.5,886.25,46990,244933
10/03/2012,879.75,887.75,874.75,887.75,48740,241560
10/04/2012,895.75,895.75,882.75,884,37882,239636
10/05/2012,882.25,882.25,871.75,872.25,39981,239745
10/08/2012,876.75,876.75,875.25,875.75,30139,241054
10/09/2012,887.5,887.5,879,879,31444,240332
10/10/2012,882.75,885.75,882.75,884.5,43498,240181
10/11/2012,897.75,904.75,891.75,900.75,80601,248767
10/12/2012,890.75,890.75,871.25,871.5,65032,241379
10/15/2012,866.75,866.75,859.5,863,54468,239726
10/16/2012,868.25,868.25,862.25,862.5,42521,237927
10/17/2012,865.75,871.25,865.75,871,31938,236079
10/18/2012,879.75,890.75,879.75,883.25,47067,236621
10/19/2012,892.25,896.75,887.25,887.25,54194,237417
10/22/2012,893.75,894,892.75,893,34062,239070
10/23/2012,879.75,884.75,876.5,883.5,52850,235057
10/24/2012,904.75,904.75,896.75,898.75,66641,237681
10/25/2012,893.75,893.75,887.25,887.5,52944,234169
10/26/2012,891.75,891.75,878.5,878.5,50339,226409
10/29/2012,873.25,873.25,872.75,872.75,33886,220417
10/30/2012,879.25,879.25,869,871.5,52413,210611
10/31/2012,876.75,887.75,876.75,879.25,64287,204070
11/01/2012,880.25,886.25,880.25,883.25,60736,197983
11/02/2012,878.25,886.75,873.5,879.25,48641,194537
11/05/2012,883.25,888,880,880.75,56177,189920
11/06/2012,889,892.25,889,891.75,46154,184736
11/07/2012,892.25,909.75,892.25,908.75,92173,187877
11/08/2012,906.25,917.25,905.75,917.25,111886,174255
11/09/2012,908.75,921.75,901.25,901.25,118828,162935
11/12/2012,873.25,873.25,871.75,872.5,105694,138954
11/13/2012,867.25,867.25,864.25,865.75,83871,131795
11/14/2012,862.75,864.25,862.75,863.5,69446,128051
11/15/2012,867.75,867.75,859.75,860.25,60914,119248
11/16/2012,851.75,854.75,851.75,852.75,81095,109686
11/19/2012,856.25,856.75,855.75,856.5,52363,106490
11/20/2012,860.75,862.25,859.25,859.75,46012,99736
11/21/2012,860,864.25,860,860,49949,87657
11/23/2012,863.25,863.25,862.5,862.5,26437,64455
11/26/2012,863.75,869,863.75,863.75,42575,48903
11/27/2012,887,889,887,888.5,76972,241637
11/28/2012,886.25,894,886.25,891.25,72766,249559
11/29/2012,889.5,891.25,884,885.5,70499,257488
11/30/2012,879.25,879.25,862.5,863.5,90132,254700
12/03/2012,872.5,872.5,860,860.75,53911,253807
12/04/2012,862.75,862.75,856,856.5,48094,249622
12/05/2012,857,860,857,860,40826,247855
12/06/2012,859,863,856,862,36226,245931
12/07/2012,860,862.5,860,861,50570,241044
12/10/2012,849.25,850,848.5,848.75,63553,240000
12/11/2012,821.75,841.5,816,821.5,98744,239701
12/12/2012,820,820,812,812,65735,236850
12/13/2012,812,812,807.5,808.5,58058,239079
12/14/2012,811,814,811,814,39670,239825
12/17/2012,812.75,812.75,808,808,31789,238726
12/18/2012,803,812.5,803,811.25,43526,239242
12/19/2012,818,818,805.5,805.75,57923,239626
12/20/2012,793,808.5,790.25,790.5,57291,238337
12/21/2012,793,793,792,792,30912,240353
12/24/2012,793,793.75,793,793.75,9187,240799
12/26/2012,795,795,774.5,774.5,24872,243294
12/27/2012,768,773.5,768,772.25,34718,243565
12/28/2012,772,779.5,772,778.75,42704,244711
12/31/2012,770.5,780,770,778,27171,247090
01/02/2013,787.5,787.5,752.5,755.25,57612,251391
01/03/2013,755,761.25,752.5,755.5,52889,251570
01/04/2013,754,754,739.75,747.25,1018,251570
