"Date","Open","High","Low","Close","Volume","OI"

07/01/1959,8.82,8.86,8.75,8.82,180,2274
07/02/1959,8.83,8.83,8.72,8.83,210,2328
07/06/1959,8.77,8.88,8.77,8.77,232,2351
07/07/1959,8.72,8.78,8.71,8.72,156,2365
07/08/1959,8.74,8.77,8.72,8.74,137,2376
07/09/1959,8.73,8.74,8.68,8.73,89,2381
07/10/1959,8.72,8.75,8.67,8.72,218,2429
07/13/1959,8.72,8.82,8.71,8.72,308,2484
07/14/1959,8.79,8.80,8.70,8.79,152,2445
07/15/1959,8.72,8.84,8.71,8.72,190,2439
07/16/1959,8.82,8.82,8.72,8.82,169,2501
07/17/1959,8.82,8.87,8.79,8.82,159,2544
07/20/1959,8.85,8.86,8.76,8.85,156,2617
07/21/1959,8.79,8.89,8.78,8.79,144,2653
07/22/1959,8.80,8.84,8.72,8.80,182,2718
07/23/1959,8.70,8.77,8.67,8.70,249,2779
07/24/1959,8.82,8.82,8.68,8.82,221,2744
07/27/1959,8.82,8.83,8.75,8.82,137,2701
07/28/1959,8.82,8.85,8.79,8.82,216,2678
07/29/1959,8.83,8.84,8.78,8.83,141,2668
07/30/1959,8.84,8.87,8.83,8.84,83,2667
07/31/1959,8.86,8.88,8.84,8.86,94,2656
08/03/1959,8.81,8.84,8.78,8.81,79,2632
08/04/1959,8.86,8.86,8.81,8.86,74,2630
08/05/1959,8.83,8.85,8.81,8.83,98,2623
08/06/1959,8.81,8.86,8.80,8.81,131,2619
08/07/1959,8.83,8.83,8.80,8.83,110,2623
08/10/1959,8.96,8.99,8.84,8.96,130,2607
08/11/1959,8.95,9.02,8.94,8.95,191,2511
08/12/1959,8.84,8.87,8.79,8.84,169,2448
08/13/1959,8.83,8.83,8.77,8.83,358,2370
08/14/1959,8.81,8.88,8.78,8.81,223,2318
08/17/1959,8.81,8.84,8.79,8.81,177,2245
08/18/1959,8.90,8.90,8.81,8.90,203,2161
08/19/1959,8.93,8.93,8.90,8.93,200,2028
08/20/1959,9.06,9.07,8.92,9.06,101,2012
08/21/1959,9.01,9.13,8.99,9.01,518,1911
08/24/1959,9.04,9.06,9.02,9.04,133,1286
08/25/1959,9.03,9.07,9.01,9.03,32,1287
08/26/1959,9.06,9.08,9.04,9.06,252,1253
08/27/1959,9.04,9.07,9.04,9.04,108,1265
08/28/1959,8.97,9.02,8.96,8.97,63,1272
08/31/1959,9.00,9.01,8.96,9.00,94,1313
09/01/1959,9.01,9.02,8.99,9.01,60,1302
09/02/1959,9.03,9.08,9.01,9.03,99,1349
09/03/1959,9.01,9.03,9.00,9.01,173,1434
09/04/1959,9.01,9.03,8.99,9.01,53,1419
09/08/1959,8.98,9.01,8.98,8.98,72,1438
09/09/1959,8.93,8.98,8.89,8.93,41,1434
09/10/1959,8.95,8.96,8.91,8.95,154,1453
09/11/1959,8.90,9.00,8.89,8.90,57,1440
09/14/1959,8.82,8.86,8.81,8.82,89,1425
09/15/1959,8.91,8.92,8.85,8.91,85,1462
09/16/1959,8.87,8.93,8.87,8.87,46,1447
09/17/1959,8.85,8.88,8.84,8.85,100,1448
09/18/1959,8.79,8.85,8.78,8.79,86,1434
09/21/1959,8.76,8.77,8.73,8.76,103,1431
09/22/1959,8.78,8.79,8.74,8.78,164,1415
09/23/1959,8.78,8.79,8.75,8.78,60,2657

09/24/1959,8.76,8.82,8.76,8.76,92,2681
09/25/1959,8.74,8.78,8.74,8.74,58,2680
09/28/1959,8.79,8.81,8.75,8.79,271,2601
09/29/1959,8.75,8.82,8.74,8.75,152,2645
09/30/1959,8.79,8.81,8.75,8.79,84,2646
10/01/1959,8.75,8.80,8.74,8.75,160,2647
10/02/1959,8.81,8.81,8.77,8.81,102,2609
10/05/1959,8.77,8.85,8.77,8.77,69,2588
10/06/1959,8.75,8.78,8.75,8.75,177,2514
10/07/1959,8.82,8.83,8.74,8.82,101,2514
10/08/1959,8.79,8.83,8.79,8.79,189,2431
10/09/1959,8.77,8.78,8.74,8.77,139,2470
10/12/1959,8.76,8.77,8.74,8.76,117,2443
10/13/1959,8.78,8.79,8.73,8.78,139,2503
10/14/1959,8.73,8.77,8.73,8.73,122,2454
10/15/1959,8.69,8.75,8.67,8.69,257,2466
10/16/1959,8.66,8.68,8.64,8.66,156,2422
10/19/1959,8.58,8.64,8.56,8.58,299,2418
10/20/1959,8.54,8.57,8.53,8.54,159,2398
10/21/1959,8.56,8.60,8.55,8.56,141,2382
10/22/1959,8.58,8.61,8.56,8.58,186,2329
10/23/1959,8.58,8.60,8.57,8.58,108,2364
10/26/1959,8.58,8.60,8.57,8.58,100,2408
10/27/1959,8.52,8.58,8.52,8.52,136,2374
10/28/1959,8.42,8.52,8.42,8.42,181,2352
10/29/1959,8.43,8.45,8.41,8.43,208,2276
10/30/1959,8.43,8.45,8.41,8.43,134,2263
11/02/1959,8.43,8.45,8.41,8.43,100,2273
11/03/1959,8.51,8.51,8.44,8.51,63,2286
11/04/1959,8.45,8.60,8.45,8.45,238,2199
11/05/1959,8.39,8.45,8.38,8.39,153,2158
11/06/1959,8.36,8.39,8.35,8.36,153,2122
11/09/1959,8.18,8.33,8.18,8.18,177,2059
11/10/1959,8.22,8.26,8.15,8.22,339,1941
11/11/1959,8.15,8.20,8.13,8.15,123,1921
11/12/1959,8.24,8.25,8.15,8.24,213,1862
11/13/1959,8.24,8.27,8.21,8.24,131,1823
11/16/1959,8.12,8.25,8.11,8.12,89,1755
11/17/1959,8.05,8.10,8.04,8.05,77,1721
11/18/1959,8.02,8.06,8.02,8.02,165,1661
11/19/1959,8.00,8.06,8.00,8.00,131,1609
11/20/1959,7.92,7.98,7.92,7.92,120,1535
11/23/1959,7.74,7.75,7.73,7.74,132,1409
11/24/1959,7.70,7.75,7.70,7.70,71,1400
11/25/1959,7.67,7.70,7.67,7.67,39,1402
11/27/1959,7.71,7.72,7.64,7.71,107,1441
11/30/1959,7.72,7.72,7.69,7.72,244,1370
12/01/1959,7.77,7.80,7.70,7.77,152,1447
12/02/1959,7.86,7.88,7.75,7.86,139,1507
12/03/1959,7.82,7.86,7.78,7.82,229,1549
12/04/1959,7.91,7.91,7.81,7.91,154,1581
12/07/1959,7.91,7.91,7.85,7.91,237,1670
12/08/1959,7.82,7.91,7.78,7.82,154,1723
12/09/1959,7.78,7.82,7.75,7.78,344,1732
12/10/1959,7.73,7.78,7.73,7.73,224,1757
12/11/1959,7.68,7.73,7.68,7.68,128,1718
12/14/1959,7.64,7.67,7.60,7.64,136,1743
12/15/1959,7.63,7.66,7.60,7.63,161,1683
12/16/1959,7.56,7.65,7.56,7.56,142,1628
12/17/1959,7.50,7.51,7.42,7.50,175,1533

12/18/1959,7.54,7.55,7.48,7.54,176,1465
12/21/1959,7.48,7.53,7.47,7.48,70,1452
12/22/1959,7.54,7.55,7.46,7.54,149,1428
12/23/1959,7.73,7.74,7.68,7.73,93,2451
12/24/1959,7.68,7.72,7.67,7.68,194,2507
12/28/1959,7.72,7.72,7.67,7.72,73,2478
12/29/1959,7.80,7.81,7.69,7.80,84,2489
12/30/1959,7.79,7.82,7.76,7.79,295,2485
12/31/1959,7.73,7.77,7.73,7.73,284,2520
01/04/1960,7.74,7.74,7.70,7.74,274,2556
01/05/1960,7.74,7.75,7.72,7.74,122,2523
01/06/1960,7.78,7.79,7.74,7.78,133,2485
01/07/1960,7.78,7.80,7.75,7.78,163,2572
01/08/1960,7.80,7.81,7.76,7.80,227,2440
01/11/1960,7.76,7.79,7.74,7.76,96,2420
01/12/1960,7.74,7.75,7.71,7.74,179,2446
01/13/1960,7.74,7.78,7.74,7.74,122,2460
01/14/1960,7.75,7.78,7.73,7.75,104,2513
01/15/1960,7.76,7.80,7.74,7.76,158,2542
01/18/1960,7.80,7.82,7.72,7.80,284,2552
01/19/1960,7.77,7.82,7.77,7.77,228,2455
01/20/1960,7.72,7.76,7.72,7.72,54,2468
01/21/1960,7.75,7.76,7.71,7.75,193,2450
01/22/1960,7.81,7.81,7.76,7.81,96,2420
01/25/1960,7.78,7.80,7.78,7.78,136,2425
01/26/1960,7.79,7.80,7.77,7.79,74,2428
01/27/1960,7.74,7.79,7.73,7.74,75,2416
01/28/1960,7.72,7.72,7.67,7.72,99,2377
01/29/1960,7.70,7.74,7.68,7.70,115,2383
02/01/1960,7.69,7.71,7.66,7.69,209,2352
02/02/1960,7.70,7.71,7.68,7.70,169,2265
02/03/1960,7.58,7.69,7.58,7.58,128,2259
02/04/1960,7.53,7.58,7.49,7.53,139,2254
02/05/1960,7.54,7.56,7.52,7.54,339,2098
02/08/1960,7.50,7.52,7.48,7.50,33,2092
02/09/1960,7.51,7.51,7.47,7.51,99,2060
02/10/1960,7.50,7.53,7.50,7.50,76,2001
02/11/1960,7.49,7.50,7.48,7.49,86,1983
02/12/1960,7.47,7.60,7.45,7.47,76,1959
02/15/1960,7.44,7.46,7.42,7.44,105,1927
02/16/1960,7.35,7.42,7.33,7.35,144,1841
02/17/1960,7.32,7.35,7.29,7.32,180,1796
02/18/1960,7.36,7.36,7.31,7.36,217,1658
02/19/1960,7.37,7.37,7.36,7.37,57,1631
02/23/1960,7.31,7.37,7.30,7.31,48,2446
02/24/1960,7.31,7.31,7.27,7.31,163,2482
02/25/1960,7.28,7.30,7.26,7.28,151,2466
02/26/1960,7.28,7.28,7.25,7.28,103,2474
02/29/1960,7.27,7.28,7.26,7.27,106,2470
03/01/1960,7.31,7.32,7.27,7.31,184,2492
03/02/1960,7.32,7.33,7.30,7.32,142,2546
03/03/1960,7.40,7.42,7.31,7.40,113,2586
03/04/1960,7.32,7.39,7.29,7.32,121,2611
03/07/1960,7.30,7.31,7.29,7.30,65,2607
03/08/1960,7.30,7.31,7.28,7.30,97,2602
03/09/1960,7.34,7.35,7.29,7.34,60,2589
03/10/1960,7.34,7.36,7.33,7.34,195,2558
03/11/1960,7.42,7.44,7.32,7.42,212,2594
03/14/1960,7.46,7.47,7.38,7.46,235,2566
03/15/1960,7.48,7.49,7.43,7.48,77,2559

03/16/1960,7.44,7.51,7.42,7.44,92,2591
03/17/1960,7.37,7.41,7.36,7.37,135,2601
03/18/1960,7.37,7.38,7.32,7.37,140,2596
03/21/1960,7.38,7.40,7.33,7.38,155,2570
03/22/1960,7.45,7.45,7.41,7.45,99,2563
03/23/1960,7.47,7.48,7.43,7.47,186,2516
03/24/1960,7.47,7.50,7.44,7.47,216,2250
03/25/1960,7.53,7.54,7.45,7.53,215,2516
03/28/1960,7.77,7.80,7.55,7.77,187,2554
03/29/1960,7.77,7.83,7.76,7.77,580,2416
03/30/1960,7.66,7.74,7.66,7.66,305,2370
03/31/1960,7.67,7.69,7.64,7.67,383,2279
04/01/1960,7.73,7.75,7.67,7.73,249,2321
04/04/1960,7.74,7.76,7.71,7.74,323,2342
04/05/1960,7.71,7.75,7.70,7.71,360,2335
04/06/1960,7.67,7.72,7.60,7.67,118,2307
04/07/1960,7.67,7.72,7.65,7.67,322,2213
04/08/1960,7.67,7.69,7.64,7.67,372,2039
04/11/1960,7.69,7.70,7.65,7.69,168,2073
04/12/1960,7.68,7.70,7.66,7.68,240,2027
04/13/1960,7.64,7.68,7.62,7.64,177,1945
04/14/1960,7.65,7.66,7.62,7.65,166,1921
04/18/1960,7.57,7.64,7.57,7.57,289,1736
04/19/1960,7.51,7.56,7.50,7.51,169,1713
04/20/1960,7.51,7.55,7.49,7.51,437,1562
04/21/1960,7.49,7.51,7.48,7.49,169,1492
04/22/1960,7.47,7.51,7.47,7.47,149,1483
04/25/1960,7.38,7.45,7.38,7.38,121,2554
04/26/1960,7.35,7.42,7.35,7.35,215,2543
04/27/1960,7.41,7.42,7.34,7.41,132,2572
04/28/1960,7.44,7.45,7.38,7.44,163,2596
04/29/1960,7.59,7.59,7.41,7.59,286,2600
05/02/1960,7.63,7.68,7.59,7.63,557,2843
05/03/1960,7.61,7.63,7.59,7.61,369,2873
05/04/1960,7.59,7.64,7.59,7.59,359,2982
05/05/1960,7.62,7.65,7.57,7.62,308,3110
05/06/1960,7.64,7.65,7.61,7.64,293,3163
05/09/1960,7.64,7.67,7.61,7.64,127,3164
05/10/1960,7.64,7.68,7.62,7.64,181,3199
05/11/1960,7.63,7.65,7.60,7.63,251,3204
05/12/1960,7.70,7.73,7.64,7.70,217,3257
05/13/1960,7.67,7.74,7.67,7.67,551,3255
05/16/1960,7.77,7.81,7.71,7.77,193,3235
05/17/1960,7.79,7.82,7.73,7.79,355,3305
05/18/1960,7.77,7.85,7.76,7.77,292,3300
05/19/1960,7.77,7.81,7.75,7.77,225,3247
05/20/1960,7.81,7.82,7.76,7.81,216,3302
05/23/1960,7.88,7.89,7.79,7.88,212,3350
05/24/1960,7.78,7.87,7.78,7.78,379,3383
05/25/1960,7.76,7.77,7.69,7.76,296,3361
05/26/1960,7.69,7.77,7.68,7.69,480,3374
05/27/1960,7.86,7.87,7.71,7.86,209,3401
05/31/1960,7.96,8.01,7.91,7.96,690,3442
06/01/1960,7.99,7.99,7.94,7.99,599,3447
06/02/1960,7.99,8.03,7.96,7.99,398,3385
06/03/1960,8.03,8.03,7.96,8.03,489,3353
06/06/1960,8.06,8.07,7.99,8.06,630,3399
06/07/1960,7.94,8.10,7.91,7.94,532,3219
06/08/1960,8.06,8.07,7.89,8.06,774,2979
06/09/1960,7.98,8.15,7.98,7.98,412,2906

06/10/1960,8.00,8.08,7.96,8.00,560,2878
06/13/1960,8.02,8.05,7.97,8.02,379,2764
06/14/1960,7.96,8.03,7.96,7.96,440,2664
06/15/1960,8.06,8.08,7.97,8.06,395,2623
06/16/1960,8.13,8.15,8.09,8.13,456,2595
06/17/1960,8.16,8.17,8.11,8.16,304,2545
06/20/1960,8.07,8.15,8.05,8.07,325,2471
06/21/1960,8.08,8.11,8.04,8.08,188,2395
06/22/1960,8.13,8.14,8.06,8.13,196,2326
06/23/1960,8.17,8.17,8.04,8.17,187,1680
06/24/1960,8.12,8.17,8.12,8.12,280,1780
06/27/1960,8.14,8.15,8.10,8.14,112,1769
06/28/1960,8.09,8.10,8.06,8.09,78,1785
06/29/1960,8.11,8.12,8.06,8.11,191,1774
06/30/1960,8.15,8.18,8.13,8.15,108,1767
07/01/1960,8.26,8.29,8.17,8.26,241,1811
07/05/1960,8.24,8.30,8.23,8.24,207,1841
07/06/1960,8.20,8.24,8.15,8.20,155,1819
07/07/1960,8.23,8.23,8.14,8.23,199,1845
07/08/1960,8.25,8.27,8.22,8.25,189,1851
07/11/1960,8.26,8.29,8.25,8.26,186,1887
07/12/1960,8.30,8.32,8.27,8.30,401,1994
07/13/1960,8.19,8.30,8.15,8.19,353,1982
07/14/1960,8.16,8.19,8.13,8.16,404,2019
07/15/1960,8.19,8.22,8.18,8.19,150,2027
07/18/1960,8.21,8.23,8.17,8.21,222,2092
07/19/1960,8.18,8.22,8.15,8.18,133,2116
07/20/1960,8.18,8.19,8.15,8.18,170,2134
07/21/1960,8.25,8.26,8.16,8.25,198,2138
07/22/1960,8.34,8.38,8.23,8.34,255,2127
07/25/1960,8.27,8.33,8.25,8.27,295,2090
07/26/1960,8.31,8.32,8.28,8.31,148,2097
07/27/1960,8.42,8.44,8.32,8.42,257,2064
07/28/1960,8.41,8.48,8.39,8.41,455,2069
07/29/1960,8.47,8.48,8.41,8.47,269,2024
08/01/1960,8.56,8.58,8.46,8.56,198,2026
08/02/1960,8.49,8.58,8.48,8.49,204,2083
08/03/1960,8.53,8.54,8.46,8.53,197,2080
08/04/1960,8.56,8.58,8.54,8.56,252,2003
08/05/1960,8.64,8.68,8.58,8.64,163,2001
08/08/1960,8.77,8.78,8.62,8.77,298,1902
08/09/1960,8.91,8.99,8.78,8.91,271,1832
08/10/1960,8.86,8.92,8.82,8.86,822,1487
08/11/1960,8.96,9.03,8.95,8.96,126,1444
08/12/1960,8.90,8.99,8.84,8.90,340,1413
08/15/1960,8.94,8.98,8.89,8.94,307,1372
08/16/1960,8.83,8.92,8.82,8.83,222,1373
08/17/1960,8.88,8.90,8.82,8.88,374,1411
08/18/1960,8.98,8.98,8.89,8.98,448,1360
08/19/1960,9.06,9.08,8.96,9.06,358,1394
08/22/1960,8.98,9.09,8.98,8.98,241,1427
08/23/1960,8.86,8.95,8.83,8.86,212,1271
08/24/1960,8.77,8.86,8.74,8.77,212,1318
08/25/1960,8.70,8.81,8.70,8.70,216,1351
08/26/1960,8.69,8.76,8.67,8.69,174,1375
08/29/1960,8.45,8.66,8.45,8.45,200,1352
08/30/1960,8.52,8.54,8.43,8.52,298,1309
08/31/1960,8.50,8.63,8.47,8.50,218,1224
09/01/1960,8.41,8.49,8.40,8.41,187,1220
09/02/1960,8.47,8.51,8.37,8.47,184,1183

09/06/1960,8.54,8.59,8.51,8.54,87,1167
09/07/1960,8.60,8.62,8.57,8.60,75,1193
09/08/1960,8.73,8.76,8.63,8.73,117,1224
09/09/1960,8.76,8.79,8.69,8.76,237,1230
09/12/1960,8.55,8.70,8.54,8.55,192,1258
09/13/1960,8.60,8.64,8.56,8.60,249,1328
09/14/1960,8.57,8.63,8.52,8.57,182,1351
09/15/1960,8.60,8.63,8.54,8.60,254,1397
09/16/1960,8.57,8.63,8.56,8.57,190,1441
09/19/1960,8.49,8.56,8.49,8.49,169,1483
09/20/1960,8.59,8.59,8.48,8.59,201,1458
09/21/1960,8.65,8.66,8.59,8.65,136,1451
09/22/1960,8.64,8.64,8.59,8.64,245,1499
09/23/1960,8.65,8.68,8.62,8.65,129,1786
09/26/1960,8.65,8.66,8.59,8.65,325,1875
09/27/1960,8.82,8.83,8.65,8.82,134,1881
09/28/1960,8.88,8.90,8.76,8.88,194,1938
09/29/1960,8.79,8.93,8.78,8.79,334,1952
09/30/1960,8.84,8.85,8.76,8.84,530,1932
10/03/1960,8.88,8.89,8.77,8.88,356,2054
10/04/1960,8.96,8.97,8.89,8.96,300,2083
10/05/1960,8.94,8.99,8.91,8.94,415,2165
10/06/1960,8.95,8.96,8.93,8.95,657,2313
10/07/1960,9.03,9.04,8.93,9.03,217,2331
10/10/1960,9.01,9.09,9.01,9.01,414,2341
10/11/1960,8.97,9.00,8.95,8.97,328,2397
10/12/1960,9.00,9.02,8.95,9.00,515,2569
10/13/1960,8.93,9.00,8.90,8.93,442,2736
10/14/1960,8.98,8.98,8.89,8.98,340,2784
10/17/1960,9.02,9.02,8.97,9.02,493,2736
10/18/1960,8.99,9.02,8.96,8.99,396,2664
10/19/1960,9.10,9.11,8.98,9.10,185,2676
10/20/1960,9.11,9.15,9.05,9.11,631,2620
10/21/1960,9.12,9.13,9.05,9.12,678,2617
10/24/1960,9.23,9.28,9.13,9.23,336,2476
10/25/1960,9.41,9.42,9.28,9.41,666,2453
10/26/1960,9.49,9.51,9.32,9.49,826,2427
10/27/1960,9.46,9.51,9.44,9.46,612,2304
10/28/1960,9.51,9.52,9.39,9.51,455,2251
10/31/1960,9.63,9.68,9.51,9.63,461,2214
11/01/1960,9.55,9.66,9.55,9.55,324,2141
11/02/1960,9.61,9.65,9.53,9.61,326,2133
11/03/1960,9.70,9.74,9.66,9.70,184,2123
11/04/1960,9.72,9.76,9.66,9.72,335,2068
11/07/1960,9.80,9.82,9.74,9.80,373,2124
11/09/1960,9.74,9.93,9.68,9.74,487,2131
11/10/1960,9.70,9.78,9.68,9.70,724,1966
11/11/1960,9.77,9.81,9.75,9.77,253,1938
11/14/1960,9.56,9.77,9.54,9.56,291,1916
11/15/1960,9.65,9.67,9.51,9.65,454,1853
11/16/1960,9.69,9.75,9.66,9.69,554,1734
11/17/1960,9.87,9.88,9.56,9.87,336,1752
11/18/1960,9.87,9.98,9.76,9.87,457,1723
11/21/1960,9.83,9.92,9.76,9.83,344,1725
11/22/1960,9.77,9.91,9.76,9.77,354,1403
11/23/1960,9.84,9.86,9.70,9.84,285,1402
11/25/1960,9.85,9.92,9.83,9.85,351,1378
11/28/1960,9.80,9.90,9.80,9.80,340,1457
11/29/1960,9.69,9.81,9.68,9.69,331,1504
11/30/1960,9.76,9.76,9.60,9.76,457,1576

12/01/1960,9.65,9.80,9.63,9.65,585,1564
12/02/1960,9.66,9.68,9.57,9.66,604,1507
12/05/1960,9.68,9.71,9.62,9.68,604,1633
12/06/1960,9.70,9.73,9.65,9.70,334,1621
12/07/1960,9.74,9.81,9.73,9.74,148,1605
12/08/1960,9.74,9.76,9.68,9.74,447,1615
12/09/1960,9.73,9.79,9.73,9.73,253,1690
12/12/1960,9.91,9.91,9.69,9.91,212,1686
12/13/1960,9.66,9.87,9.66,9.66,451,1755
12/14/1960,9.61,9.64,9.52,9.61,614,1907
12/15/1960,9.62,9.63,9.56,9.62,555,2028
12/16/1960,9.65,9.70,9.64,9.65,330,2083
12/19/1960,9.79,9.80,9.69,9.79,257,2062
12/20/1960,9.77,9.78,9.73,9.77,625,2101
12/21/1960,9.75,9.81,9.75,9.75,272,2077
12/22/1960,9.75,9.78,9.70,9.75,288,4733
12/23/1960,9.84,9.85,9.75,9.84,351,4750
12/27/1960,9.83,9.90,9.77,9.83,370,4627
12/28/1960,9.89,9.89,9.78,9.89,773,4510
12/29/1960,10.00,10.02,9.88,10.00,259,4497
12/30/1960,10.01,10.04,9.99,10.01,873,4358
01/03/1961,10.12,10.15,10.03,10.12,477,4278
01/04/1961,10.12,10.14,10.04,10.12,838,4265
01/05/1961,10.13,10.15,10.05,10.13,453,4206
01/06/1961,10.28,10.43,10.12,10.28,451,4157
01/09/1961,10.54,10.55,10.29,10.54,846,4088
01/10/1961,10.62,10.64,10.48,10.62,793,4139
01/11/1961,10.65,10.72,10.57,10.65,509,4083
01/12/1961,10.84,10.84,10.63,10.84,881,4090
01/13/1961,10.96,10.98,10.82,10.96,871,4027
01/16/1961,11.30,11.30,10.99,11.30,395,3950
01/17/1961,11.57,11.60,10.99,11.57,612,3852
01/18/1961,11.28,11.56,11.25,11.28,989,3916
01/19/1961,11.04,11.22,10.88,11.04,1119,3804
01/20/1961,10.90,11.10,10.84,10.90,1191,3785
01/23/1961,11.06,11.10,10.87,11.06,1050,3507
01/24/1961,11.25,11.46,11.06,11.25,551,3425
01/25/1961,11.10,11.40,10.91,11.10,653,3336
01/26/1961,11.25,11.29,11.09,11.25,1043,3196
01/27/1961,11.31,11.45,11.25,11.31,764,3170
01/30/1961,11.57,11.58,11.35,11.57,573,3094
01/31/1961,11.25,11.60,11.23,11.25,404,3017
02/01/1961,11.67,11.69,11.15,11.67,581,3038
02/02/1961,11.65,11.85,11.60,11.65,675,2904
02/03/1961,11.75,11.95,11.60,11.75,589,2881
02/06/1961,11.85,12.05,11.82,11.85,708,2827
02/07/1961,11.71,11.89,11.70,11.71,366,2738
02/08/1961,11.97,12.00,11.71,11.97,408,2645
02/09/1961,11.94,12.14,11.92,11.94,402,2528
02/10/1961,12.04,12.12,11.94,12.04,301,2483
02/13/1961,11.94,11.99,11.82,11.94,291,2464
02/14/1961,11.95,12.05,11.80,11.95,302,2300
02/15/1961,12.04,12.07,11.90,12.04,535,2297
02/16/1961,12.06,12.06,11.93,12.06,330,2206
02/17/1961,12.05,12.07,11.98,12.05,164,2135
02/20/1961,11.99,12.01,11.87,11.99,189,2087
02/21/1961,12.20,12.22,11.86,12.20,325,1999
02/23/1961,12.43,12.48,12.23,12.43,530,4502
02/24/1961,12.57,12.57,12.33,12.57,755,4424
02/27/1961,13.01,13.08,12.64,13.01,672,4455

02/28/1961,12.95,13.19,12.82,12.95,1060,4388
03/01/1961,12.35,12.90,12.30,12.35,1079,4578
03/02/1961,12.46,12.50,12.08,12.46,1505,4608
03/03/1961,12.69,12.75,12.35,12.69,1456,4575
03/06/1961,12.75,12.97,12.62,12.75,1023,4535
03/07/1961,12.62,12.90,12.56,12.62,661,4662
03/08/1961,12.59,12.71,12.54,12.59,402,4697
03/09/1961,12.28,12.55,12.26,12.28,604,4764
03/10/1961,12.40,12.44,12.15,12.40,751,4868
03/13/1961,11.98,12.40,11.96,11.98,955,4808
03/14/1961,12.35,12.56,11.90,12.35,760,4693
03/15/1961,12.11,12.43,12.09,12.11,882,4743
03/16/1961,12.35,12.35,12.10,12.35,867,4775
03/17/1961,12.44,12.50,12.32,12.44,679,4869
03/20/1961,12.31,12.44,12.20,12.31,531,4876
03/21/1961,12.40,12.42,12.28,12.40,565,4795
03/22/1961,12.67,12.78,12.46,12.67,508,4847
03/23/1961,12.86,12.97,12.66,12.86,907,4756
03/24/1961,12.83,12.97,12.76,12.83,844,4726
03/27/1961,12.87,12.89,12.60,12.87,637,4789
03/28/1961,13.07,13.07,12.90,13.07,504,4799
03/29/1961,12.85,13.05,12.61,12.85,542,4714
03/30/1961,12.95,12.98,12.70,12.95,1166,4586
04/03/1961,12.89,12.94,12.83,12.89,930,4390
04/04/1961,12.94,13.05,12.89,12.94,439,4355
04/05/1961,13.10,13.11,12.94,13.10,372,4278
04/06/1961,13.35,13.44,13.20,13.35,764,4144
04/07/1961,13.37,13.49,13.25,13.37,985,3957
04/10/1961,13.45,13.48,13.30,13.45,693,4067
04/11/1961,13.85,14.05,13.70,13.85,623,3915
04/12/1961,13.56,13.90,13.48,13.56,925,3735
04/13/1961,13.45,13.62,13.39,13.45,734,3632
04/14/1961,13.22,13.44,13.11,13.22,675,3502
04/17/1961,12.60,13.23,12.60,12.60,1720,2936
04/18/1961,12.99,12.99,12.53,12.99,976,2763
04/19/1961,13.43,13.60,12.95,13.43,1075,2319
04/20/1961,13.37,13.65,13.37,13.37,1446,2290
04/21/1961,13.50,13.60,13.40,13.50,897,2284
04/24/1961,13.33,13.51,13.30,13.33,804,6360
04/25/1961,13.88,14.00,13.73,13.88,795,6335
04/26/1961,13.50,13.93,13.40,13.50,2582,6771
04/27/1961,13.42,13.51,13.30,13.42,1841,6911
04/28/1961,13.44,13.51,13.30,13.44,2122,6771
05/01/1961,13.40,13.50,13.37,13.40,1417,6906
05/02/1961,13.42,13.44,13.26,13.42,773,6821
05/03/1961,13.21,13.53,13.20,13.21,850,6843
05/04/1961,13.01,13.25,12.79,13.01,1154,6958
05/05/1961,12.82,13.12,12.80,12.82,2992,6874
05/08/1961,12.66,13.00,12.65,12.66,1266,6616
05/09/1961,12.40,12.69,12.39,12.40,1297,6568
05/10/1961,12.72,12.75,12.52,12.72,1699,6529
05/11/1961,12.72,12.85,12.62,12.72,1319,6668
05/12/1961,12.81,12.89,12.65,12.81,1320,6785
05/15/1961,12.59,12.90,12.57,12.59,948,6677
05/16/1961,12.51,12.59,12.46,12.51,1195,6814
05/17/1961,12.63,12.65,12.37,12.63,851,6862
05/18/1961,12.73,12.75,12.57,12.73,989,6872
05/19/1961,12.57,12.75,12.55,12.57,839,6856
05/22/1961,12.27,12.50,12.23,12.27,739,6793
05/23/1961,12.33,12.45,12.07,12.33,1016,6564

05/24/1961,12.30,12.36,12.20,12.30,1800,6023
05/25/1961,12.24,12.44,12.22,12.24,739,5895
05/26/1961,12.12,12.23,12.09,12.12,600,5873
05/29/1961,12.14,12.17,12.07,12.14,1071,5718
05/31/1961,12.51,12.52,12.11,12.51,429,5616
06/01/1961,12.44,12.58,12.40,12.44,871,5446
06/02/1961,12.41,12.43,12.34,12.41,1155,5496
06/05/1961,12.53,12.55,12.30,12.53,511,5471
06/06/1961,12.33,12.52,12.33,12.33,565,5443
06/07/1961,12.27,12.29,12.12,12.27,685,5441
06/08/1961,12.10,12.27,12.09,12.10,1058,5327
06/09/1961,11.82,12.08,11.82,11.82,953,5203
06/12/1961,11.50,11.82,11.48,11.50,1366,5071
06/13/1961,11.46,11.65,11.45,11.46,1883,4545
06/14/1961,11.59,11.67,11.51,11.59,1119,4246
06/15/1961,11.20,11.64,11.15,11.20,875,4238
06/16/1961,11.24,11.25,10.89,11.24,1279,4039
06/19/1961,11.13,11.18,10.95,11.13,1545,3880
06/20/1961,11.01,11.03,10.88,11.01,853,3799
06/21/1961,10.90,11.07,10.72,10.90,748,3699
06/22/1961,11.03,11.05,10.82,11.03,851,3777
06/23/1961,11.14,11.17,11.03,11.14,463,1315
06/26/1961,10.88,11.08,10.88,10.88,368,1411
06/27/1961,10.91,10.92,10.80,10.91,196,1432
06/28/1961,10.97,11.04,10.90,10.97,247,1450
06/29/1961,11.10,11.12,10.88,11.10,116,1460
06/30/1961,11.25,11.48,11.01,11.25,239,1480
07/03/1961,11.57,11.60,11.26,11.57,602,1555
07/05/1961,11.57,11.80,11.44,11.57,482,1598
07/06/1961,11.40,11.50,11.38,11.40,462,1605
07/07/1961,11.22,11.46,11.22,11.22,437,1685
07/10/1961,11.13,11.18,11.04,11.13,323,1761
07/11/1961,11.16,11.17,11.01,11.16,482,1830
07/12/1961,11.01,11.23,11.01,11.01,336,1848
07/13/1961,11.04,11.10,10.94,11.04,248,1848
07/14/1961,10.72,10.99,10.72,10.72,298,1868
07/17/1961,10.64,10.70,10.55,10.64,629,1773
07/18/1961,10.78,10.79,10.61,10.78,569,1925
07/19/1961,10.86,10.87,10.75,10.86,584,1980
07/20/1961,10.68,10.92,10.66,10.68,396,2013
07/21/1961,10.82,10.84,10.69,10.82,669,2175
07/24/1961,10.92,10.94,10.75,10.92,244,2197
07/25/1961,11.23,11.30,11.10,11.23,236,2181
07/26/1961,11.15,11.24,11.11,11.15,673,2050
07/27/1961,11.19,11.22,11.06,11.19,383,1985
07/28/1961,11.18,11.21,11.11,11.18,359,2027
07/31/1961,11.19,11.24,11.16,11.19,261,2071
08/01/1961,11.05,11.19,11.05,11.05,243,2029
08/02/1961,11.15,11.16,10.98,11.15,330,1866
08/03/1961,11.08,11.15,11.03,11.08,306,1828
08/04/1961,11.13,11.17,11.08,11.13,140,1820
08/07/1961,11.10,11.15,11.10,11.10,226,1821
08/08/1961,11.06,11.14,11.06,11.06,166,1758
08/09/1961,11.02,11.04,10.95,11.02,243,1639
08/10/1961,11.11,11.18,11.00,11.11,422,1591
08/11/1961,11.08,11.09,11.00,11.08,182,1555
08/14/1961,11.14,11.18,11.08,11.14,162,1550
08/15/1961,11.32,11.39,11.14,11.32,116,1580
08/16/1961,11.20,11.32,11.20,11.20,421,1530
08/17/1961,11.32,11.32,11.19,11.32,251,1530

08/18/1961,11.32,11.38,11.26,11.32,213,1457
08/21/1961,11.17,11.30,11.17,11.17,198,1440
08/22/1961,11.04,11.17,11.04,11.04,184,1374
08/23/1961,11.15,11.18,11.12,11.15,179,1732
08/24/1961,11.12,11.15,11.09,11.12,106,1716
08/25/1961,11.12,11.16,11.11,11.12,22,1708
08/28/1961,11.07,11.10,11.03,11.07,78,1709
08/29/1961,11.02,11.10,11.00,11.02,61,1702
08/30/1961,11.08,11.10,11.00,11.08,118,1682
08/31/1961,11.04,11.11,11.04,11.04,158,1653
09/01/1961,10.97,11.07,10.95,10.97,220,1631
09/05/1961,10.93,10.95,10.86,10.93,168,1629
09/06/1961,10.87,10.95,10.86,10.87,164,1555
09/07/1961,10.80,10.87,10.78,10.80,202,1427
09/08/1961,10.84,10.86,10.79,10.84,273,1356
09/11/1961,10.91,10.94,10.85,10.91,173,1333
09/12/1961,10.99,10.99,10.91,10.99,171,1322
09/13/1961,10.91,11.05,10.90,10.91,92,1311
09/14/1961,10.81,10.91,10.81,10.81,41,1301
09/15/1961,10.79,10.83,10.75,10.79,175,1356
09/18/1961,10.72,10.79,10.68,10.72,258,1429
09/19/1961,10.74,10.76,10.68,10.74,168,1460
09/20/1961,10.79,10.80,10.73,10.79,144,1447
09/21/1961,10.86,10.89,10.80,10.86,201,1396
09/22/1961,10.86,10.88,10.83,10.86,139,1384
09/25/1961,10.86,10.94,10.85,10.86,227,1934
09/26/1961,10.78,10.84,10.77,10.78,211,1988
09/27/1961,10.80,10.88,10.80,10.80,231,2016
09/28/1961,10.79,10.80,10.73,10.79,226,2043
09/29/1961,10.79,10.79,10.76,10.79,320,2090
10/02/1961,10.85,10.93,10.85,10.85,280,2174
10/03/1961,11.07,11.09,10.85,11.07,465,2264
10/04/1961,11.14,11.19,11.10,11.14,636,2244
10/05/1961,11.10,11.14,11.07,11.10,838,2338
10/06/1961,10.99,11.07,10.98,10.99,440,2390
10/09/1961,11.05,11.05,10.96,11.05,455,2431
10/10/1961,11.11,11.15,11.03,11.11,377,2543
10/11/1961,11.04,11.13,11.00,11.04,343,2623
10/12/1961,10.94,11.05,10.90,10.94,295,2673
10/13/1961,11.13,11.13,10.93,11.13,519,2581
10/16/1961,11.02,11.13,11.00,11.02,510,2612
10/17/1961,10.93,11.04,10.92,10.93,301,2551
10/18/1961,10.96,10.99,10.86,10.96,514,2398
10/19/1961,10.87,10.99,10.85,10.87,411,2386
10/20/1961,10.85,10.89,10.79,10.85,389,2360
10/23/1961,10.85,10.92,10.82,10.85,683,2353
10/24/1961,10.74,10.85,10.74,10.74,348,2342
10/25/1961,10.74,10.76,10.70,10.74,453,2333
10/26/1961,10.63,10.74,10.61,10.63,449,2171
10/27/1961,10.62,10.66,10.59,10.62,701,2002
10/30/1961,10.60,10.69,10.56,10.60,406,1932
10/31/1961,10.60,10.67,10.58,10.60,317,1837
11/01/1961,10.60,10.61,10.55,10.60,387,1839
11/02/1961,10.56,10.65,10.56,10.56,241,1822
11/03/1961,10.59,10.61,10.55,10.59,200,1822
11/06/1961,10.66,10.66,10.60,10.66,138,1823
11/07/1961,10.69,10.72,10.66,10.69,401,1734
11/08/1961,10.62,10.69,10.60,10.62,382,1693
11/09/1961,10.57,10.60,10.55,10.57,261,1637
11/10/1961,10.76,10.77,10.56,10.76,210,1636

11/13/1961,10.68,10.74,10.68,10.68,400,1651
11/14/1961,10.60,10.67,10.60,10.60,117,1674
11/15/1961,10.57,10.60,10.55,10.57,164,1664
11/16/1961,10.56,10.59,10.55,10.56,313,1634
11/17/1961,10.56,10.60,10.56,10.56,175,1642
11/20/1961,10.50,10.55,10.48,10.50,16,1584
11/21/1961,10.62,10.62,10.50,10.62,223,1498
11/22/1961,10.57,10.66,10.57,10.57,179,1473
11/24/1961,10.60,10.65,10.57,10.60,267,3526
11/27/1961,10.53,10.60,10.53,10.53,309,3662
11/28/1961,10.52,10.52,10.47,10.52,118,3619
11/29/1961,10.47,10.53,10.47,10.47,245,3638
11/30/1961,10.53,10.55,10.46,10.53,111,3647
12/01/1961,10.47,10.54,10.46,10.47,369,3659
12/04/1961,10.50,10.51,10.41,10.50,330,3704
12/05/1961,10.50,10.53,10.48,10.50,596,3685
12/06/1961,10.57,10.58,10.52,10.57,423,3709
12/07/1961,10.51,10.57,10.48,10.51,387,3784
12/08/1961,10.57,10.57,10.48,10.57,467,3836
12/11/1961,10.59,10.64,10.54,10.59,651,3573
12/12/1961,10.74,10.75,10.72,10.74,557,3343
12/13/1961,10.68,10.68,10.59,10.68,414,3283
12/14/1961,10.73,10.76,10.69,10.73,661,3052
12/15/1961,10.89,10.89,10.73,10.89,403,2948
12/18/1961,10.80,10.89,10.78,10.80,899,3105
12/19/1961,10.75,10.83,10.73,10.75,581,3043
12/20/1961,10.73,10.76,10.72,10.73,800,2660
12/21/1961,10.73,10.76,10.65,10.73,312,2455
12/22/1961,10.70,10.73,10.68,10.70,477,2356
12/26/1961,10.64,10.68,10.63,10.64,261,4446
12/27/1961,10.58,10.66,10.58,10.58,227,4364
12/28/1961,10.59,10.61,10.57,10.59,385,4332
12/29/1961,10.55,10.60,10.54,10.55,670,4255
01/02/1962,10.53,10.53,10.48,10.53,427,4183
01/03/1962,10.55,10.56,10.50,10.55,536,4246
01/04/1962,10.49,10.53,10.49,10.49,283,4291
01/05/1962,10.55,10.58,10.48,10.55,520,4288
01/08/1962,10.55,10.56,10.52,10.55,719,4462
01/09/1962,10.62,10.63,10.54,10.62,209,4378
01/10/1962,10.59,10.66,10.59,10.59,473,4378
01/11/1962,10.63,10.66,10.57,10.63,455,4312
01/12/1962,10.78,10.78,10.64,10.78,545,4397
01/15/1962,10.75,10.79,10.71,10.75,988,4602
01/16/1962,10.60,10.74,10.59,10.60,189,4078
01/17/1962,10.65,10.65,10.57,10.65,776,4613
01/18/1962,10.61,10.64,10.58,10.61,379,4572
01/19/1962,10.61,10.65,10.58,10.61,377,4552
01/22/1962,10.53,10.67,10.53,10.53,396,4494
01/23/1962,10.56,10.57,10.50,10.56,830,4734
01/24/1962,10.55,10.57,10.51,10.55,494,4707
01/25/1962,10.51,10.55,10.50,10.51,570,4638
01/26/1962,10.43,10.51,10.42,10.43,222,4609
01/29/1962,10.29,10.39,10.29,10.29,569,4626
01/30/1962,10.25,10.30,10.24,10.25,1029,4663
01/31/1962,10.29,10.33,10.21,10.29,614,4624
02/01/1962,10.26,10.33,10.24,10.26,546,4626
02/02/1962,10.38,10.38,10.26,10.38,321,4653
02/05/1962,10.38,10.41,10.33,10.38,631,4658
02/06/1962,10.32,10.36,10.30,10.32,489,4685
02/07/1962,10.32,10.35,10.30,10.32,272,4640

02/08/1962,10.26,10.33,10.25,10.26,233,4570
02/09/1962,10.23,10.26,10.22,10.23,210,4586
02/12/1962,10.24,10.25,10.19,10.24,357,4483
02/13/1962,10.28,10.29,10.24,10.28,258,4401
02/14/1962,10.32,10.34,10.29,10.32,220,4335
02/15/1962,10.27,10.33,10.25,10.27,380,4265
02/16/1962,10.17,10.24,10.13,10.17,598,4055
02/19/1962,10.10,10.16,10.09,10.10,479,3909
02/20/1962,10.10,10.12,10.05,10.10,555,3634
02/21/1962,10.02,10.10,10.01,10.02,422,3491
02/23/1962,10.02,10.04,9.97,10.02,528,4573
02/26/1962,10.01,10.02,9.95,10.01,582,4752
02/27/1962,9.90,9.97,9.88,9.90,388,4705
02/28/1962,9.86,9.88,9.82,9.86,567,4778
03/01/1962,9.91,9.92,9.83,9.91,988,4758
03/02/1962,9.98,10.01,9.91,9.98,618,4711
03/05/1962,9.99,9.99,9.93,9.99,574,4793
03/06/1962,9.96,9.99,9.95,9.96,377,4850
03/07/1962,10.02,10.04,9.95,10.02,214,4868
03/08/1962,10.05,10.05,10.01,10.05,352,4847
03/09/1962,10.04,10.06,10.02,10.04,538,4878
03/12/1962,9.92,10.03,9.91,9.92,373,4908
03/13/1962,9.90,9.92,9.87,9.90,591,4885
03/14/1962,9.89,9.93,9.86,9.89,515,4948
03/15/1962,9.88,9.89,9.85,9.88,357,4976
03/16/1962,9.88,9.91,9.86,9.88,627,5022
03/19/1962,9.85,9.90,9.82,9.85,455,5132
03/20/1962,9.83,9.85,9.80,9.83,394,5128
03/21/1962,9.91,9.92,9.82,9.91,405,5068
03/22/1962,9.89,9.96,9.88,9.89,709,5124
03/23/1962,9.93,10.00,9.86,9.93,709,4938
03/26/1962,9.97,9.99,9.94,9.97,630,4995
03/27/1962,9.94,10.00,9.94,9.94,277,5041
03/28/1962,9.92,9.95,9.91,9.92,407,5105
03/29/1962,9.81,9.93,9.81,9.81,267,5093
03/30/1962,9.79,9.81,9.72,9.79,551,5006
04/02/1962,9.81,9.84,9.77,9.81,699,4972
04/03/1962,9.80,9.82,9.78,9.80,233,4957
04/04/1962,9.82,9.85,9.79,9.82,360,4983
04/05/1962,9.89,9.90,9.83,9.89,270,4918
04/06/1962,9.87,9.90,9.86,9.87,631,4572
04/09/1962,9.88,9.90,9.83,9.88,196,4540
04/10/1962,9.87,9.87,9.83,9.87,389,4562
04/11/1962,9.83,9.87,9.83,9.83,144,4516
04/12/1962,9.82,9.84,9.80,9.82,94,4488
04/13/1962,9.72,9.81,9.71,9.72,166,4443
04/16/1962,9.69,9.71,9.65,9.69,388,4258
04/17/1962,9.65,9.68,9.64,9.65,397,4132
04/18/1962,9.56,9.64,9.55,9.56,131,4074
04/19/1962,9.54,9.59,9.54,9.54,442,3858
04/23/1962,9.40,9.51,9.40,9.40,304,4097
04/24/1962,9.39,9.42,9.37,9.39,642,4147
04/25/1962,9.25,9.39,9.25,9.25,557,4222
04/26/1962,9.36,9.37,9.24,9.36,654,4504
04/27/1962,9.39,9.41,9.35,9.39,561,4601
04/30/1962,9.40,9.42,9.37,9.40,546,4829
05/01/1962,9.40,9.41,9.36,9.40,416,4916
05/02/1962,9.50,9.51,9.41,9.50,698,5260
05/03/1962,9.41,9.52,9.39,9.41,428,5362
05/04/1962,9.31,9.39,9.30,9.31,499,5553

05/07/1962,9.23,9.30,9.22,9.23,690,5717
05/08/1962,9.15,9.26,9.14,9.15,509,5715
05/09/1962,9.04,9.15,9.02,9.04,485,5756
05/10/1962,8.97,9.08,8.92,8.97,1300,5529
05/11/1962,8.80,8.96,8.80,8.80,631,5582
05/14/1962,8.84,8.89,8.74,8.84,757,5520
05/15/1962,8.89,8.93,8.82,8.89,716,5564
05/16/1962,8.94,8.95,8.85,8.94,791,5638
05/17/1962,8.83,8.94,8.83,8.83,461,5622
05/18/1962,8.65,8.83,8.64,8.65,333,5677
05/21/1962,8.63,8.64,8.56,8.63,952,5554
05/22/1962,8.30,8.63,8.27,8.30,456,5542
05/23/1962,8.18,8.32,8.12,8.18,868,5459
05/24/1962,8.17,8.28,8.12,8.17,1097,5264
05/25/1962,8.27,8.28,8.18,8.27,1122,5020
05/28/1962,8.14,8.33,8.13,8.14,571,5011
05/29/1962,7.90,8.09,7.90,7.90,704,5038
05/31/1962,7.93,8.00,7.88,7.93,975,4727
06/01/1962,7.97,8.06,7.92,7.97,682,4667
06/04/1962,8.08,8.10,7.92,8.08,542,4616
06/05/1962,8.07,8.13,8.04,8.07,566,4579
06/06/1962,7.95,8.11,7.94,7.95,346,4508
06/07/1962,8.08,8.08,7.86,8.08,313,4498
06/08/1962,8.03,8.13,8.02,8.03,876,4352
06/11/1962,7.95,8.06,7.95,7.95,409,4301
06/12/1962,7.98,8.00,7.92,7.98,430,4222
06/13/1962,8.05,8.11,7.95,8.05,541,4069
06/14/1962,8.00,8.03,7.96,8.00,370,4011
06/15/1962,7.93,7.98,7.93,7.93,323,3913
06/18/1962,7.96,7.98,7.92,7.96,274,3843
06/19/1962,7.85,7.97,7.79,7.85,393,3667
06/20/1962,7.74,7.82,7.71,7.74,780,3475
06/21/1962,7.82,7.84,7.71,7.82,706,3446
06/22/1962,7.82,7.83,7.74,7.82,509,3248
06/25/1962,7.75,7.80,7.75,7.75,162,826
06/26/1962,7.65,7.72,7.65,7.65,116,860
06/27/1962,7.60,7.65,7.60,7.60,199,906
06/28/1962,7.52,7.57,7.46,7.52,324,938
06/29/1962,7.44,7.53,7.44,7.44,85,918
07/02/1962,7.27,7.41,7.26,7.27,234,1051
07/03/1962,7.30,7.36,7.24,7.30,393,972
07/05/1962,7.16,7.29,7.15,7.16,184,946
07/06/1962,7.08,7.14,7.06,7.08,319,1030
07/09/1962,6.90,7.05,6.90,6.90,322,1117
07/10/1962,7.00,7.05,6.90,7.00,452,1092
07/11/1962,7.11,7.14,7.05,7.11,337,1086
07/12/1962,7.36,7.42,7.14,7.36,161,1083
07/13/1962,7.51,7.59,7.34,7.51,436,1116
07/16/1962,7.59,7.59,7.36,7.59,246,1121
07/17/1962,7.47,7.58,7.47,7.47,242,1102
07/18/1962,7.35,7.42,7.34,7.35,395,1076
07/19/1962,7.36,7.37,7.26,7.36,410,983
07/20/1962,7.46,7.47,7.35,7.46,240,955
07/23/1962,7.48,7.50,7.39,7.48,266,3809
07/24/1962,7.56,7.59,7.47,7.56,264,3812
07/25/1962,7.55,7.62,7.49,7.55,412,3845
07/26/1962,7.50,7.53,7.46,7.50,463,3800
07/27/1962,7.64,7.64,7.50,7.64,398,3874
07/30/1962,7.67,7.72,7.65,7.67,459,3956
07/31/1962,7.60,7.66,7.58,7.60,534,3902

08/01/1962,7.76,7.79,7.56,7.76,633,3985
08/02/1962,7.67,7.77,7.67,7.67,1153,4186
08/03/1962,7.58,7.65,7.54,7.58,351,4238
08/06/1962,7.49,7.55,7.49,7.49,474,4246
08/07/1962,7.56,7.61,7.47,7.56,345,4177
08/08/1962,7.53,7.58,7.52,7.53,273,4137
08/09/1962,7.51,7.57,7.49,7.51,347,4101
08/10/1962,7.48,7.54,7.45,7.48,305,3971
08/13/1962,7.43,7.50,7.42,7.43,297,3970
08/14/1962,7.36,7.43,7.34,7.36,330,3940
08/15/1962,7.42,7.42,7.29,7.42,523,3839
08/16/1962,7.36,7.42,7.34,7.36,752,3472
08/17/1962,7.39,7.41,7.32,7.39,1017,3096
08/20/1962,7.39,7.42,7.38,7.39,658,2884
08/21/1962,7.44,7.46,7.39,7.44,330,2641
08/22/1962,7.48,7.51,7.44,7.48,573,2278
08/23/1962,7.46,7.50,7.42,7.46,85,2664
08/24/1962,7.37,7.43,7.36,7.37,171,2682
08/27/1962,7.28,7.34,7.25,7.28,217,2647
08/28/1962,7.18,7.32,7.17,7.18,186,2624
08/29/1962,7.02,7.15,7.01,7.02,421,2749
08/30/1962,7.04,7.04,6.95,7.04,729,2688
08/31/1962,7.06,7.14,7.01,7.06,399,2643
09/04/1962,7.05,7.13,7.05,7.05,373,2748
09/05/1962,7.08,7.12,7.06,7.08,181,2752
09/06/1962,7.15,7.22,7.09,7.15,340,2948
09/07/1962,7.22,7.22,7.13,7.22,237,3010
09/10/1962,7.10,7.20,7.09,7.10,465,3069
09/11/1962,7.18,7.23,7.11,7.18,282,3133
09/12/1962,7.37,7.45,7.34,7.37,207,3089
09/13/1962,7.24,7.36,7.24,7.24,338,3056
09/14/1962,7.24,7.25,7.18,7.24,269,3070
09/17/1962,7.23,7.23,7.18,7.23,409,3134
09/18/1962,7.25,7.31,7.20,7.25,353,3060
09/19/1962,7.23,7.28,7.21,7.23,376,2932
09/20/1962,7.23,7.27,7.20,7.23,345,2984
09/21/1962,7.25,7.25,7.20,7.25,273,2954
09/24/1962,7.21,7.28,7.20,7.21,259,2904
09/25/1962,7.19,7.25,7.17,7.19,289,2983
09/26/1962,7.18,7.23,7.17,7.18,629,3093
09/27/1962,7.21,7.24,7.16,7.21,229,3092
09/28/1962,7.24,7.28,7.21,7.24,257,3127
10/01/1962,7.18,7.24,7.16,7.18,2100,4518
10/02/1962,7.22,7.25,7.18,7.22,539,4672
10/03/1962,7.36,7.36,7.24,7.36,391,4732
10/04/1962,7.45,7.47,7.34,7.45,912,4741
10/05/1962,7.43,7.51,7.42,7.43,526,4711
10/08/1962,7.45,7.48,7.42,7.45,599,4671
10/09/1962,7.49,7.51,7.42,7.49,390,4768
10/10/1962,7.60,7.62,7.48,7.60,399,4801
10/11/1962,7.49,7.57,7.48,7.49,1022,4696
10/12/1962,7.54,7.60,7.44,7.54,935,4442
10/15/1962,7.65,7.65,7.54,7.65,540,4395
10/16/1962,7.72,7.76,7.67,7.72,675,4527
10/17/1962,7.78,7.80,7.67,7.78,862,4544
10/18/1962,7.72,7.80,7.70,7.72,836,4607
10/19/1962,7.68,7.74,7.65,7.68,650,4526
10/22/1962,7.79,7.83,7.71,7.79,765,4815
10/23/1962,8.08,8.21,7.90,8.08,785,5018
10/24/1962,8.08,8.16,7.98,8.08,1305,4729

10/25/1962,7.93,7.95,7.86,7.93,1636,4952
10/26/1962,8.14,8.20,7.96,8.14,723,4866
10/29/1962,7.78,7.95,7.78,7.78,500,5200
10/30/1962,7.71,7.81,7.69,7.71,591,5074
10/31/1962,7.77,7.79,7.73,7.77,583,5129
11/01/1962,7.68,7.82,7.67,7.68,500,5203
11/02/1962,7.60,7.73,7.56,7.60,573,5130
11/05/1962,7.60,7.62,7.53,7.60,636,5058
11/07/1962,7.52,7.67,7.49,7.52,342,5000
11/08/1962,7.50,7.56,7.44,7.50,377,4911
11/09/1962,7.41,7.47,7.40,7.41,469,4827
11/12/1962,7.48,7.49,7.40,7.48,407,4681
11/13/1962,7.42,7.50,7.40,7.42,274,4712
11/14/1962,7.49,7.53,7.42,7.49,328,4626
11/15/1962,7.59,7.63,7.47,7.59,234,4607
11/16/1962,7.60,7.70,7.60,7.60,495,4659
11/19/1962,7.54,7.65,7.53,7.54,395,4543
11/20/1962,7.64,7.64,7.48,7.64,217,4570
11/21/1962,7.58,7.63,7.56,7.58,265,4466
11/23/1962,7.58,7.61,7.54,7.58,281,3337
11/26/1962,7.54,7.59,7.48,7.54,310,3299
11/27/1962,7.48,7.54,7.48,7.48,277,3321
11/28/1962,7.54,7.54,7.50,7.54,244,3298
11/29/1962,7.56,7.60,7.53,7.56,221,3231
11/30/1962,7.59,7.68,7.58,7.59,1357,4226
12/03/1962,7.59,7.63,7.57,7.59,1077,4576
12/04/1962,7.56,7.61,7.56,7.56,313,4553
12/05/1962,7.69,7.70,7.57,7.69,268,4612
12/06/1962,7.63,7.70,7.61,7.63,666,4644
12/07/1962,7.65,7.66,7.62,7.65,315,4641
12/10/1962,7.61,7.66,7.56,7.61,273,4624
12/11/1962,7.59,7.65,7.57,7.59,343,4591
12/12/1962,7.46,7.57,7.45,7.46,265,4617
12/13/1962,7.51,7.51,7.40,7.51,660,4422
12/14/1962,7.52,7.55,7.45,7.52,315,4332
12/17/1962,7.54,7.54,7.49,7.54,504,4337
12/18/1962,7.54,7.60,7.52,7.54,243,4246
12/19/1962,7.45,7.53,7.43,7.45,602,4226
12/20/1962,7.29,7.43,7.28,7.29,539,4130
12/21/1962,7.28,7.30,7.24,7.28,613,3935
12/26/1962,7.32,7.33,7.16,7.32,402,6998
12/27/1962,7.44,7.45,7.30,7.44,750,7103
12/28/1962,7.44,7.49,7.42,7.44,899,7232
12/31/1962,7.40,7.46,7.39,7.40,1404,7961
01/02/1963,7.39,7.42,7.37,7.39,1315,8939
01/03/1963,7.38,7.42,7.36,7.38,1750,10174
01/04/1963,7.37,7.43,7.37,7.38,655,10274
01/07/1963,7.38,7.42,7.37,7.39,812,10448
01/08/1963,7.36,7.45,7.34,7.34,386,10519
01/09/1963,7.36,7.46,7.36,7.44,751,10377
01/10/1963,7.44,7.53,7.42,7.51,2305,8591
01/11/1963,7.53,7.62,7.53,7.61,708,8622
01/14/1963,7.62,7.76,7.62,7.74,1976,7991
01/15/1963,7.76,8.04,7.76,8.01,885,8107
01/16/1963,8.04,8.07,7.93,8.03,1920,8432
01/17/1963,8.02,8.03,7.86,7.97,1555,8363
01/18/1963,7.93,7.94,7.85,7.92,1142,7639
01/21/1963,7.91,7.97,7.85,7.92,771,7817
01/22/1963,7.91,7.97,7.85,7.96,1229,7875
01/23/1963,7.95,8.05,7.93,8.04,1134,8200

01/24/1963,8.08,8.11,7.99,8.05,841,8200
01/25/1963,7.96,8.08,7.76,8.05,1177,8302
01/28/1963,8.08,8.18,8.04,8.10,1367,8386
01/29/1963,8.08,8.13,7.96,8.00,1117,8008
01/30/1963,7.96,8.08,7.94,8.03,914,7866
01/31/1963,8.02,8.10,7.99,8.04,1765,8066
02/01/1963,8.01,8.07,7.98,8.00,714,8093
02/04/1963,7.99,8.05,7.98,8.03,370,8042
02/05/1963,8.01,8.15,8.01,8.14,169,8026
02/06/1963,8.17,8.20,7.93,8.06,386,7999
02/07/1963,8.03,8.03,7.90,7.92,493,7866
02/08/1963,7.91,7.97,7.79,7.86,724,7740
02/11/1963,7.84,7.93,7.84,7.91,808,7514
02/12/1963,7.93,7.96,7.82,7.83,299,7525
02/13/1963,7.91,7.94,7.89,7.92,444,7243
02/14/1963,7.94,7.96,7.90,7.96,509,7086
02/15/1963,7.97,7.98,7.90,7.90,420,6930
02/18/1963,7.89,7.92,7.86,7.89,264,6791
02/19/1963,7.88,7.93,7.87,7.90,490,6526
02/20/1963,7.91,7.94,7.90,7.93,239,6384
02/21/1963,7.96,8.05,7.96,8.05,233,6335
02/25/1963,8.07,8.12,8.06,8.10,996,5203
02/26/1963,8.09,8.11,8.00,8.02,533,5358
02/27/1963,8.00,8.06,7.97,8.06,822,5270
02/28/1963,8.06,8.11,8.05,8.06,1247,5291
03/01/1963,8.06,8.08,8.00,8.02,1081,5761
03/04/1963,8.00,8.03,7.98,7.98,329,5782
03/05/1963,8.03,8.04,8.00,8.03,350,5922
03/06/1963,8.01,8.06,7.97,7.98,331,6089
03/07/1963,7.99,8.02,7.97,8.01,363,6239
03/08/1963,8.01,8.01,7.94,7.96,370,6237
03/11/1963,7.94,7.98,7.91,7.96,269,6199
03/12/1963,7.95,8.04,7.92,8.00,462,6323
03/13/1963,8.00,8.04,7.99,7.99,407,6387
03/14/1963,7.99,7.99,7.94,7.97,258,6384
03/15/1963,7.98,8.01,7.93,7.96,233,6285
03/18/1963,7.92,7.92,7.80,7.86,312,6259
03/19/1963,7.87,7.87,7.83,7.84,1143,6336
03/20/1963,7.83,7.85,7.77,7.83,522,6457
03/21/1963,7.88,7.91,7.84,7.86,777,6790
03/22/1963,7.88,7.97,7.87,7.97,590,6856
03/25/1963,8.01,8.05,7.97,8.04,520,6936
03/26/1963,8.02,8.09,7.97,8.08,903,7143
03/27/1963,8.05,8.10,8.05,8.08,921,7247
03/28/1963,8.06,8.20,8.05,8.20,1004,7398
03/29/1963,8.20,8.22,8.11,8.12,1181,8068
04/01/1963,8.08,8.12,8.07,8.12,895,8315
04/02/1963,8.07,8.07,7.91,7.92,572,8384
04/03/1963,7.89,7.99,7.88,7.97,651,8373
04/04/1963,7.97,8.01,7.72,7.80,558,8267
04/05/1963,7.79,7.90,7.73,7.87,1071,7890
04/08/1963,7.84,7.93,7.80,7.92,1178,7438
04/09/1963,7.87,7.90,7.84,7.87,342,7424
04/10/1963,7.86,7.89,7.70,7.73,512,7179
04/11/1963,7.67,7.79,7.64,7.75,637,7102
04/15/1963,7.73,7.76,7.64,7.69,634,7022
04/16/1963,7.67,7.70,7.58,7.62,663,6991
04/17/1963,7.59,7.62,7.55,7.60,574,6789
04/18/1963,7.65,7.67,7.60,7.66,443,6716
04/19/1963,7.64,7.66,7.57,7.58,1042,6181

04/22/1963,7.55,7.57,7.49,7.51,430,6124
04/23/1963,7.53,7.65,7.47,7.65,287,5686
04/24/1963,7.58,7.69,7.55,7.63,548,5728
04/25/1963,7.76,7.82,7.72,7.79,685,5802
04/26/1963,7.81,7.95,7.77,7.87,681,5838
04/29/1963,7.81,7.85,7.78,7.85,984,6055
04/30/1963,7.83,7.84,7.76,7.80,516,5997
05/01/1963,7.81,7.87,7.79,7.86,680,6015
05/02/1963,7.85,7.89,7.78,7.78,462,6170
05/03/1963,7.82,7.85,7.79,7.83,1037,6920
05/06/1963,7.81,7.84,7.77,7.79,472,7049
05/07/1963,7.76,7.90,7.74,7.88,435,6997
05/08/1963,7.87,7.90,7.84,7.84,882,7419
05/09/1963,7.84,7.93,7.84,7.93,485,7661
05/10/1963,7.94,7.98,7.87,7.97,533,7742
05/13/1963,7.96,8.01,7.96,7.98,625,7920
05/14/1963,7.98,7.99,7.87,7.91,502,7965
05/15/1963,7.89,7.93,7.87,7.87,1084,8269
05/16/1963,7.87,7.92,7.87,7.89,436,8373
05/17/1963,7.88,7.88,7.81,7.82,498,8550
05/20/1963,7.80,7.84,7.80,7.83,627,8663
05/21/1963,7.80,7.86,7.78,7.82,323,8613
05/22/1963,7.77,7.83,7.77,7.80,675,8721
05/23/1963,7.81,7.85,7.80,7.81,823,9209
05/24/1963,7.81,7.82,7.76,7.79,339,9262
05/27/1963,7.75,7.75,7.66,7.66,361,9255
05/28/1963,7.66,7.67,7.58,7.67,2600,9239
05/29/1963,7.65,7.65,7.52,7.52,936,9419
05/31/1963,7.53,7.63,7.51,7.63,1360,9064
06/03/1963,7.68,7.69,7.62,7.66,972,8981
06/04/1963,7.63,7.64,7.56,7.58,440,9121
06/05/1963,7.56,7.61,7.53,7.53,425,9136
06/06/1963,7.53,7.64,7.53,7.62,507,9173
06/07/1963,7.62,7.66,7.62,7.64,774,9247
06/10/1963,7.62,7.66,7.58,7.64,1480,9152
06/11/1963,7.64,7.65,7.59,7.64,510,9063
06/12/1963,7.64,7.64,7.61,7.62,449,8826
06/13/1963,7.64,7.74,7.62,7.71,504,8729
06/14/1963,7.69,7.81,7.64,7.80,486,8655
06/17/1963,7.78,7.80,7.74,7.79,510,8585
06/18/1963,7.80,7.80,7.69,7.76,543,8501
06/19/1963,7.76,7.79,7.72,7.75,1082,8100
06/20/1963,7.72,7.76,7.67,7.72,528,7953
06/21/1963,7.70,7.75,7.66,7.72,1035,7888
06/24/1963,7.74,7.75,7.69,7.70,223,1570
06/25/1963,7.70,7.74,7.67,7.68,136,1590
06/26/1963,7.68,7.71,7.65,7.70,233,1595
06/27/1963,7.73,7.74,7.70,7.73,146,1536
06/28/1963,7.72,7.76,7.72,7.74,126,1521
07/01/1963,7.77,8.01,7.77,8.00,137,1616
07/02/1963,8.00,8.03,7.89,7.89,305,1682
07/03/1963,7.93,7.94,7.90,7.94,183,1629
07/05/1963,7.91,7.91,7.85,7.88,156,1612
07/08/1963,7.82,7.82,7.74,7.79,82,1599
07/09/1963,7.80,7.83,7.80,7.81,129,1526
07/10/1963,7.80,7.81,7.77,7.78,165,1484
07/11/1963,7.77,7.78,7.73,7.74,111,1554
07/12/1963,7.73,7.73,7.70,7.70,153,1400
07/15/1963,7.65,7.65,7.54,7.56,284,1423
07/16/1963,7.57,7.59,7.55,7.57,167,1426

07/17/1963,7.55,7.55,7.43,7.48,81,1428
07/18/1963,7.52,7.57,7.49,7.55,354,1330
07/19/1963,7.52,7.53,7.46,7.51,305,1358
07/22/1963,7.49,7.49,7.36,7.43,120,1350
07/23/1963,7.45,7.53,7.43,7.51,446,6731
07/24/1963,7.53,7.54,7.50,7.50,372,6859
07/25/1963,7.70,7.70,7.51,7.52,110,6841
07/26/1963,7.48,7.51,7.46,7.48,114,6863
07/29/1963,7.47,7.49,7.42,7.49,492,7135
07/30/1963,7.45,7.45,7.39,7.43,218,7185
07/31/1963,7.41,7.41,7.24,7.27,272,7255
08/01/1963,7.23,7.27,7.20,7.24,1321,7307
08/02/1963,7.22,7.27,7.15,7.27,971,6749
08/05/1963,7.26,7.30,7.26,7.28,852,6331
08/06/1963,7.25,7.26,7.10,7.19,150,6329
08/07/1963,7.15,7.18,7.10,7.13,493,6249
08/08/1963,7.11,7.15,7.08,7.11,333,6265
08/09/1963,7.08,7.08,6.95,6.98,262,6228
08/12/1963,6.85,6.92,6.85,6.89,434,6138
08/13/1963,6.88,6.88,6.70,6.78,305,6091
08/14/1963,6.72,6.87,6.71,6.78,439,6018
08/15/1963,6.77,6.84,6.75,6.83,1251,5428
08/16/1963,6.82,6.82,6.76,6.79,281,5377
08/19/1963,6.74,6.74,6.70,6.71,289,5418
08/20/1963,6.71,6.72,6.62,6.64,795,4978
08/21/1963,6.61,6.72,6.61,6.68,355,4993
08/22/1963,6.64,6.65,6.61,6.65,712,4447
08/23/1963,6.63,6.63,6.59,6.63,530,4421
08/26/1963,6.60,6.69,6.60,6.69,583,4453
08/27/1963,6.67,6.72,6.63,6.72,120,4480
08/28/1963,6.69,6.71,6.64,6.65,183,4493
08/29/1963,6.64,6.67,6.61,6.65,149,4518
08/30/1963,6.63,6.76,6.62,6.73,282,4551
09/03/1963,6.71,6.77,6.63,6.74,2701,7004
09/04/1963,6.73,6.73,6.63,6.66,2223,7411
09/05/1963,6.63,6.66,6.58,6.64,443,7463
09/06/1963,6.59,6.60,6.55,6.58,706,7513
09/09/1963,6.56,6.59,6.51,6.53,286,7559
09/10/1963,6.53,6.58,6.51,6.57,1296,8268
09/11/1963,6.63,6.64,6.50,6.57,941,7845
09/12/1963,6.53,6.54,6.50,6.53,3939,8738
09/13/1963,6.49,6.58,6.46,6.58,2273,8759
09/16/1963,6.58,6.71,6.58,6.68,602,8494
09/17/1963,6.69,7.28,6.66,7.13,277,8536
09/18/1963,6.98,7.11,6.97,6.98,633,8473
09/19/1963,6.96,7.08,6.95,7.06,1540,8948
09/20/1963,7.03,7.53,7.03,7.46,318,8922
09/23/1963,7.48,7.48,7.32,7.35,981,3678
09/24/1963,7.38,7.56,7.31,7.54,489,3664
09/25/1963,7.65,7.77,7.55,7.55,638,3689
09/26/1963,7.63,7.63,7.46,7.56,758,3564
09/27/1963,7.36,7.40,7.27,7.38,686,3747
09/30/1963,7.36,7.55,7.35,7.53,556,3828
10/01/1963,7.65,7.81,7.59,7.75,522,3936
10/02/1963,7.50,7.73,7.48,7.72,1775,4962
10/03/1963,7.68,7.72,7.65,7.70,3097,7531
10/04/1963,7.78,7.90,7.75,7.89,422,7611
10/07/1963,7.96,8.12,7.95,8.12,659,7587
10/08/1963,8.30,8.31,8.05,8.06,668,7734
10/09/1963,8.00,8.06,7.97,8.05,816,7891

10/10/1963,8.10,8.10,7.97,8.04,591,7820
10/11/1963,7.82,7.95,7.40,7.50,638,8139
10/14/1963,7.50,7.60,7.42,7.45,1028,8140
10/15/1963,7.45,7.70,7.45,7.69,515,8185
10/16/1963,7.73,7.73,7.55,7.60,683,8204
10/17/1963,7.50,7.50,7.37,7.42,640,8274
10/18/1963,7.40,7.48,7.39,7.46,880,8413
10/21/1963,7.44,7.48,7.40,7.41,1171,8372
10/22/1963,7.40,7.45,7.32,7.40,1303,8542
10/23/1963,7.40,7.44,7.36,7.40,353,8618
10/24/1963,7.42,7.47,7.36,7.45,1487,8556
10/25/1963,7.42,7.78,7.42,7.78,416,8511
10/28/1963,7.66,7.85,7.66,7.79,2089,8337
10/29/1963,7.80,7.83,7.66,7.72,431,8317
10/30/1963,7.72,8.10,7.65,8.10,308,8231
10/31/1963,8.08,8.20,8.07,8.20,1616,8105
11/01/1963,8.20,8.22,8.05,8.18,626,7950
11/04/1963,8.15,8.23,8.08,8.08,462,7884
11/05/1963,8.02,8.06,7.88,8.04,698,7869
11/06/1963,8.05,8.15,8.00,8.09,738,8112
11/07/1963,8.02,8.30,8.02,8.30,435,8104
11/08/1963,8.37,8.54,8.37,8.45,498,8015
11/11/1963,8.45,8.45,8.38,8.38,1593,7109
11/12/1963,8.36,8.48,8.23,8.45,393,7038
11/13/1963,8.55,8.56,8.40,8.55,1281,6300
11/14/1963,8.55,8.60,8.44,8.47,575,6006
11/15/1963,8.40,8.40,7.95,8.17,646,5694
11/18/1963,8.10,8.10,7.22,7.28,864,5603
11/19/1963,6.60,6.80,5.95,5.95,942,5211
11/20/1963,5.80,6.40,5.35,6.35,4057,3986
11/21/1963,6.20,6.40,6.10,6.37,2527,3809
11/22/1963,6.30,6.45,6.13,6.20,1322,3548
11/26/1963,6.21,6.40,6.21,6.39,1635,9728
11/27/1963,6.41,6.51,6.29,6.30,967,9717
11/29/1963,6.25,6.39,6.18,6.33,1252,9698
12/02/1963,6.34,6.46,6.34,6.34,873,9456
12/03/1963,6.33,6.33,6.13,6.14,560,9623
12/04/1963,6.09,6.20,6.01,6.18,630,10593
12/05/1963,6.23,6.23,6.11,6.12,1075,10237
12/06/1963,6.11,6.36,6.11,6.36,738,9953
12/09/1963,6.36,6.37,6.21,6.22,1255,10062
12/10/1963,6.26,6.28,6.19,6.25,619,9987
12/11/1963,6.26,6.39,6.26,6.37,373,9921
12/12/1963,6.39,6.46,6.31,6.31,1255,9138
12/13/1963,6.33,6.33,6.18,6.21,951,8559
12/16/1963,6.21,6.24,6.18,6.23,572,8457
12/17/1963,6.21,6.25,6.19,6.23,434,8328
12/18/1963,6.23,6.26,6.21,6.22,658,7863
12/19/1963,6.81,7.23,6.61,7.01,406,7715
12/20/1963,7.01,7.01,6.48,6.49,1626,7028
12/23/1963,6.46,6.46,6.34,6.40,976,7220
12/24/1963,6.41,6.41,6.32,6.36,475,7255
12/26/1963,6.34,6.35,6.31,6.32,406,7319
12/27/1963,6.41,6.41,6.32,6.33,230,7344
12/30/1963,6.33,6.33,6.20,6.20,576,7454
12/31/1963,6.19,6.24,6.13,6.21,1078,7411
01/02/1964,6.21,6.21,6.12,6.13,732,7534
01/03/1964,6.21,6.24,6.12,6.16,1450,7028
01/06/1964,6.21,6.35,6.21,6.35,286,7076
01/07/1964,6.31,6.31,6.21,6.22,504,6976

01/08/1964,6.22,6.23,6.17,6.19,369,7016
01/09/1964,6.16,6.23,6.16,6.23,289,7018
01/10/1964,6.23,6.23,6.17,6.18,862,7067
01/13/1964,6.13,6.18,6.11,6.14,564,7124
01/14/1964,6.18,6.18,6.14,6.15,475,7176
01/15/1964,6.13,6.15,6.06,6.14,330,7189
01/16/1964,6.16,6.18,6.12,6.12,467,7174
01/17/1964,6.12,6.13,6.09,6.09,514,7154
01/20/1964,6.11,6.11,6.06,6.06,236,7074
01/21/1964,6.06,6.07,5.97,5.98,299,7007
01/22/1964,5.98,5.98,5.95,5.97,557,6914
01/23/1964,5.96,5.98,5.91,5.96,861,6825
01/24/1964,5.98,5.98,5.91,5.93,220,6774
01/27/1964,5.76,5.81,5.71,5.71,257,6754
01/28/1964,5.74,5.82,5.72,5.80,464,6670
01/29/1964,5.79,5.79,5.74,5.74,333,6598
01/30/1964,5.73,5.77,5.71,5.76,350,6520
01/31/1964,5.78,5.89,5.78,5.82,279,6465
02/03/1964,5.81,5.88,5.81,5.81,206,6363
02/04/1964,5.80,5.80,5.76,5.76,245,6277
02/05/1964,5.76,5.84,5.76,5.84,207,6163
02/06/1964,5.86,5.89,5.81,5.85,330,6013
02/07/1964,5.86,5.89,5.86,5.88,267,5855
02/10/1964,5.88,5.89,5.83,5.84,271,5731
02/11/1964,5.83,5.84,5.80,5.81,258,5621
02/12/1964,5.81,5.81,5.78,5.80,340,5471
02/13/1964,5.79,5.82,5.78,5.81,455,5248
02/14/1964,5.83,5.83,5.80,5.80,285,5085
02/17/1964,5.78,5.78,5.72,5.73,449,4720
02/18/1964,5.72,5.74,5.68,5.70,585,4397
02/19/1964,5.71,5.72,5.66,5.66,510,4146
02/20/1964,5.65,5.66,5.62,5.65,433,3947
02/24/1964,5.63,5.64,5.59,5.61,272,5362
02/25/1964,5.61,5.65,5.59,5.63,265,5475
02/26/1964,5.66,5.67,5.59,5.59,505,5335
02/27/1964,5.58,5.58,5.53,5.56,270,5333
02/28/1964,5.54,5.58,5.53,5.56,502,5348
03/02/1964,5.56,5.62,5.56,5.60,374,5395
03/03/1964,5.62,5.68,5.62,5.64,621,5519
03/04/1964,5.65,5.65,5.59,5.59,295,5437
03/05/1964,5.59,5.60,5.57,5.58,750,5395
03/06/1964,5.61,5.62,5.58,5.59,464,5408
03/09/1964,5.59,5.60,5.57,5.57,524,5257
03/10/1964,5.57,5.57,5.49,5.52,190,5280
03/11/1964,5.51,5.53,5.50,5.53,460,5161
03/12/1964,5.53,5.64,5.53,5.64,484,4823
03/13/1964,5.67,5.74,5.67,5.72,490,4786
03/16/1964,5.71,5.72,5.63,5.67,666,4691
03/17/1964,5.65,5.69,5.63,5.65,214,4576
03/18/1964,5.65,5.65,5.60,5.61,281,4602
03/19/1964,5.57,5.64,5.55,5.63,213,4572
03/20/1964,5.63,5.64,5.61,5.63,326,4498
03/23/1964,5.61,5.62,5.57,5.58,270,4369
03/24/1964,5.57,5.58,5.48,5.48,134,4325
03/25/1964,5.48,5.51,5.48,5.50,537,4063
03/26/1964,5.50,5.50,5.41,5.42,170,4060
03/30/1964,5.42,5.42,5.34,5.39,374,4000
03/31/1964,5.37,5.37,5.32,5.32,291,4130
04/01/1964,5.32,5.41,5.32,5.41,206,4090
04/02/1964,5.39,5.39,5.35,5.35,230,4027

04/03/1964,5.35,5.35,5.28,5.28,426,3776
04/06/1964,5.26,5.26,5.17,5.17,367,3688
04/07/1964,5.17,5.24,5.17,5.22,280,3550
04/08/1964,5.22,5.24,5.19,5.19,280,3368
04/09/1964,5.21,5.21,5.19,5.19,244,3260
04/10/1964,5.19,5.23,5.19,5.22,180,3179
04/13/1964,5.18,5.19,5.12,5.17,306,3071
04/14/1964,5.18,5.23,5.18,5.21,169,2969
04/15/1964,5.23,5.31,5.23,5.27,281,2838
04/16/1964,5.29,5.38,5.29,5.37,285,2730
04/17/1964,5.38,5.40,5.33,5.34,275,2654
04/20/1964,5.33,5.33,5.28,5.28,178,2614
04/21/1964,5.27,5.31,5.26,5.30,189,2517
04/22/1964,5.31,5.32,5.28,5.30,192,3929
04/23/1964,5.28,5.29,5.26,5.28,148,3983
04/24/1964,5.28,5.31,5.27,5.31,337,4032
04/27/1964,5.30,5.35,5.29,5.34,389,3979
04/28/1964,5.34,5.48,5.34,5.48,327,4067
04/29/1964,5.51,5.64,5.51,5.61,588,4221
04/30/1964,5.61,5.66,5.52,5.53,864,4388
05/01/1964,5.53,5.60,5.53,5.58,738,4549
05/04/1964,5.59,5.67,5.58,5.65,491,4689
05/05/1964,5.69,5.69,5.63,5.63,481,4762
05/06/1964,5.63,5.67,5.63,5.66,293,4848
05/07/1964,5.66,5.71,5.65,5.69,399,4928
05/08/1964,5.68,5.69,5.63,5.63,344,4918
05/11/1964,5.64,5.64,5.52,5.52,381,4866
05/12/1964,5.51,5.57,5.51,5.55,259,4846
05/13/1964,5.58,5.58,5.54,5.57,304,4806
05/14/1964,5.58,5.65,5.58,5.63,327,4803
05/15/1964,5.66,5.72,5.66,5.68,377,4741
05/18/1964,5.71,5.80,5.69,5.77,701,4724
05/19/1964,5.77,5.82,5.76,5.79,647,4762
05/20/1964,5.81,5.86,5.78,5.81,793,4470
05/21/1964,5.82,5.84,5.78,5.80,424,4487
05/22/1964,5.82,5.82,5.72,5.74,353,4461
05/25/1964,5.73,5.73,5.68,5.69,474,4523
05/26/1964,5.69,5.70,5.62,5.64,313,4556
05/27/1964,5.63,5.67,5.62,5.64,328,4536
05/28/1964,5.66,5.71,5.66,5.68,269,4518
06/01/1964,5.68,5.71,5.66,5.66,531,4482
06/02/1964,5.69,5.70,5.66,5.70,350,4313
06/03/1964,5.69,5.71,5.67,5.69,184,4257
06/04/1964,5.71,5.73,5.58,5.58,254,4178
06/05/1964,5.58,5.60,5.51,5.53,524,4025
06/08/1964,5.48,5.53,5.44,5.53,386,3939
06/09/1964,5.54,5.55,5.51,5.53,336,3833
06/10/1964,5.52,5.56,5.51,5.52,195,3753
06/11/1964,5.51,5.51,5.48,5.49,127,3678
06/12/1964,5.49,5.49,5.39,5.39,435,3612
06/15/1964,5.34,5.37,5.29,5.34,388,3416
06/16/1964,5.33,5.49,5.32,5.46,297,3294
06/17/1964,5.47,5.49,5.44,5.44,351,3166
06/18/1964,5.46,5.48,5.40,5.43,225,3050
06/19/1964,5.42,5.45,5.40,5.40,225,3042
06/22/1964,5.36,5.40,5.36,5.38,59,1062
06/23/1964,5.41,5.42,5.35,5.37,51,1085
06/24/1964,5.37,5.37,5.33,5.33,100,1092
06/25/1964,5.34,5.37,5.33,5.33,59,1119
06/29/1964,5.39,5.43,5.37,5.37,190,1385

06/30/1964,5.36,5.39,5.35,5.35,151,1386
07/01/1964,5.35,5.47,5.35,5.44,288,1552
07/02/1964,5.45,5.49,5.40,5.41,428,1577
07/06/1964,5.40,5.43,5.38,5.42,193,1574
07/07/1964,5.41,5.44,5.40,5.42,274,1604
07/08/1964,5.43,5.51,5.43,5.47,212,1681
07/09/1964,5.47,5.57,5.47,5.57,275,1619
07/10/1964,5.57,5.59,5.54,5.56,317,1551
07/13/1964,5.53,5.66,5.53,5.66,286,1513
07/14/1964,5.66,5.73,5.64,5.73,185,1516
07/15/1964,5.73,5.78,5.70,5.70,544,1480
07/16/1964,5.69,5.75,5.69,5.73,381,1469
07/17/1964,5.74,5.83,5.74,5.83,210,1495
07/20/1964,5.83,5.88,5.77,5.77,370,1323
07/21/1964,5.77,5.82,5.73,5.80,479,1113
07/22/1964,5.83,5.86,5.79,5.85,244,1194
07/23/1964,5.87,5.87,5.81,5.83,228,1205
07/24/1964,5.81,5.83,5.76,5.81,118,1254
07/27/1964,5.82,5.89,5.82,5.86,169,1284
07/28/1964,5.87,5.91,5.86,5.90,239,1270
07/29/1964,5.94,5.98,5.91,5.96,186,1256
07/30/1964,5.99,5.99,5.91,5.92,233,1206
07/31/1964,5.93,5.93,5.87,5.87,260,1208
08/03/1964,5.91,5.93,5.89,5.91,312,1199
08/04/1964,5.91,5.93,5.89,5.89,113,1156
08/05/1964,6.04,6.09,5.96,6.04,207,1159
08/06/1964,5.98,6.03,5.94,5.98,473,1173
08/07/1964,5.99,6.13,5.99,6.12,472,1080
08/10/1964,6.07,6.07,6.02,6.03,298,1045
08/11/1964,6.01,6.02,5.96,5.99,107,1035
08/12/1964,5.94,6.07,5.93,6.05,271,1071
08/13/1964,6.03,6.09,6.01,6.04,236,1069
08/14/1964,6.03,6.03,5.96,5.98,302,979
08/17/1964,6.00,6.06,5.99,6.05,246,946
08/18/1964,6.06,6.07,6.02,6.06,197,940
08/19/1964,6.01,6.01,5.96,5.97,104,924
08/20/1964,5.95,5.99,5.95,5.97,160,947
08/21/1964,5.94,6.05,5.93,6.04,306,1033
08/24/1964,6.04,6.17,6.04,6.15,234,3188
08/25/1964,6.15,6.19,6.12,6.16,485,3091
08/26/1964,6.19,6.20,6.13,6.13,269,2961
08/27/1964,6.12,6.12,6.04,6.04,578,2882
08/28/1964,6.00,6.17,6.00,6.14,381,2821
08/31/1964,6.14,6.19,6.11,6.17,314,2818
09/01/1964,6.18,6.24,6.18,6.19,276,2836
09/02/1964,6.19,6.24,6.16,6.24,441,2878
09/03/1964,6.26,6.29,6.22,6.29,462,2861
09/04/1964,6.31,6.45,6.31,6.45,488,2907
09/08/1964,6.37,6.42,6.30,6.30,920,2815
09/09/1964,6.29,6.34,6.29,6.31,548,2665
09/10/1964,6.30,6.31,6.26,6.29,498,2463
09/11/1964,6.54,6.74,6.54,6.68,508,2527
09/14/1964,6.64,6.64,6.58,6.63,864,2191
09/15/1964,6.61,6.75,6.57,6.72,541,2325
09/16/1964,6.76,6.82,6.73,6.77,434,2256
09/17/1964,6.79,7.03,6.78,7.01,585,2230
09/18/1964,7.00,7.20,6.92,7.09,621,2299
09/21/1964,7.06,7.09,6.99,7.00,455,2290
09/22/1964,7.02,7.35,7.02,7.15,320,2131
09/23/1964,7.16,7.21,7.12,7.15,630,3769

09/24/1964,7.15,7.25,7.15,7.21,578,3740
09/25/1964,7.30,7.39,7.29,7.31,381,3701
09/28/1964,7.35,7.48,7.35,7.43,639,3857
09/29/1964,7.47,7.53,7.42,7.47,789,4002
09/30/1964,7.52,7.52,7.24,7.28,591,4120
10/01/1964,7.27,7.61,7.27,7.54,1126,4082
10/02/1964,7.61,7.74,7.55,7.62,1221,4299
10/05/1964,7.72,7.75,7.65,7.66,859,4347
10/06/1964,7.68,7.68,7.57,7.60,1046,4241
10/07/1964,7.66,7.80,7.63,7.78,787,4018
10/08/1964,7.82,7.89,7.74,7.76,666,4097
10/09/1964,7.78,7.83,7.72,7.72,899,4277
10/12/1964,7.57,7.62,7.50,7.55,687,4281
10/13/1964,7.59,7.61,7.52,7.54,690,4308
10/14/1964,7.56,7.71,7.55,7.68,791,4324
10/15/1964,7.72,7.87,7.69,7.73,1067,4337
10/16/1964,7.75,7.81,7.65,7.77,680,4332
10/19/1964,7.72,7.93,7.70,7.88,765,4384
10/20/1964,7.92,8.10,7.92,8.06,697,4393
10/21/1964,8.13,8.23,8.09,8.22,1024,4463
10/22/1964,8.17,8.33,8.12,8.22,1551,4319
10/23/1964,8.19,8.22,8.12,8.12,993,4327
10/26/1964,8.27,8.32,8.23,8.24,995,4214
10/27/1964,8.27,8.27,8.14,8.14,629,4081
10/28/1964,8.13,8.18,7.95,7.95,697,3932
10/29/1964,7.92,7.93,7.82,7.82,1358,3755
10/30/1964,7.82,8.11,7.82,8.09,858,3598
11/02/1964,8.14,8.27,8.14,8.19,1080,3697
11/04/1964,8.22,8.33,8.22,8.31,716,3544
11/05/1964,8.35,8.53,8.35,8.47,870,3631
11/06/1964,8.49,8.59,8.43,8.50,1029,3642
11/09/1964,8.52,8.57,8.43,8.54,828,3403
11/10/1964,8.62,8.62,8.55,8.56,487,3448
11/11/1964,8.42,8.67,8.41,8.65,881,3294
11/12/1964,8.67,8.80,8.58,8.73,800,3172
11/13/1964,8.74,8.81,8.67,8.70,925,3031
11/16/1964,8.71,8.97,8.71,8.96,830,2950
11/17/1964,9.05,9.26,9.02,9.20,644,2815
11/18/1964,9.20,9.33,9.02,9.31,1117,2692
11/19/1964,9.37,9.53,9.32,9.52,1037,2566
11/20/1964,9.57,9.59,9.46,9.56,799,2534
11/23/1964,9.65,9.66,9.53,9.60,745,3816
11/24/1964,9.61,9.76,9.47,9.76,504,3958
11/25/1964,9.81,9.83,9.68,9.69,1049,4046
11/27/1964,9.63,9.65,9.43,9.62,738,4113
11/30/1964,9.64,9.71,9.50,9.51,618,4165
12/01/1964,9.52,9.52,9.34,9.38,613,4221
12/02/1964,9.31,9.59,9.30,9.57,1039,4186
12/03/1964,9.65,9.74,9.59,9.61,1292,4154
12/04/1964,9.60,9.67,9.54,9.66,895,4218
12/07/1964,9.68,9.74,9.62,9.63,1163,4317
12/08/1964,9.64,9.64,9.36,9.38,594,4335
12/09/1964,9.37,9.45,9.26,9.41,881,4335
12/10/1964,9.43,9.45,9.15,9.15,823,4282
12/11/1964,9.14,9.29,9.14,9.27,1269,4235
12/14/1964,9.32,9.40,9.30,9.36,1046,4193
12/15/1964,9.39,9.39,9.14,9.17,644,4207
12/16/1964,9.16,9.21,8.93,9.09,988,4152
12/17/1964,9.15,9.20,9.08,9.11,859,4160
12/18/1964,9.13,9.15,9.06,9.07,470,4172

12/21/1964,9.03,9.25,9.03,9.24,482,4101
12/22/1964,9.26,9.36,9.26,9.29,382,4106
12/23/1964,9.29,9.31,9.20,9.21,638,7345
12/24/1964,9.19,9.22,9.14,9.21,581,7543
12/28/1964,9.23,9.23,9.03,9.05,167,7508
12/29/1964,8.93,8.96,8.42,8.51,414,7530
12/30/1964,8.54,8.71,8.54,8.61,2139,7078
12/31/1964,8.63,8.78,8.63,8.66,1154,6948
01/04/1965,8.61,8.61,8.19,8.24,494,6863
01/05/1965,8.23,8.50,8.23,8.45,1678,6663
01/06/1965,8.48,8.50,8.34,8.45,1053,6316
01/07/1965,8.47,8.62,8.47,8.57,780,6216
01/08/1965,8.65,8.65,8.52,8.60,850,6280
01/11/1965,8.50,8.73,8.43,8.71,634,6259
01/12/1965,9.16,9.16,8.96,9.02,890,6372
01/13/1965,9.01,9.11,8.89,9.04,1277,6541
01/14/1965,9.02,9.18,8.98,9.17,963,6566
01/15/1965,9.19,9.28,9.15,9.25,992,6678
01/18/1965,9.31,9.62,9.31,9.60,890,6590
01/19/1965,9.69,9.69,9.40,9.49,1578,6310
01/20/1965,9.44,9.51,9.24,9.35,1471,6144
01/21/1965,9.35,9.43,9.22,9.41,1310,6128
01/22/1965,9.49,9.64,9.48,9.64,948,6034
01/25/1965,9.66,9.74,9.36,9.44,1106,6010
01/26/1965,9.19,9.63,9.19,9.49,1059,5919
01/27/1965,9.74,10.04,9.74,9.84,1216,5924
01/28/1965,9.90,9.99,9.67,9.84,1317,5801
01/29/1965,9.79,9.87,9.62,9.69,874,5714
02/01/1965,9.69,9.69,9.54,9.63,900,5473
02/02/1965,9.58,9.67,9.54,9.66,665,5223
02/03/1965,9.69,9.78,9.62,9.74,468,5141
02/04/1965,9.84,9.90,9.80,9.82,822,4871
02/05/1965,9.79,9.84,9.70,9.82,485,4612
02/08/1965,9.99,9.99,9.86,9.88,471,4516
02/09/1965,9.82,9.82,9.35,9.54,536,4369
02/10/1965,9.54,9.71,9.51,9.65,1223,4009
02/11/1965,9.74,9.78,9.62,9.69,746,3780
02/12/1965,9.69,9.69,9.51,9.54,429,3801
02/15/1965,9.49,9.49,9.09,9.38,597,3660
02/16/1965,9.36,9.46,9.34,9.44,819,3577
02/17/1965,9.45,9.52,9.35,9.37,540,3633
02/18/1965,9.35,9.51,9.33,9.50,576,3473
02/19/1965,9.50,9.64,9.47,9.59,294,3471
02/23/1965,9.65,9.68,9.52,9.56,607,6751
02/24/1965,9.50,9.53,9.41,9.46,715,6733
02/25/1965,9.43,9.59,9.42,9.54,669,6754
02/26/1965,9.53,9.67,9.52,9.63,833,6828
03/01/1965,9.68,9.73,9.62,9.63,1005,6895
03/02/1965,9.62,9.67,9.54,9.64,847,6634
03/03/1965,9.65,9.69,9.60,9.66,651,6583
03/04/1965,9.67,9.81,9.67,9.79,673,6655
03/05/1965,9.89,9.89,9.81,9.83,1506,6721
03/08/1965,9.85,9.87,9.70,9.72,726,6784
03/09/1965,9.67,9.82,9.65,9.79,711,6791
03/10/1965,9.80,9.84,9.76,9.79,746,6772
03/11/1965,9.80,9.87,9.75,9.83,729,6773
03/12/1965,9.84,9.88,9.80,9.81,730,6883
03/15/1965,9.80,9.80,9.45,9.59,777,6933
03/16/1965,9.61,9.65,9.49,9.57,1555,6629
03/17/1965,9.55,9.68,9.52,9.66,1126,6363

03/18/1965,9.68,9.72,9.45,9.46,547,6410
03/19/1965,9.45,9.50,9.39,9.47,1302,6403
03/22/1965,9.47,9.57,9.47,9.53,1276,6222
03/23/1965,9.56,9.60,9.31,9.44,734,6307
03/24/1965,9.45,9.58,9.44,9.57,1322,6250
03/25/1965,9.61,9.72,9.61,9.69,636,6278
03/26/1965,9.70,9.76,9.66,9.74,836,6283
03/29/1965,9.73,9.78,9.63,9.77,788,6213
03/30/1965,9.77,9.85,9.65,9.67,621,6146
03/31/1965,9.65,9.85,9.62,9.81,841,6061
04/01/1965,9.85,9.94,9.78,9.90,1037,5809
04/02/1965,9.90,9.97,9.84,9.89,1072,5677
04/05/1965,9.92,9.94,9.85,9.88,780,5557
04/06/1965,9.88,9.90,9.73,9.76,728,5557
04/07/1965,9.75,9.85,9.75,9.83,734,5316
04/08/1965,9.85,9.92,9.81,9.88,469,5249
04/09/1965,9.90,9.91,9.85,9.87,812,5211
04/12/1965,9.92,9.95,9.58,9.70,492,5091
04/13/1965,9.67,9.75,9.63,9.73,1004,4923
04/14/1965,9.75,9.85,9.73,9.84,818,4771
04/15/1965,9.87,9.87,9.77,9.83,985,4743
04/19/1965,9.85,9.86,9.75,9.84,369,4702
04/20/1965,9.90,9.90,9.76,9.81,533,4498
04/21/1965,9.82,9.83,9.72,9.78,495,4377
04/22/1965,9.76,9.76,9.65,9.65,695,4209
04/23/1965,9.61,9.62,9.53,9.57,900,5956
04/26/1965,9.67,9.72,9.56,9.56,690,5935
04/27/1965,9.54,9.54,9.30,9.45,1133,6259
04/28/1965,9.47,9.48,9.29,9.42,1860,6184
04/29/1965,9.41,9.41,8.94,9.02,1028,6234
04/30/1965,9.02,9.14,8.97,8.99,2477,6172
05/03/1965,8.99,9.02,8.72,8.90,1390,6217
05/04/1965,8.93,9.00,8.91,8.99,1560,6069
05/05/1965,9.04,9.08,8.98,8.98,869,6056
05/06/1965,8.93,8.93,8.73,8.73,640,6126
05/07/1965,8.67,8.68,8.44,8.46,777,6097
05/10/1965,8.46,8.52,8.28,8.45,1335,5942
05/11/1965,8.47,8.58,8.36,8.58,1562,6015
05/12/1965,8.62,8.63,8.45,8.47,1010,6111
05/13/1965,8.42,8.42,8.10,8.26,1036,6148
05/14/1965,8.26,8.49,8.26,8.49,1814,6359
05/17/1965,8.52,8.53,8.23,8.25,1419,6231
05/18/1965,8.22,8.30,8.02,8.25,1253,6374
05/19/1965,8.27,8.28,8.04,8.07,1709,6564
05/20/1965,8.02,8.02,7.79,7.85,1374,6538
05/21/1965,7.87,7.96,7.75,7.80,1747,6462
05/24/1965,7.77,7.79,7.62,7.65,1183,6300
05/25/1965,7.68,7.96,7.68,7.84,901,6155
05/26/1965,7.87,8.07,7.78,8.00,1165,5920
05/27/1965,8.02,8.18,7.95,8.16,1243,5845
05/28/1965,8.23,8.23,8.01,8.03,1129,5694
06/01/1965,8.03,8.14,7.87,8.14,1044,5593
06/02/1965,8.10,8.21,8.04,8.05,1055,5591
06/03/1965,8.07,8.17,8.06,8.16,859,5672
06/04/1965,8.22,8.33,8.20,8.30,666,5637
06/07/1965,8.32,8.35,8.20,8.22,1586,5464
06/08/1965,8.12,8.16,8.04,8.14,593,5287
06/09/1965,8.04,8.04,7.75,7.80,1194,5148
06/10/1965,7.87,7.96,7.72,7.80,1149,5026
06/11/1965,7.84,7.89,7.77,7.77,938,4881

06/14/1965,7.78,7.78,7.49,7.53,629,4850
06/15/1965,7.52,7.56,7.41,7.43,1148,4459
06/16/1965,7.38,7.68,7.38,7.52,885,4257
06/17/1965,7.57,7.62,7.49,7.52,1043,4204
06/18/1965,7.53,7.66,7.53,7.62,614,4054
06/21/1965,7.69,7.75,7.67,7.72,712,4040
06/22/1965,7.77,7.82,7.72,7.80,509,3991
06/23/1965,7.85,7.91,7.80,7.91,738,3206
06/24/1965,8.10,8.18,8.10,8.12,322,3283
06/25/1965,8.09,8.15,8.04,8.14,813,3436
06/28/1965,8.17,8.25,8.10,8.14,573,3557
06/29/1965,8.18,8.18,8.02,8.04,479,3676
06/30/1965,8.04,8.11,7.92,8.04,502,3641
07/01/1965,8.06,8.10,8.05,8.05,583,3686
07/02/1965,8.06,8.06,7.95,7.98,363,3775
07/06/1965,7.92,7.95,7.75,7.79,470,3863
07/07/1965,7.70,7.82,7.68,7.80,645,3837
07/08/1965,7.87,7.89,7.77,7.77,665,3864
07/09/1965,7.76,7.78,7.70,7.75,541,3899
07/12/1965,7.77,7.77,7.63,7.72,690,3967
07/13/1965,7.79,7.88,7.79,7.86,572,4018
07/14/1965,7.88,7.93,7.79,7.80,764,4140
07/15/1965,7.78,7.88,7.70,7.84,801,4218
07/16/1965,7.77,7.85,7.76,7.84,920,4225
07/19/1965,7.84,7.88,7.74,7.88,677,4341
07/20/1965,7.88,7.95,7.81,7.83,754,4522
07/21/1965,7.80,7.84,7.74,7.79,612,4586
07/22/1965,7.80,7.93,7.77,7.87,720,4598
07/23/1965,7.92,7.92,7.83,7.87,467,2338
07/26/1965,7.84,8.10,7.84,8.06,232,2344
07/27/1965,8.03,8.14,7.97,8.05,411,2411
07/28/1965,8.07,8.07,7.82,7.87,410,2392
07/29/1965,7.82,7.93,7.82,7.91,330,2326
07/30/1965,8.03,8.05,7.98,8.01,178,2322
08/02/1965,7.95,7.96,7.88,7.89,208,2340
08/03/1965,7.92,7.92,7.81,7.85,164,2390
08/04/1965,7.85,7.85,7.78,7.82,178,2368
08/05/1965,7.77,7.86,7.77,7.79,260,2285
08/06/1965,7.77,7.87,7.77,7.84,206,2271
08/09/1965,7.82,7.86,7.80,7.80,256,2276
08/10/1965,7.80,7.84,7.73,7.74,138,2286
08/11/1965,7.73,7.87,7.73,7.86,271,2282
08/12/1965,7.85,7.87,7.81,7.85,543,2408
08/13/1965,7.87,7.93,7.86,7.92,348,2443
08/16/1965,7.93,7.95,7.89,7.90,434,2507
08/17/1965,7.88,7.99,7.85,7.98,286,2530
08/18/1965,7.99,8.16,7.98,8.12,612,2682
08/19/1965,8.12,8.32,8.11,8.22,740,2948
08/20/1965,8.25,8.29,8.09,8.12,832,2983
08/23/1965,8.21,8.48,8.16,8.46,358,3579
08/24/1965,8.52,8.52,8.39,8.50,402,3654
08/25/1965,8.48,8.49,8.35,8.37,832,3829
08/26/1965,8.38,8.46,8.37,8.45,340,3832
08/27/1965,8.51,8.62,8.47,8.62,213,3856
08/30/1965,8.71,8.73,8.66,8.71,620,4016
08/31/1965,8.73,8.73,8.63,8.65,515,4022
09/01/1965,8.68,8.87,8.62,8.85,292,4061
09/02/1965,8.88,8.91,8.76,8.78,830,4050
09/03/1965,8.83,8.95,8.81,8.92,495,3975
09/07/1965,9.00,9.03,8.88,8.90,611,4114

09/08/1965,8.93,8.94,8.83,8.87,483,4170
09/09/1965,8.87,8.88,8.63,8.68,633,4051
09/10/1965,8.67,8.70,8.51,8.58,879,3973
09/13/1965,8.61,8.62,8.44,8.53,620,3952
09/14/1965,8.53,8.66,8.51,8.66,711,3866
09/15/1965,8.73,8.80,8.68,8.79,521,3832
09/16/1965,8.94,8.96,8.85,8.90,622,3846
09/17/1965,8.93,9.00,8.80,8.85,582,3782
09/20/1965,8.86,8.97,8.79,8.96,689,3778
09/21/1965,9.02,9.11,8.86,9.09,966,3961
09/22/1965,9.31,9.76,9.31,9.58,1907,4125
09/23/1965,9.21,9.29,9.11,9.26,668,3483
09/24/1965,9.21,9.31,9.16,9.17,669,3600
09/27/1965,9.23,9.31,9.23,9.26,326,3685
09/28/1965,9.16,9.16,9.05,9.06,225,3721
09/29/1965,9.10,9.18,9.08,9.13,292,3718
09/30/1965,9.24,9.28,9.17,9.19,412,3814
10/01/1965,9.15,9.18,9.08,9.12,600,3966
10/04/1965,8.96,9.04,8.94,9.03,469,4136
10/05/1965,9.03,9.26,9.03,9.25,459,4190
10/06/1965,9.26,9.37,9.21,9.22,587,4297
10/07/1965,9.26,9.36,9.26,9.36,791,4347
10/08/1965,9.39,9.58,9.39,9.55,724,4403
10/11/1965,9.56,9.72,9.47,9.53,1197,4264
10/12/1965,9.38,9.63,9.38,9.53,1338,4434
10/13/1965,9.46,9.53,9.38,9.47,1356,4668
10/14/1965,9.45,9.53,9.32,9.36,1304,4831
10/15/1965,9.34,9.44,9.30,9.42,765,4860
10/18/1965,9.41,9.53,9.41,9.45,935,4953
10/19/1965,9.46,9.70,9.46,9.65,700,4985
10/20/1965,9.49,9.66,9.49,9.62,1321,4887
10/21/1965,9.67,9.82,9.64,9.70,1881,5014
10/22/1965,9.73,9.80,9.62,9.68,1642,5003
10/25/1965,9.68,9.68,9.53,9.53,879,5009
10/26/1965,9.53,9.55,9.44,9.44,766,5017
10/27/1965,9.43,9.61,9.42,9.52,1169,5084
10/28/1965,9.54,9.61,9.46,9.47,992,5107
10/29/1965,9.50,9.50,9.39,9.44,1203,5285
11/01/1965,9.41,9.64,9.41,9.62,1085,5280
11/02/1965,9.66,9.69,9.53,9.56,822,5282
11/03/1965,9.54,9.63,9.51,9.53,1040,5330
11/04/1965,9.53,9.65,9.53,9.57,688,5272
11/05/1965,9.64,9.72,9.63,9.70,517,5168
11/08/1965,9.73,9.85,9.66,9.85,983,5019
11/09/1965,9.91,10.03,9.87,10.00,839,4991
11/10/1965,10.01,10.11,9.93,10.10,1278,4722
11/11/1965,10.19,10.21,10.13,10.20,828,4546
11/12/1965,10.21,10.33,10.21,10.31,1101,4381
11/15/1965,10.36,10.39,10.22,10.22,1263,4114
11/16/1965,10.22,10.39,10.15,10.38,1087,3789
11/17/1965,10.41,10.51,10.36,10.45,1079,3700
11/18/1965,10.43,10.58,10.33,10.58,1042,3566
11/19/1965,10.58,10.64,10.49,10.51,1003,3458
11/22/1965,10.52,10.55,10.40,10.49,589,2856
11/23/1965,10.52,10.52,10.34,10.41,1117,3189
11/24/1965,10.40,10.40,10.29,10.31,896,3278
11/26/1965,10.29,10.47,10.28,10.46,495,3287
11/29/1965,10.47,10.62,10.44,10.60,896,3601
11/30/1965,10.64,10.70,10.59,10.60,784,3519
12/01/1965,10.57,10.61,10.49,10.58,1306,3717

12/02/1965,10.58,10.72,10.47,10.66,1163,3845
12/03/1965,10.69,10.69,10.52,10.60,1179,3898
12/06/1965,10.56,10.74,10.55,10.67,1149,3786
12/07/1965,10.68,10.89,10.68,10.87,589,3664
12/08/1965,10.90,10.97,10.65,10.84,813,3686
12/09/1965,10.84,10.89,10.66,10.72,1116,3686
12/10/1965,10.69,10.80,10.68,10.76,1044,3736
12/13/1965,10.76,10.89,10.75,10.88,523,3667
12/14/1965,10.92,10.92,10.79,10.82,551,3652
12/15/1965,10.83,10.83,10.68,10.76,734,3680
12/16/1965,10.67,10.79,10.65,10.66,802,3642
12/17/1965,10.66,10.76,10.62,10.71,713,3599
12/20/1965,10.71,10.79,10.66,10.77,430,3521
12/21/1965,10.84,10.89,10.80,10.89,516,3528
12/22/1965,10.89,10.90,10.81,10.81,461,3520
12/23/1965,10.79,10.83,10.77,10.80,290,4471
12/27/1965,10.80,10.83,10.77,10.83,158,4492
12/28/1965,10.81,10.84,10.78,10.82,197,4487
12/29/1965,10.81,10.81,10.69,10.69,151,4453
12/30/1965,10.71,10.79,10.71,10.79,588,4505
01/03/1966,10.89,11.16,10.89,11.14,374,4506
01/04/1966,11.16,11.24,11.13,11.14,1084,4723
01/05/1966,11.18,11.36,11.18,11.33,953,4541
01/06/1966,11.38,11.49,11.35,11.46,804,4431
01/07/1966,11.47,11.67,11.43,11.66,810,4247
01/10/1966,11.68,11.77,11.66,11.69,992,4114
01/11/1966,11.86,11.96,11.83,11.89,723,4000
01/12/1966,11.90,11.91,11.76,11.85,882,3857
01/13/1966,11.91,11.91,11.71,11.83,696,3900
01/14/1966,11.81,11.81,11.66,11.76,1104,3925
01/17/1966,11.66,11.66,11.46,11.46,909,3832
01/18/1966,11.59,11.82,11.37,11.80,1390,3692
01/19/1966,11.82,11.84,11.62,11.64,1248,3784
01/20/1966,11.60,11.71,11.53,11.70,1039,3921
01/21/1966,11.71,11.89,11.71,11.84,889,4013
01/24/1966,11.88,11.92,11.78,11.80,1155,3964
01/25/1966,11.86,11.87,11.75,11.75,666,3843
01/26/1966,11.61,11.71,11.49,11.51,563,3676
01/27/1966,11.52,11.61,11.51,11.59,888,3503
01/28/1966,11.60,11.72,11.57,11.71,673,3454
01/31/1966,11.75,11.79,11.61,11.62,495,3406
02/01/1966,11.60,11.76,11.59,11.75,563,3301
02/02/1966,11.81,11.87,11.77,11.81,630,3335
02/03/1966,11.82,11.84,11.72,11.75,629,3266
02/04/1966,11.86,12.08,11.76,12.08,383,3210
02/07/1966,12.18,12.31,12.11,12.23,990,3311
02/08/1966,12.27,12.27,11.95,11.99,756,3265
02/09/1966,12.16,12.26,12.11,12.21,823,3193
02/10/1966,12.23,12.23,12.06,12.06,621,3178
02/11/1966,12.16,12.17,12.05,12.09,705,2842
02/14/1966,12.12,12.24,12.11,12.23,366,2841
02/15/1966,12.24,12.34,12.20,12.33,446,2891
02/16/1966,12.36,12.36,12.15,12.20,691,2823
02/17/1966,12.16,12.23,12.01,12.13,625,2764
02/18/1966,12.14,12.19,12.04,12.04,615,2808
02/21/1966,12.02,12.02,11.77,11.85,413,2690
02/23/1966,11.88,11.94,11.65,11.77,972,4794
02/24/1966,11.71,11.73,11.51,11.52,1163,4902
02/25/1966,11.53,11.65,11.43,11.50,1182,4926
02/28/1966,11.45,11.57,11.44,11.45,1291,5019

03/01/1966,11.42,11.50,11.34,11.39,690,5018
03/02/1966,11.45,11.57,11.45,11.49,780,4961
03/03/1966,11.50,11.56,11.40,11.40,712,4926
03/04/1966,11.47,11.53,11.43,11.52,722,5015
03/07/1966,11.60,11.60,11.54,11.59,412,5051
03/08/1966,11.61,11.61,11.50,11.53,549,4973
03/09/1966,11.50,11.50,11.24,11.37,596,4819
03/10/1966,11.40,11.42,11.27,11.40,1909,4735
03/11/1966,11.39,11.55,11.32,11.46,632,4650
03/14/1966,11.46,11.57,11.45,11.52,710,4622
03/15/1966,11.46,11.47,11.41,11.44,446,4612
03/16/1966,11.35,11.44,11.33,11.42,622,4621
03/17/1966,11.38,11.41,11.30,11.31,690,4728
03/18/1966,11.35,11.54,11.34,11.48,761,4835
03/21/1966,11.52,11.74,11.52,11.62,1091,4656
03/22/1966,11.67,11.73,11.64,11.67,778,4559
03/23/1966,11.75,11.93,11.73,11.92,821,4496
03/24/1966,11.96,12.09,11.93,12.09,1080,4226
03/25/1966,12.10,12.10,11.94,11.95,1308,3870
03/28/1966,11.98,11.99,11.87,11.95,937,3854
03/29/1966,11.99,12.00,11.72,11.77,615,3848
03/30/1966,11.80,11.92,11.65,11.90,959,3886
03/31/1966,11.92,11.92,11.75,11.75,1247,3766
04/01/1966,11.85,11.90,11.80,11.80,696,3747
04/04/1966,11.77,11.77,11.69,11.69,595,3751
04/05/1966,11.65,11.77,11.61,11.74,402,3672
04/06/1966,11.84,11.85,11.76,11.77,830,3629
04/07/1966,11.73,11.81,11.70,11.79,651,3584
04/11/1966,11.80,11.92,11.80,11.90,535,3482
04/12/1966,11.98,12.00,11.85,11.87,611,3358
04/13/1966,11.80,11.84,11.75,11.83,732,3312
04/14/1966,11.86,11.88,11.74,11.74,698,3111
04/15/1966,11.74,11.81,11.70,11.79,387,3081
04/18/1966,11.82,11.91,11.82,11.88,400,3116
04/19/1966,11.92,11.98,11.88,11.90,568,3047
04/20/1966,11.86,11.92,11.81,11.92,718,2908
04/21/1966,11.90,11.93,11.84,11.85,379,2836
04/22/1966,11.84,11.91,11.82,11.90,480,2852
04/25/1966,11.92,11.98,11.92,11.97,494,5887
04/26/1966,12.15,12.26,12.15,12.17,533,5923
04/27/1966,12.15,12.17,12.07,12.10,1791,6025
04/28/1966,12.10,12.11,12.02,12.03,955,6175
04/29/1966,12.02,12.15,11.95,12.15,817,6182
05/02/1966,12.15,12.19,12.03,12.08,1375,6378
05/03/1966,12.10,12.10,11.95,11.96,1014,6550
05/04/1966,11.90,11.93,11.72,11.80,861,6580
05/05/1966,11.82,11.88,11.77,11.78,1617,6338
05/06/1966,11.77,11.77,11.63,11.73,786,6267
05/09/1966,11.73,11.73,11.58,11.68,1296,6056
05/10/1966,11.67,11.68,11.57,11.57,752,6018
05/11/1966,11.58,11.64,11.50,11.60,704,6064
05/12/1966,11.65,11.73,11.62,11.64,1144,5994
05/13/1966,11.68,11.75,11.64,11.74,979,5995
05/16/1966,11.73,11.73,11.55,11.57,665,5936
05/17/1966,11.58,11.72,11.54,11.71,867,5974
05/18/1966,11.76,11.76,11.62,11.65,884,6069
05/19/1966,11.62,11.63,11.50,11.51,695,6111
05/20/1966,11.50,11.65,11.45,11.57,1202,6134
05/23/1966,11.57,11.65,11.49,11.58,972,6036
05/24/1966,11.59,11.64,11.54,11.54,575,6044

05/25/1966,11.53,11.65,11.51,11.64,693,6058
05/26/1966,11.65,11.75,11.63,11.69,656,5968
05/27/1966,11.78,11.78,11.73,11.73,860,5906
05/31/1966,11.75,11.75,11.65,11.66,722,5766
06/01/1966,11.65,11.71,11.53,11.63,429,5742
06/02/1966,11.61,11.65,11.58,11.62,703,5741
06/03/1966,11.61,11.65,11.58,11.64,629,5720
06/06/1966,11.55,11.58,11.34,11.34,468,5678
06/07/1966,11.35,11.36,11.25,11.33,1117,5385
06/08/1966,11.33,11.41,11.30,11.32,1066,5206
06/09/1966,11.33,11.36,11.25,11.31,712,5049
06/10/1966,11.38,11.46,11.35,11.35,591,4987
06/13/1966,11.36,11.37,11.26,11.33,758,4791
06/14/1966,11.34,11.36,11.19,11.25,458,4617
06/15/1966,11.25,11.27,11.18,11.26,609,4454
06/16/1966,11.30,11.65,11.30,11.41,731,4192
06/17/1966,11.43,11.53,11.43,11.47,1317,3940
06/20/1966,11.65,11.85,11.62,11.84,427,3888
06/21/1966,12.00,12.03,11.75,11.75,1298,3714
06/22/1966,11.83,11.83,11.72,11.74,864,3398
06/23/1966,10.97,11.20,10.95,11.17,469,3551
06/24/1966,11.16,11.21,11.05,11.07,913,3722
06/27/1966,11.05,11.38,11.01,11.35,869,3874
06/28/1966,11.32,11.33,11.08,11.14,1086,4051
06/29/1966,11.18,11.30,11.13,11.24,1173,4323
06/30/1966,11.26,11.30,11.15,11.17,932,4350
07/01/1966,11.15,11.24,11.12,11.19,824,4424
07/05/1966,11.19,11.37,11.19,11.34,607,4416
07/06/1966,11.32,11.54,11.25,11.50,508,4430
07/07/1966,11.45,11.50,11.15,11.19,855,4504
07/08/1966,11.22,11.43,11.19,11.30,857,4440
07/11/1966,11.50,11.58,11.48,11.56,589,4443
07/12/1966,11.75,11.97,11.70,11.90,1088,4361
07/13/1966,11.90,11.92,11.80,11.90,786,4254
07/14/1966,11.80,11.95,11.78,11.80,769,4147
07/15/1966,11.80,11.90,11.73,11.90,727,3988
07/18/1966,11.98,12.43,11.98,12.42,754,4075
07/19/1966,12.46,12.52,12.32,12.42,787,3917
07/20/1966,12.37,12.47,12.25,12.27,1068,3741
07/21/1966,12.23,12.24,12.10,12.19,765,3625
07/22/1966,12.14,12.20,12.06,12.09,606,3546
07/25/1966,12.35,12.53,12.35,12.49,575,3507
07/26/1966,12.44,12.49,12.18,12.22,491,3539
07/27/1966,12.00,12.09,11.85,11.88,618,3472
07/28/1966,11.99,12.03,11.95,12.02,932,3443
07/29/1966,11.88,12.19,11.85,12.09,426,3537
08/01/1966,12.09,12.20,11.98,12.03,586,3569
08/02/1966,11.94,12.28,11.92,12.25,596,3502
08/03/1966,12.40,12.65,12.33,12.60,902,3610
08/04/1966,12.50,12.64,12.50,12.58,1261,3556
08/05/1966,12.60,12.80,12.59,12.75,752,3368
08/08/1966,12.77,12.98,12.69,12.97,1034,3247
08/09/1966,12.96,13.13,12.90,13.00,1054,3234
08/10/1966,12.90,13.01,12.78,12.81,1332,3218
08/11/1966,13.45,13.63,13.18,13.50,975,3268
08/12/1966,13.35,13.50,13.22,13.35,1378,3306
08/15/1966,13.30,13.43,13.25,13.40,1042,3269
08/16/1966,13.45,13.49,13.37,13.41,739,3323
08/17/1966,13.39,13.80,13.34,13.58,953,3430
08/18/1966,13.64,13.70,13.28,13.32,1502,3674

08/19/1966,13.20,13.20,12.97,13.01,1120,3698
08/22/1966,12.98,13.31,12.92,13.17,1081,3817
08/23/1966,13.33,13.51,13.29,13.48,363,4358
08/24/1966,13.50,13.65,13.46,13.49,654,4331
08/25/1966,13.48,13.49,13.26,13.27,605,4407
08/26/1966,13.13,13.36,13.08,13.35,614,4417
08/29/1966,13.33,13.33,13.08,13.11,457,4446
08/30/1966,13.13,13.13,12.76,12.93,670,4439
08/31/1966,12.98,13.06,12.83,12.93,1021,4204
09/01/1966,12.93,13.06,12.91,13.00,543,4251
09/02/1966,12.97,13.03,12.84,12.89,326,4322
09/06/1966,12.88,12.96,12.77,12.84,513,4331
09/07/1966,12.83,13.03,12.82,12.99,412,4339
09/08/1966,12.97,13.13,12.97,13.07,662,4341
09/09/1966,13.07,13.27,12.97,13.23,491,4307
09/12/1966,12.23,12.43,12.23,12.23,685,4233
09/13/1966,12.28,12.38,12.06,12.38,520,4196
09/14/1966,12.38,12.42,12.28,12.38,1068,4021
09/15/1966,12.41,12.41,12.13,12.13,696,4148
09/16/1966,12.11,12.13,11.89,12.07,545,4162
09/19/1966,12.07,12.07,11.78,11.83,947,4101
09/20/1966,11.85,12.02,11.77,12.00,863,4082
09/21/1966,12.01,12.04,11.73,11.73,933,3898
09/22/1966,11.77,11.77,11.62,11.72,962,3726
09/23/1966,11.69,11.69,11.56,11.64,622,4110
09/26/1966,11.67,11.73,11.49,11.60,551,4213
09/27/1966,11.65,11.75,11.61,11.61,604,4246
09/28/1966,11.57,11.57,11.39,11.40,497,4322
09/29/1966,11.40,11.61,11.40,11.57,1039,4554
09/30/1966,11.55,11.73,11.53,11.66,571,4570
10/03/1966,11.70,11.72,11.58,11.58,659,4667
10/04/1966,11.53,11.53,11.35,11.37,423,4623
10/05/1966,11.35,11.35,11.28,11.30,851,4494
10/06/1966,11.28,11.29,11.24,11.25,569,4356
10/07/1966,11.25,11.30,11.19,11.28,592,4459
10/10/1966,11.31,11.33,11.26,11.28,814,4491
10/11/1966,11.30,11.52,11.25,11.43,639,4578
10/12/1966,11.30,11.38,11.23,11.24,796,4516
10/13/1966,11.30,11.35,11.22,11.29,1116,4797
10/14/1966,11.30,11.36,11.30,11.33,404,4753
10/17/1966,11.45,11.50,11.41,11.47,421,4730
10/18/1966,11.50,11.50,11.36,11.38,704,4715
10/19/1966,11.39,11.39,11.29,11.34,608,4812
10/20/1966,11.32,11.41,11.30,11.38,434,4883
10/21/1966,11.40,11.45,11.37,11.44,554,4866
10/24/1966,11.40,11.40,11.29,11.30,548,4912
10/25/1966,11.40,11.48,11.34,11.46,557,4861
10/26/1966,11.55,11.59,11.50,11.52,739,4904
10/27/1966,11.50,11.54,11.46,11.47,1033,4833
10/28/1966,11.44,11.45,11.38,11.40,958,4571
10/31/1966,11.32,11.44,11.32,11.43,579,4549
11/01/1966,11.45,11.45,11.28,11.31,453,4444
11/02/1966,11.28,11.33,11.26,11.33,758,4261
11/03/1966,11.33,11.37,11.30,11.37,319,4227
11/04/1966,11.39,11.41,11.34,11.36,464,4076
11/07/1966,11.37,11.38,11.24,11.29,630,4125
11/09/1966,11.30,11.41,11.28,11.34,341,4057
11/10/1966,11.31,11.31,11.23,11.24,319,3981
11/11/1966,11.28,11.32,11.25,11.32,340,3900
11/14/1966,11.31,11.39,11.31,11.34,387,3801

11/15/1966,11.37,11.37,11.30,11.34,233,3772
11/16/1966,11.33,11.42,11.30,11.40,192,3692
11/17/1966,11.39,11.42,11.34,11.34,437,3685
11/18/1966,11.35,11.36,11.26,11.33,233,3596
11/21/1966,11.35,11.35,11.25,11.26,348,3434
11/22/1966,11.25,11.27,11.20,11.26,450,3245
11/23/1966,11.23,11.23,11.17,11.19,273,3660
11/25/1966,11.18,11.18,11.02,11.06,347,3555
11/28/1966,11.04,11.04,10.93,10.97,507,3511
11/29/1966,11.02,11.10,11.02,11.07,329,3578
11/30/1966,11.09,11.16,11.09,11.15,533,3749
12/01/1966,11.16,11.17,11.11,11.16,423,3886
12/02/1966,11.19,11.24,11.16,11.17,331,3944
12/05/1966,11.19,11.19,11.08,11.13,369,3972
12/06/1966,11.10,11.12,11.02,11.04,257,3973
12/07/1966,11.00,11.03,10.97,10.99,321,3912
12/08/1966,11.01,11.16,11.01,11.11,310,3957
12/09/1966,11.13,11.15,11.08,11.13,327,4066
12/12/1966,11.08,11.13,11.08,11.13,307,4087
12/13/1966,11.14,11.19,11.13,11.19,143,4067
12/14/1966,11.18,11.18,11.11,11.14,461,4116
12/15/1966,11.12,11.13,11.05,11.06,433,4066
12/16/1966,11.07,11.10,11.01,11.10,432,4031
12/19/1966,11.10,11.14,11.03,11.04,358,4007
12/20/1966,11.04,11.04,10.96,11.02,333,4036
12/21/1966,11.00,11.00,10.93,10.95,494,3967
12/22/1966,10.92,10.99,10.89,10.95,582,3679
12/23/1966,10.93,10.94,10.89,10.92,269,4985
12/27/1966,10.90,10.92,10.88,10.91,176,4998
12/28/1966,10.93,10.95,10.90,10.90,265,4980
12/29/1966,10.90,10.90,10.78,10.79,341,4935
12/30/1966,10.78,10.83,10.73,10.82,978,5157
01/03/1967,10.83,10.88,10.82,10.87,495,5019
01/04/1967,10.87,10.89,10.80,10.89,499,5075
01/05/1967,10.88,10.89,10.77,10.79,459,5071
01/06/1967,10.75,10.75,10.72,10.74,330,4976
01/09/1967,10.71,10.72,10.68,10.69,400,4860
01/10/1967,10.67,10.68,10.48,10.50,360,4873
01/11/1967,10.50,10.67,10.47,10.65,1027,4926
01/12/1967,10.68,10.75,10.58,10.72,709,4845
01/13/1967,10.72,10.73,10.62,10.64,1054,4793
01/16/1967,10.61,10.63,10.53,10.54,631,4723
01/17/1967,10.50,10.60,10.49,10.59,402,4622
01/18/1967,10.60,10.66,10.55,10.61,354,4670
01/19/1967,10.64,10.69,10.61,10.67,644,4561
01/20/1967,10.67,10.80,10.66,10.75,521,4583
01/23/1967,10.74,10.81,10.74,10.79,574,4473
01/24/1967,10.81,10.86,10.76,10.77,509,4394
01/25/1967,10.72,10.72,10.58,10.60,546,4278
01/26/1967,10.60,10.78,10.57,10.77,708,4186
01/30/1967,10.79,10.88,10.79,10.81,604,4128
01/31/1967,10.80,10.80,10.66,10.67,741,4123
02/01/1967,10.64,10.68,10.60,10.66,494,3924
02/02/1967,10.68,10.72,10.65,10.71,405,3907
02/03/1967,10.68,10.70,10.66,10.67,383,3862
02/06/1967,10.66,10.68,10.62,10.67,246,3845
02/07/1967,10.69,10.69,10.63,10.67,360,3638
02/08/1967,10.67,10.70,10.64,10.66,319,3575
02/09/1967,10.63,10.65,10.59,10.65,259,3518
02/10/1967,10.63,10.63,10.51,10.54,267,3476

02/13/1967,10.51,10.52,10.43,10.45,429,3272
02/14/1967,10.43,10.47,10.42,10.45,416,3162
02/15/1967,10.46,10.49,10.46,10.48,300,3086
02/16/1967,10.47,10.53,10.45,10.53,345,3028
02/17/1967,10.58,10.60,10.53,10.54,305,2945
02/20/1967,10.63,10.71,10.63,10.69,281,2848
02/21/1967,10.68,10.73,10.68,10.73,708,2893
02/23/1967,10.69,10.74,10.69,10.71,503,4673
02/24/1967,10.70,10.71,10.63,10.67,598,4650
02/27/1967,10.68,10.69,10.58,10.61,382,4539
02/28/1967,10.59,10.60,10.54,10.55,536,4385
03/01/1967,10.56,10.71,10.52,10.70,479,4365
03/02/1967,10.73,10.73,10.65,10.66,630,4531
03/03/1967,10.63,10.65,10.61,10.62,397,4433
03/06/1967,10.65,10.70,10.65,10.70,296,4472
03/07/1967,10.70,10.82,10.68,10.81,272,4368
03/08/1967,10.80,10.84,10.74,10.74,670,4292
03/09/1967,10.72,10.81,10.69,10.80,561,4330
03/10/1967,10.80,10.88,10.80,10.82,584,4390
03/13/1967,10.83,10.88,10.80,10.86,432,4402
03/14/1967,10.85,10.94,10.84,10.89,537,4354
03/15/1967,10.90,10.92,10.86,10.92,625,4313
03/16/1967,10.92,10.93,10.87,10.89,263,4291
03/17/1967,10.89,10.90,10.82,10.89,372,4124
03/20/1967,10.85,10.88,10.84,10.85,437,3998
03/21/1967,10.76,10.80,10.71,10.78,483,3858
03/22/1967,10.78,10.80,10.74,10.74,635,3734
03/23/1967,10.75,10.76,10.72,10.76,320,3774
03/27/1967,10.75,10.75,10.72,10.72,165,3797
03/28/1967,10.73,10.73,10.69,10.69,199,3742
03/29/1967,10.67,10.68,10.61,10.67,312,3667
03/30/1967,10.73,10.78,10.73,10.75,430,3592
03/31/1967,10.78,10.79,10.71,10.79,218,3639
04/03/1967,10.76,10.78,10.76,10.76,414,3536
04/04/1967,10.78,10.79,10.74,10.78,151,3535
04/05/1967,10.78,10.87,10.78,10.86,249,3571
04/06/1967,10.86,10.92,10.85,10.91,893,3205
04/07/1967,10.90,10.93,10.85,10.86,362,3085
04/10/1967,10.83,10.86,10.78,10.78,250,3007
04/11/1967,10.74,10.81,10.74,10.81,235,2928
04/12/1967,10.78,10.82,10.68,10.72,336,2728
04/13/1967,10.69,10.75,10.68,10.72,803,2440
04/14/1967,10.73,10.81,10.72,10.79,458,2335
04/17/1967,10.75,10.81,10.75,10.77,271,2301
04/18/1967,10.78,10.81,10.77,10.80,171,2243
04/19/1967,10.80,10.82,10.77,10.80,221,2170
04/20/1967,10.81,10.82,10.78,10.78,365,1987
04/21/1967,10.78,10.79,10.75,10.77,227,1920
04/24/1967,10.79,10.80,10.71,10.72,288,5130
04/25/1967,10.72,10.72,10.66,10.68,257,5127
04/26/1967,10.69,10.74,10.68,10.74,422,5121
04/27/1967,10.74,10.74,10.55,10.60,459,5145
04/28/1967,10.57,10.61,10.52,10.60,679,5227
05/01/1967,10.54,10.61,10.54,10.61,742,5329
05/02/1967,10.61,10.67,10.60,10.66,242,5317
05/03/1967,10.66,10.71,10.66,10.70,562,5128
05/04/1967,10.72,10.73,10.67,10.71,268,5081
05/05/1967,10.71,10.72,10.68,10.68,158,5087
05/08/1967,10.70,10.72,10.64,10.66,307,5112
05/09/1967,10.67,10.71,10.67,10.69,451,5091

05/10/1967,10.70,10.71,10.67,10.67,314,5172
05/11/1967,10.65,10.68,10.64,10.65,169,5053
05/12/1967,10.66,10.69,10.66,10.68,292,5032
05/15/1967,10.66,10.67,10.63,10.66,632,4834
05/16/1967,10.66,10.66,10.62,10.65,258,4793
05/17/1967,10.64,10.69,10.62,10.68,263,4802
05/18/1967,10.67,10.72,10.66,10.71,426,4716
05/19/1967,10.76,10.80,10.75,10.76,466,4555
05/22/1967,10.76,10.76,10.72,10.75,626,4554
05/23/1967,10.76,10.82,10.76,10.81,378,4437
05/24/1967,10.83,10.83,10.71,10.73,798,4266
05/25/1967,10.69,10.70,10.67,10.69,510,4204
05/26/1967,10.70,10.71,10.65,10.66,455,4242
05/29/1967,10.65,10.65,10.61,10.63,296,4232
05/31/1967,10.65,10.69,10.61,10.62,338,4146
06/01/1967,10.62,10.66,10.61,10.64,422,4220
06/02/1967,10.64,10.66,10.62,10.64,489,4462
06/05/1967,10.81,11.01,10.76,10.78,265,4418
06/06/1967,10.76,10.78,10.67,10.71,824,4321
06/07/1967,10.64,10.68,10.61,10.62,456,4186
06/08/1967,10.63,10.63,10.53,10.55,384,4069
06/09/1967,10.51,10.51,10.43,10.47,485,4042
06/12/1967,10.43,10.43,10.40,10.41,835,3798
06/13/1967,10.41,10.45,10.40,10.40,853,3278
06/14/1967,10.39,10.39,10.29,10.29,321,3265
06/15/1967,10.26,10.28,10.19,10.22,525,3189
06/16/1967,10.21,10.26,10.21,10.25,476,3128
06/19/1967,10.26,10.26,10.20,10.21,328,3011
06/20/1967,10.20,10.21,10.16,10.16,345,2792
06/21/1967,10.16,10.16,10.05,10.05,298,2680
06/22/1967,10.05,10.05,9.98,10.01,399,2548
06/23/1967,10.02,10.09,10.01,10.08,186,2409
06/26/1967,10.05,10.05,10.02,10.04,281,2415
06/27/1967,10.02,10.05,10.01,10.01,302,2567
06/28/1967,9.99,9.99,9.85,9.85,350,2666
06/29/1967,9.82,9.82,9.65,9.65,593,2814
06/30/1967,9.60,9.82,9.60,9.66,606,2958
07/03/1967,9.63,9.64,9.59,9.60,797,2884
07/05/1967,9.58,9.58,9.37,9.37,300,2907
07/06/1967,9.41,9.52,9.41,9.52,625,3021
07/07/1967,9.55,9.58,9.49,9.51,594,2951
07/10/1967,9.51,9.59,9.42,9.44,330,2967
07/11/1967,9.43,9.46,9.34,9.36,390,2934
07/12/1967,9.32,9.33,9.23,9.29,363,2994
07/13/1967,9.29,9.40,9.28,9.39,533,2912
07/14/1967,9.45,9.47,9.43,9.47,531,2818
07/17/1967,9.45,9.47,9.40,9.47,663,2624
07/18/1967,9.45,9.54,9.43,9.45,286,2633
07/19/1967,9.44,9.44,9.38,9.41,353,2505
07/20/1967,9.42,9.42,9.34,9.35,282,2423
07/21/1967,9.35,9.35,9.27,9.30,494,2241
07/24/1967,9.24,9.27,9.18,9.22,172,1637
07/25/1967,9.23,9.24,9.19,9.21,117,1632
07/26/1967,9.24,9.32,9.23,9.28,257,1626
07/27/1967,9.29,9.38,9.29,9.33,337,1654
07/28/1967,9.33,9.34,9.29,9.33,274,1753
07/31/1967,9.29,9.30,9.27,9.29,259,1820
08/01/1967,9.26,9.37,9.24,9.37,337,1682
08/02/1967,9.37,9.39,9.34,9.36,255,1869
08/03/1967,9.38,9.51,9.37,9.51,398,1905

08/04/1967,9.50,9.54,9.47,9.52,347,1894
08/07/1967,9.51,9.70,9.46,9.69,367,2027
08/08/1967,9.71,9.85,9.67,9.83,730,1931
08/09/1967,9.79,9.81,9.72,9.74,680,1952
08/10/1967,9.71,9.71,9.64,9.67,458,1924
08/11/1967,9.68,9.69,9.60,9.65,483,1866
08/14/1967,9.66,9.69,9.57,9.60,323,1887
08/15/1967,9.58,9.70,9.58,9.68,490,1881
08/16/1967,9.68,9.76,9.68,9.74,476,2025
08/17/1967,9.78,9.87,9.78,9.80,458,2046
08/18/1967,9.83,9.87,9.81,9.85,399,2066
08/21/1967,9.85,9.85,9.66,9.69,259,2073
08/22/1967,9.68,9.71,9.60,9.63,408,1981
08/23/1967,9.58,9.62,9.45,9.46,342,2216
08/24/1967,9.44,9.55,9.44,9.54,218,2241
08/25/1967,9.54,9.71,9.53,9.67,240,2293
08/28/1967,9.64,9.68,9.56,9.60,266,2236
08/29/1967,9.59,9.63,9.56,9.58,183,2257
08/30/1967,9.63,9.68,9.60,9.64,116,2257
08/31/1967,9.65,9.70,9.60,9.62,635,2328
09/01/1967,9.61,9.61,9.53,9.54,394,2220
09/05/1967,9.54,9.55,9.47,9.51,375,2128
09/06/1967,9.51,9.65,9.51,9.64,303,2172
09/07/1967,9.63,9.63,9.54,9.55,462,2191
09/08/1967,9.56,9.61,9.52,9.59,213,2155
09/11/1967,9.58,9.65,9.57,9.60,220,2133
09/12/1967,9.55,9.60,9.55,9.58,284,2128
09/13/1967,9.59,9.63,9.56,9.57,110,2142
09/14/1967,9.56,9.58,9.52,9.55,178,2177
09/15/1967,9.55,9.56,9.53,9.55,162,2149
09/18/1967,9.55,9.61,9.52,9.60,125,2133
09/19/1967,9.66,9.70,9.64,9.67,217,2152
09/20/1967,9.67,9.69,9.64,9.66,371,2265
09/21/1967,9.64,9.64,9.55,9.56,418,2244
09/22/1967,9.55,9.58,9.49,9.50,379,2222
09/25/1967,9.23,9.26,9.17,9.17,308,2584
09/26/1967,9.21,9.21,9.14,9.16,355,2637
09/27/1967,9.19,9.20,9.11,9.14,307,2691
09/28/1967,9.12,9.12,9.04,9.10,308,2760
09/29/1967,9.06,9.09,9.02,9.05,450,2780
10/02/1967,9.01,9.02,8.95,8.97,343,2832
10/03/1967,8.96,9.02,8.95,9.02,318,2820
10/04/1967,9.03,9.06,9.00,9.02,373,2913
10/05/1967,8.94,8.98,8.89,8.90,391,2912
10/06/1967,8.91,8.96,8.91,8.96,613,3033
10/09/1967,8.96,9.02,8.93,9.01,255,3052
10/10/1967,9.02,9.05,8.99,9.02,230,3047
10/11/1967,9.00,9.14,8.97,9.09,304,3135
10/12/1967,9.07,9.14,9.03,9.03,51,3145
10/13/1967,9.02,9.02,8.96,8.97,424,3163
10/16/1967,8.98,8.98,8.95,8.98,579,3080
10/17/1967,8.99,8.99,8.94,8.95,295,2968
10/18/1967,8.94,8.94,8.91,8.91,507,3060
10/19/1967,8.89,8.90,8.83,8.83,420,2906
10/20/1967,8.82,8.82,8.75,8.78,464,2907
10/23/1967,8.77,8.80,8.75,8.76,517,2951
10/24/1967,8.76,8.76,8.71,8.72,475,2877
10/25/1967,8.73,8.74,8.69,8.74,572,2968
10/26/1967,8.74,8.82,8.74,8.79,458,2825
10/27/1967,8.79,8.79,8.72,8.74,361,2906

10/30/1967,8.74,8.74,8.66,8.67,374,2923
10/31/1967,8.65,8.70,8.62,8.70,286,2858
11/01/1967,8.68,8.68,8.59,8.61,434,2942
11/02/1967,8.61,8.71,8.61,8.61,392,2810
11/03/1967,8.62,8.64,8.59,8.61,411,2856
11/06/1967,8.59,8.62,8.58,8.62,330,2862
11/07/1967,8.61,8.66,8.61,8.63,289,2768
11/08/1967,8.64,8.73,8.64,8.73,174,2834
11/09/1967,8.74,8.78,8.70,8.72,493,2852
11/10/1967,8.71,8.72,8.67,8.70,306,2810
11/13/1967,8.69,8.71,8.67,8.68,202,2800
11/14/1967,8.69,8.69,8.65,8.67,189,2746
11/15/1967,8.66,8.66,8.62,8.63,310,2727
11/16/1967,8.64,8.70,8.64,8.69,169,2668
11/17/1967,8.71,8.74,8.65,8.66,342,2684
11/20/1967,8.64,8.64,8.57,8.58,253,2692
11/21/1967,8.58,8.61,8.53,8.54,242,2684
11/22/1967,8.53,8.54,8.51,8.53,329,2644
11/24/1967,8.56,8.65,8.54,8.63,291,2970
11/27/1967,8.61,8.61,8.54,8.55,271,2992
11/28/1967,8.56,8.58,8.54,8.58,138,3021
11/29/1967,8.60,8.62,8.56,8.59,150,2989
11/30/1967,8.56,8.58,8.54,8.55,365,2923
12/01/1967,8.55,8.55,8.51,8.53,265,2937
12/04/1967,8.53,8.57,8.51,8.56,300,2916
12/05/1967,8.57,8.65,8.57,8.65,266,2798
12/06/1967,8.70,8.73,8.61,8.62,257,2858
12/07/1967,8.62,8.62,8.56,8.57,480,2898
12/08/1967,8.59,8.62,8.58,8.61,406,2860
12/11/1967,8.61,8.61,8.58,8.58,543,2792
12/12/1967,8.60,8.63,8.58,8.62,180,2805
12/13/1967,8.62,8.65,8.61,8.62,503,2685
12/14/1967,8.61,8.63,8.60,8.62,370,2675
12/15/1967,8.60,8.68,8.58,8.68,247,2603
12/18/1967,8.66,8.69,8.61,8.67,507,2481
12/19/1967,8.68,8.70,8.62,8.66,383,2478
12/20/1967,8.65,8.65,8.59,8.59,291,2353
12/21/1967,8.59,8.61,8.56,8.59,323,2219
12/22/1967,8.58,8.60,8.56,8.60,266,2116
12/26/1967,8.61,8.61,8.57,8.58,130,3591
12/27/1967,8.56,8.59,8.56,8.58,71,3568
12/28/1967,8.57,8.59,8.56,8.57,183,3544
12/29/1967,8.54,8.55,8.49,8.51,173,3520
01/02/1968,8.51,8.51,8.41,8.43,429,3544
01/03/1968,8.41,8.41,8.37,8.37,717,3472
01/04/1968,8.39,8.43,8.38,8.42,926,3531
01/05/1968,8.42,8.45,8.40,8.43,320,3503
01/08/1968,8.42,8.45,8.41,8.42,321,3459
01/09/1968,8.43,8.44,8.42,8.42,357,3548
01/10/1968,8.43,8.45,8.41,8.42,204,3546
01/11/1968,8.43,8.46,8.41,8.45,513,3501
01/12/1968,8.48,8.49,8.42,8.44,341,3579
01/15/1968,8.44,8.45,8.42,8.45,192,3599
01/16/1968,8.45,8.47,8.44,8.44,114,3657
01/17/1968,8.46,8.54,8.45,8.52,249,3704
01/18/1968,8.51,8.51,8.47,8.48,741,3531
01/19/1968,8.49,8.49,8.46,8.47,488,3437
01/22/1968,8.47,8.47,8.41,8.44,339,3391
01/23/1968,8.45,8.54,8.45,8.54,291,3302
01/24/1968,8.57,8.59,8.52,8.54,435,3252

01/25/1968,8.55,8.63,8.52,8.63,570,3095
01/26/1968,8.67,8.71,8.65,8.67,721,2952
01/29/1968,8.67,8.71,8.65,8.67,764,3137
01/30/1968,8.65,8.65,8.61,8.65,284,3068
01/31/1968,8.63,8.71,8.62,8.71,259,2988
02/01/1968,8.72,8.79,8.72,8.77,415,2958
02/02/1968,8.73,8.75,8.66,8.69,397,2889
02/05/1968,8.66,8.66,8.61,8.64,361,2748
02/06/1968,8.64,8.65,8.62,8.62,217,2667
02/07/1968,8.62,8.64,8.60,8.63,378,2603
02/08/1968,8.64,8.64,8.61,8.63,145,2560
02/09/1968,8.63,8.66,8.62,8.63,162,2549
02/13/1968,8.63,8.65,8.62,8.65,421,2367
02/14/1968,8.64,8.70,8.64,8.68,326,2255
02/15/1968,8.68,8.70,8.66,8.70,369,2117
02/16/1968,8.70,8.70,8.66,8.66,287,1974
02/19/1968,8.70,8.71,8.69,8.70,339,1958
02/20/1968,8.69,8.71,8.68,8.70,266,1910
02/21/1968,8.71,8.77,8.70,8.76,135,1876
02/23/1968,8.79,8.83,8.79,8.80,189,3935
02/26/1968,8.80,8.86,8.80,8.83,608,3898
02/27/1968,8.81,8.81,8.79,8.79,354,3976
02/28/1968,8.79,8.80,8.76,8.78,240,4009
02/29/1968,8.80,8.80,8.74,8.74,332,3990
03/01/1968,8.75,8.80,8.73,8.77,385,3856
03/04/1968,8.78,8.81,8.77,8.81,356,3912
03/05/1968,8.80,8.81,8.76,8.80,226,3922
03/06/1968,8.82,8.83,8.77,8.83,289,3879
03/07/1968,8.83,8.87,8.82,8.87,292,3950
03/08/1968,8.89,8.91,8.86,8.91,429,4040
03/11/1968,8.90,8.90,8.83,8.83,321,4126
03/12/1968,8.82,8.83,8.74,8.80,340,4097
03/13/1968,8.80,8.85,8.77,8.79,634,3886
03/14/1968,8.85,8.87,8.77,8.81,215,3902
03/15/1968,8.84,8.84,8.74,8.75,255,3882
03/18/1968,8.69,8.69,8.54,8.59,252,3890
03/19/1968,8.57,8.58,8.52,8.53,637,3834
03/20/1968,8.53,8.53,8.41,8.45,683,3887
03/21/1968,8.45,8.46,8.37,8.39,700,3946
03/22/1968,8.39,8.45,8.39,8.43,499,3950
03/25/1968,8.43,8.43,8.33,8.34,416,3853
03/26/1968,8.36,8.43,8.35,8.42,297,3866
03/27/1968,8.41,8.43,8.39,8.43,373,3761
03/28/1968,8.42,8.44,8.40,8.42,539,3703
03/29/1968,8.40,8.42,8.40,8.41,289,3605
04/01/1968,8.42,8.43,8.37,8.37,289,3474
04/02/1968,8.36,8.36,8.29,8.32,438,3445
04/03/1968,8.34,8.39,8.32,8.32,431,3441
04/04/1968,8.33,8.36,8.29,8.36,445,3257
04/05/1968,8.36,8.38,8.33,8.35,353,3188
04/08/1968,8.33,8.34,8.31,8.32,296,3104
04/10/1968,8.32,8.32,8.26,8.26,237,2985
04/11/1968,8.25,8.27,8.21,8.27,388,2893
04/15/1968,8.26,8.27,8.18,8.20,391,2881
04/16/1968,8.20,8.27,8.16,8.27,510,2672
04/17/1968,8.28,8.34,8.28,8.30,401,2538
04/18/1968,8.30,8.41,8.29,8.40,256,2499
04/19/1968,8.40,8.43,8.34,8.43,507,2411
04/22/1968,8.41,8.42,8.38,8.40,412,2411
04/23/1968,8.40,8.41,8.35,8.37,224,3581

04/24/1968,8.35,8.40,8.32,8.40,186,3637
04/25/1968,8.38,8.46,8.38,8.46,293,3684
04/26/1968,8.46,8.52,8.46,8.50,396,3667
04/29/1968,8.49,8.53,8.49,8.52,432,3587
04/30/1968,8.47,8.52,8.46,8.47,244,3629
05/01/1968,8.42,8.43,8.37,8.40,154,3669
05/02/1968,8.39,8.41,8.37,8.41,460,3815
05/03/1968,8.43,8.52,8.42,8.50,292,3844
05/06/1968,8.51,8.54,8.49,8.50,549,3846
05/07/1968,8.50,8.51,8.45,8.47,373,4027
05/08/1968,8.48,8.51,8.46,8.49,344,4057
05/09/1968,8.48,8.50,8.45,8.50,324,4122
05/10/1968,8.49,8.49,8.45,8.47,318,4198
05/13/1968,8.48,8.48,8.40,8.40,274,4223
05/14/1968,8.38,8.40,8.36,8.39,262,4193
05/15/1968,8.39,8.43,8.37,8.39,410,4155
05/16/1968,8.39,8.42,8.39,8.42,395,4086
05/17/1968,8.42,8.42,8.36,8.36,286,4012
05/20/1968,8.34,8.36,8.29,8.30,328,3997
05/21/1968,8.29,8.31,8.24,8.27,841,3975
05/22/1968,8.27,8.28,8.21,8.22,535,3940
05/23/1968,8.23,8.23,8.18,8.20,530,3760
05/24/1968,8.19,8.21,8.16,8.21,383,3792
05/27/1968,8.22,8.25,8.21,8.25,292,3798
05/28/1968,8.25,8.27,8.22,8.23,337,3720
05/29/1968,8.27,8.27,8.22,8.24,295,3707
05/31/1968,8.23,8.23,8.10,8.11,339,3605
06/03/1968,8.10,8.10,7.89,7.92,475,3514
06/04/1968,7.92,7.92,7.81,7.85,862,3271
06/05/1968,7.85,7.86,7.78,7.79,731,3116
06/06/1968,7.79,7.79,7.73,7.76,523,2955
06/07/1968,7.75,7.81,7.75,7.80,495,2792
06/10/1968,7.81,7.81,7.69,7.71,369,2688
06/11/1968,7.70,7.70,7.57,7.60,317,2632
06/12/1968,7.60,7.69,7.59,7.66,455,2567
06/13/1968,7.68,7.68,7.56,7.59,570,2470
06/14/1968,7.57,7.58,7.52,7.53,335,2475
06/17/1968,7.53,7.53,7.40,7.43,311,2429
06/18/1968,7.40,7.40,7.35,7.40,411,2318
06/19/1968,7.39,7.47,7.33,7.45,331,2261
06/20/1968,7.44,7.46,7.38,7.41,394,2236
06/21/1968,7.39,7.46,7.39,7.44,599,1971
06/24/1968,7.44,7.49,7.44,7.46,160,2351
06/25/1968,7.45,7.46,7.29,7.33,142,2388
06/26/1968,7.29,7.29,7.18,7.24,277,2398
06/27/1968,7.21,7.26,7.18,7.20,389,2423
06/28/1968,7.19,7.25,7.19,7.24,503,2468
07/01/1968,7.23,7.35,7.21,7.35,253,2528
07/02/1968,7.32,7.38,7.27,7.27,155,2538
07/03/1968,7.26,7.29,7.22,7.23,320,2535
07/05/1968,7.21,7.21,7.10,7.11,327,2615
07/08/1968,7.09,7.09,6.98,7.00,284,2669
07/09/1968,7.00,7.04,6.94,6.99,433,2546
07/10/1968,7.01,7.12,7.01,7.09,536,2661
07/11/1968,7.10,7.13,7.03,7.07,567,2637
07/12/1968,7.08,7.15,7.05,7.13,297,2639
07/15/1968,7.14,7.30,7.14,7.20,340,2582
07/16/1968,7.18,7.18,7.03,7.11,647,2486
07/17/1968,7.13,7.14,7.08,7.12,770,2528
07/18/1968,7.11,7.13,7.08,7.11,475,2429

07/19/1968,7.11,7.11,7.06,7.10,285,2460
07/22/1968,7.12,7.17,7.10,7.16,327,2443
07/23/1968,7.15,7.19,7.13,7.17,69,1394
07/24/1968,7.15,7.15,7.09,7.15,222,1384
07/25/1968,7.16,7.16,7.11,7.15,272,1352
07/26/1968,7.18,7.19,7.10,7.10,160,1271
07/29/1968,7.07,7.07,6.98,7.01,275,1244
07/30/1968,7.00,7.01,6.96,7.01,283,1221
07/31/1968,7.00,7.07,7.00,7.04,298,1147
08/01/1968,7.04,7.07,7.03,7.03,243,1166
08/02/1968,7.05,7.08,7.03,7.06,326,1154
08/05/1968,7.07,7.08,7.04,7.04,135,1157
08/06/1968,7.04,7.04,7.00,7.03,85,1155
08/07/1968,7.03,7.03,7.01,7.03,207,1188
08/08/1968,7.03,7.08,7.01,7.03,69,1186
08/09/1968,7.03,7.03,6.97,6.97,495,1243
08/12/1968,6.94,6.94,6.87,6.93,325,1285
08/13/1968,6.91,6.93,6.89,6.91,416,1423
08/14/1968,6.91,6.93,6.87,6.92,182,1456
08/15/1968,6.93,6.94,6.90,6.93,174,1439
08/16/1968,6.93,6.97,6.93,6.96,110,1479
08/19/1968,6.96,7.03,6.96,7.03,123,1434
08/20/1968,7.04,7.08,7.03,7.03,346,1329
08/21/1968,7.05,7.07,7.00,7.01,366,1306
08/22/1968,7.03,7.06,7.00,7.06,200,1298
08/23/1968,7.14,7.25,7.14,7.22,127,1872
08/26/1968,7.23,7.23,7.09,7.10,406,1867
08/27/1968,7.10,7.15,7.06,7.15,225,1872
08/28/1968,7.17,7.28,7.16,7.26,196,1808
08/29/1968,7.27,7.27,7.15,7.16,410,1855
08/30/1968,7.16,7.17,7.13,7.16,381,1901
09/03/1968,7.17,7.23,7.17,7.20,200,1888
09/04/1968,7.20,7.24,7.16,7.24,176,1952
09/05/1968,7.24,7.24,7.14,7.16,182,1959
09/06/1968,7.16,7.16,7.13,7.16,165,1959
09/09/1968,7.15,7.19,7.14,7.17,205,1973
09/10/1968,7.18,7.20,7.16,7.20,207,2018
09/11/1968,7.18,7.21,7.17,7.20,96,2022
09/12/1968,7.21,7.23,7.18,7.20,124,2008
09/13/1968,7.18,7.21,7.17,7.21,303,1968
09/16/1968,7.26,7.30,7.26,7.29,158,2004
09/17/1968,7.33,7.43,7.31,7.32,206,1937
09/18/1968,7.33,7.33,7.18,7.25,484,1978
09/19/1968,7.28,7.36,7.28,7.36,312,1894
09/20/1968,7.33,7.34,7.30,7.32,473,1886
09/23/1968,7.35,7.37,7.29,7.34,193,3475
09/24/1968,7.37,7.39,7.33,7.35,379,3471
09/25/1968,7.36,7.36,7.31,7.32,421,3471
09/26/1968,7.31,7.32,7.29,7.31,156,3435
09/27/1968,7.30,7.31,7.19,7.19,232,3511
09/30/1968,7.14,7.14,7.00,7.01,681,3493
10/01/1968,7.02,7.06,7.01,7.05,1024,3620
10/02/1968,7.06,7.11,7.04,7.05,494,3637
10/03/1968,7.02,7.13,7.02,7.11,361,3820
10/04/1968,7.09,7.12,7.06,7.11,332,3806
10/07/1968,7.13,7.16,7.13,7.14,369,3837
10/08/1968,7.14,7.14,7.04,7.05,265,3961
10/09/1968,7.06,7.07,6.99,7.02,743,4243
10/10/1968,7.01,7.03,6.99,7.01,699,4194
10/11/1968,7.03,7.06,6.99,7.06,314,4145

10/14/1968,7.05,7.18,7.05,7.16,244,4158
10/15/1968,7.13,7.18,7.10,7.17,585,4157
10/16/1968,7.18,7.27,7.18,7.24,356,4064
10/17/1968,7.28,7.29,7.18,7.19,859,4056
10/18/1968,7.18,7.21,7.12,7.21,628,4004
10/21/1968,7.19,7.25,7.17,7.25,490,4054
10/22/1968,7.25,7.25,7.16,7.20,536,4048
10/23/1968,7.20,7.25,7.20,7.21,866,4281
10/24/1968,7.22,7.24,7.12,7.13,617,4234
10/25/1968,7.13,7.18,7.11,7.18,553,4109
10/28/1968,7.20,7.24,7.18,7.23,438,3936
10/29/1968,7.24,7.29,7.22,7.29,321,3769
10/30/1968,7.30,7.47,7.30,7.41,483,3653
10/31/1968,7.39,7.45,7.31,7.38,993,3504
11/01/1968,7.41,7.43,7.32,7.36,504,3340
11/04/1968,7.37,7.46,7.36,7.41,330,3188
11/06/1968,7.43,7.61,7.43,7.59,475,3079
11/07/1968,7.59,7.74,7.59,7.74,637,2960
11/08/1968,7.76,7.76,7.66,7.71,828,2824
11/11/1968,7.74,7.79,7.61,7.62,565,2788
11/12/1968,7.60,7.84,7.57,7.80,643,2516
11/13/1968,7.84,7.94,7.82,7.83,694,2403
11/14/1968,7.89,8.06,7.79,7.82,660,2587
11/15/1968,7.84,7.97,7.82,7.90,796,2574
11/18/1968,7.91,8.01,7.89,7.97,273,2537
11/19/1968,7.98,8.13,7.93,8.12,273,2454
11/20/1968,8.12,8.12,7.98,8.02,418,2385
11/21/1968,7.94,8.12,7.92,8.08,296,2309
11/22/1968,8.07,8.08,7.93,8.02,576,2228
11/25/1968,8.00,8.04,7.82,7.91,608,3196
11/26/1968,7.91,7.95,7.82,7.91,451,3158
11/27/1968,7.95,8.00,7.92,7.94,195,3150
11/29/1968,7.93,7.98,7.87,7.87,160,3202
12/02/1968,7.87,7.87,7.80,7.82,248,3198
12/03/1968,7.81,7.89,7.78,7.89,393,3212
12/04/1968,7.91,8.10,7.91,8.09,603,3212
12/05/1968,8.17,8.30,8.16,8.27,584,3089
12/06/1968,8.31,8.42,8.31,8.41,540,3107
12/09/1968,8.44,8.46,8.33,8.38,596,3155
12/10/1968,8.41,8.41,8.28,8.37,579,3304
12/11/1968,8.40,8.60,8.40,8.56,1107,3571
12/12/1968,8.53,8.53,8.39,8.41,595,3565
12/13/1968,8.43,8.50,8.34,8.48,532,3628
12/16/1968,8.55,8.60,8.36,8.37,786,3549
12/17/1968,8.31,8.41,8.25,8.40,813,3606
12/18/1968,8.41,8.45,8.36,8.43,425,3640
12/19/1968,8.43,8.48,8.39,8.43,329,3649
12/20/1968,8.46,8.53,8.40,8.52,391,3548
12/23/1968,8.54,8.57,8.45,8.45,299,3945
12/24/1968,8.45,8.45,8.37,8.42,156,3967
12/26/1968,8.40,8.42,8.38,8.41,167,3989
12/27/1968,8.42,8.43,8.30,8.31,258,3982
12/30/1968,8.31,8.44,8.25,8.42,682,4199
12/31/1968,8.44,8.44,8.39,8.42,565,4328
01/02/1969,8.46,8.54,8.46,8.47,768,4310
01/03/1969,8.48,8.49,8.42,8.47,602,4484
01/06/1969,8.51,8.58,8.49,8.54,701,4499
01/07/1969,8.58,8.61,8.56,8.60,704,4459
01/08/1969,8.63,8.75,8.58,8.74,1129,4588
01/09/1969,8.76,8.84,8.69,8.74,878,4628

01/10/1969,8.74,8.74,8.56,8.59,1158,4626
01/13/1969,8.56,8.66,8.48,8.48,795,4801
01/14/1969,8.49,8.61,8.46,8.59,1032,4825
01/15/1969,8.57,8.59,8.52,8.54,856,5137
01/16/1969,8.53,8.55,8.49,8.50,681,5210
01/17/1969,8.56,8.56,8.42,8.47,838,5278
01/20/1969,8.44,8.50,8.38,8.49,750,5398
01/21/1969,8.52,8.52,8.34,8.38,811,5428
01/22/1969,8.36,8.40,8.32,8.37,761,5559
01/23/1969,8.36,8.43,8.34,8.42,619,5615
01/24/1969,8.42,8.59,8.42,8.48,1066,5686
01/27/1969,8.48,8.54,8.46,8.53,465,5585
01/28/1969,8.53,8.57,8.45,8.50,479,5540
01/29/1969,8.49,8.49,8.44,8.46,176,5560
01/30/1969,8.49,8.63,8.49,8.57,966,5552
01/31/1969,8.59,8.66,8.58,8.61,1028,5405
02/03/1969,8.59,8.63,8.53,8.62,571,5333
02/04/1969,8.64,8.71,8.62,8.68,726,5257
02/05/1969,8.69,8.72,8.60,8.61,493,5200
02/06/1969,8.58,8.66,8.58,8.65,581,5153
02/07/1969,8.64,8.69,8.63,8.65,557,5036
02/10/1969,8.66,8.71,8.65,8.68,694,4729
02/11/1969,8.68,8.72,8.58,8.62,659,4610
02/12/1969,8.62,8.62,8.51,8.53,575,4488
02/13/1969,8.56,8.69,8.56,8.67,619,4315
02/14/1969,8.67,8.70,8.59,8.60,702,4110
02/17/1969,8.64,8.78,8.64,8.75,904,3892
02/18/1969,8.74,8.89,8.74,8.89,961,3724
02/19/1969,8.94,9.02,8.92,8.94,1141,3660
02/20/1969,8.94,8.94,8.87,8.93,515,3634
02/24/1969,8.96,9.08,8.93,9.04,1110,5571
02/25/1969,9.05,9.07,8.97,8.97,878,5624
02/26/1969,8.96,8.99,8.90,8.91,1085,5672
02/27/1969,8.90,8.90,8.80,8.81,1385,6032
02/28/1969,8.83,9.03,8.83,8.97,1236,6225
03/03/1969,8.93,8.97,8.83,8.85,847,6358
03/04/1969,8.84,8.93,8.81,8.84,914,6406
03/05/1969,8.81,8.81,8.75,8.78,848,6429
03/06/1969,8.78,8.86,8.76,8.80,782,6485
03/07/1969,8.79,8.93,8.78,8.91,900,6484
03/10/1969,8.98,8.99,8.88,8.89,692,6523
03/11/1969,8.90,8.95,8.87,8.94,664,6548
03/12/1969,8.92,8.92,8.79,8.80,1262,6708
03/13/1969,8.77,8.85,8.70,8.76,1753,6600
03/14/1969,8.77,8.83,8.71,8.82,950,6608
03/17/1969,8.79,8.80,8.64,8.66,1336,6366
03/18/1969,8.60,8.64,8.55,8.58,1752,6291
03/19/1969,8.57,8.67,8.54,8.64,1366,6128
03/20/1969,8.67,8.67,8.60,8.63,1246,6065
03/21/1969,8.63,8.66,8.56,8.60,941,6097
03/24/1969,8.61,8.66,8.56,8.61,812,6053
03/25/1969,8.61,8.69,8.58,8.69,785,5934
03/26/1969,8.70,8.74,8.65,8.67,977,5836
03/27/1969,8.64,8.72,8.64,8.69,544,5830
03/28/1969,8.71,8.73,8.67,8.68,783,5684
04/01/1969,8.67,8.71,8.54,8.56,875,5585
04/02/1969,8.54,8.65,8.54,8.63,665,5437
04/03/1969,8.68,8.70,8.65,8.65,563,5307
04/07/1969,8.66,8.66,8.60,8.64,452,5161
04/08/1969,8.65,8.70,8.63,8.65,745,5192

04/09/1969,8.68,8.68,8.62,8.68,632,5030
04/10/1969,8.70,8.81,8.70,8.79,1401,4811
04/11/1969,8.79,8.82,8.74,8.76,682,4813
04/14/1969,8.76,8.79,8.70,8.70,559,4713
04/15/1969,8.69,8.75,8.66,8.75,783,4671
04/16/1969,8.72,8.75,8.68,8.70,589,4675
04/17/1969,8.68,8.69,8.63,8.65,510,4593
04/18/1969,8.65,8.74,8.65,8.72,625,4673
04/21/1969,8.73,8.77,8.69,8.72,361,4628
04/22/1969,8.71,8.79,8.67,8.77,804,4437
04/23/1969,8.75,8.81,8.67,8.79,568,4466
04/24/1969,8.79,8.81,8.75,8.79,422,4529
04/25/1969,8.82,8.88,8.81,8.87,808,4443
04/28/1969,8.88,8.96,8.88,8.95,1073,4584
04/29/1969,8.97,9.01,8.90,8.91,886,4843
04/30/1969,8.90,8.92,8.84,8.85,491,4881
05/01/1969,8.87,8.92,8.86,8.91,486,4912
05/02/1969,8.92,8.95,8.88,8.94,578,5131
05/05/1969,8.91,8.96,8.88,8.93,437,5152
05/06/1969,8.95,9.02,8.95,9.00,518,5220
05/07/1969,9.01,9.01,8.92,8.95,1121,5433
05/08/1969,8.92,8.93,8.89,8.92,561,5546
05/09/1969,8.92,8.95,8.89,8.89,912,5696
05/12/1969,8.87,8.89,8.79,8.81,766,5788
05/13/1969,8.80,8.85,8.77,8.82,717,5961
05/14/1969,8.83,8.88,8.81,8.83,524,5994
05/15/1969,8.83,8.83,8.78,8.78,462,6081
05/16/1969,8.80,8.80,8.69,8.71,1028,6186
05/19/1969,8.69,8.72,8.61,8.61,905,6235
05/20/1969,8.62,8.68,8.56,8.65,1216,6447
05/21/1969,8.66,8.66,8.37,8.42,2117,6349
05/22/1969,8.39,8.42,8.29,8.32,1287,6311
05/23/1969,8.34,8.38,8.22,8.23,728,6331
05/26/1969,8.23,8.34,8.20,8.24,1817,5569
05/27/1969,8.25,8.30,8.23,8.23,502,5476
05/28/1969,8.22,8.22,8.17,8.19,597,5457
05/29/1969,8.19,8.24,8.19,8.21,598,5308
06/02/1969,8.19,8.19,8.00,8.06,900,5084
06/03/1969,8.04,8.07,7.99,8.05,576,5115
06/04/1969,8.14,8.16,8.04,8.07,617,4798
06/05/1969,8.09,8.14,8.06,8.12,481,4689
06/06/1969,8.12,8.14,8.10,8.13,284,4550
06/09/1969,8.12,8.12,8.02,8.04,375,4501
06/10/1969,8.03,8.03,7.93,7.96,672,4316
06/11/1969,7.94,7.94,7.76,7.84,1080,3955
06/12/1969,7.84,7.93,7.76,7.92,777,3691
06/13/1969,7.92,7.92,7.83,7.87,355,3607
06/16/1969,7.86,7.92,7.86,7.91,291,3519
06/17/1969,7.91,7.97,7.88,7.96,419,3506
06/18/1969,7.96,8.02,7.90,8.01,749,3209
06/19/1969,8.02,8.09,8.01,8.07,644,2932
06/20/1969,8.08,8.10,8.02,8.05,356,2746
06/23/1969,8.01,8.07,7.97,8.05,297,2888
06/24/1969,8.04,8.07,8.02,8.02,270,2891
06/25/1969,8.03,8.09,8.02,8.08,402,2747
06/26/1969,8.07,8.11,8.05,8.06,354,2815
06/27/1969,8.05,8.11,8.05,8.11,255,2860
06/30/1969,8.14,8.21,8.14,8.20,484,2868
07/01/1969,8.24,8.29,8.24,8.26,618,2818
07/02/1969,8.27,8.31,8.24,8.30,382,2796

07/03/1969,8.29,8.31,8.22,8.28,524,2848
07/07/1969,8.28,8.29,8.24,8.26,277,2899
07/08/1969,8.25,8.26,8.22,8.24,307,2944
07/09/1969,8.24,8.26,8.23,8.25,243,2994
07/10/1969,8.24,8.24,8.08,8.09,857,3102
07/11/1969,8.11,8.13,8.05,8.09,382,3146
07/14/1969,8.08,8.11,8.04,8.05,245,3128
07/15/1969,8.03,8.03,7.99,8.02,179,3162
07/16/1969,8.02,8.13,8.01,8.13,375,3284
07/17/1969,8.13,8.24,8.13,8.24,518,3251
07/18/1969,8.25,8.29,8.23,8.26,562,3195
07/22/1969,8.26,8.29,8.23,8.28,296,3228
07/23/1969,8.27,8.27,8.25,8.27,63,1382
07/24/1969,8.26,8.26,8.17,8.19,157,1356
07/25/1969,8.15,8.29,8.10,8.29,205,1430
07/28/1969,8.29,8.36,8.28,8.30,242,1435
07/29/1969,8.29,8.32,8.26,8.27,134,1412
07/30/1969,8.30,8.31,8.26,8.26,235,1344
07/31/1969,8.30,8.46,8.29,8.44,316,1365
08/01/1969,8.47,8.49,8.39,8.44,349,1385
08/04/1969,8.44,8.57,8.42,8.50,317,1451
08/05/1969,8.51,8.54,8.44,8.48,227,1492
08/06/1969,8.49,8.49,8.41,8.48,306,1527
08/07/1969,8.50,8.65,8.50,8.60,595,1647
08/08/1969,8.60,8.62,8.47,8.50,449,1645
08/11/1969,8.48,8.60,8.47,8.56,266,1743
08/12/1969,8.57,8.68,8.53,8.68,317,1898
08/13/1969,8.72,8.74,8.67,8.68,413,1972
08/14/1969,8.69,8.93,8.64,8.92,747,1974
08/15/1969,8.91,8.96,8.83,8.84,435,1916
08/18/1969,8.82,8.98,8.80,8.94,428,1930
08/19/1969,8.92,8.94,8.82,8.85,494,2017
08/20/1969,8.84,8.91,8.77,8.84,470,2011
08/21/1969,8.83,9.13,8.83,9.09,739,1921
08/22/1969,9.08,9.08,8.97,8.99,407,1949
08/25/1969,9.01,9.01,8.85,8.86,377,3436
08/26/1969,8.85,9.07,8.85,9.03,368,3449
08/27/1969,9.06,9.14,9.05,9.14,323,3481
08/28/1969,9.15,9.20,9.10,9.16,181,3491
08/29/1969,9.17,9.17,9.07,9.09,259,3525
09/02/1969,9.13,9.14,9.09,9.13,170,3529
09/03/1969,9.13,9.13,9.00,9.06,376,3535
09/04/1969,9.06,9.09,8.96,8.99,296,3567
09/05/1969,8.98,9.06,8.97,9.06,239,3581
09/08/1969,9.05,9.06,9.00,9.04,149,3581
09/09/1969,9.03,9.12,9.01,9.04,492,3605
09/10/1969,9.01,9.28,9.00,9.25,679,3652
09/11/1969,9.24,9.43,9.24,9.42,957,3704
09/12/1969,9.48,9.60,9.46,9.50,1023,3898
09/15/1969,9.50,9.70,9.49,9.70,821,3892
09/16/1969,9.78,9.96,9.73,9.91,1038,3984
09/17/1969,9.94,9.97,9.73,9.81,1604,4130
09/18/1969,9.80,9.83,9.68,9.80,1228,4159
09/19/1969,9.86,10.26,9.86,10.14,1941,4064
09/22/1969,10.08,10.52,10.08,10.43,1692,4183
09/23/1969,10.39,10.47,10.12,10.13,1531,6241
09/24/1969,10.23,10.33,10.13,10.28,1297,6275
09/25/1969,10.30,10.47,10.28,10.38,1704,6531
09/26/1969,10.34,10.39,10.26,10.31,1562,6439
09/29/1969,10.34,10.45,10.33,10.35,844,6618

09/30/1969,10.36,10.36,10.20,10.26,1253,6798
10/01/1969,10.23,10.36,10.11,10.20,1698,7133
10/02/1969,10.26,10.38,10.24,10.37,1145,7230
10/03/1969,10.43,10.85,10.43,10.78,3442,7626
10/06/1969,10.83,11.01,10.70,10.89,2411,7777
10/07/1969,10.88,10.98,10.68,10.77,2712,7791
10/08/1969,10.74,10.96,10.68,10.96,2488,7772
10/09/1969,11.03,11.08,10.94,11.06,2941,7853
10/10/1969,11.18,11.18,10.85,10.86,3158,7771
10/13/1969,11.08,11.18,10.99,11.01,2039,8026
10/14/1969,10.98,11.13,10.90,10.98,1976,8258
10/15/1969,10.95,11.08,10.84,10.97,2264,8280
10/16/1969,10.95,11.05,10.87,10.91,1809,8592
10/17/1969,10.88,11.01,10.85,10.99,1550,8643
10/20/1969,11.02,11.39,11.02,11.36,4305,9045
10/21/1969,11.38,11.58,11.28,11.31,5569,9146
10/22/1969,11.29,11.40,11.14,11.18,4668,9421
10/23/1969,11.23,11.39,11.23,11.31,3063,9415
10/24/1969,11.35,11.51,11.35,11.47,2494,9279
10/27/1969,11.42,11.61,11.39,11.45,3371,9003
10/28/1969,11.46,11.60,11.43,11.52,2688,9127
10/29/1969,11.65,11.83,11.65,11.82,3502,8765
10/30/1969,11.91,11.91,11.75,11.75,2895,8639
10/31/1969,11.82,11.97,11.65,11.93,4034,8621
11/03/1969,12.08,12.08,11.96,12.04,2047,8428
11/04/1969,12.03,12.07,11.85,11.93,2504,8402
11/05/1969,11.93,12.23,11.85,12.20,3329,8084
11/06/1969,12.25,12.33,12.11,12.23,2924,8134
11/07/1969,12.23,12.48,12.23,12.47,2263,7829
11/10/1969,12.50,12.73,12.50,12.73,2429,7595
11/11/1969,12.77,12.80,12.55,12.61,4023,7516
11/12/1969,12.63,13.03,12.53,12.91,3920,7158
11/13/1969,12.93,13.22,12.53,12.58,6203,6968
11/14/1969,12.63,12.98,12.51,12.66,3081,6736
11/17/1969,12.63,12.65,12.28,12.48,3540,6406
11/18/1969,12.50,12.54,11.78,12.03,3906,6068
11/19/1969,12.03,12.13,11.63,11.80,4528,5535
11/20/1969,11.78,12.03,11.58,11.97,3094,5453
11/21/1969,11.96,12.12,11.76,11.83,2977,5183
11/24/1969,10.93,10.96,10.23,10.31,3525,6959
11/25/1969,10.33,10.53,9.93,10.40,3421,6944
11/26/1969,10.45,10.56,10.38,10.50,1247,6852
11/28/1969,10.48,10.64,10.36,10.41,1442,6832
12/01/1969,10.38,10.53,10.29,10.35,1332,6958
12/02/1969,10.39,10.62,10.33,10.59,1892,7112
12/03/1969,10.66,10.90,10.66,10.90,2600,7285
12/04/1969,11.07,11.07,10.74,10.80,3139,7276
12/05/1969,10.79,11.01,10.68,10.86,3130,7308
12/08/1969,10.87,10.98,10.73,10.92,1627,7334
12/09/1969,10.88,10.95,10.69,10.79,2417,7321
12/10/1969,10.73,10.73,10.43,10.43,3975,6972
12/11/1969,10.38,10.53,10.25,10.50,3233,6823
12/12/1969,10.50,10.60,10.46,10.59,2057,6803
12/15/1969,10.51,10.66,10.42,10.63,1794,6884
12/16/1969,10.68,10.75,10.48,10.68,1769,6854
12/17/1969,10.73,10.83,10.64,10.81,2100,6937
12/18/1969,10.83,10.88,10.58,10.61,2602,7494
12/19/1969,10.60,10.82,10.53,10.81,1753,7408
12/22/1969,10.72,10.84,10.70,10.70,1089,7322
12/23/1969,10.73,10.74,10.59,10.60,668,7231

12/24/1969,10.60,10.68,10.59,10.68,281,7318
12/29/1969,10.67,10.83,10.53,10.83,1302,7601
12/30/1969,10.84,10.97,10.75,10.78,1319,7715
12/31/1969,10.73,10.83,10.70,10.82,809,7753
01/05/1970,10.82,10.93,10.72,10.75,1044,7885
01/06/1970,10.79,10.95,10.76,10.92,1125,7983
01/07/1970,11.03,11.28,10.94,11.26,2931,8180
01/08/1970,11.28,11.40,11.23,11.32,2649,8352
01/09/1970,11.36,11.43,11.26,11.33,2295,8572
01/12/1970,11.29,11.55,11.29,11.54,2430,8790
01/13/1970,11.53,11.55,11.30,11.38,3592,9063
01/14/1970,11.31,11.44,11.18,11.22,2899,9316
01/15/1970,11.20,11.35,11.18,11.35,2007,9497
01/16/1970,11.35,11.38,11.22,11.25,1678,9583
01/19/1970,11.26,11.34,11.24,11.34,1116,9632
01/20/1970,11.32,11.32,11.12,11.17,2356,9839
01/21/1970,11.18,11.39,11.18,11.36,2091,9987
01/22/1970,11.37,11.47,11.36,11.40,2047,9882
01/23/1970,11.46,11.62,11.43,11.60,2563,9831
01/26/1970,11.58,11.66,11.50,11.53,1634,9681
01/27/1970,11.52,11.57,11.40,11.43,1885,9543
01/28/1970,11.44,11.46,11.31,11.34,2048,9350
01/29/1970,11.33,11.53,11.33,11.52,1764,9102
01/30/1970,11.56,11.64,11.51,11.60,1723,8897
02/02/1970,11.63,11.74,11.53,11.71,2371,8372
02/03/1970,11.74,11.92,11.73,11.88,2370,8149
02/04/1970,11.91,11.98,11.80,11.82,2535,7934
02/05/1970,11.86,12.23,11.86,12.23,4305,7647
02/06/1970,12.31,12.43,12.16,12.28,3970,7551
02/09/1970,12.30,12.48,12.30,12.35,1948,7410
02/10/1970,12.28,12.58,12.28,12.57,3140,7353
02/11/1970,12.68,12.92,12.63,12.92,3742,6995
02/12/1970,13.03,13.03,12.81,12.94,2650,7144
02/13/1970,12.88,13.05,12.63,13.04,3418,7254
02/16/1970,13.08,13.31,12.91,13.24,4545,7194
02/17/1970,13.21,13.43,13.08,13.33,4352,6775
02/18/1970,13.25,13.51,13.23,13.38,3528,6676
02/19/1970,13.40,13.58,13.38,13.45,2935,6181
02/20/1970,13.50,13.65,13.37,13.61,3682,6023
02/24/1970,13.96,14.13,13.91,14.09,3037,9064
02/25/1970,14.17,14.17,13.82,13.88,3970,9298
02/26/1970,13.70,13.84,13.54,13.64,4663,9348
02/27/1970,13.64,13.89,13.64,13.87,3281,9391
03/02/1970,14.07,14.41,14.07,14.37,4686,9554
03/03/1970,14.47,14.62,14.12,14.37,5154,9785
03/04/1970,14.22,14.26,13.97,14.02,4763,9596
03/05/1970,13.92,14.21,13.92,14.21,2931,9874
03/06/1970,14.22,14.22,13.93,13.95,2808,9746
03/09/1970,13.82,13.82,13.32,13.36,6027,9344
03/10/1970,13.37,13.64,13.12,13.12,5920,9553
03/11/1970,13.27,13.46,13.09,13.43,4923,9894
03/12/1970,13.49,13.72,13.49,13.64,4595,9965
03/13/1970,13.79,13.79,13.62,13.69,3641,10310
03/16/1970,13.82,13.82,13.45,13.47,3119,10248
03/17/1970,13.42,13.73,13.42,13.72,3943,10609
03/18/1970,13.78,14.24,13.78,14.14,6680,10734
03/19/1970,14.16,14.20,13.67,13.76,7222,11024
03/20/1970,13.87,14.00,13.77,13.88,3704,11189
03/23/1970,13.97,13.97,13.75,13.84,3640,11264
03/24/1970,13.77,13.82,13.52,13.58,4494,11184

03/25/1970,13.53,13.87,13.47,13.87,5303,11230
03/26/1970,13.82,13.94,13.67,13.70,4512,11304
03/30/1970,13.72,13.85,13.62,13.85,3367,10901
03/31/1970,13.87,13.92,13.72,13.88,4068,11253
04/01/1970,13.92,14.19,13.92,14.19,6200,11455
04/02/1970,14.17,14.27,13.97,14.02,6054,11353
04/03/1970,14.22,14.37,14.17,14.30,6993,10424
04/06/1970,14.27,14.62,14.13,14.59,7222,10806
04/07/1970,14.60,14.71,14.43,14.43,6044,10750
04/08/1970,14.45,14.80,14.37,14.75,7118,11043
04/09/1970,14.87,14.99,14.76,14.80,6703,10834
04/10/1970,14.87,15.35,14.83,15.27,7316,10259
04/13/1970,15.42,15.87,15.42,15.83,7685,10155
04/14/1970,15.92,15.92,15.41,15.60,7934,9946
04/15/1970,15.60,15.68,15.12,15.19,10269,9519
04/16/1970,15.42,16.17,15.38,15.97,9425,9308
04/17/1970,15.97,16.10,15.72,15.81,7058,9196
04/20/1970,15.82,16.03,15.62,15.62,6461,8885
04/21/1970,15.57,15.73,15.37,15.67,7076,8748
04/22/1970,15.70,15.77,15.12,15.23,7464,8552
04/23/1970,15.13,15.48,15.00,15.45,7710,11829
04/24/1970,15.68,15.70,15.31,15.40,6823,11667
04/27/1970,15.26,15.36,14.85,14.93,5920,11568
04/28/1970,14.93,15.16,14.86,14.93,6503,11606
04/29/1970,14.83,14.91,14.67,14.80,4678,11552
04/30/1970,14.88,15.24,14.88,15.17,4459,11406
05/01/1970,15.16,15.21,15.01,15.08,3272,11562
05/04/1970,15.18,15.28,14.96,14.96,3912,11821
05/05/1970,14.98,15.08,14.73,14.90,5264,12067
05/06/1970,14.90,14.90,14.51,14.52,6645,12137
05/07/1970,14.44,14.73,14.38,14.68,7083,12001
05/08/1970,14.73,14.73,14.55,14.67,3904,12143
05/11/1970,14.66,14.76,14.59,14.66,3662,12339
05/12/1970,14.67,14.67,14.45,14.50,3844,12531
05/13/1970,14.43,14.46,14.13,14.16,6446,11569
05/14/1970,14.07,14.33,14.07,14.28,6097,11368
05/15/1970,14.36,14.59,14.30,14.57,6521,11505
05/18/1970,14.65,14.65,14.33,14.34,5074,11626
05/19/1970,14.40,14.49,14.30,14.39,4280,11963
05/20/1970,14.41,14.69,14.40,14.63,4909,11713
05/21/1970,14.68,15.08,14.68,15.08,8113,11670
05/22/1970,15.08,15.30,14.95,15.23,8747,11452
05/25/1970,15.23,15.27,15.00,15.10,5608,11863
05/26/1970,15.02,15.19,14.84,14.96,7641,11693
05/27/1970,15.03,15.17,14.90,15.14,7878,12143
05/28/1970,15.23,15.30,14.92,14.97,9784,11219
06/01/1970,14.93,14.93,14.61,14.70,6898,10813
06/02/1970,14.58,14.74,14.48,14.48,6776,10715
06/03/1970,14.49,14.58,14.38,14.49,5815,10840
06/04/1970,14.53,14.68,14.51,14.67,4570,10504
06/05/1970,14.71,14.76,14.58,14.62,2923,10515
06/08/1970,14.58,14.98,14.41,14.94,6735,10316
06/09/1970,15.08,15.08,14.78,14.80,6360,10291
06/10/1970,14.73,15.04,14.64,15.03,6252,9851
06/11/1970,15.08,15.18,14.85,14.89,5954,9303
06/12/1970,14.93,15.05,14.77,15.05,4269,9030
06/15/1970,15.03,15.15,14.98,15.05,3059,9375
06/16/1970,14.98,15.05,14.78,14.78,3867,9218
06/17/1970,14.75,14.93,14.70,14.91,3850,9212
06/18/1970,14.90,15.00,14.72,14.73,3995,9237

06/19/1970,14.74,14.93,14.74,14.89,3149,9328
06/22/1970,14.87,14.92,14.68,14.73,3553,9132
06/23/1970,14.73,14.85,14.67,14.83,1467,7494
06/24/1970,14.82,14.86,14.41,14.45,4391,6683
06/25/1970,14.50,14.54,14.30,14.42,2890,6347
06/26/1970,14.40,14.41,14.10,14.18,2534,6608
06/29/1970,14.17,14.60,14.11,14.28,2739,6340
06/30/1970,14.29,14.37,14.13,14.27,2380,6715
07/01/1970,14.28,14.42,14.23,14.38,1624,6703
07/02/1970,14.30,14.41,14.28,14.36,777,6621
07/06/1970,14.36,14.38,14.08,14.11,2051,6757
07/07/1970,14.10,14.20,14.06,14.15,1597,6722
07/08/1970,14.30,14.55,14.26,14.49,2873,6274
07/09/1970,14.49,14.51,14.28,14.32,1383,6194
07/10/1970,14.33,14.43,14.25,14.33,1034,6213
07/13/1970,14.60,14.75,14.55,14.62,2080,5863
07/14/1970,14.55,14.55,14.41,14.49,1761,5868
07/15/1970,14.45,14.64,14.41,14.52,1352,5849
07/16/1970,14.60,14.80,14.56,14.69,1927,5862
07/17/1970,14.80,14.90,14.77,14.84,2151,5810
07/20/1970,14.87,15.30,14.83,15.26,3039,5888
07/21/1970,15.25,15.41,15.20,15.34,3232,5973
07/22/1970,15.40,15.46,15.32,15.37,2969,6342
07/23/1970,15.44,15.48,15.32,15.39,994,4056
07/24/1970,15.26,15.40,15.19,15.30,1101,4176
07/27/1970,15.32,15.70,15.26,15.66,2306,4301
07/28/1970,15.65,15.81,15.55,15.63,1865,4381
07/29/1970,15.66,15.76,15.51,15.62,1429,4387
07/30/1970,15.71,15.76,15.41,15.52,2593,4538
07/31/1970,15.55,15.61,15.44,15.46,853,4571
08/03/1970,15.48,15.66,15.43,15.65,1496,4681
08/04/1970,15.71,15.79,15.53,15.53,2325,4877
08/05/1970,15.51,15.59,15.31,15.46,2514,5006
08/06/1970,15.55,15.55,15.21,15.24,2103,4901
08/07/1970,15.26,15.33,15.08,15.23,2469,5017
08/10/1970,15.19,15.19,14.81,14.84,2249,5104
08/11/1970,14.88,14.98,14.84,14.95,1662,4985
08/12/1970,15.16,15.21,15.04,15.16,1612,4991
08/13/1970,15.16,15.16,14.94,14.99,1313,4938
08/14/1970,14.95,15.03,14.82,15.00,1242,4898
08/17/1970,15.51,15.51,15.18,15.46,2678,4698
08/18/1970,15.26,15.36,15.01,15.07,1455,4847
08/19/1970,15.26,15.26,15.03,15.08,1021,4982
08/20/1970,15.16,15.16,14.88,14.90,1661,5197
08/21/1970,14.76,14.96,14.72,14.88,1062,5285
08/24/1970,15.02,15.14,14.90,15.13,499,3966
08/25/1970,15.17,15.21,14.97,14.97,564,4016
08/26/1970,15.02,15.02,14.82,14.84,665,4229
08/27/1970,14.82,14.98,14.82,14.87,457,4308
08/28/1970,14.92,14.99,14.87,14.99,352,4371
08/31/1970,14.99,15.10,14.89,14.93,462,4345
09/01/1970,14.91,14.97,14.84,14.85,614,4289
09/02/1970,14.87,15.01,14.85,14.92,565,4280
09/03/1970,14.97,15.04,14.94,14.95,445,4336
09/04/1970,14.94,15.27,14.94,15.25,1228,4288
09/08/1970,15.28,15.42,15.14,15.39,791,4284
09/09/1970,15.27,15.47,15.27,15.31,1142,4425
09/10/1970,15.34,15.37,15.22,15.22,1190,4741
09/11/1970,15.21,15.27,15.15,15.20,1117,4805
09/14/1970,15.19,15.39,15.19,15.36,957,4847

09/15/1970,15.37,15.78,15.31,15.71,3108,4738
09/16/1970,15.73,15.87,15.73,15.81,1715,4558
09/17/1970,15.87,15.89,15.59,15.59,1853,4769
09/18/1970,15.70,15.88,15.65,15.86,1905,5170
09/21/1970,15.92,16.10,15.77,16.07,2012,5210
09/22/1970,16.12,16.39,16.12,16.37,1768,5213
09/23/1970,16.48,16.67,16.42,16.57,2504,6486
09/24/1970,16.55,16.68,16.48,16.66,1510,6498
09/25/1970,16.65,16.88,16.60,16.88,1808,6731
09/28/1970,16.84,16.95,16.67,16.77,1434,6908
09/29/1970,16.70,16.76,16.55,16.57,1350,6926
09/30/1970,16.53,16.83,16.49,16.83,2174,6981
10/01/1970,16.75,16.96,16.71,16.87,1708,7183
10/02/1970,16.83,16.87,16.68,16.73,1828,7343
10/05/1970,16.88,17.34,16.81,17.23,3069,7498
10/06/1970,17.23,17.31,17.06,17.17,2455,7606
10/07/1970,17.20,17.48,17.15,17.46,2745,7694
10/08/1970,17.53,17.57,17.35,17.38,2896,7943
10/09/1970,17.42,17.57,17.32,17.57,2299,8218
10/12/1970,17.57,18.03,17.56,18.03,3219,8218
10/13/1970,17.89,18.18,17.83,17.95,4353,8606
10/14/1970,17.98,18.11,17.73,17.90,4548,8970
10/15/1970,17.93,18.02,17.77,17.80,3136,9070
10/16/1970,17.78,17.78,17.53,17.60,3442,9102
10/19/1970,17.53,17.93,17.48,17.80,4130,9236
10/20/1970,17.88,18.28,17.83,18.27,5097,9297
10/21/1970,18.33,18.43,18.08,18.36,6118,9777
10/22/1970,18.53,18.93,18.41,18.91,6407,9581
10/23/1970,18.95,19.13,18.80,18.94,5795,9176
10/26/1970,18.83,18.96,18.62,18.81,4338,9145
10/27/1970,18.84,19.32,18.74,19.30,6104,8936
10/28/1970,19.33,19.48,19.11,19.13,5532,8972
10/29/1970,19.08,19.08,18.83,18.89,5150,8944
10/30/1970,19.03,19.23,18.91,18.98,4734,8660
11/02/1970,19.03,19.06,18.79,18.91,3581,8724
11/04/1970,18.95,18.95,18.74,18.78,3151,8626
11/05/1970,18.73,19.13,18.68,19.07,5073,8408
11/06/1970,19.17,19.23,18.76,18.80,4442,8307
11/09/1970,18.79,18.85,18.40,18.57,5657,7922
11/10/1970,18.53,18.74,18.50,18.69,3524,7553
11/11/1970,18.53,18.68,18.43,18.65,4316,7602
11/12/1970,18.73,18.87,18.70,18.77,2954,7301
11/13/1970,18.76,19.01,18.69,18.96,4513,6777
11/16/1970,19.01,19.19,18.96,19.00,2771,6456
11/17/1970,18.98,19.06,18.78,18.96,3264,6204
11/18/1970,18.97,19.02,18.87,18.88,1841,6056
11/19/1970,18.79,18.92,18.71,18.79,2536,6185
11/20/1970,18.83,18.83,18.61,18.64,2703,5871
11/23/1970,18.64,18.72,18.52,18.61,1805,7805
11/24/1970,18.60,18.67,18.18,18.18,3831,8024
11/25/1970,18.32,18.42,18.09,18.14,2526,7823
11/27/1970,18.14,18.34,18.06,18.30,1611,7741
11/30/1970,18.32,18.42,17.96,18.12,2890,7608
12/01/1970,18.12,18.18,18.00,18.12,2506,7946
12/02/1970,18.17,18.27,18.00,18.10,3041,8196
12/03/1970,18.05,18.27,18.02,18.18,2658,8383
12/04/1970,18.21,18.46,18.18,18.41,3378,8547
12/07/1970,18.40,18.46,18.08,18.15,2942,8734
12/08/1970,18.07,18.07,17.78,17.81,4751,9061
12/09/1970,17.77,17.87,17.57,17.82,4556,8891

12/10/1970,17.79,17.95,17.60,17.67,3188,8947
12/11/1970,17.69,17.77,17.62,17.70,1967,8985
12/14/1970,17.64,17.69,17.47,17.66,2989,8849
12/15/1970,17.72,17.91,17.67,17.85,2894,8818
12/16/1970,17.95,17.97,17.74,17.77,2382,8795
12/17/1970,17.78,17.79,17.60,17.60,2650,8757
12/18/1970,17.59,18.02,17.59,17.96,3161,8681
12/21/1970,17.87,18.22,17.74,17.78,3756,8990
12/22/1970,17.67,17.67,17.48,17.63,3122,8598
12/23/1970,17.85,17.85,17.68,17.73,1652,9842
12/24/1970,17.72,17.82,17.68,17.80,517,10008
12/28/1970,17.81,17.81,17.71,17.75,649,9843
12/29/1970,17.79,17.92,17.79,17.85,1484,10000
12/30/1970,17.82,17.83,17.68,17.69,1562,10085
12/31/1970,17.63,17.69,17.63,17.66,949,10061
01/04/1971,17.59,17.66,17.48,17.51,3102,9665
01/05/1971,17.53,17.66,17.50,17.64,2680,9811
01/06/1971,17.68,17.73,17.54,17.57,2402,10187
01/07/1971,17.64,17.83,17.55,17.68,2865,10339
01/08/1971,17.68,18.10,17.66,18.05,3374,10464
01/11/1971,18.13,18.27,17.99,18.19,4927,10557
01/12/1971,18.23,18.27,18.05,18.16,3377,10787
01/13/1971,18.23,18.41,18.19,18.26,4787,10972
01/14/1971,18.21,18.33,18.17,18.21,2739,11177
01/15/1971,18.16,18.58,18.08,18.58,4273,10977
01/18/1971,18.48,18.89,18.45,18.59,5201,11090
01/19/1971,18.53,18.68,18.53,18.63,2334,10953
01/20/1971,18.64,18.85,18.63,18.85,3714,11408
01/21/1971,18.91,18.95,18.52,18.54,4439,11376
01/22/1971,18.50,18.63,18.42,18.54,3251,11184
01/25/1971,18.53,18.65,18.48,18.53,1899,11113
01/26/1971,18.58,18.68,18.48,18.64,2566,11081
01/27/1971,18.66,18.73,18.46,18.47,3006,11006
01/28/1971,18.48,18.63,18.31,18.40,3724,10840
01/29/1971,18.36,18.43,18.18,18.30,3608,10231
02/01/1971,18.25,18.34,18.18,18.25,1728,10033
02/02/1971,18.23,18.43,18.15,18.43,2260,10054
02/03/1971,18.40,18.40,18.24,18.28,2374,10029
02/04/1971,18.24,18.24,18.02,18.10,3294,9881
02/05/1971,18.09,18.10,17.95,17.96,2345,9124
02/08/1971,17.93,17.98,17.70,17.70,2467,9014
02/09/1971,17.71,17.85,17.68,17.81,1954,8587
02/10/1971,17.88,17.90,17.79,17.80,1582,8403
02/11/1971,17.85,18.10,17.85,17.97,2314,8162
02/12/1971,17.96,17.96,17.85,17.95,1535,8030
02/16/1971,17.94,18.05,17.87,17.89,1736,7952
02/17/1971,17.88,18.02,17.85,18.00,1612,7924
02/18/1971,18.05,18.25,18.02,18.24,2731,7764
02/19/1971,18.24,18.31,18.19,18.27,1725,7605
02/22/1971,18.24,18.27,18.05,18.09,1808,7128
02/23/1971,18.14,18.27,18.07,18.22,2023,10554
02/24/1971,18.16,18.26,18.09,18.15,1744,10682
02/25/1971,18.19,18.36,18.13,18.27,2642,10908
02/26/1971,18.24,18.31,18.14,18.20,2406,10972
03/01/1971,18.18,18.20,17.95,17.97,2728,10795
03/02/1971,17.99,18.06,17.94,18.01,2563,10925
03/03/1971,17.99,18.05,17.95,17.98,1393,10954
03/04/1971,17.97,17.98,17.90,17.96,1426,11051
03/05/1971,18.09,18.19,18.01,18.01,2535,10912
03/08/1971,17.97,18.04,17.97,18.00,1135,11086

03/09/1971,18.04,18.13,18.02,18.09,1321,11124
03/10/1971,18.12,18.29,18.11,18.27,2760,10936
03/11/1971,18.27,18.29,18.12,18.13,2767,11222
03/12/1971,18.12,18.23,18.11,18.17,1849,11060
03/15/1971,18.19,18.36,18.15,18.32,1968,10954
03/16/1971,18.32,18.35,18.23,18.23,2187,10805
03/17/1971,18.36,18.38,18.05,18.07,3819,10652
03/18/1971,18.08,18.16,18.02,18.13,2135,10747
03/19/1971,18.12,18.16,18.05,18.06,1799,10709
03/22/1971,18.06,18.06,17.94,17.97,3049,10743
03/23/1971,17.99,18.08,17.98,18.05,1579,10551
03/24/1971,18.00,18.19,18.00,18.17,2549,10414
03/25/1971,18.15,18.17,18.08,18.16,1902,10271
03/26/1971,18.16,18.18,18.10,18.13,1112,10150
03/29/1971,18.13,18.24,18.13,18.18,1823,10062
03/30/1971,18.13,18.14,17.83,17.87,5027,9977
03/31/1971,17.89,17.93,17.84,17.91,2056,9911
04/01/1971,17.79,17.79,17.55,17.55,3507,9738
04/02/1971,17.56,17.67,17.56,17.59,2044,9359
04/05/1971,17.60,17.60,17.23,17.25,3310,8671
04/06/1971,17.21,17.36,17.14,17.34,2925,8228
04/07/1971,17.54,17.54,17.14,17.14,3045,8107
04/08/1971,17.12,17.21,16.99,17.02,3160,8171
04/12/1971,17.01,17.08,16.90,17.05,2196,7931
04/13/1971,17.04,17.17,17.03,17.14,1482,7772
04/14/1971,17.16,17.29,17.05,17.08,3108,7777
04/15/1971,17.09,17.23,16.94,17.23,2213,7508
04/16/1971,17.14,17.19,17.01,17.06,1902,7340
04/19/1971,17.04,17.12,17.01,17.07,1157,6986
04/20/1971,17.03,17.26,16.99,17.26,1885,6960
04/21/1971,17.17,17.22,17.08,17.15,1642,6755
04/22/1971,17.14,17.20,17.10,17.14,1922,6465
04/23/1971,17.25,17.25,16.90,16.92,3846,9334
04/26/1971,16.93,16.93,16.78,16.82,2305,9292
04/27/1971,16.80,16.93,16.79,16.89,2081,9390
04/28/1971,16.92,16.93,16.78,16.80,1365,9749
04/29/1971,16.79,16.99,16.78,16.92,2054,9804
04/30/1971,16.98,17.10,16.95,17.06,2755,9671
05/03/1971,17.08,17.13,16.97,17.05,1780,9823
05/04/1971,17.05,17.12,16.98,17.11,1999,10072
05/05/1971,17.18,17.42,17.12,17.38,5025,9566
05/06/1971,17.35,17.42,17.28,17.39,3220,9820
05/07/1971,17.40,17.44,17.26,17.28,2347,10110
05/10/1971,17.25,17.33,17.20,17.32,1780,10130
05/11/1971,17.28,17.41,17.28,17.40,3029,10138
05/12/1971,17.42,17.53,17.41,17.49,2839,9969
05/13/1971,17.47,17.49,17.32,17.39,2828,10039
05/14/1971,17.34,17.45,17.31,17.41,1291,9984
05/17/1971,17.36,17.43,17.35,17.41,1054,10028
05/18/1971,17.39,17.39,17.10,17.13,3672,10259
05/19/1971,17.14,17.25,17.11,17.24,2783,10411
05/20/1971,17.24,17.85,17.22,17.50,5998,9565
05/21/1971,17.52,17.80,17.52,17.78,4083,9306
05/24/1971,17.75,17.88,17.73,17.79,2225,9257
05/25/1971,17.81,18.02,17.80,17.95,3745,9231
05/26/1971,17.93,17.93,17.75,17.79,2122,9094
05/27/1971,17.80,18.05,17.77,17.98,2855,8873
05/28/1971,17.95,18.05,17.90,17.94,1977,8727
06/01/1971,17.96,18.00,17.85,17.85,1145,8632
06/02/1971,17.83,17.83,17.68,17.71,2369,8598

06/03/1971,17.76,17.90,17.69,17.84,2109,8929
06/04/1971,17.87,18.14,17.86,18.02,2056,8668
06/07/1971,18.03,18.27,18.02,18.26,1850,8577
06/08/1971,18.29,18.44,18.16,18.41,2621,8254
06/09/1971,18.41,18.51,18.30,18.39,2368,8142
06/10/1971,18.45,18.51,18.30,18.30,1672,7910
06/11/1971,18.32,18.37,18.20,18.28,1339,7830
06/14/1971,18.23,18.61,18.20,18.58,2374,7080
06/15/1971,18.58,18.77,18.53,18.75,2662,6931
06/16/1971,18.79,19.40,18.79,19.37,4071,6632
06/17/1971,19.43,19.62,19.35,19.51,2554,6602
06/18/1971,19.50,19.96,19.46,19.95,3451,6616
06/21/1971,19.89,19.89,19.56,19.67,2300,6336
06/22/1971,19.70,20.10,19.59,20.09,3227,6383
06/23/1971,20.10,20.10,19.72,19.72,2461,6667
06/24/1971,19.55,19.61,19.34,19.53,2577,6824
06/25/1971,19.57,19.71,19.52,19.63,1523,6943
06/28/1971,19.67,19.99,19.65,19.76,1796,7094
06/29/1971,19.72,19.87,19.67,19.80,1366,7246
06/30/1971,19.70,19.82,19.56,19.63,1634,7128
07/01/1971,19.61,19.95,19.61,19.93,1944,7057
07/02/1971,19.99,20.22,19.95,19.97,2958,7033
07/06/1971,19.86,19.92,19.72,19.92,1521,7023
07/07/1971,20.17,20.25,20.06,20.10,1955,6992
07/08/1971,20.06,20.12,19.90,19.92,1815,7153
07/09/1971,19.90,19.96,19.80,19.91,1627,7387
07/12/1971,20.47,20.89,20.40,20.89,2038,7347
07/13/1971,20.79,20.95,20.57,20.65,2364,7474
07/14/1971,20.52,21.27,20.46,20.92,3249,7528
07/15/1971,21.02,21.32,20.93,21.14,3463,7715
07/16/1971,21.37,21.62,21.28,21.50,3136,7736
07/19/1971,21.51,21.65,21.35,21.45,2893,7579
07/20/1971,21.42,21.49,21.10,21.16,2947,7702
07/21/1971,21.15,21.40,21.06,21.20,3881,7623
07/22/1971,21.39,21.77,21.30,21.77,3086,7141
07/23/1971,22.02,22.07,21.02,21.32,3070,5209
07/26/1971,21.32,21.35,21.09,21.25,1841,4826
07/27/1971,21.27,21.50,21.18,21.42,2225,4700
07/28/1971,21.35,21.44,21.13,21.17,2068,5005
07/29/1971,20.97,21.17,20.92,21.12,2680,4979
07/30/1971,21.22,21.40,21.19,21.24,1792,4983
08/02/1971,21.27,21.57,21.21,21.53,1742,4947
08/03/1971,21.72,21.74,21.49,21.72,2676,5396
08/04/1971,21.63,21.66,21.38,21.49,2362,5718
08/05/1971,21.47,21.50,21.02,21.02,3285,5633
08/06/1971,20.97,21.41,20.92,21.24,2959,5901
08/09/1971,21.32,21.37,21.20,21.28,1604,5940
08/10/1971,21.22,21.27,21.11,21.16,1655,6014
08/11/1971,21.07,21.34,21.05,21.24,2584,6000
08/12/1971,21.02,21.15,20.72,20.93,4379,6467
08/13/1971,21.00,21.03,20.75,20.89,2232,6659
08/16/1971,21.17,21.47,20.87,21.12,3277,6562
08/17/1971,21.12,21.46,21.05,21.41,2977,6482
08/18/1971,21.49,21.72,21.17,21.45,3120,6287
08/19/1971,21.32,21.34,21.18,21.25,2358,6555
08/20/1971,21.33,21.52,21.20,21.48,3135,6661
08/23/1971,21.48,21.53,21.27,21.28,560,4386
08/24/1971,21.15,21.21,20.98,21.18,973,4328
08/25/1971,21.08,21.14,20.90,21.01,801,4258
08/26/1971,20.89,20.93,20.45,20.50,1736,4151

08/27/1971,20.50,20.68,20.39,20.61,1949,4262
08/30/1971,20.58,20.59,20.31,20.40,1681,4472
08/31/1971,20.39,20.51,20.33,20.35,1404,4476
09/01/1971,20.33,20.81,20.32,20.81,1785,4680
09/02/1971,20.83,21.02,20.76,20.98,2021,4821
09/03/1971,20.92,20.97,20.77,20.89,1668,4755
09/07/1971,20.76,21.04,20.76,21.01,1558,4709
09/08/1971,20.93,20.93,20.57,20.66,2524,4875
09/09/1971,20.55,20.63,20.44,20.55,2278,4849
09/10/1971,20.58,20.60,20.41,20.46,1793,5046
09/13/1971,20.41,20.43,20.06,20.19,3158,5150
09/14/1971,20.13,20.25,19.98,20.23,3219,5239
09/15/1971,20.20,20.28,20.07,20.07,2506,5410
09/16/1971,20.01,20.08,19.87,19.96,2950,5739
09/17/1971,20.03,20.11,19.88,19.98,2414,5806
09/20/1971,19.98,20.08,19.91,19.95,1600,5799
09/21/1971,19.98,20.01,19.59,19.73,2956,5521
09/22/1971,19.72,19.89,19.65,19.84,1943,5322
09/23/1971,19.81,19.83,19.61,19.65,1223,5901
09/24/1971,19.64,19.86,19.56,19.78,1718,5810
09/27/1971,19.89,20.10,19.89,19.93,1873,5763
09/28/1971,19.81,19.94,19.78,19.94,1400,5905
09/29/1971,19.86,19.89,19.70,19.79,1119,6029
09/30/1971,19.71,19.86,19.67,19.86,1054,6267
10/01/1971,19.83,19.99,19.80,19.96,1267,6641
10/04/1971,19.94,19.99,19.83,19.89,1300,6803
10/05/1971,19.83,19.88,19.75,19.83,1738,6900
10/06/1971,19.81,20.01,19.81,19.96,1721,6946
10/07/1971,19.94,20.28,19.88,20.20,3371,6681
10/08/1971,20.18,20.41,20.16,20.33,2736,6698
10/11/1971,20.48,20.66,20.39,20.50,2724,6824
10/12/1971,20.51,20.54,20.42,20.50,1765,6868
10/13/1971,20.51,20.83,20.39,20.78,3213,6981
10/14/1971,20.75,20.97,20.69,20.94,2831,7170
10/15/1971,21.02,21.18,20.94,21.00,2825,7246
10/18/1971,20.99,21.03,20.83,20.85,2214,7542
10/19/1971,20.83,21.23,20.83,21.21,2320,7569
10/20/1971,21.39,21.45,20.93,20.93,3910,7970
10/21/1971,20.93,21.16,20.84,21.14,3109,8340
10/22/1971,21.16,21.27,21.06,21.13,2109,8244
10/25/1971,21.16,21.16,20.93,21.08,3109,8179
10/26/1971,21.08,21.14,20.69,20.78,4560,8136
10/27/1971,20.76,20.85,20.60,20.65,2985,8504
10/28/1971,20.66,20.80,20.61,20.79,2212,8421
10/29/1971,20.73,20.86,20.68,20.76,2838,8387
11/01/1971,20.74,20.75,20.31,20.38,2827,8049
11/02/1971,20.37,20.46,20.24,20.31,2512,8086
11/03/1971,20.23,20.45,20.21,20.45,2576,8082
11/04/1971,20.41,20.60,20.37,20.56,2344,8312
11/05/1971,20.59,20.79,20.58,20.73,2406,8267
11/08/1971,20.79,20.85,20.64,20.66,1936,8284
11/09/1971,20.68,20.71,20.58,20.63,1866,8327
11/10/1971,20.62,20.67,20.44,20.49,2369,8355
11/11/1971,20.44,20.51,20.35,20.42,1943,8353
11/12/1971,20.16,20.18,19.75,19.91,4697,8183
11/15/1971,19.86,20.03,19.82,19.99,2381,7696
11/16/1971,20.07,20.13,19.97,20.05,1988,7604
11/17/1971,20.02,20.14,20.00,20.13,1298,7672
11/18/1971,20.14,20.25,20.06,20.23,2584,7496
11/19/1971,20.23,20.23,20.13,20.17,1245,7561

11/22/1971,20.11,20.12,19.96,19.98,1549,7511
11/23/1971,19.95,20.13,19.84,20.13,1103,7269
11/24/1971,20.09,20.24,20.07,20.14,1567,7356
11/26/1971,20.14,20.18,19.88,20.00,1432,7501
11/29/1971,20.01,20.01,19.80,19.80,1679,7816
11/30/1971,19.76,19.92,19.65,19.87,1958,7857
12/01/1971,19.84,20.06,19.80,19.99,1978,7848
12/02/1971,20.02,20.02,19.89,19.89,1561,8297
12/03/1971,19.91,20.08,19.73,19.96,2320,8297
12/06/1971,19.91,19.93,19.58,19.59,2725,8557
12/07/1971,19.49,19.54,19.32,19.40,2426,8260
12/08/1971,19.40,19.58,19.39,19.57,2596,7955
12/09/1971,19.62,19.64,19.40,19.40,1753,8129
12/10/1971,19.35,19.36,19.22,19.31,1604,7841
12/13/1971,19.29,19.42,19.18,19.24,1245,7800
12/14/1971,19.28,19.41,19.18,19.37,1804,7792
12/15/1971,19.43,19.56,19.38,19.46,1679,7894
12/16/1971,19.50,19.74,19.50,19.52,2213,7673
12/17/1971,19.60,19.64,19.53,19.62,1208,7809
12/20/1971,19.65,19.83,19.38,19.40,1168,7838
12/21/1971,19.42,19.52,19.39,19.47,671,7727
12/22/1971,19.46,19.60,19.42,19.58,763,7669
12/23/1971,19.53,19.66,19.51,19.66,599,9913
12/27/1971,19.61,19.62,19.42,19.48,911,10054
12/28/1971,19.44,19.44,19.20,19.31,1980,10249
12/29/1971,19.30,19.35,19.25,19.34,850,10268
12/30/1971,19.33,19.34,19.24,19.31,1432,10551
01/03/1972,19.25,19.25,18.90,18.94,3315,10381
01/04/1972,18.90,18.99,18.78,18.82,3359,10269
01/05/1972,18.78,19.00,18.78,18.98,2105,10010
01/06/1972,18.95,18.98,18.78,18.88,2142,10096
01/07/1972,18.88,19.01,18.82,18.85,1305,10013
01/10/1972,18.80,18.80,18.62,18.76,1742,10293
01/11/1972,18.73,18.80,18.64,18.78,1353,10434
01/12/1972,18.81,18.89,18.65,18.67,2323,10222
01/13/1972,18.57,18.64,18.46,18.60,2516,10213
01/14/1972,18.64,18.66,18.50,18.50,1500,10207
01/17/1972,18.87,19.04,18.81,18.83,3054,9976
01/18/1972,18.78,18.78,18.56,18.59,1990,10198
01/19/1972,18.45,18.52,18.37,18.44,2328,10093
01/20/1972,18.40,18.57,18.40,18.50,1577,10217
01/21/1972,18.52,18.65,18.48,18.57,1379,10091
01/24/1972,18.52,18.56,18.28,18.45,1491,9811
01/25/1972,18.40,18.75,18.39,18.72,1322,9464
01/26/1972,18.65,18.72,18.48,18.55,1359,9353
01/27/1972,18.59,18.84,18.59,18.78,1945,8748
01/28/1972,19.01,19.01,18.75,18.76,1109,8541
01/31/1972,18.69,18.94,18.69,18.94,1770,8271
02/01/1972,18.88,19.20,18.88,19.02,1994,7909
02/02/1972,19.06,19.07,18.91,19.05,1172,7661
02/03/1972,19.03,19.09,18.85,18.91,1130,7576
02/04/1972,18.84,18.91,18.80,18.88,720,7542
02/07/1972,18.87,18.88,18.78,18.79,587,7400
02/08/1972,18.76,18.84,18.55,18.57,1526,7142
02/09/1972,18.60,18.64,18.53,18.60,1039,6612
02/10/1972,18.64,18.71,18.50,18.55,775,6562
02/11/1972,18.53,18.80,18.46,18.71,1114,6386
02/14/1972,18.75,18.92,18.71,18.90,997,6192
02/15/1972,18.93,18.95,18.78,18.78,1115,5658
02/16/1972,18.75,18.85,18.71,18.75,763,5466

02/17/1972,18.75,18.90,18.75,18.84,730,5376
02/18/1972,18.87,18.89,18.78,18.80,1350,5049
02/22/1972,18.78,18.80,18.50,18.53,1493,4347
02/23/1972,18.54,18.78,18.51,18.75,2104,8069
02/24/1972,18.71,18.77,18.61,18.64,2158,8117
02/25/1972,18.67,18.76,18.56,18.68,2026,8070
02/28/1972,18.69,19.03,18.67,18.97,4947,8273
02/29/1972,18.97,19.00,18.85,18.90,2822,8505
03/01/1972,18.93,19.16,18.89,19.00,3612,9106
03/02/1972,19.04,19.34,19.04,19.29,2862,9061
03/03/1972,19.19,19.27,19.14,19.23,2410,9061
03/06/1972,19.24,19.44,19.23,19.39,2043,9024
03/07/1972,19.39,19.42,19.22,19.23,2205,9246
03/08/1972,19.25,19.51,19.21,19.51,2014,9389
03/09/1972,19.52,19.66,19.52,19.56,2920,9273
03/10/1972,19.51,19.61,19.29,19.38,3178,9172
03/13/1972,19.35,19.48,19.31,19.38,1810,9194
03/14/1972,19.24,19.24,19.02,19.13,3871,8801
03/15/1972,19.14,19.24,19.08,19.14,1593,8895
03/16/1972,19.10,19.17,18.99,19.13,1748,8668
03/17/1972,19.21,19.49,19.20,19.35,2779,8502
03/20/1972,19.38,19.46,19.28,19.30,1777,8661
03/21/1972,19.36,19.44,19.09,19.15,2550,8695
03/22/1972,19.21,19.28,19.12,19.24,1538,8350
03/23/1972,19.24,19.36,19.16,19.28,1350,8368
03/24/1972,19.39,19.44,19.32,19.41,1529,8274
03/27/1972,19.43,19.64,19.43,19.50,1702,8325
03/28/1972,19.44,19.58,19.42,19.53,1512,8187
03/29/1972,19.61,19.68,19.49,19.49,1310,8195
03/30/1972,19.54,19.55,19.35,19.40,1401,8012
04/03/1972,19.40,19.40,19.32,19.38,882,8023
04/04/1972,19.30,19.63,19.30,19.61,1673,8093
04/05/1972,19.74,19.82,19.69,19.74,1828,7910
04/06/1972,19.78,19.83,19.73,19.76,1488,7548
04/07/1972,19.72,19.75,19.63,19.73,1057,7472
04/10/1972,19.82,19.87,19.73,19.78,1289,7207
04/11/1972,19.76,19.85,19.70,19.77,1110,7102
04/12/1972,19.84,19.89,19.70,19.86,1581,6686
04/13/1972,19.92,19.97,19.87,19.88,1556,6496
04/14/1972,19.84,19.87,19.62,19.69,1604,6342
04/17/1972,19.64,19.76,19.62,19.67,688,6092
04/18/1972,19.74,19.84,19.46,19.48,1208,5586
04/19/1972,19.56,19.56,19.04,19.11,2111,5256
04/20/1972,19.19,19.29,19.05,19.27,1779,4598
04/21/1972,19.27,19.31,19.18,19.24,873,4228
04/24/1972,19.24,19.26,19.08,19.10,1338,10486
04/25/1972,19.32,19.39,19.18,19.20,2181,10600
04/26/1972,19.20,19.29,18.84,18.96,2810,10417
04/27/1972,18.97,18.99,18.69,18.73,2959,10413
04/28/1972,18.72,18.87,18.71,18.78,2484,10417
05/01/1972,18.77,18.80,18.64,18.71,1386,10337
05/02/1972,18.69,18.82,18.61,18.80,1705,10526
05/03/1972,18.90,18.94,18.76,18.83,1808,10773
05/04/1972,18.80,19.00,18.78,18.90,1996,10667
05/05/1972,18.89,19.07,18.89,19.03,1594,10669
05/08/1972,19.12,19.13,19.00,19.10,1456,10748
05/09/1972,19.06,19.08,18.95,18.95,1186,10617
05/10/1972,18.96,19.06,18.87,19.01,1358,10755
05/11/1972,19.05,19.08,18.98,19.04,1116,10871
05/12/1972,19.04,19.11,18.95,18.96,1406,11031

05/15/1972,18.97,19.06,18.93,19.05,1354,10958
05/16/1972,19.08,19.37,19.06,19.34,2647,10803
05/17/1972,19.40,19.43,19.27,19.30,2141,10971
05/18/1972,19.34,19.46,19.25,19.32,2658,10526
05/19/1972,19.33,19.40,19.28,19.28,2562,10203
05/22/1972,19.27,19.28,19.04,19.06,1864,10061
05/23/1972,19.03,19.08,18.68,18.71,3073,9943
05/24/1972,18.66,18.89,18.66,18.81,2103,9876
05/25/1972,18.84,18.94,18.79,18.91,1489,9873
05/26/1972,18.78,19.00,18.67,18.89,2039,9842
05/30/1972,18.80,18.80,18.63,18.65,1532,9714
05/31/1972,18.64,18.84,18.58,18.83,1887,9342
06/01/1972,18.89,18.93,18.80,18.90,1459,9415
06/02/1972,18.78,18.79,18.62,18.71,1808,9384
06/05/1972,18.70,18.73,18.64,18.70,1013,9272
06/06/1972,18.65,18.82,18.64,18.75,1200,9124
06/07/1972,18.78,18.89,18.74,18.82,1552,8932
06/08/1972,18.88,18.89,18.71,18.72,1103,8971
06/09/1972,18.71,18.76,18.68,18.69,885,8980
06/12/1972,18.70,18.72,18.55,18.56,1542,8743
06/13/1972,18.55,18.56,18.44,18.50,1675,8368
06/14/1972,18.47,18.48,18.14,18.18,2841,7368
06/15/1972,18.13,18.21,18.09,18.12,1292,7305
06/16/1972,18.10,18.22,18.10,18.20,1640,6615
06/19/1972,18.21,18.22,17.73,17.82,1582,6394
06/20/1972,17.80,17.89,17.72,17.80,1546,6062
06/21/1972,17.89,17.92,17.78,17.79,790,5875
06/22/1972,17.79,17.91,17.74,17.77,1271,5683
06/23/1972,17.67,17.70,17.53,17.57,1552,6739
06/26/1972,17.56,17.56,17.24,17.29,2071,6809
06/27/1972,17.23,17.65,17.22,17.62,1811,6974
06/28/1972,17.60,17.62,17.48,17.49,1422,7057
06/29/1972,17.47,17.75,17.47,17.58,1824,6979
06/30/1972,17.59,17.67,17.53,17.65,1299,6971
07/03/1972,17.72,17.81,17.67,17.79,1246,6955
07/05/1972,17.95,18.04,17.91,17.99,1743,6947
07/06/1972,18.00,18.01,17.85,17.91,1581,6849
07/07/1972,17.94,18.09,17.93,18.04,1251,6912
07/10/1972,18.13,18.15,18.00,18.10,2095,6729
07/11/1972,18.09,18.13,17.93,17.93,1098,6863
07/12/1972,17.93,18.01,17.88,17.92,1106,6857
07/13/1972,17.81,17.85,17.53,17.57,1840,6741
07/14/1972,17.51,17.72,17.51,17.70,1413,6675
07/17/1972,17.70,17.79,17.63,17.72,780,6625
07/18/1972,17.71,17.78,17.69,17.77,1279,6462
07/19/1972,17.77,17.77,17.53,17.57,1200,6429
07/20/1972,17.57,17.63,17.37,17.40,1276,6310
07/21/1972,17.41,17.49,17.38,17.44,732,6183
07/24/1972,17.43,17.60,17.41,17.51,674,4570
07/25/1972,17.46,17.48,17.32,17.45,1086,4662
07/26/1972,17.44,17.50,17.38,17.46,988,4842
07/27/1972,17.48,17.60,17.09,17.19,2130,5108
07/28/1972,17.19,17.32,17.12,17.27,1248,5285
07/31/1972,17.26,17.29,17.12,17.14,1519,5626
08/01/1972,17.17,17.31,17.14,17.21,1633,5816
08/02/1972,17.26,17.26,17.18,17.23,799,5901
08/03/1972,17.26,17.36,17.26,17.33,1529,6085
08/04/1972,17.35,17.93,17.35,17.86,2609,5946
08/07/1972,17.89,18.03,17.78,17.84,1319,5908
08/08/1972,17.87,17.92,17.66,17.85,1632,5754

08/09/1972,17.89,17.96,17.73,17.92,1973,5692
08/10/1972,17.90,17.91,17.77,17.86,1039,5434
08/11/1972,17.99,18.01,17.75,17.81,1294,5462
08/14/1972,17.80,17.81,17.67,17.70,1126,5353
08/15/1972,17.65,17.65,17.35,17.36,1344,5271
08/16/1972,17.39,17.51,17.29,17.45,1330,5200
08/17/1972,17.44,17.47,17.33,17.35,990,4846
08/18/1972,17.35,17.44,17.24,17.35,954,4583
08/21/1972,17.38,17.39,17.14,17.16,899,4531
08/22/1972,17.14,17.35,17.07,17.23,1321,4249
08/23/1972,17.24,17.28,17.18,17.28,551,4636
08/24/1972,17.31,17.51,17.30,17.37,768,4630
08/25/1972,17.36,17.47,17.36,17.39,639,4645
08/28/1972,17.43,17.47,17.31,17.34,569,4751
08/29/1972,17.32,17.34,17.25,17.27,425,4694
08/30/1972,17.25,17.37,17.22,17.27,852,4874
08/31/1972,17.25,17.33,17.24,17.29,938,4995
09/01/1972,17.31,17.38,17.28,17.36,972,4932
09/05/1972,17.38,17.67,17.38,17.66,1061,5148
09/06/1972,17.73,17.73,17.50,17.52,865,5178
09/07/1972,17.54,17.64,17.53,17.58,775,5106
09/08/1972,17.60,17.60,17.27,17.27,1135,4913
09/11/1972,17.23,17.25,17.10,17.19,938,4875
09/12/1972,17.18,17.22,17.14,17.19,673,4813
09/13/1972,17.21,17.23,16.83,16.84,1409,4659
09/14/1972,16.88,16.99,16.76,16.98,1429,4533
09/15/1972,17.00,17.17,17.00,17.06,1099,4383
09/18/1972,17.08,17.09,16.89,16.89,487,4483
09/19/1972,16.88,16.88,16.74,16.76,658,4253
09/20/1972,16.75,16.83,16.69,16.81,651,4095
09/21/1972,16.89,16.98,16.82,16.92,644,4063
09/22/1972,16.93,16.96,16.75,16.78,600,4093
09/25/1972,16.85,16.92,16.81,16.89,779,7013
09/26/1972,16.98,17.12,16.85,16.90,1537,6951
09/27/1972,16.93,16.93,16.73,16.75,1027,6923
09/28/1972,16.93,17.05,16.91,17.03,2124,7225
09/29/1972,17.18,17.30,17.09,17.14,1998,7405
10/02/1972,17.03,17.03,16.81,16.86,1477,7394
10/03/1972,16.93,17.09,16.90,17.05,1960,7557
10/04/1972,17.10,17.13,16.97,17.00,1238,7525
10/05/1972,17.00,17.06,16.96,16.97,718,7451
10/06/1972,16.97,16.99,16.74,16.79,1591,7515
10/09/1972,16.68,16.72,16.52,16.53,2030,7507
10/10/1972,16.53,16.64,16.53,16.54,1233,7738
10/11/1972,16.58,16.64,16.55,16.60,875,7822
10/12/1972,16.62,16.63,16.49,16.56,1040,8020
10/13/1972,16.43,16.43,16.25,16.31,1708,7914
10/16/1972,16.31,16.46,16.31,16.44,733,7870
10/17/1972,16.48,16.48,16.33,16.33,900,7888
10/18/1972,16.34,16.48,16.30,16.44,1558,8118
10/19/1972,16.47,16.49,16.40,16.43,1065,8143
10/20/1972,16.44,16.63,16.37,16.60,1767,8655
10/23/1972,16.70,16.78,16.67,16.75,1784,8699
10/24/1972,16.78,17.24,16.71,17.23,4008,8361
10/25/1972,17.18,17.31,17.03,17.28,3122,8521
10/26/1972,17.27,17.42,17.24,17.33,2910,8906
10/27/1972,17.33,17.42,17.18,17.18,2493,9035
10/30/1972,17.21,17.25,17.10,17.16,1741,8746
10/31/1972,17.17,17.37,17.04,17.14,2912,9231
11/01/1972,17.18,17.26,17.13,17.25,1702,9257

11/02/1972,17.28,17.48,17.21,17.31,2250,9252
11/03/1972,17.36,17.38,17.11,17.21,1374,9081
11/06/1972,17.13,17.13,16.93,17.04,1477,8712
11/08/1972,17.08,17.11,16.83,16.87,1443,8488
11/09/1972,16.88,16.98,16.73,16.73,1229,8344
11/10/1972,16.56,16.63,16.45,16.46,1892,7824
11/13/1972,16.54,17.08,16.54,16.87,1725,7472
11/14/1972,16.97,17.00,16.64,16.64,1756,7388
11/15/1972,16.64,16.76,16.52,16.65,1344,6977
11/16/1972,16.66,16.91,16.66,16.84,985,6682
11/17/1972,16.86,16.87,16.68,16.75,774,6433
11/20/1972,16.75,16.76,16.64,16.73,1331,6007
11/21/1972,16.70,16.97,16.70,16.96,1000,5637
11/22/1972,16.98,16.98,16.68,16.68,977,5198
11/24/1972,16.56,16.65,16.51,16.54,1000,7954
11/27/1972,16.63,16.77,16.63,16.66,999,8065
11/28/1972,16.65,16.74,16.61,16.62,731,8018
11/29/1972,16.55,16.61,16.53,16.58,625,8152
11/30/1972,16.57,16.67,16.55,16.61,962,8332
12/01/1972,16.72,16.92,16.72,16.78,1853,8137
12/04/1972,16.85,17.23,16.80,17.18,2204,7804
12/05/1972,17.25,17.32,17.00,17.09,1737,7786
12/06/1972,17.18,17.22,16.73,16.73,1825,7769
12/07/1972,16.83,16.93,16.63,16.81,956,7680
12/08/1972,17.13,17.23,16.93,17.08,1115,7725
12/11/1972,17.15,17.24,16.78,16.92,1581,7489
12/12/1972,17.08,17.08,16.89,16.98,988,7445
12/13/1972,16.99,17.01,16.51,16.59,1764,7369
12/14/1972,16.61,16.75,16.52,16.68,701,7214
12/15/1972,16.70,16.72,16.57,16.63,709,7071
12/18/1972,16.61,16.61,16.28,16.28,1065,6768
12/19/1972,16.28,16.45,16.28,16.39,778,6414
12/20/1972,16.43,16.54,16.39,16.42,777,6037
12/21/1972,16.49,16.53,16.44,16.51,5844,5710
12/22/1972,16.53,16.63,16.44,16.58,465,5418
12/26/1972,16.61,16.74,16.60,16.61,1052,13110
12/27/1972,16.59,16.64,16.41,16.41,2564,13640
12/29/1972,16.50,16.56,16.46,16.53,1528,13922
01/02/1973,16.48,16.53,16.29,16.34,1432,14274
01/03/1973,16.41,16.72,16.38,16.68,1714,14725
01/04/1973,16.71,16.78,16.51,16.54,1875,14605
01/05/1973,16.54,16.61,16.49,16.54,1144,14666
01/08/1973,16.54,16.72,16.52,16.67,1043,14487
01/09/1973,16.71,16.90,16.68,16.88,2313,14227
01/10/1973,17.06,17.16,16.97,17.14,3044,14080
01/11/1973,17.12,17.13,16.79,16.88,2757,13589
01/12/1973,16.89,17.00,16.80,16.89,1156,13444
01/15/1973,16.96,16.98,16.83,16.84,978,13276
01/16/1973,17.36,17.66,17.11,17.62,4082,13117
01/17/1973,17.61,17.61,17.27,17.30,2230,12783
01/18/1973,17.26,17.40,17.21,17.32,1664,12650
01/19/1973,17.41,17.44,17.06,17.09,2318,12672
01/22/1973,17.16,17.16,16.86,16.94,1468,12482
01/23/1973,16.97,17.05,16.91,16.99,987,12400
01/24/1973,17.02,17.02,16.73,16.82,1476,12263
01/26/1973,17.31,17.51,17.15,17.17,2376,11422
01/29/1973,17.23,17.23,16.89,16.95,1152,11283
01/30/1973,16.96,17.20,16.91,17.08,1343,11037
01/31/1973,17.05,17.26,17.05,17.22,1168,10818
02/01/1973,17.12,17.51,17.12,17.49,1642,10563

02/02/1973,17.60,17.98,17.57,17.95,2234,9818
02/05/1973,18.06,18.71,17.98,18.70,2597,9186
02/06/1973,18.81,19.16,18.36,18.59,2544,8829
02/07/1973,18.56,18.86,18.16,18.76,1937,8731
02/08/1973,18.91,19.06,18.51,18.84,1539,8402
02/09/1973,18.82,19.41,18.60,19.33,1667,8182
02/12/1973,19.36,20.33,19.36,20.33,1364,8025
02/13/1973,20.81,21.33,20.71,20.93,1690,7990
02/14/1973,21.11,21.46,20.76,20.88,1662,7915
02/15/1973,20.96,21.06,20.51,20.89,1575,7734
02/16/1973,20.96,21.76,20.86,21.19,1932,7524
02/20/1973,21.21,21.46,20.19,20.19,1845,7369
02/21/1973,20.01,20.61,19.66,20.20,1760,7083
02/22/1973,20.46,20.96,20.36,20.76,1254,6903
02/23/1973,20.99,21.29,20.79,20.91,3667,13561
02/26/1973,20.91,20.91,20.24,20.41,3838,13842
02/27/1973,20.24,20.24,19.66,19.77,3816,14142
02/28/1973,19.64,20.27,19.54,20.05,4301,14267
03/01/1973,20.14,20.80,20.05,20.68,4136,14329
03/02/1973,21.04,21.19,20.25,20.39,4502,14054
03/05/1973,20.24,20.43,19.94,20.41,2419,13990
03/06/1973,20.54,20.91,20.52,20.75,3171,14116
03/07/1973,20.69,21.31,20.49,21.14,5185,14243
03/08/1973,21.17,21.29,20.83,20.85,4590,14090
03/09/1973,20.64,21.12,20.54,21.08,3090,13969
03/12/1973,21.04,21.49,20.78,20.82,3865,13741
03/13/1973,20.59,20.92,20.24,20.49,4630,12770
03/14/1973,20.34,20.81,20.17,20.64,2906,12502
03/15/1973,20.89,20.99,20.74,20.78,2374,12603
03/16/1973,20.49,20.58,20.34,20.35,2779,12784
03/19/1973,20.34,20.39,19.98,20.06,2895,12399
03/20/1973,20.04,20.59,20.03,20.59,3254,12497
03/21/1973,20.72,20.94,20.49,20.65,2959,12309
03/22/1973,20.74,21.04,20.74,21.03,2788,11959
03/23/1973,21.14,21.24,20.98,21.23,2901,11681
03/26/1973,21.29,21.48,21.00,21.06,2482,11470
03/27/1973,20.98,21.12,20.54,20.62,2597,11098
03/28/1973,20.51,21.06,20.49,20.97,2984,10874
03/29/1973,20.99,21.22,20.78,20.80,1743,10632
03/30/1973,20.99,21.23,20.86,21.16,1811,10738
04/02/1973,21.34,22.16,21.34,22.16,3114,10229
04/03/1973,22.29,22.64,21.94,22.25,2849,9875
04/04/1973,22.39,22.62,22.14,22.45,1815,9507
04/05/1973,22.49,22.74,22.29,22.37,2001,9245
04/06/1973,22.44,22.48,21.39,21.67,4022,9619
04/09/1973,21.54,21.79,21.22,21.60,2784,8938
04/10/1973,21.69,21.74,20.79,20.99,2738,8521
04/11/1973,20.99,21.33,20.99,21.20,2003,8304
04/12/1973,21.34,21.64,21.34,21.44,1635,8063
04/13/1973,21.39,21.52,21.14,21.23,1454,7906
04/16/1973,21.26,21.39,21.10,21.30,1539,7531
04/17/1973,21.39,21.39,20.86,20.92,1839,7035
04/18/1973,20.74,20.89,20.44,20.89,2679,6611
04/19/1973,20.99,21.18,20.97,21.06,1679,5706
04/23/1973,21.13,21.21,20.99,21.17,1816,17169
04/24/1973,21.18,21.18,20.91,21.03,2749,16818
04/25/1973,21.84,22.03,21.64,22.03,4181,16248
04/26/1973,22.19,23.03,22.18,22.34,6725,16137
04/27/1973,22.24,22.41,21.95,22.01,4269,16133
04/30/1973,22.16,22.53,22.04,22.47,4078,16389

05/01/1973,22.69,23.39,22.61,22.76,6295,16992
05/02/1973,22.66,22.74,22.24,22.57,4420,16568
05/03/1973,22.74,23.01,22.64,22.96,4456,16326
05/04/1973,22.72,22.88,22.67,22.75,2895,16391
05/07/1973,22.85,23.23,22.78,23.13,3740,16337
05/08/1973,23.23,23.57,22.87,23.06,4923,16274
05/09/1973,22.94,23.19,22.84,23.10,4088,16457
05/10/1973,23.19,23.34,22.34,22.39,5043,16358
05/11/1973,22.36,22.54,22.06,22.44,3606,16275
05/14/1973,22.34,22.64,22.19,22.60,2620,16248
05/15/1973,22.77,23.14,22.59,22.82,3826,16430
05/16/1973,22.69,22.74,22.24,22.42,3039,16208
05/17/1973,22.19,22.54,22.15,22.48,3427,16453
05/18/1973,22.52,23.11,22.52,23.07,3846,16482
05/21/1973,23.24,23.64,23.14,23.54,4617,16365
05/22/1973,23.69,23.89,22.99,23.62,4401,16103
05/23/1973,23.64,24.13,23.44,23.65,4906,15798
05/24/1973,23.84,24.65,23.59,24.65,4238,15819
05/25/1973,25.24,25.65,25.09,25.65,1709,15570
05/29/1973,26.44,26.65,24.65,25.76,3624,15037
05/30/1973,25.79,25.79,24.76,24.76,2468,14388
05/31/1973,24.44,25.76,24.24,25.69,2644,14037
06/01/1973,26.24,26.59,25.39,25.67,1747,13806
06/04/1973,25.74,26.49,25.49,26.47,2344,12905
06/05/1973,26.24,27.11,24.99,25.07,3226,12203
06/06/1973,25.07,25.67,24.24,24.56,2773,11524
06/07/1973,24.34,24.89,23.84,24.21,2046,11405
06/08/1973,24.39,25.04,24.34,24.72,1205,11249
06/11/1973,24.84,25.99,24.74,25.96,1662,10795
06/12/1973,26.04,26.19,25.34,25.47,1488,10422
06/13/1973,25.47,25.69,25.29,25.56,1470,10164
06/14/1973,25.59,26.04,24.74,24.96,2132,9931
06/15/1973,25.29,26.74,24.94,26.69,1883,9835
06/18/1973,26.74,26.99,25.99,26.51,1222,9517
06/19/1973,26.34,26.84,26.14,26.39,1322,9138
06/20/1973,26.49,26.54,26.09,26.19,874,8269
06/22/1973,26.74,27.19,26.54,26.69,1088,8358
06/25/1973,26.72,26.82,26.27,26.64,513,7338
06/26/1973,26.57,26.57,25.64,26.04,1632,6971
06/27/1973,25.82,26.17,25.72,25.91,1358,6893
06/29/1973,24.91,25.17,24.91,25.12,1679,6539
07/02/1973,25.17,25.67,25.07,25.64,1066,6357
07/03/1973,25.97,26.39,25.92,26.15,1247,5779
07/05/1973,26.32,26.32,25.15,25.15,1293,5572
07/06/1973,25.07,25.27,24.78,25.02,1193,5263
07/09/1973,25.07,25.17,24.17,24.79,680,5133
07/10/1973,24.77,25.32,24.77,25.18,1003,4918
07/11/1973,25.27,25.92,25.24,25.84,883,4737
07/12/1973,26.02,26.52,25.82,25.97,1372,4381
07/13/1973,26.12,26.47,26.07,26.37,815,4268
07/16/1973,26.57,26.97,26.57,26.97,1360,3738
07/17/1973,26.97,26.97,26.97,26.97,289,3814
07/18/1973,26.97,26.97,26.97,26.97,72,3805
07/19/1973,27.97,27.97,27.97,27.97,44,3762
07/20/1973,28.97,28.97,28.97,28.97,97,3752
07/23/1973,29.47,29.97,28.77,29.97,852,4299
07/24/1973,30.22,30.92,29.72,30.15,826,4248
07/25/1973,30.17,31.15,29.87,31.15,963,4186
07/26/1973,31.72,31.97,30.17,30.52,1261,4136
07/27/1973,30.22,31.47,29.87,31.17,865,4254

07/30/1973,30.57,31.97,30.57,31.92,629,4326
07/31/1973,32.37,32.92,32.17,32.92,969,4440
08/01/1973,33.57,33.72,32.47,33.09,900,4310
08/02/1973,33.07,33.87,32.47,33.44,818,4380
08/03/1973,33.82,34.37,33.77,33.95,611,4547
08/06/1973,34.07,34.95,34.07,34.95,596,4520
08/07/1973,35.57,35.95,35.37,35.92,623,4295
08/08/1973,35.57,36.92,35.47,36.92,760,4231
08/09/1973,37.92,37.92,37.77,37.92,151,4175
08/10/1973,38.92,38.92,38.92,38.92,124,4140
08/13/1973,39.92,39.92,39.92,39.92,119,4040
08/14/1973,40.92,40.92,40.92,40.92,114,4033
08/15/1973,41.92,41.92,39.92,39.92,1235,3865
08/16/1973,38.97,40.52,38.97,39.49,1084,3880
08/17/1973,40.22,40.49,38.97,40.14,818,3890
08/20/1973,40.47,40.87,39.14,39.14,601,3986
08/21/1973,38.14,38.14,38.14,38.14,269,3950
08/22/1973,37.14,37.14,37.14,37.14,515,3986
08/23/1973,36.59,36.59,36.59,36.59,635,5076
08/24/1973,35.59,37.59,35.59,35.59,1042,4867
08/27/1973,35.66,36.09,34.59,34.59,341,4789
08/28/1973,33.59,33.59,33.59,33.59,19,4788
08/29/1973,32.59,32.59,32.59,32.59,383,4720
08/30/1973,32.14,33.04,31.74,32.27,1146,4687
08/31/1973,31.84,32.14,31.54,31.79,647,4644
09/04/1973,31.74,31.74,30.79,30.79,763,4497
09/05/1973,29.79,30.63,29.79,30.36,1114,4240
09/06/1973,30.44,31.36,30.44,31.36,751,4289
09/07/1973,31.89,32.36,31.29,32.36,917,4337
09/10/1973,32.54,33.36,32.29,33.36,1067,4539
09/11/1973,33.64,33.89,33.14,33.14,1005,4788
09/12/1973,32.34,32.64,32.19,32.26,1351,4647
09/13/1973,32.14,32.94,32.04,32.84,961,4913
09/14/1973,33.14,33.49,32.89,33.06,845,5008
09/17/1973,33.39,33.94,33.29,33.78,1222,5242
09/18/1973,33.79,33.79,33.19,33.24,1471,5884
09/19/1973,33.04,33.69,32.64,33.66,1195,5820
09/20/1973,34.04,34.66,33.84,34.61,911,5801
09/21/1973,34.54,34.84,34.34,34.59,946,5647
09/24/1973,33.99,34.59,33.69,34.59,974,9010
09/25/1973,35.59,35.59,34.99,35.56,2538,9006
09/26/1973,35.89,35.89,34.59,34.64,2142,9217
09/27/1973,34.39,34.94,34.09,34.39,1962,9304
09/28/1973,34.79,35.09,34.49,35.01,1819,9615
10/01/1973,35.34,35.34,34.01,34.08,2495,9501
10/02/1973,33.89,33.89,33.08,33.08,1878,9388
10/03/1973,33.34,33.98,32.84,33.71,2455,9669
10/04/1973,33.84,33.84,33.14,33.47,2146,9631
10/05/1973,33.44,34.29,33.14,34.24,2831,9958
10/09/1973,35.24,35.24,34.94,35.24,1249,9995
10/10/1973,36.24,36.24,36.24,36.24,587,9865
10/11/1973,36.74,37.19,35.79,36.74,3271,9629
10/12/1973,36.29,36.29,35.74,35.74,1200,9505
10/15/1973,34.74,34.74,34.74,34.74,349,9532
10/16/1973,33.74,34.09,33.74,33.87,1692,9310
10/17/1973,34.09,34.49,33.54,33.92,3482,9378
10/18/1973,33.69,33.99,33.34,33.51,2562,9687
10/19/1973,33.39,33.69,33.14,33.44,2973,10115
10/22/1973,33.59,33.59,32.44,32.44,3457,10252
10/23/1973,31.79,32.59,31.59,32.44,3184,9433

10/24/1973,32.59,33.44,32.54,33.34,2491,8952
10/25/1973,33.74,33.89,32.34,32.94,3255,8907
10/26/1973,32.84,32.89,32.11,32.12,2417,9179
10/29/1973,31.79,31.79,31.12,31.44,2376,9195
10/30/1973,31.34,32.14,31.34,31.86,3068,9321
10/31/1973,32.09,32.49,31.99,32.14,2297,9510
11/01/1973,32.14,32.19,31.84,32.12,1706,9339
11/02/1973,32.09,32.19,31.74,31.81,2127,9106
11/05/1973,31.59,31.99,31.19,31.81,2534,8880
11/06/1973,31.89,32.29,31.74,31.91,2255,8972
11/07/1973,32.09,32.49,31.91,32.24,2870,8792
11/08/1973,32.84,33.24,32.59,32.77,2486,8313
11/09/1973,32.79,32.79,31.79,32.17,2170,7818
11/12/1973,32.34,32.84,32.04,32.81,1956,7685
11/13/1973,33.14,33.44,32.94,33.16,2301,7138
11/14/1973,32.71,33.44,32.34,33.42,1789,6989
11/15/1973,33.59,34.04,33.19,33.31,2634,7045
11/16/1973,33.29,33.84,33.14,33.74,1753,6887
11/19/1973,33.89,34.29,33.79,34.09,2301,6453
11/20/1973,34.09,34.24,33.60,33.70,1823,5993
11/21/1973,33.79,34.54,33.79,34.27,1799,5997
11/23/1973,34.54,34.69,33.74,34.34,1584,6662
11/26/1973,34.09,34.54,33.35,33.39,1697,6593
11/27/1973,32.99,33.39,32.84,33.32,1679,6764
11/28/1973,33.69,34.32,33.59,34.32,1808,6830
11/29/1973,34.59,35.32,34.32,35.32,2725,7256
11/30/1973,35.09,35.99,35.04,35.94,2410,7396
12/03/1973,35.99,36.59,35.89,36.36,2152,7711
12/04/1973,36.59,37.36,36.59,37.36,1414,7724
12/05/1973,38.36,38.36,36.99,37.24,2791,8129
12/06/1973,37.29,38.24,37.29,38.24,1683,8469
12/07/1973,39.24,39.24,38.79,39.24,910,8478
12/10/1973,39.79,40.24,39.29,39.91,2739,8460
12/11/1973,39.59,40.89,39.39,40.71,2696,8106
12/12/1973,40.59,40.89,39.71,39.79,2621,8384
12/13/1973,39.49,39.89,38.79,38.79,2130,8317
12/14/1973,38.59,38.59,37.79,37.84,2092,8483
12/17/1973,37.84,38.09,36.97,37.91,1541,8399
12/18/1973,38.09,38.59,37.84,37.94,1850,8503
12/19/1973,37.79,38.94,37.24,38.82,1394,8516
12/20/1973,38.89,39.34,38.34,39.19,1703,8540
12/21/1973,39.19,40.09,39.14,40.06,2418,7734
12/26/1973,39.89,40.14,39.06,39.09,1224,7972
12/27/1973,38.99,39.59,38.69,39.41,1618,8324
12/28/1973,39.29,39.49,38.84,39.24,1408,8448
12/31/1973,39.44,39.79,38.89,39.09,1193,8854
01/02/1974,38.89,39.69,38.59,39.64,2666,9282
01/03/1974,39.94,40.29,39.49,39.81,2619,9083
01/04/1974,39.99,40.81,39.89,40.76,3014,9280
01/07/1974,41.09,41.76,40.97,41.76,3350,10133
01/08/1974,41.99,41.99,41.19,41.46,3870,10312
01/09/1974,41.29,41.79,40.46,40.46,4682,11439
01/10/1974,40.84,41.46,40.39,41.44,3879,11896
01/11/1974,41.64,41.74,41.09,41.52,2726,12131
01/14/1974,41.74,42.29,41.44,42.12,2950,12459
01/15/1974,42.09,42.09,41.69,41.74,3055,13117
01/16/1974,41.39,41.89,40.99,41.54,3605,13183
01/17/1974,41.74,42.54,41.74,42.54,2690,13339
01/18/1974,42.74,43.34,42.49,43.02,3350,13578
01/21/1974,43.24,44.02,43.24,44.02,1989,13711

01/22/1974,44.84,45.02,44.52,45.02,3300,13662
01/23/1974,45.09,46.02,44.54,45.56,3729,13405
01/24/1974,45.49,45.79,44.99,45.54,2541,13215
01/25/1974,46.54,46.54,46.54,46.54,378,13003
01/28/1974,47.54,47.54,46.94,47.44,2868,12906
01/29/1974,46.74,46.99,46.44,46.44,3033,12216
01/30/1974,46.24,46.79,45.59,46.14,3724,11489
01/31/1974,46.34,46.99,46.14,46.96,2220,11507
02/01/1974,47.09,47.96,46.99,47.96,2443,11275
02/04/1974,47.69,48.59,47.49,48.44,3272,11367
02/05/1974,48.19,48.69,47.44,48.14,3668,11485
02/06/1974,48.24,48.24,47.49,47.71,2326,11291
02/07/1974,47.74,48.14,47.24,48.09,2079,11445
02/08/1974,48.19,49.09,48.14,49.09,1809,11384
02/11/1974,49.89,50.09,49.64,50.09,1095,11257
02/13/1974,50.29,51.09,49.49,49.66,3091,10786
02/14/1974,49.59,50.59,49.34,50.39,2150,10807
02/15/1974,50.99,51.39,50.99,51.39,1098,10765
02/19/1974,51.34,52.39,51.19,52.39,2430,10385
02/20/1974,52.99,53.39,52.74,53.39,1379,9972
02/21/1974,53.99,54.09,52.69,52.91,3022,9432
02/22/1974,52.99,53.49,52.34,53.14,3174,9717
02/25/1974,53.54,54.14,53.44,54.14,1937,11802
02/26/1974,55.14,55.14,53.79,53.99,3819,12219
02/27/1974,54.59,54.59,52.99,52.99,2638,12260
02/28/1974,51.99,51.99,51.99,51.99,467,12178
03/01/1974,51.89,52.79,50.99,52.29,4923,11879
03/04/1974,52.09,52.34,51.29,51.29,2695,11978
03/05/1974,50.29,50.59,50.29,50.29,1800,11966
03/06/1974,50.04,50.69,49.29,50.07,3633,11747
03/07/1974,50.39,51.03,50.29,50.69,2359,11640
03/08/1974,50.64,50.64,49.69,49.69,2906,11477
03/11/1974,49.29,49.69,48.69,49.34,2730,11610
03/12/1974,49.19,50.14,49.19,49.72,2972,12040
03/13/1974,49.79,50.34,49.69,50.16,2678,12286
03/14/1974,49.89,50.19,49.54,49.67,1954,12188
03/15/1974,49.54,49.69,48.94,49.12,2485,12253
03/18/1974,49.24,50.12,49.24,50.12,2394,11952
03/19/1974,51.12,51.12,51.12,51.12,1099,11802
03/20/1974,51.04,51.44,50.12,50.19,4317,11899
03/21/1974,50.04,50.44,49.84,50.39,2750,11692
03/22/1974,50.79,51.19,50.54,50.89,3001,11579
03/25/1974,50.89,51.09,49.89,49.89,1891,11347
03/26/1974,48.89,49.69,48.89,49.54,4366,10869
03/27/1974,49.54,49.54,48.54,48.69,3555,10543
03/28/1974,48.69,49.39,48.31,49.14,3367,10479
03/29/1974,49.19,50.14,49.19,50.14,2151,10658
04/01/1974,50.29,50.44,49.14,49.14,3392,10746
04/02/1974,48.79,49.04,48.14,48.14,3210,10210
04/03/1974,48.14,49.09,47.34,48.84,4532,9629
04/04/1974,48.59,49.39,47.94,48.29,4005,9352
04/05/1974,48.04,48.04,47.29,47.34,2791,9105
04/08/1974,47.04,47.79,46.59,47.37,2267,8656
04/09/1974,47.39,48.04,47.19,47.84,1812,8412
04/10/1974,48.04,48.49,47.29,47.52,2445,8198
04/11/1974,47.44,47.44,46.69,47.14,2155,7965
04/15/1974,47.29,48.14,47.29,48.14,2336,7898
04/16/1974,48.29,48.44,47.64,48.37,1924,7760
04/17/1974,48.44,49.37,48.34,49.11,2035,7308
04/18/1974,49.14,50.11,48.99,50.11,1170,7057

04/19/1974,50.79,51.11,50.79,51.11,762,6766
04/22/1974,52.11,52.11,52.11,52.11,123,6762
04/23/1974,53.11,53.11,51.51,51.54,4962,11233
04/24/1974,51.56,52.81,51.46,52.58,3328,11123
04/25/1974,54.08,54.08,54.08,54.08,335,11176
04/26/1974,54.58,55.08,53.08,53.66,4417,11816
04/29/1974,53.46,53.46,52.66,52.66,2165,11789
04/30/1974,52.76,53.46,52.06,52.81,3246,11908
05/01/1974,52.71,52.71,51.81,51.81,2713,11975
05/02/1974,51.76,52.41,51.46,52.39,3180,11948
05/03/1974,52.81,53.31,51.39,51.79,4386,12020
05/06/1974,51.36,51.36,50.79,50.79,1864,11886
05/07/1974,50.61,50.86,50.21,50.64,3508,12016
05/08/1974,50.71,51.31,50.66,51.21,2842,12253
05/09/1974,50.96,51.51,50.37,51.41,4572,12264
05/10/1974,51.61,52.41,51.36,52.41,3726,12449
05/13/1974,52.86,53.41,52.51,53.41,4556,12904
05/14/1974,53.36,54.06,52.72,52.81,4322,12916
05/15/1974,52.61,53.16,52.36,53.03,3163,13157
05/16/1974,53.36,53.61,52.46,52.89,4246,13688
05/17/1974,52.71,53.56,52.56,53.48,2889,13860
05/20/1974,53.41,53.81,52.96,53.48,3579,13921
05/21/1974,53.16,53.26,52.48,52.76,4172,13932
05/22/1974,52.66,52.86,52.16,52.46,4481,13751
05/23/1974,52.26,53.21,52.01,53.06,4701,14075
05/24/1974,53.26,53.51,52.66,52.88,4196,14115
05/28/1974,52.66,53.21,52.46,52.91,4183,13637
05/29/1974,53.06,53.91,53.06,53.91,4593,13324
05/30/1974,53.96,54.46,53.56,54.38,4461,13163
05/31/1974,54.46,55.38,54.31,54.71,5354,13395
06/03/1974,54.56,54.61,53.76,53.89,3478,13106
06/04/1974,53.86,54.41,53.56,54.18,3347,14211
06/05/1974,53.86,54.56,53.36,53.58,5330,12731
06/06/1974,53.36,53.51,52.71,52.86,4779,11631
06/07/1974,52.86,53.46,52.86,53.31,3147,11610
06/10/1974,53.46,53.66,52.96,53.41,3033,11539
06/11/1974,53.16,53.41,52.76,53.36,3458,12022
06/12/1974,53.31,54.36,53.31,54.36,3455,11866
06/13/1974,54.56,55.26,54.36,55.18,3015,11674
06/14/1974,54.76,56.16,54.66,55.86,3097,11471
06/17/1974,55.86,56.86,55.71,56.86,2803,10889
06/18/1974,57.16,57.26,56.36,56.46,3546,10813
06/19/1974,56.26,57.46,56.06,57.36,2539,10391
06/20/1974,57.66,58.06,56.36,56.71,3314,10048
06/21/1974,56.86,57.71,56.36,57.54,2810,9351
06/24/1974,57.66,58.41,57.61,58.21,1827,7366
06/25/1974,57.66,57.66,57.21,57.21,1918,7181
06/26/1974,57.26,58.11,57.06,57.44,2863,7386
06/27/1974,57.36,58.01,57.11,57.44,2175,7700
06/28/1974,57.16,57.31,56.71,57.11,1877,7599
07/01/1974,57.36,58.11,57.36,58.11,1490,7647
07/02/1974,58.36,59.11,58.36,59.08,2598,7685
07/03/1974,59.66,60.08,59.16,60.08,2113,7612
07/05/1974,59.56,59.91,59.08,59.84,1547,7844
07/08/1974,60.55,60.84,60.55,60.84,451,7789
07/09/1974,60.46,61.84,60.46,61.13,2291,7801
07/10/1974,60.46,60.71,60.16,60.29,2719,8542
07/11/1974,59.96,60.56,59.66,59.96,2002,8642
07/12/1974,60.96,60.96,60.96,60.96,98,8632
07/15/1974,61.96,61.96,61.96,61.96,398,8693

07/16/1974,61.96,62.96,61.71,62.86,2143,8914
07/17/1974,62.66,63.86,62.36,63.71,3015,8753
07/18/1974,63.86,64.71,63.76,64.71,573,8827
07/19/1974,65.71,65.71,65.26,65.71,2541,8739
07/22/1974,64.71,66.71,64.71,66.71,2561,8604
07/23/1974,66.61,67.71,66.31,67.71,1145,4457
07/24/1974,68.71,68.71,68.71,68.71,591,4917
07/25/1974,69.71,69.71,69.71,69.71,36,4923
07/26/1974,71.21,71.21,71.21,71.21,94,4911
07/29/1974,72.71,72.71,72.71,72.71,94,4895
07/30/1974,74.21,74.21,71.21,72.28,2396,5357
07/31/1974,73.06,73.28,72.56,73.28,1292,5374
08/01/1974,73.16,73.16,72.31,72.73,2122,5264
08/02/1974,71.73,71.73,71.73,71.73,319,5333
08/05/1974,71.31,72.73,70.73,71.39,2219,5450
08/06/1974,71.41,72.01,70.76,71.51,1875,5521
08/07/1974,72.01,72.51,71.91,72.51,1324,5440
08/08/1974,71.66,72.21,71.51,72.14,1154,5467
08/09/1974,71.81,71.81,71.14,71.14,1320,5414
08/12/1974,70.14,70.14,70.14,70.14,105,5421
08/13/1974,71.14,71.14,71.14,71.14,375,5504
08/14/1974,72.14,72.14,72.14,72.14,1204,5602
08/15/1974,71.16,71.81,71.14,71.14,2023,5750
08/16/1974,71.56,72.14,71.01,71.59,2123,5995
08/19/1974,71.31,71.86,70.61,70.61,1574,6208
08/20/1974,70.41,70.81,69.61,69.61,1864,6529
08/21/1974,68.61,68.91,68.61,68.61,2045,6708
08/22/1974,67.81,68.66,67.61,67.61,1045,6457
08/23/1974,67.76,68.11,66.61,67.81,1057,5096
08/26/1974,67.71,67.71,66.41,66.43,1496,5280
08/27/1974,65.21,65.31,64.93,64.93,892,5441
08/28/1974,64.41,65.86,64.01,65.79,1512,5142
08/29/1974,65.61,66.20,65.16,65.71,1183,5059
08/30/1974,65.61,65.91,64.96,65.54,816,4915
09/03/1974,65.71,66.11,64.54,64.54,1332,4828
09/04/1974,64.11,64.16,63.54,64.04,764,4703
09/05/1974,63.96,64.51,63.04,64.44,1715,4559
09/06/1974,64.46,65.44,64.16,65.01,1519,4636
09/09/1974,64.36,66.01,64.31,66.01,1052,4605
09/10/1974,66.21,67.01,66.01,66.83,991,4598
09/11/1974,66.81,67.71,66.56,67.66,1457,4629
09/12/1974,68.66,68.66,68.66,68.66,192,4686
09/13/1974,68.46,69.66,68.46,69.66,1510,4535
09/16/1974,69.71,70.61,68.66,69.79,2160,4654
09/17/1974,69.71,70.51,68.79,68.88,1064,4561
09/18/1974,68.81,69.31,68.51,68.79,1496,4765
09/19/1974,68.71,69.51,68.51,69.46,1543,5019
09/20/1974,69.56,70.46,69.21,70.46,1087,4971
09/23/1974,71.46,71.46,71.46,71.46,268,7025
09/24/1974,72.46,72.46,72.46,72.46,746,7380
09/25/1974,73.96,73.96,73.33,73.96,1736,7369
09/26/1974,73.83,75.46,73.53,75.46,1147,7255
09/27/1974,76.96,76.96,76.78,76.96,824,7385
09/30/1974,77.96,77.96,77.96,77.96,717,7039
10/01/1974,78.96,78.96,77.08,77.43,2214,7314
10/02/1974,77.83,78.43,77.83,78.43,2620,7820
10/03/1974,78.93,79.43,78.93,79.43,800,7702
10/04/1974,80.43,80.43,78.43,78.53,3145,8135
10/07/1974,77.53,77.53,77.53,77.53,157,8132
10/08/1974,76.53,76.80,76.53,76.53,1806,8018

10/09/1974,76.08,77.18,75.68,76.83,4037,8172
10/10/1974,76.33,76.83,76.18,76.36,2860,8087
10/11/1974,76.08,76.28,75.36,75.36,1570,8016
10/14/1974,74.36,74.36,74.36,74.36,72,8011
10/15/1974,74.08,74.36,73.36,73.36,3633,7606
10/16/1974,72.86,73.48,72.23,72.33,3558,7725
10/17/1974,72.08,72.78,71.48,71.78,3243,7631
10/18/1974,72.28,72.33,71.63,71.73,2502,7914
10/21/1974,72.08,72.73,71.68,72.73,2094,8098
10/22/1974,72.68,73.63,72.53,73.53,2555,8214
10/23/1974,73.33,73.78,72.53,72.53,2217,8346
10/24/1974,71.98,71.98,71.53,71.53,1100,8112
10/25/1974,70.53,70.53,70.53,70.53,372,8016
10/28/1974,69.03,69.68,69.03,69.03,1579,8119
10/29/1974,68.78,70.33,68.63,70.03,3514,7816
10/30/1974,69.83,70.08,68.53,69.13,3280,7750
10/31/1974,68.83,69.98,68.38,69.71,2562,7571
11/01/1974,69.33,70.71,69.18,70.71,2161,7167
11/04/1974,71.03,71.71,70.88,71.71,485,7147
11/06/1974,72.71,72.71,72.71,72.71,361,7103
11/07/1974,73.08,74.21,72.93,74.21,2685,6813
11/08/1974,75.08,75.71,74.63,75.71,2140,6582
11/11/1974,76.83,77.21,74.38,74.90,2374,6518
11/12/1974,74.58,74.73,73.90,73.90,1890,5086
11/13/1974,73.38,73.83,72.90,73.68,2115,6270
11/14/1974,73.98,74.23,72.68,72.68,2469,6224
11/15/1974,71.83,72.18,71.68,71.68,1606,6160
11/18/1974,70.68,70.68,70.68,70.68,277,6186
11/19/1974,69.18,69.18,69.18,69.18,1152,6215
11/20/1974,69.58,70.68,69.18,70.68,2584,6055
11/21/1974,70.68,70.78,69.18,69.18,1881,5989
11/22/1974,68.58,70.18,68.18,70.08,1845,5880
11/25/1974,70.13,71.06,69.08,69.38,1603,5240
11/26/1974,68.93,70.38,68.83,70.38,2238,5273
11/27/1974,70.68,71.03,70.03,70.91,2235,5472
11/29/1974,71.03,71.68,70.68,71.26,1566,5834
12/02/1974,71.23,71.23,70.26,70.26,1516,6447
12/03/1974,69.26,70.88,69.26,70.58,2773,6206
12/04/1974,70.43,70.43,69.58,69.58,1344,6069
12/05/1974,69.58,69.83,68.83,69.23,1955,6070
12/06/1974,68.83,69.13,68.23,68.23,1765,6371
12/09/1974,67.43,67.43,67.23,67.23,332,6337
12/10/1974,67.13,67.63,66.73,66.98,2489,6184
12/11/1974,66.78,67.93,66.53,66.98,2439,6324
12/12/1974,67.13,67.58,66.93,67.25,1818,6406
12/13/1974,67.43,68.25,67.33,68.25,2544,6625
12/16/1974,68.63,69.25,68.58,68.75,2153,6501
12/17/1974,68.63,69.75,68.53,69.58,3148,6604
12/18/1974,69.73,70.58,69.73,70.58,1684,6709
12/19/1974,71.58,71.58,71.58,71.58,992,6824
12/20/1974,71.68,72.58,70.60,72.58,3374,6559
12/23/1974,72.98,72.98,71.88,72.08,1432,8298
12/24/1974,71.58,71.84,71.08,71.16,1017,8356
12/26/1974,70.78,71.08,70.16,70.16,1094,8422
12/27/1974,69.48,69.93,69.16,69.16,2616,8529
12/30/1974,68.68,68.98,68.16,68.16,2751,8755
12/31/1974,67.88,69.08,67.83,68.95,2521,8753
01/02/1975,68.58,69.53,68.23,69.03,2957,8591
01/03/1975,68.88,69.58,68.54,69.43,3126,8484
01/06/1975,69.28,70.43,68.43,70.33,4832,8609

01/07/1975,70.08,70.23,69.33,69.33,3755,9072
01/08/1975,68.73,68.73,68.33,68.33,1837,9126
01/09/1975,67.98,68.28,67.48,67.63,4482,9388
01/10/1975,67.68,68.48,67.58,68.40,3421,9848
01/13/1975,68.48,68.88,67.40,67.40,2892,9671
01/14/1975,66.68,67.03,66.40,66.63,3264,9723
01/15/1975,66.48,66.88,65.63,65.68,3616,9863
01/16/1975,65.28,65.48,64.78,64.83,2939,10010
01/17/1975,63.83,64.38,63.83,63.83,1779,10106
01/20/1975,62.83,63.08,62.83,62.96,1852,10312
01/21/1975,63.96,63.96,63.43,63.96,1734,10242
01/22/1975,63.48,64.13,63.13,63.43,3303,10141
01/23/1975,62.43,64.43,62.43,64.43,3364,10022
01/24/1975,64.18,65.43,63.98,65.43,3166,10066
01/27/1975,64.98,66.38,64.43,64.43,4145,9960
01/28/1975,64.53,65.33,63.98,65.28,2917,9814
01/29/1975,64.98,66.28,64.78,66.23,2984,9686
01/30/1975,66.38,66.53,65.23,65.73,2832,9515
01/31/1975,64.98,65.08,64.73,64.73,1693,9369
02/03/1975,63.73,63.83,63.73,63.73,1320,9098
02/04/1975,63.88,64.23,63.43,63.81,3363,8372
02/05/1975,63.43,63.63,62.88,63.28,2151,8272
02/06/1975,62.88,63.98,62.88,63.78,2041,7994
02/07/1975,63.78,64.73,63.58,64.70,2260,7615
02/10/1975,64.88,65.08,63.88,63.98,2200,7476
02/11/1975,63.78,63.93,63.38,63.88,2344,7086
02/12/1975,64.13,64.18,62.88,62.88,2270,6904
02/13/1975,62.23,63.48,61.98,62.80,3002,6602
02/14/1975,62.68,63.23,62.48,62.95,2126,6572
02/18/1975,62.73,62.98,62.03,62.28,2177,6683
02/19/1975,61.78,61.83,61.28,61.28,952,6595
02/20/1975,60.98,61.28,60.40,60.88,2098,6592
02/21/1975,60.98,61.23,60.23,60.33,2207,6305
02/24/1975,60.06,60.66,59.66,60.53,2329,7199
02/25/1975,60.46,60.91,59.96,60.03,2481,7509
02/26/1975,59.66,60.16,59.41,60.08,2621,7971
02/27/1975,60.06,60.25,59.21,59.34,2564,8125
02/28/1975,58.71,58.71,58.34,58.34,2068,7932
03/03/1975,57.91,59.16,57.34,58.89,2404,7807
03/04/1975,58.86,59.88,58.61,59.51,3623,8024
03/05/1975,59.21,60.46,59.21,60.11,3719,8569
03/06/1975,60.31,61.11,60.06,61.11,3887,8807
03/07/1975,61.66,61.66,60.21,60.46,2980,8885
03/10/1975,60.16,60.21,59.46,59.46,2171,8925
03/11/1975,59.26,60.46,59.26,60.46,3116,9053
03/12/1975,60.56,61.11,59.96,61.01,3500,9173
03/13/1975,60.96,61.41,60.31,60.61,3400,9415
03/14/1975,60.36,60.86,60.16,60.26,2251,9710
03/17/1975,60.36,60.91,60.26,60.68,2645,9772
03/18/1975,60.81,60.83,59.71,59.76,3563,10410
03/19/1975,59.71,60.41,59.46,60.36,3264,10207
03/20/1975,60.41,60.81,59.71,60.29,3109,10323
03/21/1975,60.51,61.29,60.16,61.29,3220,10147
03/24/1975,62.29,62.29,61.66,62.29,3816,9990
03/25/1975,62.29,63.11,61.96,63.06,4060,9772
03/26/1975,63.16,64.06,62.96,64.06,3454,9624
03/27/1975,63.66,64.31,63.36,63.91,2995,9498
03/31/1975,64.46,64.91,64.41,64.91,1850,9590
04/01/1975,64.91,65.36,63.91,64.38,3025,9502
04/02/1975,64.31,64.31,63.38,63.38,2642,9543

04/03/1975,62.76,63.06,62.38,62.38,1935,9384
04/04/1975,62.16,62.81,61.93,62.71,2707,9135
04/07/1975,62.81,62.81,61.71,61.71,2620,8822
04/08/1975,61.76,62.65,61.47,61.98,2929,8639
04/09/1975,62.01,62.26,61.21,61.71,3286,8265
04/10/1975,61.86,62.01,60.71,60.71,2631,8125
04/11/1975,60.56,60.91,60.18,60.56,2124,8058
04/14/1975,60.31,61.16,59.96,60.68,2593,7939
04/15/1975,60.86,61.51,60.86,61.08,2277,7702
04/16/1975,61.11,61.91,60.91,61.31,2944,7602
04/17/1975,61.46,62.16,61.26,62.13,2355,7315
04/18/1975,62.16,62.26,61.71,61.91,1753,7281
04/21/1975,61.76,62.06,61.41,61.91,2531,7153
04/22/1975,61.66,61.86,60.91,60.91,2356,6998
04/23/1975,60.24,60.74,60.04,60.44,2750,6841
04/24/1975,60.44,60.79,60.19,60.27,2118,6864
04/25/1975,60.39,60.69,59.99,60.11,2903,7113
04/28/1975,59.84,59.84,59.11,59.11,2332,7150
04/29/1975,59.24,59.74,58.94,59.39,3493,7544
04/30/1975,59.34,59.65,59.15,59.57,2006,7764
05/01/1975,59.44,59.44,58.60,58.99,2803,7980
05/02/1975,58.94,59.19,58.74,58.89,1805,8193
05/05/1975,58.64,58.64,57.90,58.01,3021,8324
05/06/1975,57.79,58.14,57.45,57.76,3230,8440
05/07/1975,57.89,58.24,57.64,57.69,2626,8704
05/08/1975,57.54,57.54,57.09,57.31,2670,8973
05/09/1975,57.29,57.99,57.11,57.89,3475,9062
05/12/1975,57.89,57.96,57.34,57.79,2613,8977
05/13/1975,57.84,58.54,57.44,58.39,3338,8810
05/14/1975,58.54,59.24,58.19,58.89,4132,8768
05/15/1975,58.64,58.64,57.99,58.02,2706,9045
05/16/1975,57.84,58.24,57.64,58.02,2836,9181
05/19/1975,57.89,58.34,57.49,57.99,2680,9471
05/20/1975,57.99,58.69,57.79,58.27,3387,9653
05/21/1975,58.34,59.27,58.10,59.19,3540,9524
05/22/1975,59.74,59.74,58.94,59.22,3605,9253
05/23/1975,59.09,59.19,58.74,58.79,2374,9645
05/27/1975,58.24,58.44,57.79,57.79,2655,9483
05/28/1975,57.24,57.64,57.09,57.44,2773,9220
05/29/1975,57.48,57.89,57.14,57.86,3117,9118
05/30/1975,57.99,58.14,57.54,57.82,2501,8858
06/02/1975,57.64,57.64,56.84,56.94,2868,8768
06/03/1975,56.74,57.54,56.69,57.49,3080,9174
06/04/1975,57.59,58.09,57.49,57.66,2984,9108
06/05/1975,57.64,57.64,57.14,57.29,3349,8840
06/06/1975,57.09,57.09,56.59,56.84,2955,8824
06/09/1975,56.84,57.79,56.84,57.64,3034,8570
06/10/1975,57.74,58.29,57.14,57.19,3704,8228
06/11/1975,57.24,57.59,56.89,57.36,2358,7991
06/12/1975,57.14,57.34,56.89,56.94,2298,7572
06/13/1975,56.89,57.39,56.69,57.24,2023,7394
06/16/1975,57.24,57.69,57.09,57.19,2419,7201
06/17/1975,57.29,57.74,56.99,57.26,2636,6989
06/18/1975,57.24,57.34,56.99,57.05,1663,6813
06/19/1975,56.94,57.14,56.84,57.11,1380,6519
06/20/1975,57.09,58.11,57.09,58.11,2493,6170
06/23/1975,57.89,58.39,57.61,57.99,1679,5841
06/24/1975,57.89,58.31,57.79,58.12,1233,5966
06/25/1975,58.49,59.04,58.29,58.54,1619,6149
06/26/1975,58.54,59.34,58.49,59.16,2096,6474

06/27/1975,59.69,59.69,58.16,58.20,2299,6368
06/30/1975,58.09,58.09,57.54,57.79,1177,6304
07/01/1975,57.79,58.09,56.99,57.14,1830,6314
07/02/1975,57.14,57.74,57.14,57.59,1541,6415
07/03/1975,57.79,58.59,57.79,58.59,1971,6295
07/07/1975,58.59,59.19,58.19,58.29,2151,6119
07/08/1975,58.34,59.29,58.24,59.29,1854,6289
07/09/1975,59.64,60.24,59.14,59.89,2979,6520
07/10/1975,59.64,60.89,59.54,60.39,3214,6747
07/11/1975,60.49,61.39,60.49,61.39,2358,6330
07/14/1975,61.39,62.39,60.79,60.87,2825,6013
07/15/1975,60.74,61.49,60.49,60.87,2887,6454
07/16/1975,61.29,61.79,60.74,61.73,2390,6635
07/17/1975,62.09,62.19,60.94,61.12,2232,6566
07/18/1975,60.94,61.04,60.39,60.59,2108,6553
07/21/1975,60.39,61.59,60.34,61.59,3148,7299
07/22/1975,61.89,62.44,61.59,62.04,3706,7305
07/23/1975,62.10,62.55,61.75,62.14,803,3314
07/24/1975,62.20,63.15,62.20,63.15,1262,3544
07/25/1975,64.15,64.15,64.05,64.15,693,3726
07/28/1975,65.15,65.15,65.10,65.15,253,3652
07/29/1975,66.65,66.65,65.45,66.23,1824,3783
07/30/1975,65.40,65.40,64.73,64.73,1249,4048
07/31/1975,64.30,64.50,63.23,63.92,1998,4064
08/01/1975,64.10,64.60,63.60,64.33,1456,4453
08/04/1975,64.85,65.33,64.75,65.33,732,4467
08/05/1975,65.10,65.50,64.85,65.40,1147,4605
08/06/1975,65.00,65.95,64.90,65.93,1474,4841
08/07/1975,66.93,66.93,66.70,66.93,977,4856
08/08/1975,66.90,67.60,66.12,66.18,2337,5147
08/11/1975,65.90,66.20,65.28,65.39,1415,5073
08/12/1975,64.85,66.39,64.75,66.20,1812,5261
08/13/1975,66.50,66.55,65.45,65.55,1801,5233
08/14/1975,64.95,65.40,64.70,65.25,1956,5214
08/15/1975,65.45,66.10,65.35,65.52,1945,5349
08/18/1975,65.52,65.52,64.52,64.52,1744,5509
08/19/1975,64.30,64.55,63.52,64.10,2082,5415
08/20/1975,65.00,65.10,63.70,63.98,1617,5487
08/21/1975,63.70,64.35,63.00,63.34,2079,5234
08/22/1975,63.45,63.95,62.80,63.88,1869,5109
08/25/1975,64.12,64.42,63.52,63.70,657,4522
08/26/1975,63.67,63.67,62.70,62.70,1038,4682
08/27/1975,62.02,62.62,61.77,62.34,1470,4987
08/28/1975,62.47,62.57,61.34,61.34,2142,5283
08/29/1975,61.37,61.72,60.87,61.14,1621,5259
09/02/1975,60.97,62.14,60.42,62.14,1280,5146
09/03/1975,62.02,62.52,61.57,62.10,966,5215
09/04/1975,62.10,62.17,61.37,61.44,971,5323
09/05/1975,61.52,61.97,61.37,61.92,722,5333
09/08/1975,61.72,61.72,61.02,61.19,1028,5058
09/09/1975,61.07,61.57,60.87,61.32,1026,5062
09/10/1975,61.82,62.32,61.77,62.32,1214,5287
09/11/1975,62.27,62.27,61.67,61.77,823,5277
09/12/1975,62.47,62.77,62.17,62.77,1100,5406
09/15/1975,62.67,63.27,62.37,62.65,1091,5363
09/16/1975,62.67,63.17,62.57,63.05,1165,5440
09/17/1975,63.07,64.05,62.87,64.05,1399,5415
09/18/1975,64.35,64.52,63.27,63.59,1588,5263
09/19/1975,63.57,64.27,63.07,63.07,1406,5334
09/22/1975,62.82,62.82,62.07,62.62,1443,5217

09/23/1975,62.94,63.14,62.14,62.17,3077,8606
09/24/1975,62.14,62.54,61.87,62.37,3039,8663
09/25/1975,62.64,63.09,62.54,63.01,2687,9044
09/26/1975,62.74,62.94,62.19,62.22,3028,9504
09/29/1975,61.89,62.09,61.49,61.66,2895,9539
09/30/1975,61.79,62.19,61.74,62.01,2849,9982
10/01/1975,62.04,62.54,61.99,62.22,2132,10322
10/02/1975,62.14,62.19,61.49,61.62,3255,10618
10/03/1975,61.64,61.79,61.34,61.56,2567,10763
10/06/1975,61.39,61.79,61.29,61.69,3253,11171
10/07/1975,61.74,62.19,61.74,61.91,3094,11690
10/08/1975,61.94,62.29,61.54,61.89,4170,12337
10/09/1975,61.89,61.89,61.39,61.62,2870,12161
10/10/1975,61.64,61.79,61.49,61.69,1356,12314
10/13/1975,61.29,61.29,60.69,60.69,3378,12430
10/14/1975,60.24,60.94,60.19,60.74,3978,12815
10/15/1975,60.84,60.84,60.29,60.47,2810,13035
10/16/1975,60.54,61.09,60.47,61.04,3115,13228
10/17/1975,61.09,61.24,60.54,60.61,2809,13336
10/20/1975,60.39,61.04,60.34,60.71,2116,13209
10/21/1975,60.89,60.89,59.71,59.71,4771,12195
10/22/1975,59.79,59.94,59.39,59.54,5182,11347
10/23/1975,59.49,59.54,59.14,59.27,2474,11109
10/24/1975,59.39,59.84,59.29,59.34,3057,10880
10/27/1975,59.14,59.14,58.54,58.57,2546,10610
10/28/1975,58.79,58.84,58.34,58.61,2134,10451
10/29/1975,58.71,59.04,58.61,58.72,2119,10532
10/30/1975,58.79,59.04,58.65,59.02,1476,10504
10/31/1975,58.99,58.99,58.49,58.61,1974,10540
11/03/1975,58.39,58.44,58.04,58.19,1678,10480
11/04/1975,58.14,58.64,57.99,58.61,2286,9813
11/05/1975,58.64,59.34,58.64,59.32,3074,9938
11/06/1975,59.26,59.74,58.99,59.69,3030,9831
11/07/1975,59.59,60.09,59.44,60.04,3361,9392
11/10/1975,59.39,59.59,59.14,59.27,2108,9062
11/11/1975,59.44,59.64,58.27,58.31,3241,8706
11/12/1975,57.99,58.74,57.89,58.66,2864,8478
11/13/1975,58.79,59.24,58.34,58.69,3815,7875
11/14/1975,58.64,58.89,58.39,58.69,1720,7400
11/17/1975,58.54,58.89,58.35,58.41,2119,6898
11/18/1975,58.34,58.34,57.41,57.41,2889,6868
11/19/1975,57.14,57.41,56.74,57.37,1959,6435
11/20/1975,57.39,57.54,57.14,57.41,1919,6031
11/21/1975,57.54,57.69,56.94,57.12,1632,5677
11/24/1975,57.12,57.82,57.07,57.69,1910,8720
11/25/1975,57.67,57.77,57.02,57.22,2010,8937
11/26/1975,57.17,57.17,56.57,56.69,1718,9180
11/28/1975,56.72,57.02,56.37,56.50,1493,9367
12/01/1975,56.47,56.82,56.47,56.77,1118,9455
12/02/1975,56.82,57.77,56.82,57.59,2779,9468
12/03/1975,57.42,57.77,57.27,57.39,1725,9403
12/04/1975,58.02,58.12,57.52,57.55,1912,9605
12/05/1975,57.57,57.62,57.12,57.45,1626,9646
12/08/1975,57.17,57.22,56.47,56.50,2463,9453
12/09/1975,56.47,56.87,56.27,56.79,1950,9276
12/10/1975,56.72,56.87,56.47,56.52,1576,9325
12/11/1975,56.47,56.67,56.42,56.60,958,9275
12/12/1975,56.42,56.42,56.12,56.27,1827,9296
12/15/1975,55.97,56.07,55.57,55.87,1815,9280
12/16/1975,56.02,56.07,55.72,56.05,1516,9252

12/17/1975,56.07,56.27,55.92,56.09,1439,8981
12/18/1975,56.09,56.12,55.82,55.95,1463,8815
12/19/1975,55.92,56.27,55.82,56.25,1211,8495
12/22/1975,56.27,56.27,55.97,56.02,1139,8088
12/23/1975,55.87,55.87,55.57,55.82,3527,11035
12/24/1975,55.72,55.87,55.67,55.75,478,11046
12/29/1975,55.72,55.75,55.32,55.39,1517,11231
12/30/1975,55.12,55.47,55.12,55.42,1175,11424
12/31/1975,55.17,55.39,55.17,55.30,1026,11696
01/02/1976,55.22,55.52,55.18,55.34,1253,11530
01/05/1976,55.32,55.72,55.32,55.52,2384,11803
01/06/1976,55.57,55.57,55.22,55.35,2157,11911
01/07/1976,55.32,55.87,55.32,55.71,3557,12651
01/08/1976,55.82,56.17,55.77,55.89,2964,13069
01/09/1976,55.92,55.97,55.72,55.85,1726,13011
01/12/1976,55.82,56.85,55.72,56.85,4808,13051
01/13/1976,56.82,56.97,56.58,56.87,3669,12887
01/14/1976,56.92,56.92,56.59,56.74,2785,12937
01/15/1976,56.87,56.92,56.33,56.52,3933,13111
01/16/1976,56.57,56.67,56.32,56.50,1922,13214
01/19/1976,56.57,57.50,56.52,57.46,4082,13075
01/20/1976,57.37,57.47,56.97,57.07,3277,13064
01/21/1976,57.17,57.17,56.87,57.07,1725,12952
01/22/1976,56.97,56.97,56.07,56.07,3823,12653
01/23/1976,55.92,56.07,55.32,55.49,3873,12069
01/26/1976,54.57,54.87,54.49,54.55,4010,11568
01/27/1976,54.62,54.97,54.52,54.94,3304,11063
01/28/1976,54.97,55.17,54.69,55.14,2232,10974
01/29/1976,55.32,55.37,55.14,55.19,1661,10888
01/30/1976,55.27,55.31,54.83,55.05,2241,10570
02/02/1976,55.27,55.67,55.27,55.54,2427,10462
02/03/1976,55.37,55.62,55.07,55.59,2356,10431
02/04/1976,55.67,55.77,55.12,55.20,2073,10210
02/05/1976,55.00,55.42,54.82,55.32,2139,9861
02/06/1976,55.42,56.17,55.32,55.89,2578,9559
02/09/1976,55.77,55.87,55.57,55.80,1328,9251
02/10/1976,55.77,56.67,55.72,56.62,2977,8714
02/11/1976,56.67,56.92,56.27,56.30,3277,8369
02/12/1976,56.47,57.22,56.47,56.80,2639,8210
02/13/1976,56.72,56.82,56.12,56.77,2354,7765
02/17/1976,56.77,56.82,56.42,56.54,1941,7625
02/18/1976,56.57,56.57,56.04,56.09,2477,7481
02/19/1976,56.12,56.22,55.82,56.09,2056,6977
02/20/1976,55.97,56.02,55.79,55.90,1693,6589
02/23/1976,56.04,56.34,55.99,56.17,1844,9892
02/24/1976,56.04,56.39,55.77,56.36,1859,10177
02/25/1976,56.39,56.59,56.14,56.27,2302,10441
02/26/1976,56.24,56.39,56.14,56.16,2165,11101
02/27/1976,56.29,56.64,56.24,56.32,2774,11563
03/01/1976,56.34,56.39,56.15,56.31,1820,11967
03/02/1976,56.19,56.19,55.95,56.10,1544,11909
03/03/1976,56.09,56.32,56.04,56.30,1158,12020
03/04/1976,56.39,56.79,56.24,56.70,2897,12332
03/05/1976,56.79,56.82,56.65,56.70,1998,12486
03/08/1976,56.69,57.09,56.51,56.94,2944,12813
03/09/1976,56.99,57.16,56.84,56.87,2770,12618
03/10/1976,57.04,57.09,56.71,56.87,2690,12647
03/11/1976,56.84,56.86,56.59,56.59,1885,12699
03/12/1976,56.34,56.43,55.79,55.99,3708,12184
03/15/1976,55.89,55.99,55.44,55.48,3905,12040

03/16/1976,55.49,55.76,55.44,55.73,2850,11794
03/17/1976,55.79,56.04,55.79,55.88,2541,11592
03/18/1976,55.99,56.03,55.80,55.82,2047,11264
03/19/1976,55.74,56.04,55.64,56.02,2238,10837
03/22/1976,56.14,56.19,55.99,56.15,1993,10526
03/23/1976,56.09,56.14,55.84,55.88,1846,10362
03/24/1976,55.84,56.14,55.84,56.12,1584,10164
03/25/1976,56.24,56.24,55.90,56.00,1658,10049
03/26/1976,55.91,55.91,55.65,55.73,1641,9895
03/29/1976,55.64,55.65,55.45,55.46,1976,9923
03/30/1976,55.49,55.79,55.49,55.78,2412,9490
03/31/1976,55.74,55.75,55.51,55.52,1413,9334
04/01/1976,55.39,55.59,55.24,55.57,2569,9086
04/02/1976,55.49,55.71,55.47,55.49,1514,8984
04/05/1976,55.36,55.64,55.27,55.63,1913,8812
04/06/1976,55.67,55.84,55.64,55.81,1795,8669
04/07/1976,55.74,56.03,55.59,55.73,2707,8313
04/08/1976,55.79,56.14,55.73,56.05,2445,7883
04/09/1976,55.94,56.11,55.89,55.96,2115,7707
04/12/1976,55.84,56.46,55.79,56.43,2851,7292
04/13/1976,56.29,56.37,56.11,56.11,2202,7002
04/14/1976,56.07,56.34,55.84,55.87,2474,6702
04/15/1976,55.89,56.12,55.84,56.07,1511,6600
04/19/1976,55.94,56.04,55.72,55.96,2190,6190
04/20/1976,55.91,56.27,55.89,56.10,1887,6144
04/21/1976,56.04,56.05,55.86,55.90,2490,5556
04/22/1976,55.89,55.96,55.76,55.81,1326,5062
04/23/1976,55.68,55.78,55.28,55.34,4583,10165
04/26/1976,55.28,55.51,55.28,55.33,3215,10565
04/27/1976,55.46,55.53,55.37,55.41,2475,10715
04/28/1976,55.39,55.63,55.39,55.50,3513,10978
04/29/1976,55.58,55.63,55.40,55.44,2788,11045
04/30/1976,55.38,55.55,55.38,55.45,2677,11554
05/03/1976,55.44,55.54,55.41,55.51,1242,11668
05/04/1976,55.48,55.58,55.34,55.36,2428,11742
05/05/1976,55.36,55.51,55.31,55.41,2548,11670
05/06/1976,55.41,55.53,55.33,55.52,2189,11369
05/07/1976,55.58,55.73,55.53,55.65,3175,10944
05/10/1976,55.73,55.78,55.59,55.61,2666,10686
05/11/1976,55.63,55.67,55.46,55.55,2797,10497
05/12/1976,55.58,55.58,55.18,55.22,4151,10888
05/13/1976,55.23,55.25,55.06,55.07,3279,11171
05/14/1976,55.09,55.23,55.08,55.19,3015,11281
05/17/1976,55.19,55.29,55.14,55.19,2011,11339
05/18/1976,55.11,55.16,55.04,55.12,3348,11643
05/19/1976,55.12,55.15,55.00,55.10,2496,11418
05/20/1976,55.08,55.11,54.90,54.91,3635,11258
05/21/1976,54.88,54.99,54.83,54.91,2201,11455
05/24/1976,54.83,55.91,54.83,55.70,5572,10986
05/25/1976,55.68,55.68,55.33,55.39,2996,10623
05/26/1976,55.43,56.23,55.43,56.23,4055,10440
05/27/1976,56.18,57.13,55.99,56.18,4317,10489
05/28/1976,56.08,56.63,55.90,56.41,2852,10540
06/01/1976,56.35,56.98,56.18,56.53,3249,10442
06/02/1976,56.63,56.63,56.28,56.30,2638,10214
06/03/1976,56.18,56.58,55.73,55.88,3123,9837
06/04/1976,55.88,56.18,55.88,56.17,2001,9727
06/07/1976,56.23,57.17,56.23,56.78,3006,9844
06/08/1976,56.98,57.61,56.68,56.90,4672,9940
06/09/1976,56.93,57.33,56.93,57.16,2097,9967

06/10/1976,57.73,58.16,57.63,58.03,4338,9735
06/11/1976,57.93,58.14,57.63,57.65,3010,9254
06/14/1976,57.65,58.56,57.63,58.54,3275,8479
06/15/1976,58.38,58.48,57.54,57.54,3203,7686
06/16/1976,57.43,57.73,56.88,56.96,2145,7312
06/17/1976,57.08,57.33,56.23,56.38,2738,6989
06/18/1976,56.38,56.93,56.33,56.82,1806,6666
06/21/1976,56.73,57.82,56.68,57.82,2320,6503
06/22/1976,57.98,58.33,57.08,57.88,2979,6082
06/23/1976,57.30,57.65,57.05,57.63,1641,8748
06/24/1976,57.63,58.63,57.60,58.63,2577,9071
06/25/1976,58.95,59.10,58.63,58.97,2074,9334
06/28/1976,58.90,59.55,58.85,59.12,1993,9352
06/29/1976,58.85,59.19,58.55,58.88,2172,9303
06/30/1976,58.65,58.95,58.55,58.63,2257,9233
07/01/1976,58.35,59.63,58.35,59.63,2724,9363
07/02/1976,60.40,60.63,60.00,60.20,2331,10177
07/06/1976,60.95,61.20,60.95,61.20,1111,10245
07/07/1976,61.45,61.55,60.20,60.22,2723,10020
07/08/1976,60.50,61.22,60.22,61.22,2517,9820
07/09/1976,61.55,62.15,61.55,61.77,2831,10057
07/12/1976,61.75,62.10,60.80,61.30,2982,9921
07/13/1976,61.10,61.90,60.85,61.53,2071,9709
07/14/1976,61.55,62.53,61.55,62.53,1778,9486
07/15/1976,63.05,63.10,61.53,61.62,3379,9439
07/16/1976,61.65,62.20,61.17,61.67,2249,9232
07/19/1976,61.70,61.70,60.67,60.67,1734,8614
07/20/1976,60.35,60.75,59.75,60.13,3648,7381
07/21/1976,60.45,60.55,59.25,59.30,3076,6819
07/22/1976,59.10,59.10,58.30,58.30,1311,6553
07/23/1976,57.60,59.20,57.60,59.20,1927,5967
07/26/1976,59.25,59.25,58.20,58.20,1810,6634
07/27/1976,58.20,58.45,57.30,57.66,3106,7152
07/28/1976,57.95,58.25,57.85,57.98,2115,7375
07/29/1976,57.85,58.30,57.75,58.25,1606,7435
07/30/1976,58.25,58.70,57.91,57.97,2580,7702
08/02/1976,57.85,58.30,57.62,57.88,1946,7993
08/03/1976,57.90,58.88,57.73,58.83,2012,8303
08/04/1976,59.05,59.80,59.00,59.45,1869,8005
08/05/1976,59.20,59.20,58.55,58.63,1323,7968
08/06/1976,58.50,58.70,58.40,58.53,1120,7835
08/09/1976,58.55,59.00,58.40,58.57,834,7751
08/10/1976,58.70,59.10,58.50,58.83,1311,7698
08/11/1976,58.70,58.85,58.45,58.81,859,7644
08/12/1976,58.90,59.55,58.82,59.47,1242,7779
08/13/1976,59.45,59.85,59.15,59.33,1057,7609
08/16/1976,59.35,59.45,59.15,59.20,848,7457
08/17/1976,59.20,59.39,58.20,58.26,1738,7412
08/18/1976,58.35,59.00,58.35,58.74,2500,7703
08/19/1976,59.00,59.74,59.00,59.38,2169,7127
08/20/1976,59.75,60.15,59.60,59.92,1698,6719
08/23/1976,60.80,61.00,60.55,60.80,1213,5944
08/24/1976,60.65,60.95,60.20,60.70,1159,6082
08/25/1976,60.65,60.71,60.14,60.17,949,6058
08/26/1976,60.00,60.75,59.90,60.75,885,5991
08/27/1976,60.80,61.40,60.80,61.25,1669,5811
08/30/1976,61.65,61.65,60.90,60.95,1710,6068
08/31/1976,61.15,61.15,60.80,60.85,1699,6328
09/01/1976,60.95,61.85,60.80,61.82,1272,6471
09/02/1976,62.40,62.60,62.25,62.43,1441,6868

09/03/1976,62.25,62.40,62.10,62.23,896,6600
09/07/1976,63.23,63.23,63.10,63.23,1201,6883
09/08/1976,63.45,63.45,62.40,62.70,2158,6620
09/09/1976,62.75,63.39,62.55,63.33,1833,6747
09/10/1976,63.40,63.50,62.90,62.92,1304,6406
09/13/1976,62.80,62.90,61.95,62.40,1655,6186
09/14/1976,62.25,63.40,62.25,62.37,1723,6231
09/15/1976,62.60,62.95,62.00,62.57,2029,6444
09/16/1976,62.85,63.00,62.20,62.23,1191,6686
09/17/1976,62.15,62.20,61.23,61.23,2138,7164
09/20/1976,60.60,61.10,60.23,60.83,1681,6639
09/21/1976,61.15,61.25,60.30,60.35,2194,5994
09/22/1976,60.15,60.50,59.95,60.28,1716,5841
09/23/1976,59.88,61.13,59.73,61.05,3525,11753
09/24/1976,60.83,60.93,60.13,60.28,3166,12111
09/27/1976,60.28,60.33,59.38,60.13,4100,12240
09/28/1976,59.98,60.43,59.78,60.30,3378,12636
09/29/1976,60.13,60.18,59.53,59.55,4631,13516
09/30/1976,59.33,59.88,59.23,59.85,4171,13949
10/01/1976,59.78,59.88,59.33,59.53,3309,13539
10/04/1976,59.13,60.16,59.13,60.06,3404,13780
10/05/1976,59.93,60.73,59.78,60.11,4948,13881
10/06/1976,60.13,60.53,59.98,60.03,4926,13744
10/07/1976,59.98,60.28,59.88,59.96,2739,13785
10/08/1976,60.08,60.16,59.68,59.81,3335,13878
10/11/1976,59.58,59.83,59.28,59.56,2629,14013
10/12/1976,59.43,59.58,59.18,59.20,2728,14070
10/13/1976,60.03,60.20,60.03,60.20,1607,14298
10/14/1976,59.88,60.08,59.20,59.25,4710,14250
10/15/1976,59.13,59.28,58.83,58.95,4090,13995
10/18/1976,58.78,59.23,58.28,58.31,3784,14109
10/19/1976,58.48,58.88,58.46,58.79,3338,14086
10/20/1976,58.68,58.88,58.62,58.85,3281,14364
10/21/1976,58.88,59.08,58.59,58.81,3954,14178
10/22/1976,58.68,59.81,58.63,59.77,5253,13008
10/25/1976,59.93,60.03,59.38,59.81,4251,12322
10/26/1976,59.98,60.58,59.70,60.11,3934,12230
10/27/1976,60.38,61.03,60.08,61.00,5531,11965
10/28/1976,60.68,61.13,60.58,60.70,3713,11395
10/29/1976,60.70,61.53,60.43,61.48,4233,11260
11/01/1976,61.58,61.78,61.13,61.45,2933,11307
11/03/1976,61.43,61.43,60.45,60.45,3073,10953
11/04/1976,60.53,61.12,60.48,61.03,2424,10860
11/05/1976,61.18,61.33,60.73,61.01,2458,10357
11/08/1976,61.08,61.53,61.08,61.30,2705,10243
11/09/1976,61.28,61.28,60.78,61.23,2944,9972
11/10/1976,61.33,61.68,61.14,61.58,2095,9833
11/11/1976,61.08,61.22,60.58,61.06,2868,9464
11/12/1976,61.03,61.22,60.68,60.78,1845,9137
11/15/1976,60.73,60.73,59.78,59.78,3864,8340
11/16/1976,59.93,60.28,59.64,60.16,2381,8099
11/17/1976,60.08,60.48,59.86,60.25,2489,7690
11/18/1976,60.23,60.38,60.04,60.36,1911,7226
11/19/1976,60.38,60.98,60.38,60.66,2009,7142
11/22/1976,60.63,60.78,60.33,60.58,1299,7122
11/23/1976,60.45,60.60,59.95,59.98,3017,11443
11/24/1976,60.10,60.25,59.90,60.08,2770,11522
11/26/1976,60.15,60.15,59.85,59.88,1866,12101
11/29/1976,59.85,59.85,59.50,59.61,4684,12800
11/30/1976,59.40,59.75,59.40,59.51,5731,13201

12/01/1976,59.72,59.84,59.65,59.79,2314,13398
12/02/1976,59.85,60.10,59.81,59.94,1695,13484
12/03/1976,60.00,60.10,59.75,59.91,1712,13693
12/06/1976,59.95,60.20,59.90,60.18,2370,13627
12/07/1976,60.20,60.20,59.80,59.84,1898,13777
12/08/1976,59.80,60.35,59.75,60.33,1825,13699
12/09/1976,60.25,60.40,60.10,60.15,2198,13195
12/10/1976,60.11,60.20,60.02,60.03,1111,13217
12/13/1976,59.90,59.95,59.73,59.74,1458,13242
12/14/1976,59.65,59.88,59.65,59.79,1625,12970
12/15/1976,59.85,59.85,59.40,59.46,2071,13052
12/16/1976,59.48,59.60,59.42,59.52,1242,12898
12/17/1976,59.46,59.47,58.95,59.09,2565,12716
12/20/1976,59.00,59.30,59.00,59.17,3118,11889
12/21/1976,59.15,59.40,59.00,59.40,2503,10832
12/22/1976,59.35,59.58,59.30,59.47,1431,10559
12/23/1976,59.39,59.49,59.31,59.47,1178,16723
12/27/1976,59.34,59.69,59.29,59.57,2525,16988
12/28/1976,59.54,59.68,59.43,59.63,3114,17429
12/29/1976,59.69,59.79,59.24,59.30,3272,17895
12/30/1976,59.19,59.41,59.16,59.27,2440,17874
01/03/1977,59.26,59.36,58.87,58.90,6614,16443
01/04/1977,58.84,58.97,58.61,58.92,4753,15786
01/05/1977,58.94,58.98,58.59,58.65,4073,15167
01/06/1977,58.64,59.04,58.62,59.03,5285,15497
01/07/1977,59.04,59.06,58.82,58.98,4253,15116
01/10/1977,58.99,59.28,58.99,59.11,2555,15269
01/11/1977,59.09,59.11,58.74,58.75,2948,15114
01/12/1977,58.79,58.93,58.79,58.80,2874,15076
01/13/1977,58.79,59.06,58.59,59.03,5055,15605
01/14/1977,59.04,59.16,58.75,58.82,3142,15490
01/17/1977,58.84,58.93,58.73,58.80,1393,15417
01/18/1977,58.74,59.74,58.74,59.57,7497,15709
01/19/1977,59.59,59.76,59.38,59.46,3424,15868
01/20/1977,59.49,59.84,59.35,59.78,4592,16088
01/21/1977,59.74,59.99,59.74,59.87,2842,15807
01/24/1977,59.92,60.87,59.92,60.82,3971,15128
01/25/1977,60.89,60.89,60.54,60.67,3922,14853
01/26/1977,60.54,61.39,60.34,60.77,4948,14858
01/27/1977,60.79,60.84,60.09,60.41,3864,14364
01/28/1977,60.59,60.81,60.24,60.42,3120,14592
01/31/1977,60.39,60.64,60.15,60.51,1892,14432
02/01/1977,60.44,60.47,59.84,60.36,2943,14278
02/02/1977,60.39,60.59,60.23,60.57,1687,14437
02/03/1977,60.79,61.57,60.79,61.51,3186,14245
02/04/1977,61.44,61.44,61.09,61.25,2200,13866
02/07/1977,61.27,61.44,60.91,61.03,2950,13650
02/08/1977,60.99,61.29,60.59,60.89,2992,13400
02/09/1977,60.94,61.08,60.71,60.91,1398,13248
02/10/1977,60.94,61.34,60.89,61.26,1833,12872
02/11/1977,61.35,61.44,61.10,61.12,1895,12339
02/14/1977,61.04,61.04,60.74,60.84,1953,11917
02/15/1977,60.84,61.09,60.71,60.81,2933,10664
02/16/1977,60.74,61.06,60.69,60.80,1985,10575
02/17/1977,60.84,60.93,60.74,60.86,2622,9704
02/18/1977,60.84,60.89,60.74,60.87,1520,9186
02/22/1977,60.79,60.84,60.69,60.73,2920,8460
02/23/1977,60.80,61.35,60.80,61.12,3931,13777
02/24/1977,61.03,61.30,61.03,61.16,3947,14476
02/25/1977,61.10,61.32,60.91,60.96,5706,15485

02/28/1977,61.00,61.72,61.00,61.58,4383,16270
03/01/1977,61.60,62.00,61.40,61.98,3422,16250
03/02/1977,62.25,62.60,62.13,62.56,4246,16226
03/03/1977,62.75,63.33,62.50,62.67,5910,16485
03/04/1977,62.65,62.75,62.40,62.67,3058,16178
03/07/1977,62.65,63.20,62.60,62.93,3462,16073
03/08/1977,63.25,63.35,62.65,63.02,3949,15835
03/09/1977,63.05,63.85,62.93,63.83,3856,15574
03/10/1977,63.80,63.85,63.20,63.47,5295,15450
03/11/1977,63.70,63.80,62.85,63.75,5647,15405
03/14/1977,63.75,64.35,63.50,64.28,4692,15286
03/15/1977,64.35,64.70,64.10,64.58,4598,15206
03/16/1977,64.75,65.05,64.65,65.02,3645,15230
03/17/1977,65.35,66.02,65.30,65.40,5050,15070
03/18/1977,65.40,66.35,65.05,66.30,4904,15110
03/21/1977,66.25,67.00,66.10,66.78,3693,14990
03/22/1977,66.40,66.60,66.20,66.52,3150,14881
03/23/1977,66.60,66.75,65.52,65.52,5416,14946
03/24/1977,65.30,65.40,64.60,64.70,4753,13947
03/25/1977,64.75,65.70,64.70,65.69,2943,13832
03/28/1977,65.55,66.00,64.85,65.27,4119,14185
03/29/1977,65.35,66.05,65.15,66.00,3026,13979
03/30/1977,66.15,66.45,65.60,65.68,4004,14314
03/31/1977,65.80,66.15,65.60,66.07,2331,13782
04/01/1977,66.55,66.85,66.35,66.63,2578,14045
04/04/1977,66.50,66.55,66.13,66.42,1940,13925
04/05/1977,66.65,67.05,66.35,66.40,4111,12877
04/06/1977,66.65,66.95,65.75,66.45,5087,12380
04/07/1977,66.25,67.00,66.15,66.98,3307,12001
04/11/1977,67.15,67.52,66.88,67.50,2608,11553
04/12/1977,67.45,68.40,67.20,68.38,3044,11126
04/13/1977,68.73,69.13,67.38,67.38,3538,11025
04/14/1977,67.10,67.10,66.38,66.39,2555,10542
04/15/1977,66.70,67.35,66.50,67.32,2441,9960
04/18/1977,67.70,68.30,67.60,67.95,2643,9597
04/19/1977,68.35,68.50,66.95,67.02,2815,9178
04/20/1977,67.20,68.02,66.75,68.02,2251,8792
04/21/1977,68.05,68.70,67.90,68.58,1416,8649
04/22/1977,69.25,69.58,68.10,69.00,2069,8316
04/25/1977,68.65,68.65,67.93,68.00,6036,19290
04/26/1977,67.75,68.25,67.11,67.25,7846,18821
04/27/1977,67.60,67.90,66.25,66.25,8850,19207
04/28/1977,65.50,67.20,65.30,66.40,12582,19196
04/29/1977,66.45,67.30,66.45,67.27,7254,19524
05/03/1977,68.10,68.27,67.92,68.27,6448,19435
05/04/1977,68.10,69.00,67.65,68.60,9201,19570
05/05/1977,68.25,68.65,67.65,67.95,6721,19304
05/06/1977,67.85,68.40,67.37,67.48,7948,19114
05/09/1977,67.50,68.48,67.33,68.48,6086,19370
05/10/1977,68.25,68.38,67.50,67.55,5852,19410
05/11/1977,67.25,68.10,67.10,67.35,6520,19150
05/12/1977,67.75,68.10,67.45,67.95,5516,19314
05/13/1977,68.70,68.95,68.25,68.35,6078,19577
05/16/1977,68.25,69.29,68.00,69.12,6510,19747
05/17/1977,69.35,69.60,68.50,68.77,7193,19659
05/18/1977,69.00,69.70,68.55,69.65,6598,19827
05/19/1977,69.50,70.20,69.45,69.57,5203,19730
05/20/1977,69.40,69.45,68.57,68.57,5867,19176
05/23/1977,68.20,68.70,67.57,67.60,7347,18257
05/24/1977,67.95,68.60,67.95,68.60,3980,18438

05/25/1977,68.40,69.30,68.40,69.25,5884,18923
05/26/1977,69.15,70.10,68.60,70.02,6066,19231
05/27/1977,69.75,69.80,69.02,69.02,6073,19682
05/31/1977,68.70,69.75,68.70,69.62,4666,19534
06/01/1977,69.65,69.95,69.25,69.35,5854,18620
06/02/1977,69.20,69.50,68.85,68.87,5654,18051
06/03/1977,68.80,69.30,68.15,69.05,6963,16555
06/06/1977,68.80,69.05,68.20,68.38,3651,16147
06/07/1977,68.50,68.90,68.20,68.38,3969,15704
06/08/1977,68.15,68.15,67.38,67.39,6885,14215
06/09/1977,67.30,67.30,66.39,66.39,4268,12846
06/10/1977,66.35,66.55,65.39,65.39,5255,11729
06/13/1977,65.39,66.00,64.39,65.90,4810,11342
06/14/1977,65.85,65.85,64.92,65.00,4196,10664
06/15/1977,64.85,64.90,64.00,64.35,4785,9892
06/16/1977,64.30,64.85,63.95,64.03,3082,9545
06/17/1977,64.10,64.20,63.03,63.03,4309,9206
06/20/1977,63.00,63.89,62.75,63.75,3117,8638
06/21/1977,63.55,63.60,62.75,62.75,2096,8197
06/22/1977,62.60,62.75,61.75,62.53,2967,7360
06/23/1977,62.92,63.53,62.78,63.53,2393,10185
06/24/1977,62.82,64.53,62.62,64.45,3764,10888
06/27/1977,64.42,65.45,64.37,65.43,2896,10966
06/28/1977,65.27,66.07,64.72,65.15,5581,11957
06/29/1977,65.12,65.22,64.32,64.59,3744,11978
06/30/1977,64.42,64.42,63.72,64.00,3495,10986
07/01/1977,63.00,63.00,63.00,63.00,330,11167
07/05/1977,62.00,62.17,62.00,62.00,2522,11411
07/06/1977,62.12,62.37,61.00,61.00,2747,11009
07/07/1977,60.67,60.67,60.00,60.00,2884,10389
07/08/1977,59.47,59.72,59.00,59.60,3228,10117
07/11/1977,59.07,59.07,58.60,58.60,2137,9768
07/12/1977,58.27,59.37,58.22,58.77,3952,9686
07/13/1977,59.17,59.77,59.12,59.77,2176,9462
07/14/1977,60.77,60.77,60.77,60.77,348,9172
07/15/1977,61.67,61.77,59.97,60.87,5081,8983
07/18/1977,60.22,60.42,59.87,59.87,2644,8071
07/19/1977,60.42,60.87,60.17,60.60,2998,7739
07/20/1977,60.52,60.72,60.02,60.64,3220,7790
07/21/1977,60.72,61.64,60.72,61.64,3656,7331
07/22/1977,62.02,62.32,61.28,61.97,4289,6593
07/25/1977,61.58,61.58,60.96,60.97,1659,7181
07/26/1977,60.98,61.13,60.08,60.41,2099,7000
07/27/1977,60.88,61.15,60.38,60.40,1530,7160
07/28/1977,59.93,60.28,59.83,60.03,2409,7653
07/29/1977,59.98,60.56,59.40,59.43,2148,8011
08/01/1977,58.96,59.18,58.43,58.65,2074,7884
08/02/1977,59.33,59.48,58.63,58.90,1549,8051
08/03/1977,59.23,59.90,59.03,59.90,2481,8091
08/04/1977,59.93,60.38,59.63,60.20,1995,7863
08/05/1977,59.83,59.88,59.63,59.71,1290,7667
08/08/1977,58.98,59.03,58.71,59.00,888,7638
08/09/1977,59.03,59.23,58.93,59.03,721,7598
08/10/1977,59.23,59.33,59.03,59.20,981,7521
08/11/1977,59.13,59.18,58.98,59.11,1424,7480
08/12/1977,58.13,58.43,58.11,58.18,1572,7293
08/15/1977,58.03,58.03,57.18,57.26,1655,7096
08/16/1977,57.03,57.23,56.68,57.21,1654,6936
08/17/1977,57.33,57.38,56.68,56.91,1867,6709
08/18/1977,56.78,57.90,56.63,57.84,2784,6828

08/19/1977,57.53,57.98,57.28,57.30,1891,6604
08/22/1977,57.43,57.43,56.63,56.86,1384,6381
08/23/1977,56.76,57.46,56.76,57.43,1281,8191
08/24/1977,57.46,57.91,57.41,57.83,1410,8233
08/25/1977,57.91,58.31,57.56,57.61,1362,8203
08/26/1977,57.56,57.66,57.21,57.34,1007,8106
08/29/1977,57.26,57.31,56.92,57.04,952,8121
08/30/1977,57.06,57.36,57.06,57.33,1074,8158
08/31/1977,57.46,57.76,57.06,57.08,1712,8280
09/01/1977,57.26,57.36,56.96,57.33,906,8159
09/02/1977,57.56,57.66,57.11,57.28,1512,8166
09/06/1977,57.16,57.46,57.16,57.41,1055,8350
09/07/1977,57.51,57.51,57.11,57.29,1976,8123
09/08/1977,57.16,57.26,56.82,56.88,1923,7907
09/09/1977,56.71,56.71,56.26,56.31,1635,7702
09/12/1977,56.01,56.51,55.91,56.39,1842,7829
09/13/1977,56.56,56.56,56.06,56.38,982,7881
09/14/1977,56.26,56.26,55.91,55.99,1834,7481
09/15/1977,56.31,56.31,55.96,56.04,1207,7250
09/16/1977,56.11,56.21,56.01,56.09,1307,7300
09/19/1977,56.16,56.51,55.96,56.49,1498,7362
09/20/1977,56.56,56.71,56.36,56.44,1349,7258
09/21/1977,56.46,57.44,56.46,57.44,2358,7171
09/22/1977,57.01,58.01,56.96,57.34,2843,7115
09/23/1977,57.29,57.69,57.20,57.66,3140,13342
09/26/1977,57.54,57.66,57.24,57.44,4057,13383
09/27/1977,57.29,57.43,57.01,57.06,3702,13525
09/28/1977,56.99,57.04,56.77,56.89,3879,13873
09/29/1977,57.06,57.49,57.06,57.47,3286,13903
09/30/1977,57.59,57.69,57.14,57.15,3531,14307
10/03/1977,57.09,57.14,56.55,57.12,5067,14887
10/04/1977,57.14,57.48,57.14,57.23,3439,14916
10/05/1977,57.16,57.32,56.92,56.95,3520,15330
10/06/1977,56.99,57.44,56.99,57.38,4823,15392
10/07/1977,57.19,57.59,57.14,57.42,3187,15046
10/10/1977,57.42,57.57,57.19,57.20,3315,14960
10/11/1977,57.04,57.16,56.95,57.06,2820,14621
10/12/1977,56.94,56.99,56.39,56.43,4300,14004
10/13/1977,56.24,56.39,56.04,56.13,4863,13914
10/14/1977,55.99,56.04,55.59,55.62,4986,13955
10/17/1977,55.74,55.89,55.49,55.56,4418,13932
10/18/1977,55.69,55.69,55.45,55.65,3135,13734
10/19/1977,55.74,55.94,55.65,55.77,3113,13973
10/20/1977,55.69,55.76,55.40,55.44,3597,14231
10/21/1977,55.39,55.55,55.36,55.53,3122,14155
10/24/1977,55.64,56.14,55.64,56.06,3929,14031
10/25/1977,56.14,56.14,55.73,55.80,3678,14210
10/26/1977,55.89,56.35,55.73,56.26,4841,14195
10/27/1977,56.24,56.49,56.01,56.06,4535,14164
10/28/1977,56.02,56.23,55.86,55.91,4074,13799
10/31/1977,56.01,56.42,56.01,56.38,5100,13384
11/01/1977,56.44,56.76,56.29,56.71,5418,12716
11/02/1977,57.04,57.39,56.91,56.92,4649,12333
11/03/1977,56.79,56.79,56.27,56.30,3356,12044
11/04/1977,56.44,56.89,56.25,56.85,4245,11896
11/07/1977,56.85,57.19,56.71,57.01,3378,11627
11/08/1977,56.97,57.21,56.73,56.78,3575,11182
11/09/1977,56.89,57.01,56.78,56.97,2268,10991
11/10/1977,57.04,57.32,57.04,57.25,4035,11149
11/11/1977,57.24,57.37,56.81,57.05,3578,11184

11/14/1977,56.94,57.57,56.80,57.41,4675,10570
11/15/1977,57.71,58.39,57.66,58.22,5159,9986
11/16/1977,58.34,59.22,58.34,59.11,7339,9734
11/17/1977,58.89,59.69,58.69,59.12,5304,8769
11/18/1977,59.09,60.11,58.99,60.07,3121,8625
11/21/1977,60.39,60.94,60.09,60.36,4515,8782
11/22/1977,60.19,60.39,59.64,60.02,3635,8325
11/23/1977,59.91,60.21,59.41,59.44,2838,11328
11/25/1977,59.71,60.44,59.71,60.44,2451,11516
11/28/1977,60.86,60.86,59.96,60.09,5146,12198
11/29/1977,60.01,60.16,59.09,59.59,4496,12274
11/30/1977,59.41,59.71,58.86,58.89,4002,12588
12/01/1977,58.81,59.56,58.81,59.41,2702,13030
12/02/1977,59.76,60.01,59.51,59.54,3773,13460
12/05/1977,59.61,60.06,59.41,59.78,3692,13131
12/06/1977,59.81,60.07,59.56,59.99,3522,13447
12/07/1977,60.16,60.51,60.06,60.48,3744,13306
12/08/1977,60.66,61.47,60.56,61.44,5018,13587
12/09/1977,61.71,61.81,61.16,61.66,5377,13719
12/12/1977,61.36,61.46,60.68,60.73,4567,13779
12/13/1977,60.66,60.91,60.46,60.86,3638,14035
12/14/1977,60.96,61.06,60.06,60.46,6191,14112
12/15/1977,60.41,60.76,60.11,60.61,3351,14197
12/16/1977,60.56,60.61,60.17,60.36,5117,13585
12/19/1977,60.66,60.66,59.56,59.79,4556,13335
12/20/1977,59.82,60.15,59.76,60.11,2970,13534
12/21/1977,60.16,60.34,59.91,60.26,1960,13530
12/22/1977,60.26,60.61,60.11,60.56,2444,13205
12/23/1977,60.74,60.94,60.54,60.61,2539,16099
12/27/1977,60.64,61.04,60.64,60.79,3598,16146
12/28/1977,60.74,60.79,60.19,60.22,3475,16674
12/29/1977,60.09,60.19,59.69,59.72,5050,17535
12/30/1977,59.64,59.69,59.29,59.59,4149,17240
01/03/1978,59.59,60.14,59.38,59.41,6595,17572
01/04/1978,59.34,59.34,59.01,59.26,8329,16964
01/05/1978,59.29,59.64,59.09,59.18,7434,17109
01/06/1978,59.29,59.44,58.79,58.84,7373,17048
01/09/1978,58.94,59.04,58.70,58.82,3705,17172
01/10/1978,58.89,59.74,58.89,59.64,4629,17075
01/11/1978,59.59,59.92,59.44,59.72,5560,16489
01/12/1978,59.64,60.14,59.59,60.02,4741,16143
01/13/1978,60.04,60.34,59.90,59.93,5313,15915
01/16/1978,59.94,59.99,59.46,59.48,5619,14891
01/17/1978,59.04,59.04,58.48,58.53,8544,15087
01/18/1978,58.79,58.79,58.39,58.44,5141,15616
01/19/1978,58.44,58.64,58.30,58.46,4755,15281
01/20/1978,58.54,58.73,58.52,58.70,3678,15110
01/23/1978,58.49,59.19,58.44,59.06,3760,14974
01/24/1978,59.14,59.14,58.80,59.02,3028,14538
01/25/1978,58.99,59.39,58.89,59.21,4275,14423
01/26/1978,59.04,59.34,58.59,58.72,7069,13582
01/27/1978,58.84,58.93,58.70,58.82,1671,13731
01/30/1978,58.84,58.91,58.76,58.80,1425,13445
01/31/1978,58.79,59.04,58.57,58.99,3607,14096
02/01/1978,58.99,59.53,58.94,59.30,5525,13890
02/02/1978,59.29,59.34,59.10,59.26,2760,13932
02/03/1978,59.24,59.64,59.06,59.40,4353,14304
02/06/1978,59.39,59.53,59.29,59.32,2607,14125
02/07/1978,59.29,59.29,59.05,59.15,3052,14061
02/08/1978,59.09,59.09,58.84,58.89,4141,13934

02/09/1978,58.84,58.94,58.69,58.76,3257,13872
02/10/1978,58.74,58.93,58.67,58.82,2847,13756
02/13/1978,58.86,59.24,58.86,58.94,3187,13620
02/14/1978,59.14,59.26,59.04,59.19,3014,13097
02/15/1978,59.34,59.49,59.19,59.33,4354,13105
02/16/1978,59.29,59.89,59.16,59.61,5680,13043
02/17/1978,59.69,59.98,59.63,59.83,3956,12868
02/21/1978,59.74,60.24,59.66,60.22,4509,12181
02/22/1978,60.29,60.59,60.00,60.06,6447,10813
02/23/1978,60.06,60.56,60.06,60.54,4927,15855
02/24/1978,60.51,60.71,60.36,60.67,4630,15808
02/27/1978,60.66,60.69,60.14,60.33,4816,15652
02/28/1978,60.31,60.76,60.24,60.74,6068,16392
03/01/1978,60.86,61.74,60.86,61.74,9023,16480
03/02/1978,61.61,62.01,61.34,61.37,8149,17382
03/03/1978,61.51,62.37,61.51,62.19,9162,18105
03/06/1978,62.38,62.86,62.21,62.34,7733,18598
03/07/1978,62.51,63.33,62.11,63.19,8212,19224
03/08/1978,63.61,64.19,63.61,63.96,7045,19963
03/09/1978,64.96,64.96,64.21,64.58,7466,19482
03/10/1978,64.01,64.11,63.66,63.71,4808,19801
03/13/1978,63.61,64.71,63.56,64.71,6313,20033
03/14/1978,64.91,65.31,64.06,64.36,8968,20286
03/15/1978,64.36,65.16,63.96,64.61,8630,19934
03/16/1978,64.46,64.86,63.96,64.46,7054,19988
03/17/1978,65.21,65.41,64.96,65.06,6714,19725
03/20/1978,65.11,65.26,64.51,64.58,5821,19678
03/21/1978,64.66,65.01,64.06,64.13,7598,19152
03/22/1978,64.41,65.01,64.31,64.66,6986,19395
03/23/1978,64.81,65.31,64.56,65.28,5707,19431
03/27/1978,65.96,66.28,65.96,66.14,5032,18909
03/28/1978,66.01,66.86,65.86,66.56,6363,18814
03/29/1978,66.41,66.41,65.56,65.56,5725,18473
03/30/1978,65.56,65.61,64.56,64.56,5353,17593
03/31/1978,65.01,65.16,64.21,64.76,5930,17173
04/03/1978,64.76,64.76,63.76,63.76,4345,16300
04/04/1978,63.61,63.61,62.76,63.41,6440,15862
04/05/1978,63.71,64.31,63.46,63.49,6149,15394
04/06/1978,63.49,64.03,63.01,63.99,4691,15031
04/07/1978,64.36,64.76,64.16,64.69,3486,14630
04/10/1978,64.91,64.98,64.26,64.56,5135,13835
04/11/1978,64.86,64.86,64.21,64.54,3829,13400
04/12/1978,64.36,65.46,64.26,65.44,4637,13205
04/13/1978,65.71,66.01,65.36,65.64,4052,12838
04/14/1978,65.61,66.64,65.51,66.54,4405,12626
04/17/1978,66.56,67.26,66.41,66.68,3290,12552
04/18/1978,66.41,66.46,65.68,65.93,2843,12086
04/19/1978,66.31,66.56,65.96,66.09,2690,11761
04/20/1978,65.96,65.96,65.09,65.09,3894,10761
04/21/1978,65.61,65.91,65.11,65.26,2679,10316
04/24/1978,64.71,64.71,64.26,64.26,4403,14287
04/25/1978,64.21,65.06,63.66,65.01,7702,14522
04/26/1978,65.41,65.76,64.91,64.94,7755,14862
04/27/1978,64.51,65.31,64.46,65.28,6877,15626
04/28/1978,65.41,65.91,65.32,65.89,5728,16147
05/01/1978,65.81,66.34,65.56,65.96,5459,16817
05/02/1978,65.96,66.21,65.66,66.08,5788,17041
05/03/1978,65.91,66.16,65.46,65.86,7018,17370
05/04/1978,65.91,66.36,65.91,65.99,5416,17526
05/05/1978,66.16,66.46,65.91,66.06,5574,17774

05/08/1978,66.26,66.31,65.16,65.20,8071,17171
05/09/1978,64.91,65.86,64.66,65.81,6443,17535
05/10/1978,65.76,66.21,65.46,66.16,6125,17594
05/11/1978,66.26,66.66,66.11,66.44,8843,18312
05/12/1978,66.41,67.01,66.12,66.96,7769,18391
05/15/1978,67.21,67.36,66.71,66.76,7462,18944
05/16/1978,66.76,67.01,66.31,66.44,7970,18775
05/17/1978,66.21,66.71,65.91,65.96,7043,18723
05/18/1978,66.11,66.71,65.96,66.63,7593,19388
05/19/1978,66.86,66.96,66.21,66.26,6577,19584
05/22/1978,66.11,66.50,65.91,66.28,4781,19573
05/23/1978,66.46,66.71,66.41,66.56,4473,19215
05/24/1978,66.51,66.76,66.22,66.31,4632,19113
05/25/1978,66.16,67.31,66.01,67.31,7312,19974
05/26/1978,67.36,67.81,67.26,67.54,6244,19960
05/30/1978,67.56,68.54,67.56,68.38,6200,19378
05/31/1978,68.36,68.71,67.66,67.71,7066,18794
06/01/1978,67.61,68.01,67.46,67.76,4296,18672
06/02/1978,67.61,67.61,66.76,66.76,6923,17407
06/05/1978,66.31,66.51,65.91,66.36,8919,16335
06/06/1978,66.51,66.76,66.06,66.46,6779,15958
06/07/1978,66.31,66.86,65.47,65.61,10012,14959
06/08/1978,65.56,65.76,65.12,65.49,7094,14064
06/09/1978,65.61,66.15,65.35,65.38,6437,13858
06/12/1978,65.31,65.60,64.88,65.14,6011,13498
06/13/1978,65.11,65.39,64.81,64.93,4046,12833
06/14/1978,64.86,65.11,63.93,64.23,8338,11270
06/15/1978,64.31,64.76,63.76,64.53,6134,10862
06/16/1978,64.51,64.96,64.41,64.93,3793,10917
06/19/1978,65.01,65.36,64.76,65.16,3412,11247
06/20/1978,65.31,65.61,65.06,65.58,3469,10806
06/21/1978,65.76,66.01,64.61,64.71,6300,10498
06/22/1978,64.61,65.01,64.31,64.84,4058,9929
06/23/1978,64.16,64.61,64.16,64.38,3749,10105
06/26/1978,64.76,65.38,64.76,65.16,2372,10381
06/27/1978,65.21,65.28,64.36,64.44,3685,10294
06/28/1978,64.31,64.41,63.81,63.86,3061,10009
06/29/1978,63.96,64.29,63.96,64.16,2103,9658
06/30/1978,64.26,64.46,64.21,64.38,2016,9735
07/03/1978,63.76,63.76,63.39,63.49,2947,9969
07/05/1978,63.71,63.91,63.51,63.88,2262,9445
07/06/1978,63.96,64.71,63.78,64.33,3717,9749
07/07/1978,64.36,64.66,64.21,64.59,3657,9687
07/10/1978,64.51,65.01,64.51,64.64,2349,9670
07/11/1978,64.49,64.51,64.01,64.36,3795,9682
07/12/1978,64.16,64.46,64.06,64.24,2147,9674
07/13/1978,64.21,64.21,63.92,64.04,2986,9839
07/14/1978,63.96,64.16,63.76,63.81,3190,10011
07/17/1978,63.66,63.66,62.81,63.04,6315,9927
07/18/1978,62.91,63.16,62.52,62.69,4267,10253
07/19/1978,62.61,63.06,62.37,62.94,4306,10809
07/20/1978,63.16,63.50,63.02,63.43,4525,10400
07/21/1978,63.21,63.91,62.91,63.89,3176,10387
07/24/1978,63.63,63.63,62.98,63.06,1978,5770
07/25/1978,62.93,62.98,62.68,62.73,1249,5814
07/26/1978,62.63,63.13,62.53,63.11,2281,5772
07/27/1978,63.18,63.43,62.73,63.40,2118,5862
07/28/1978,63.63,63.63,63.28,63.41,1921,6130
07/31/1978,63.53,63.53,63.03,63.31,1039,6018
08/01/1978,63.13,63.13,62.78,62.93,2049,6109

08/02/1978,62.78,62.78,62.53,62.68,892,6208
08/03/1978,62.63,62.83,62.38,62.71,1908,5579
08/04/1978,62.63,63.08,62.58,62.86,1032,5526
08/07/1978,62.78,62.83,62.53,62.55,1403,5948
08/08/1978,62.53,62.68,62.50,62.66,1892,6045
08/09/1978,62.68,62.88,62.59,62.81,1601,6114
08/10/1978,62.88,62.98,62.83,62.95,1694,6261
08/11/1978,62.83,63.93,62.68,63.83,2215,6679
08/14/1978,64.03,64.67,63.98,64.50,2121,6680
08/15/1978,64.68,65.23,64.38,65.15,2183,6683
08/16/1978,64.88,64.88,64.28,64.43,1370,6724
08/17/1978,64.23,64.93,64.18,64.85,1881,7035
08/18/1978,64.83,65.53,64.53,65.11,2840,7104
08/21/1978,65.18,65.63,64.93,65.38,2625,7427
08/22/1978,65.63,65.78,65.13,65.15,2491,7512
08/23/1978,65.15,65.80,64.80,65.73,2378,8935
08/24/1978,65.95,66.50,65.60,66.30,2003,9234
08/25/1978,66.45,66.95,66.40,66.92,1892,9114
08/28/1978,66.35,66.40,65.92,65.96,2162,8876
08/29/1978,65.80,66.65,65.80,66.42,3062,9009
08/30/1978,66.40,66.75,66.10,66.73,2464,9089
08/31/1978,66.90,66.90,65.96,66.01,2456,9190
09/01/1978,66.00,66.60,66.00,66.45,1747,9528
09/05/1978,66.25,66.25,65.71,65.87,1763,9675
09/06/1978,65.80,66.15,65.70,66.08,1983,9928
09/07/1978,66.15,66.55,66.15,66.18,2051,9935
09/08/1978,66.10,66.50,65.90,66.45,2366,9988
09/11/1978,66.55,66.70,66.40,66.57,1427,10195
09/12/1978,66.45,66.60,66.20,66.28,1895,10630
09/13/1978,66.45,67.28,66.45,67.23,3333,10797
09/14/1978,67.35,67.50,66.85,66.87,2596,10964
09/15/1978,66.70,66.90,66.57,66.75,2785,10742
09/18/1978,66.90,67.45,66.85,67.18,2255,11021
09/19/1978,67.20,67.40,66.95,67.35,2395,11217
09/20/1978,67.85,68.33,67.60,68.31,3402,10656
09/21/1978,67.65,67.85,67.31,67.31,2308,10455
09/22/1978,67.06,67.10,66.31,66.55,2653,9982
09/25/1978,66.10,66.30,65.65,65.80,6565,20954
09/26/1978,65.85,66.40,65.80,66.32,4499,20976
09/27/1978,66.35,66.60,66.25,66.57,3840,21253
09/28/1978,66.60,66.75,66.38,66.45,4272,21357
09/29/1978,66.40,66.60,66.20,66.33,3155,21440
10/02/1978,66.15,66.72,66.10,66.55,4813,22309
10/03/1978,66.70,67.05,66.62,67.02,5950,23094
10/04/1978,67.20,67.45,67.05,67.23,6494,23124
10/05/1978,67.15,67.15,66.95,67.04,4025,23154
10/06/1978,67.00,67.00,66.58,66.62,4312,23671
10/09/1978,66.50,67.12,66.48,67.03,4912,24010
10/10/1978,67.15,67.35,66.85,66.93,5786,23808
10/11/1978,67.00,67.10,66.80,66.87,3094,23693
10/12/1978,66.50,67.45,66.10,67.42,10740,23447
10/13/1978,67.35,67.90,67.30,67.46,9802,23421
10/16/1978,67.40,68.20,67.31,68.12,7445,23669
10/17/1978,68.10,68.20,67.67,67.73,8049,23627
10/18/1978,67.65,67.65,67.30,67.33,7274,23550
10/19/1978,67.25,67.89,67.25,67.37,7547,23694
10/20/1978,67.40,67.60,67.12,67.23,7708,23295
10/23/1978,67.10,67.50,67.10,67.30,5414,23162
10/24/1978,67.45,67.80,67.45,67.72,5458,22830
10/25/1978,68.10,68.45,67.87,68.15,6933,22210

10/26/1978,68.10,68.35,67.95,68.13,6482,21867
10/27/1978,68.00,68.55,67.82,68.16,7864,21609
10/30/1978,68.50,68.55,68.10,68.13,7351,21302
10/31/1978,67.70,68.04,67.50,67.83,8380,20308
11/01/1978,67.10,67.75,66.85,67.18,8961,19392
11/02/1978,67.15,67.50,67.15,67.27,5424,18681
11/03/1978,67.27,67.48,67.15,67.33,3987,17946
11/06/1978,67.20,67.30,66.75,66.78,6686,16200
11/08/1978,66.80,66.90,65.80,65.83,8319,14621
11/09/1978,65.75,65.80,65.20,65.25,6868,13127
11/10/1978,65.40,65.80,65.35,65.77,4405,12742
11/13/1978,65.75,65.90,65.45,65.85,3310,12432
11/14/1978,65.75,65.79,65.45,65.52,4676,12068
11/15/1978,65.40,65.40,64.60,64.80,5265,11686
11/16/1978,65.00,65.25,64.75,65.22,3461,11348
11/17/1978,65.30,65.50,65.22,65.40,3538,11101
11/20/1978,65.40,65.50,65.25,65.38,1673,10662
11/21/1978,65.40,65.85,65.40,65.78,3528,9931
11/22/1978,65.90,66.50,65.90,66.47,3375,9540
11/24/1978,66.60,66.75,66.25,66.40,2729,12120
11/27/1978,66.15,66.15,65.65,65.73,3006,12281
11/28/1978,65.75,65.93,65.56,65.62,3127,12694
11/29/1978,65.75,66.23,65.65,66.20,2862,13094
11/30/1978,66.55,66.65,66.20,66.37,4693,13487
12/01/1978,66.45,66.55,66.10,66.33,4534,12938
12/04/1978,66.35,66.45,65.36,65.72,5288,12316
12/05/1978,65.75,65.82,65.50,65.78,2925,12201
12/06/1978,65.80,66.13,65.80,65.97,2764,11767
12/07/1978,66.00,66.20,65.83,66.18,2720,11920
12/08/1978,66.05,66.05,65.75,66.00,2571,11490
12/11/1978,65.97,66.14,65.46,65.52,3238,11519
12/12/1978,65.55,65.75,65.52,65.73,2982,11239
12/13/1978,65.85,66.07,65.80,65.87,2806,11285
12/14/1978,65.80,66.13,65.71,66.07,2272,11321
12/15/1978,66.15,66.40,66.15,66.37,3091,10833
12/18/1978,66.85,67.15,66.65,67.12,4892,10898
12/19/1978,66.90,67.15,66.62,67.12,4451,10278
12/20/1978,66.90,67.20,66.75,66.98,3975,9981
12/21/1978,66.85,66.95,66.65,66.76,2931,9711
12/22/1978,66.70,66.75,66.36,66.45,1151,8931
12/26/1978,66.18,66.48,66.03,66.45,2672,16571
12/27/1978,66.48,66.77,66.45,66.55,2540,17061
12/28/1978,66.55,66.65,66.09,66.14,3094,17504
12/29/1978,66.33,66.48,65.95,66.06,3475,17380
01/02/1979,66.08,66.18,65.89,66.01,3440,16876
01/03/1979,65.93,65.93,65.61,65.84,6250,16061
01/04/1979,65.83,66.01,65.79,65.81,3560,16615
01/05/1979,65.75,66.12,65.64,66.05,4025,16509
01/08/1979,66.08,66.32,66.08,66.16,3253,16556
01/09/1979,66.18,66.48,66.11,66.30,5072,16349
01/10/1979,66.28,66.33,66.14,66.15,3315,17163
01/11/1979,66.03,66.31,65.94,66.27,4267,17021
01/12/1979,66.23,66.58,66.23,66.48,4742,17121
01/15/1979,66.73,66.88,66.63,66.85,4465,17130
01/16/1979,66.83,66.85,66.45,66.55,3983,16648
01/17/1979,66.28,66.58,66.20,66.56,3945,16840
01/18/1979,66.53,66.63,66.26,66.39,4088,16529
01/19/1979,66.33,66.98,66.23,66.86,5468,17294
01/22/1979,67.08,67.29,66.78,66.87,5056,17200
01/23/1979,66.83,66.98,66.70,66.95,4233,17004

01/24/1979,67.03,67.23,66.53,66.54,6047,16675
01/25/1979,66.68,66.77,66.48,66.70,3158,16125
01/26/1979,66.58,66.61,66.28,66.29,5963,16078
01/29/1979,66.23,66.23,65.85,66.13,6719,15382
01/30/1979,66.15,66.71,66.15,66.68,4668,15427
01/31/1979,66.83,66.93,66.43,66.47,5839,14683
02/01/1979,66.43,66.73,66.43,66.66,3109,14601
02/02/1979,66.73,67.33,66.68,67.30,5296,14131
02/05/1979,67.78,68.08,67.58,67.65,5561,13891
02/06/1979,67.65,68.28,67.59,67.90,6009,12906
02/07/1979,68.33,68.73,67.98,68.68,4938,12306
02/08/1979,68.53,68.83,68.38,68.50,7737,12638
02/09/1979,68.63,69.50,68.63,69.43,4993,12455
02/12/1979,69.28,69.28,68.84,68.93,3338,12572
02/13/1979,68.63,68.63,68.03,68.10,4766,11818
02/14/1979,68.23,69.10,68.23,69.10,3027,11628
02/15/1979,69.38,69.43,68.79,68.98,4155,11272
02/16/1979,69.18,69.28,68.88,68.90,2579,10613
02/20/1979,68.78,69.90,68.48,69.90,4215,9856
02/21/1979,69.83,69.83,69.13,69.41,3344,9489
02/22/1979,69.58,69.83,69.13,69.31,4283,8841
02/23/1979,69.26,69.68,69.06,69.38,6221,21041
02/26/1979,68.76,68.86,68.46,68.49,7010,20267
02/27/1979,68.41,68.81,68.21,68.65,6518,20067
02/28/1979,68.75,69.11,68.26,68.54,7468,20398
03/01/1979,68.36,68.81,68.26,68.68,4338,20158
03/02/1979,68.71,68.75,67.68,67.86,8387,19462
03/05/1979,67.61,68.31,67.51,68.24,5345,19962
03/06/1979,68.41,68.76,68.41,68.64,4576,20000
03/07/1979,68.56,68.73,68.26,68.49,5232,19469
03/08/1979,68.36,68.51,68.11,68.14,3573,19409
03/09/1979,68.16,68.46,67.91,68.08,4559,19312
03/12/1979,67.91,68.01,67.56,67.81,5918,18911
03/13/1979,67.81,68.11,67.56,67.58,4709,19049
03/14/1979,67.41,67.86,67.36,67.76,5208,18860
03/15/1979,67.91,68.41,67.91,68.33,4456,18746
03/16/1979,68.41,68.67,68.31,68.41,4967,19092
03/19/1979,68.61,68.61,68.26,68.53,3622,19129
03/20/1979,68.76,68.96,68.62,68.79,4729,19041
03/21/1979,68.86,69.26,68.62,69.15,6433,19348
03/22/1979,69.26,69.31,68.81,68.83,4540,19115
03/23/1979,69.01,69.06,68.66,68.79,3106,18880
03/26/1979,68.96,69.29,68.96,69.24,3437,18860
03/27/1979,69.01,69.01,68.72,68.91,4629,18477
03/28/1979,69.06,69.31,69.06,69.20,4151,17848
03/29/1979,69.16,69.30,68.76,68.77,4070,17689
03/30/1979,68.56,68.71,68.41,68.58,3936,16884
04/02/1979,68.46,68.86,68.31,68.34,2935,16495
04/03/1979,68.02,68.21,67.73,67.75,7972,15904
04/04/1979,67.86,68.16,67.76,68.12,3909,15557
04/05/1979,68.11,68.21,67.78,67.80,3497,16151
04/06/1979,67.81,68.26,67.76,68.24,5086,16003
04/09/1979,68.11,68.36,67.88,67.96,3964,15856
04/10/1979,67.76,67.76,67.41,67.45,6220,15026
04/11/1979,67.41,67.67,67.36,67.64,4258,14362
04/12/1979,67.71,67.71,67.02,67.04,4396,13970
04/16/1979,67.01,67.01,66.51,66.77,4676,13284
04/17/1979,66.86,67.45,66.86,67.43,3194,13610
04/18/1979,67.51,67.61,66.91,66.92,3644,12612
04/19/1979,66.86,67.16,66.71,67.14,3460,12298

04/20/1979,67.16,67.33,67.04,67.13,2098,12076
04/23/1979,66.93,67.12,66.91,66.96,2651,18937
04/24/1979,67.08,67.48,66.75,67.45,7468,19144
04/25/1979,67.38,67.63,67.27,67.50,5961,19335
04/26/1979,67.48,67.53,67.30,67.39,6303,19320
04/27/1979,67.48,67.58,67.08,67.15,8048,20623
04/30/1979,67.08,67.21,66.83,67.06,5571,20595
05/01/1979,66.98,67.18,66.93,67.02,3685,20363
05/02/1979,66.93,67.51,66.93,67.31,6178,20801
05/03/1979,67.38,67.43,67.15,67.29,4203,21109
05/04/1979,67.33,67.51,67.09,67.14,5047,21880
05/07/1979,67.08,67.08,66.73,66.76,5898,21806
05/08/1979,66.68,66.73,66.29,66.60,9903,21128
05/09/1979,66.63,66.92,66.53,66.80,4842,21187
05/10/1979,66.88,67.08,66.70,67.06,4703,21196
05/11/1979,67.03,67.13,66.55,66.60,5308,21153
05/14/1979,66.63,66.63,66.44,66.51,5462,21614
05/15/1979,66.51,66.78,66.51,66.59,5765,21633
05/16/1979,66.67,66.97,66.60,66.91,5344,21569
05/17/1979,66.86,67.07,66.79,67.02,6631,20694
05/18/1979,66.98,67.08,66.80,66.84,3747,20375
05/21/1979,66.88,67.22,66.77,67.20,5139,20198
05/22/1979,67.25,67.38,66.93,67.02,5080,20298
05/23/1979,67.03,67.23,66.83,66.98,4735,19926
05/24/1979,66.98,67.08,66.83,66.86,4240,20513
05/25/1979,66.95,66.95,66.67,66.69,3637,19620
05/29/1979,66.73,66.83,66.38,66.79,5423,19041
05/30/1979,66.68,66.93,66.58,66.72,4667,18668
05/31/1979,66.72,66.86,66.68,66.75,3409,18438
06/01/1979,66.63,66.73,66.39,66.46,4309,18022
06/04/1979,66.43,66.66,66.38,66.57,4102,17518
06/05/1979,66.48,66.60,66.34,66.40,4451,17213
06/06/1979,66.33,66.78,66.28,66.70,6233,16696
06/07/1979,66.73,66.91,66.60,66.69,5866,16568
06/08/1979,66.70,67.08,66.54,66.94,6894,16406
06/11/1979,67.08,67.86,67.03,67.61,9874,15797
06/12/1979,67.48,67.58,67.20,67.22,6409,14756
06/13/1979,67.28,67.67,67.26,67.45,4524,14111
06/14/1979,67.68,68.13,67.68,67.78,4609,13338
06/15/1979,67.93,68.03,67.65,67.91,3836,13213
06/18/1979,67.78,67.88,67.56,67.59,3277,12516
06/19/1979,67.58,67.91,67.51,67.56,4997,11859
06/20/1979,67.53,68.53,67.53,68.30,5258,11028
06/21/1979,68.38,68.97,68.38,68.93,5830,10299
06/22/1979,69.73,69.93,69.48,69.88,6047,9296
06/25/1979,69.68,69.73,69.18,69.38,3765,13723
06/26/1979,69.43,69.71,69.00,69.50,5737,13636
06/27/1979,69.78,70.08,69.03,69.10,5065,13921
06/28/1979,69.08,69.48,68.64,68.70,7024,14691
06/29/1979,67.70,68.23,67.70,67.93,5885,14494
07/02/1979,67.98,68.33,67.93,68.31,4122,13987
07/03/1979,68.43,68.48,68.04,68.40,4609,14504
07/05/1979,68.43,69.18,68.38,69.16,4875,14148
07/06/1979,69.08,69.33,68.78,68.90,4492,13399
07/09/1979,68.93,69.51,68.93,69.46,3388,13100
07/10/1979,69.48,69.70,69.13,69.20,4474,12958
07/11/1979,69.23,69.53,69.08,69.45,4220,13058
07/12/1979,69.15,69.33,68.63,68.66,3522,12692
07/13/1979,68.63,68.98,68.58,68.86,3311,12505
07/16/1979,69.08,69.08,68.48,68.68,2596,12262

07/17/1979,68.83,69.63,68.68,69.60,5222,12306
07/18/1979,70.03,70.03,69.49,69.51,4072,12373
07/19/1979,69.58,69.78,69.08,69.75,4025,12382
07/20/1979,69.78,70.43,69.68,70.40,5213,12552
07/23/1979,70.33,70.43,69.40,69.40,2614,8665
07/24/1979,69.28,69.28,68.40,69.11,3894,8248
07/25/1979,68.73,68.83,68.38,68.50,3263,7707
07/26/1979,68.58,69.18,68.48,68.96,3524,8029
07/27/1979,69.17,69.18,68.14,68.31,3338,7782
07/30/1979,68.33,68.33,67.58,67.83,3122,7941
07/31/1979,67.88,68.18,67.70,67.98,2294,7616
08/01/1979,68.28,68.28,67.84,68.15,3087,7846
08/02/1979,68.18,68.23,67.79,68.03,2398,7759
08/03/1979,67.88,67.93,67.73,67.85,2538,7572
08/06/1979,67.73,67.73,67.33,67.45,2234,7162
08/07/1979,67.53,67.63,67.38,67.39,939,6943
08/08/1979,67.48,67.98,67.33,67.86,2961,7677
08/09/1979,67.98,68.13,67.79,67.95,1545,7681
08/10/1979,68.03,68.28,67.98,68.10,2850,7851
08/13/1979,67.63,67.98,67.53,67.95,2306,7804
08/14/1979,67.98,68.95,67.98,68.76,2472,7661
08/15/1979,68.88,68.98,68.38,68.41,2524,8322
08/16/1979,68.53,69.33,68.33,69.28,4522,8357
08/17/1979,69.28,69.33,68.80,69.01,2639,8388
08/20/1979,68.93,69.08,68.78,69.00,1232,8246
08/21/1979,69.03,69.88,69.03,69.85,3132,8301
08/22/1979,69.93,69.93,69.28,69.30,2280,8392
08/23/1979,68.28,68.88,68.06,68.61,1769,10830
08/24/1979,69.23,69.23,68.63,68.98,2226,10771
08/27/1979,68.98,69.03,68.43,68.55,1215,10735
08/28/1979,68.63,68.88,68.23,68.85,1461,11977
08/29/1979,68.86,69.63,68.73,69.60,2938,11795
08/30/1979,69.88,69.93,69.38,69.48,2997,12095
08/31/1979,69.23,69.58,69.08,69.16,2350,12018
09/04/1979,69.23,69.28,68.16,68.21,3277,12112
09/05/1979,68.22,68.53,67.78,68.50,2579,12333
09/06/1979,68.33,68.38,68.01,68.30,2431,12376
09/07/1979,68.28,68.33,68.00,68.26,1460,12559
09/10/1979,68.13,68.63,67.83,68.56,2133,12840
09/11/1979,68.43,68.88,68.24,68.75,1774,13137
09/12/1979,68.63,68.98,68.38,68.56,2606,13244
09/13/1979,68.98,69.56,68.88,69.56,2417,13244
09/14/1979,69.43,70.33,69.18,69.73,5109,13200
09/17/1979,69.63,70.58,69.53,70.05,3557,13146
09/18/1979,70.38,70.88,69.68,69.75,5010,13310
09/19/1979,69.63,70.28,69.38,69.81,4120,12914
09/20/1979,69.98,70.48,69.88,70.05,2745,12863
09/21/1979,69.88,69.98,69.53,69.81,1839,12618
09/24/1979,69.93,70.03,69.70,69.88,2865,19511
09/25/1979,69.73,69.73,68.97,69.06,8433,19389
09/26/1979,68.98,69.20,68.69,68.83,7279,19128
09/27/1979,69.38,69.60,69.19,69.31,8469,20144
09/28/1979,69.23,69.38,68.88,68.97,6286,19237
10/01/1979,69.13,69.63,69.13,69.25,4934,19318
10/02/1979,69.43,69.53,68.25,69.03,8363,18816
10/03/1979,68.98,69.43,68.78,69.20,6180,19298
10/04/1979,69.08,69.48,69.08,69.11,5814,19880
10/05/1979,69.18,69.23,68.88,68.94,4030,19550
10/08/1979,68.73,68.93,68.63,68.78,6206,19626
10/09/1979,68.98,69.08,68.64,68.71,5895,19742

10/10/1979,68.86,68.93,68.55,68.80,7601,20398
10/11/1979,68.78,68.83,68.63,68.76,4562,20858
10/12/1979,68.73,69.02,68.58,68.76,6774,20955
10/15/1979,68.63,68.63,67.98,68.03,10413,20925
10/16/1979,67.93,68.13,67.78,68.10,9440,21603
10/17/1979,68.15,68.32,68.08,68.23,4978,21474
10/18/1979,68.23,68.23,67.89,67.91,4215,21302
10/19/1979,67.88,68.13,67.68,67.70,5497,21373
10/22/1979,67.63,67.67,67.39,67.55,5523,21627
10/23/1979,67.68,67.68,67.41,67.50,4885,20509
10/24/1979,67.48,67.68,67.28,67.65,5009,20340
10/25/1979,67.78,67.93,67.58,67.76,5602,20547
10/26/1979,67.68,67.83,67.43,67.50,6034,19508
10/29/1979,67.43,68.28,67.37,68.16,7347,20341
10/30/1979,68.17,68.33,67.79,68.07,5983,20859
10/31/1979,68.18,68.43,68.13,68.20,4920,20702
11/01/1979,68.14,68.48,68.03,68.25,4744,19739
11/02/1979,68.23,68.73,68.23,68.40,7037,20310
11/05/1979,68.53,68.63,68.08,68.31,3776,19111
11/06/1979,68.48,68.48,67.94,67.96,4371,18342
11/07/1979,67.88,68.38,67.78,68.35,3412,18311
11/08/1979,68.43,68.52,68.13,68.30,2279,18658
11/09/1979,68.33,68.51,68.19,68.40,2564,18633
11/12/1979,68.43,68.93,68.39,68.83,5076,17918
11/13/1979,68.73,69.08,68.63,69.00,4968,17417
11/14/1979,69.03,69.18,68.74,68.95,3895,17297
11/15/1979,68.88,68.93,68.53,68.66,3207,16462
11/16/1979,68.68,69.03,68.59,69.00,2162,15935
11/19/1979,68.88,68.93,68.60,68.76,1451,15632
11/20/1979,68.78,69.35,68.63,69.16,3811,15110
11/21/1979,69.33,69.45,68.89,69.33,3151,14433
11/23/1979,69.40,69.50,69.13,69.43,1318,12329
11/26/1979,69.35,69.40,68.50,68.58,3156,12557
11/27/1979,68.65,68.97,68.45,68.62,2285,12583
11/28/1979,68.80,68.85,68.40,68.57,2077,12802
11/29/1979,68.50,68.70,68.35,68.62,2085,13049
11/30/1979,68.70,69.10,68.48,69.08,3636,13130
12/03/1979,69.25,69.35,68.85,68.95,2788,12748
12/04/1979,68.90,68.95,68.55,68.62,3070,12830
12/05/1979,68.60,68.74,68.40,68.48,2602,13061
12/06/1979,68.43,68.43,68.07,68.12,4754,13744
12/07/1979,68.10,68.20,68.01,68.04,2628,13806
12/10/1979,68.05,68.10,67.83,67.91,2701,13821
12/11/1979,68.15,68.15,67.97,68.04,2675,13899
12/12/1979,68.00,68.00,67.75,67.76,3742,13404
12/13/1979,67.80,67.95,67.70,67.89,2836,13012
12/14/1979,67.80,68.13,67.55,68.05,2992,13481
12/17/1979,67.90,67.95,67.74,67.79,1654,13179
12/18/1979,67.85,67.97,67.78,67.93,3891,14290
12/19/1979,67.95,68.08,67.86,68.03,1827,13646
12/20/1979,67.95,68.17,67.87,67.99,1828,13577
12/21/1979,68.14,68.20,67.86,67.88,1749,13661
12/26/1979,67.76,67.86,67.61,67.63,2256,20297
12/27/1979,67.71,67.75,67.01,67.03,5804,19663
12/28/1979,67.01,67.21,66.81,67.19,3722,19700
12/31/1979,67.01,67.11,66.56,66.69,2829,19487
01/02/1980,66.71,66.86,66.51,66.64,3301,19647
01/03/1980,66.66,66.86,66.53,66.83,3865,19465
01/04/1980,66.91,66.92,66.66,66.73,3268,20175
01/09/1980,65.73,65.96,65.73,65.73,7480,21152

01/10/1980,65.61,66.11,65.61,66.06,5531,21415
01/11/1980,66.06,66.31,66.01,66.28,5292,22467
01/14/1980,66.21,66.26,65.86,66.16,2454,22587
01/15/1980,66.11,66.21,65.91,65.96,3908,23038
01/16/1980,65.76,65.99,65.73,65.83,4600,23489
01/17/1980,65.81,66.61,65.81,66.49,5382,22825
01/18/1980,66.36,66.81,66.26,66.49,5830,22125
01/21/1980,66.43,67.01,66.36,66.52,3488,22318
01/22/1980,66.31,66.40,66.17,66.20,3787,21970
01/23/1980,66.16,66.51,66.16,66.48,4086,22044
01/24/1980,66.46,66.46,66.18,66.22,3162,22249
01/25/1980,66.26,66.36,65.99,66.03,4313,22440
01/28/1980,65.91,66.16,65.86,66.09,3010,22256
01/29/1980,66.11,66.48,66.11,66.18,3098,21313
01/30/1980,66.26,66.69,66.26,66.62,4031,21327
01/31/1980,66.56,66.69,66.39,66.67,3009,21276
02/01/1980,66.76,66.96,66.56,66.64,2912,21139
02/04/1980,66.66,67.16,66.61,67.09,5171,20512
02/05/1980,67.01,67.21,66.81,66.92,3634,20254
02/06/1980,66.96,67.38,66.86,66.88,4750,19863
02/07/1980,66.96,67.16,66.76,67.14,3013,19722
02/08/1980,67.11,67.26,66.82,66.83,4078,19517
02/11/1980,66.76,66.86,66.66,66.69,2169,19178
02/12/1980,66.61,66.61,66.41,66.47,5571,17929
02/13/1980,66.41,66.61,66.40,66.49,2376,16301
02/14/1980,66.51,66.56,65.91,65.94,3646,15758
02/15/1980,66.01,66.01,65.73,65.78,2902,15219
02/19/1980,65.71,65.71,65.28,65.28,3733,14407
02/20/1980,65.31,65.46,65.20,65.33,2639,13248
02/21/1980,65.49,65.49,65.33,65.44,2548,12729
02/22/1980,65.41,65.44,65.16,65.33,3483,12456
02/25/1980,65.42,65.67,65.42,65.51,4484,19642
02/26/1980,65.52,65.62,65.32,65.36,3427,20111
02/27/1980,65.36,65.67,65.27,65.62,4673,20853
02/28/1980,65.57,65.63,65.32,65.34,5971,21917
02/29/1980,65.27,65.37,65.13,65.24,4848,22448
03/03/1980,65.17,65.27,65.03,65.10,3618,23132
03/04/1980,65.22,65.37,65.17,65.25,4392,23273
03/05/1980,65.22,65.46,65.17,65.35,6427,24046
03/06/1980,65.37,65.42,65.02,65.06,6724,23211
03/07/1980,65.06,65.06,64.79,64.82,3786,22681
03/10/1980,64.74,64.74,64.44,64.64,4705,21591
03/11/1980,64.62,64.75,64.52,64.53,3939,21868
03/12/1980,64.57,64.81,64.52,64.78,3292,21082
03/13/1980,64.67,64.72,64.22,64.28,3217,20854
03/14/1980,64.24,64.52,64.21,64.45,2238,20867
03/17/1980,64.37,64.45,64.17,64.35,3141,20865
03/18/1980,64.47,64.55,64.29,64.35,2182,20956
03/19/1980,64.42,64.54,64.42,64.49,2079,21144
03/20/1980,64.54,64.54,64.22,64.23,3974,20934
03/21/1980,64.22,64.22,64.06,64.06,2468,21207
03/24/1980,64.00,64.07,63.89,63.93,3666,21753
03/25/1980,63.92,64.02,63.87,63.93,2949,21180
03/26/1980,63.82,63.87,63.78,63.83,5527,22201
03/27/1980,63.67,63.67,63.17,63.44,10120,22087
03/28/1980,63.49,63.52,63.07,63.16,3199,21282
03/31/1980,63.10,63.17,62.64,62.66,3323,19536
04/01/1980,62.57,62.60,62.13,62.44,4759,18554
04/02/1980,62.27,62.32,61.97,62.24,4107,18002
04/03/1980,62.30,62.49,62.30,62.38,3234,17011

04/07/1980,62.42,62.48,62.17,62.20,3353,16965
04/08/1980,62.22,62.37,62.15,62.34,4112,16415
04/09/1980,62.57,62.90,62.44,62.89,3876,15500
04/10/1980,62.82,62.82,62.44,62.49,2728,15322
04/11/1980,62.52,62.72,62.40,62.60,2667,15161
04/14/1980,62.62,62.66,62.32,62.43,2115,14920
04/15/1980,62.32,62.77,62.32,62.73,4664,14977
04/16/1980,62.77,63.11,62.75,63.01,4142,13902
04/17/1980,62.92,63.00,62.72,62.74,2523,13758
04/18/1980,62.52,62.57,62.32,62.35,3251,13045
04/21/1980,62.32,62.62,62.07,62.56,4121,11936
04/22/1980,62.49,62.57,62.32,62.49,1854,11574
04/23/1980,62.42,62.46,62.10,62.12,4226,19057
04/24/1980,62.09,62.23,62.06,62.10,2851,18970
04/25/1980,62.34,62.74,62.29,62.40,3925,19172
04/28/1980,62.24,62.29,62.00,62.02,4404,19613
04/29/1980,61.99,62.04,61.55,61.59,6162,19667
04/30/1980,61.49,61.69,61.36,61.62,5247,19428
05/01/1980,61.61,61.74,61.50,61.60,3052,20498
05/02/1980,61.59,61.79,61.59,61.76,3281,20256
05/05/1980,61.94,62.33,61.89,62.30,5896,21350
05/06/1980,62.19,62.19,61.90,61.91,5019,21685
05/07/1980,61.94,62.19,61.79,62.01,4928,22045
05/08/1980,62.04,62.91,62.04,62.36,8376,22538
05/09/1980,62.29,62.71,62.24,62.63,5384,22428
05/12/1980,62.24,62.72,62.14,62.17,6049,23251
05/13/1980,62.17,62.48,62.14,62.41,3563,23610
05/14/1980,62.56,62.63,62.34,62.41,3636,24141
05/15/1980,62.29,62.59,62.15,62.50,4332,24243
05/16/1980,62.54,62.54,62.27,62.34,4063,24178
05/19/1980,62.24,62.39,62.09,62.34,4709,24055
05/20/1980,62.39,62.54,62.29,62.45,3968,24051
05/21/1980,62.49,63.14,62.49,63.02,10776,25161
05/22/1980,63.09,63.47,63.07,63.41,8291,25080
05/23/1980,63.29,63.49,63.16,63.47,4986,24518
05/27/1980,63.41,63.57,63.35,63.54,3992,25015
05/28/1980,63.54,63.56,63.21,63.22,5079,24019
05/29/1980,63.04,63.09,62.76,62.80,5376,23469
05/30/1980,62.79,62.97,62.74,62.76,3995,23234
06/02/1980,62.74,62.76,62.32,62.35,4199,21718
06/03/1980,62.29,62.62,62.11,62.61,8045,21392
06/04/1980,62.69,62.69,62.34,62.47,4377,20822
06/05/1980,62.44,62.72,62.36,62.51,3299,21089
06/06/1980,62.46,62.54,62.39,62.50,2717,20700
06/09/1980,62.54,62.96,62.49,62.79,4950,20798
06/10/1980,62.79,62.85,62.66,62.72,3026,20807
06/11/1980,62.79,62.99,62.79,62.88,3802,20492
06/12/1980,62.83,62.86,62.69,62.79,3329,20147
06/13/1980,62.84,62.89,62.79,62.87,2536,20396
06/16/1980,62.92,63.36,62.87,63.35,5328,19670
06/17/1980,63.24,63.59,63.14,63.15,5358,18975
06/18/1980,63.14,63.32,63.14,63.24,3871,19360
06/19/1980,63.24,63.44,63.05,63.09,4340,18219
06/20/1980,63.20,63.36,63.14,63.35,3243,17708
06/23/1980,63.45,63.90,63.45,63.89,3708,14263
06/24/1980,63.93,63.93,63.71,63.85,2645,14994
06/25/1980,63.90,64.03,63.78,64.02,5395,15929
06/26/1980,64.01,64.13,63.88,63.95,3298,16393
06/27/1980,63.89,64.33,63.86,64.30,3703,17100
06/30/1980,64.26,65.18,64.14,65.15,4385,17460

07/01/1980,65.08,65.41,64.88,65.11,4559,17162
07/02/1980,65.33,66.11,65.33,66.11,5962,17059
07/03/1980,65.88,66.20,65.68,66.11,4426,16937
07/07/1980,66.33,67.11,66.33,66.48,6087,16231
07/08/1980,66.53,66.53,65.83,66.40,6386,15771
07/09/1980,66.18,66.73,65.93,66.10,6884,15875
07/10/1980,66.28,66.56,66.28,66.42,5259,15925
07/11/1980,67.18,67.41,67.13,67.30,5643,16566
07/14/1980,68.30,68.30,68.30,68.30,1874,16086
07/15/1980,69.28,69.30,67.53,68.10,7918,16514
07/16/1980,68.28,68.87,67.93,68.85,5226,16976
07/17/1980,69.43,69.83,69.18,69.30,6886,16643
07/18/1980,68.98,69.18,68.73,69.16,4736,16849
07/21/1980,68.58,68.68,68.16,68.16,3346,16166
07/22/1980,68.03,68.63,67.72,67.81,4310,15663
07/23/1980,67.95,68.40,67.90,68.28,1530,10745
07/24/1980,68.95,69.05,67.28,67.28,3039,10481
07/25/1980,67.30,67.35,66.81,67.02,2891,10641
07/28/1980,66.75,67.75,66.75,67.73,3251,11063
07/29/1980,67.90,68.05,67.35,68.02,3950,12380
07/30/1980,67.85,68.05,67.35,67.60,3271,12613
07/31/1980,67.88,68.45,67.88,68.43,5503,13423
08/01/1980,68.45,68.80,68.22,68.63,4052,13389
08/04/1980,68.05,68.05,67.63,67.63,3152,12917
08/05/1980,67.55,68.63,67.50,68.61,3724,13216
08/06/1980,68.55,68.63,68.22,68.37,3529,13194
08/07/1980,68.37,68.55,67.95,68.03,3685,12905
08/08/1980,68.10,68.30,67.98,68.17,3275,13530
08/11/1980,68.00,68.00,67.45,67.57,2489,13461
08/12/1980,67.70,68.57,67.70,67.93,3730,13203
08/13/1980,67.90,67.93,67.58,67.59,5785,13141
08/14/1980,67.45,67.85,67.20,67.23,5803,12121
08/15/1980,66.85,66.95,66.35,66.37,3670,11265
08/18/1980,66.30,66.45,66.05,66.37,2436,10994
08/19/1980,66.37,66.65,66.30,66.39,3428,11300
08/20/1980,66.40,66.60,66.07,66.18,2379,11193
08/21/1980,66.20,66.50,66.02,66.43,2565,10898
08/22/1980,66.43,66.50,66.03,66.12,2177,10416
08/25/1980,66.05,66.45,66.05,66.45,1747,9667
08/26/1980,66.57,66.75,66.40,66.47,3133,10880
08/27/1980,66.35,66.52,66.22,66.48,3244,11752
08/28/1980,66.30,66.50,66.12,66.28,4142,13041
08/29/1980,66.55,67.14,66.55,66.95,2999,13859
09/02/1980,66.90,67.15,66.70,67.13,4228,14098
09/03/1980,67.15,67.80,66.90,67.58,4308,14435
09/04/1980,67.65,67.70,67.20,67.48,4463,14349
09/05/1980,67.40,68.05,67.40,67.97,2564,14486
09/08/1980,68.15,68.35,68.05,68.33,2752,14745
09/09/1980,68.25,68.45,67.77,68.02,4276,14503
09/10/1980,68.15,68.15,67.76,68.01,3214,13517
09/11/1980,67.95,68.20,67.86,68.10,2690,13565
09/12/1980,67.90,68.65,67.17,67.28,5415,12850
09/15/1980,67.30,67.55,67.22,67.28,2196,12579
09/16/1980,67.30,67.44,66.93,67.40,2846,12376
09/17/1980,67.46,67.75,67.36,67.66,3198,12090
09/18/1980,67.65,67.95,67.55,67.83,2497,11983
09/19/1980,67.95,68.39,67.95,68.20,3164,11856
09/22/1980,68.30,68.30,67.65,67.67,2606,11207
09/23/1980,67.56,67.61,67.31,67.51,5690,25071
09/24/1980,67.46,67.61,66.66,67.08,10194,25205

09/25/1980,66.86,66.96,66.26,66.29,8008,24479
09/26/1980,66.21,66.46,65.31,65.44,12546,24539
09/29/1980,65.26,65.86,65.01,65.64,10424,24836
09/30/1980,65.56,65.80,65.41,65.46,9334,26449
10/01/1980,65.61,65.81,65.46,65.76,7166,26736
10/02/1980,65.61,65.61,64.76,65.13,6883,26437
10/03/1980,65.11,65.46,64.91,65.44,6015,26400
10/06/1980,65.51,66.26,65.51,66.09,6489,25883
10/07/1980,66.01,66.15,65.64,65.88,6859,25808
10/08/1980,66.11,66.26,65.76,65.79,4631,25877
10/09/1980,65.86,65.91,65.61,65.64,4174,26030
10/10/1980,65.71,66.01,65.71,65.86,4026,26126
10/13/1980,66.86,66.86,66.86,66.86,2839,26895
10/14/1980,66.81,66.91,66.31,66.43,10528,26002
10/15/1980,66.56,66.66,66.16,66.27,6521,26128
10/16/1980,66.16,66.16,65.51,65.53,5254,26189
10/17/1980,65.41,65.71,65.26,65.63,5335,25792
10/20/1980,65.77,65.80,65.18,65.26,6304,26423
10/21/1980,65.19,65.91,65.11,65.79,6948,26074
10/22/1980,66.21,66.79,66.06,66.64,14273,24793
10/23/1980,66.61,66.61,66.21,66.26,6177,23929
10/24/1980,66.61,66.76,66.21,66.29,9261,22437
10/27/1980,66.06,66.06,65.65,65.74,6823,21608
10/28/1980,65.76,66.74,65.74,66.68,8350,20142
10/29/1980,66.66,66.76,66.21,66.29,6245,18997
10/30/1980,66.26,67.09,66.11,66.44,13707,18705
10/31/1980,66.66,66.73,66.26,66.43,4780,18465
11/03/1980,66.51,67.14,66.32,67.08,5289,18051
11/05/1980,67.36,67.86,67.06,67.84,8147,17886
11/06/1980,67.66,67.66,66.99,67.16,7872,17001
11/07/1980,67.06,67.36,66.91,67.29,5926,16630
11/10/1980,67.29,67.29,66.97,67.04,3714,15890
11/11/1980,66.99,67.06,66.56,66.58,5517,15863
11/12/1980,66.71,67.50,66.71,67.36,7076,14656
11/13/1980,67.31,67.31,67.02,67.15,4985,14272
11/14/1980,67.06,67.36,66.91,67.34,3509,14086
11/17/1980,67.21,67.56,67.16,67.24,2613,13291
11/18/1980,67.51,68.19,67.51,68.14,5063,12800
11/19/1980,68.16,68.59,68.06,68.44,5313,12452
11/20/1980,68.26,68.86,68.06,68.56,2505,11054
11/21/1980,68.46,68.61,68.26,68.57,3572,10364
11/24/1980,68.44,68.49,67.57,67.57,5681,20663
11/25/1980,67.39,67.94,67.19,67.89,4542,20466
11/26/1980,67.99,68.14,67.64,67.76,5523,21178
11/28/1980,67.79,68.16,67.74,68.10,4113,21934
12/01/1980,68.14,68.14,67.10,67.17,7897,20558
12/02/1980,67.14,67.14,66.29,66.72,6937,19371
12/03/1980,66.84,66.89,66.09,66.12,4901,18985
12/04/1980,65.99,66.24,65.74,65.87,6725,19088
12/05/1980,65.74,65.79,65.07,65.46,4330,17951
12/08/1980,65.24,65.54,64.99,65.02,3760,17701
12/09/1980,64.89,64.89,64.02,64.02,5403,16806
12/10/1980,63.69,64.09,63.21,63.27,4899,15783
12/11/1980,63.24,63.29,62.27,62.27,5833,13584
12/12/1980,61.94,63.27,61.77,63.22,5270,13218
12/15/1980,63.89,64.16,63.44,63.97,3610,12786
12/16/1980,63.49,63.97,63.24,63.71,2684,12682
12/17/1980,63.64,63.94,63.39,63.54,3625,11899
12/18/1980,63.59,63.69,63.36,63.45,3274,11521
12/19/1980,63.39,63.88,63.36,63.81,3077,11020

12/22/1980,63.84,64.19,63.84,63.97,2739,10377
12/23/1980,64.21,64.31,64.01,64.14,3876,24156
12/24/1980,63.81,63.96,63.61,63.93,3101,24543
12/29/1980,63.71,63.71,63.06,63.19,4123,25982
12/30/1980,63.11,63.26,62.86,63.03,8150,28345
12/31/1980,62.86,63.86,62.81,63.54,6445,29420
01/02/1981,63.46,64.26,63.36,64.24,8089,29025
01/05/1981,64.66,64.86,64.06,64.13,7386,29354
01/06/1981,64.06,64.35,63.64,64.33,6741,28905
01/07/1981,64.31,64.31,63.86,64.19,7074,28574
01/08/1981,63.96,64.21,63.86,63.93,5091,28763
01/09/1981,63.81,64.06,63.57,63.84,6085,27899
01/12/1981,63.81,64.11,63.71,64.08,3943,28438
01/13/1981,63.98,64.01,63.78,63.83,5700,28537
01/14/1981,63.66,64.16,63.66,63.84,7830,28684
01/15/1981,63.26,63.31,62.84,62.94,7838,27566
01/16/1981,63.11,63.26,62.91,63.00,5001,27327
01/19/1981,62.96,63.01,62.66,62.73,5751,26901
01/20/1981,62.71,62.76,62.51,62.57,4687,26126
01/21/1981,62.66,62.71,62.36,62.38,3225,25921
01/22/1981,62.26,62.31,61.61,61.69,7581,25265
01/23/1981,61.66,61.88,61.41,61.43,6172,24544
01/26/1981,61.26,61.61,61.01,61.58,5663,24646
01/27/1981,61.86,61.96,61.71,61.83,4089,24365
01/28/1981,61.71,61.83,61.61,61.75,3301,23652
01/29/1981,61.65,61.65,60.96,61.13,5175,22922
01/30/1981,61.16,61.46,60.96,61.14,4883,23627
02/02/1981,61.14,61.56,61.14,61.49,3264,23809
02/03/1981,61.81,62.21,61.71,62.19,4009,22875
02/04/1981,62.21,62.31,61.71,61.76,3361,22542
02/05/1981,61.71,62.15,61.51,62.13,2704,22450
02/06/1981,62.11,62.71,61.91,62.63,3930,21404
02/09/1981,62.37,62.46,61.63,61.81,4617,21069
02/10/1981,61.66,62.11,61.56,61.94,3727,21360
02/11/1981,61.91,62.16,61.91,62.05,3086,20563
02/12/1981,61.86,61.86,61.41,61.72,4195,20240
02/13/1981,61.56,62.29,61.41,61.91,4730,19673
02/17/1981,62.01,62.61,61.86,62.44,6576,18450
02/18/1981,62.36,62.43,62.03,62.22,5411,16863
02/19/1981,62.26,62.71,62.21,62.57,5925,15752
02/20/1981,62.71,62.96,62.57,62.68,6898,14681
02/23/1981,62.38,62.53,62.28,62.48,6254,23052
02/24/1981,62.58,62.73,62.35,62.37,5921,25040
02/25/1981,62.23,62.30,62.13,62.19,5304,26979
02/26/1981,62.03,62.38,61.93,62.27,12236,29735
02/27/1981,62.28,62.53,62.11,62.32,9575,30137
03/02/1981,61.73,61.78,61.45,61.51,9439,29090
03/03/1981,61.62,61.71,61.18,61.36,7851,28290
03/04/1981,61.28,61.48,60.98,61.23,9680,28498
03/05/1981,61.31,61.68,61.31,61.35,5055,28132
03/06/1981,61.33,61.68,61.33,61.48,4857,27696
03/09/1981,61.83,62.00,61.48,61.59,5760,27718
03/10/1981,61.73,61.83,61.24,61.33,5543,27133
03/11/1981,61.03,61.63,61.01,61.61,6359,27743
03/12/1981,61.48,61.76,61.33,61.75,4201,27774
03/13/1981,61.78,61.90,61.58,61.78,3553,27556
03/16/1981,61.92,61.99,61.49,61.71,4252,27592
03/17/1981,61.58,61.97,61.50,61.95,4458,27782
03/18/1981,61.88,62.58,61.85,62.57,8981,27465
03/19/1981,62.43,62.88,62.43,62.83,6691,28163

03/20/1981,62.48,62.53,61.93,62.13,6363,27809
03/23/1981,61.99,62.83,61.99,62.64,6157,28025
03/24/1981,62.58,62.67,62.43,62.65,4294,26943
03/25/1981,62.43,62.58,62.23,62.52,4646,26550
03/26/1981,62.50,62.73,61.99,62.01,5119,26676
03/27/1981,61.73,62.08,61.67,62.05,4918,26304
03/30/1981,61.78,62.43,61.60,62.41,3924,25616
03/31/1981,62.38,62.68,62.18,62.64,3869,24918
04/01/1981,62.53,62.73,62.28,62.39,5866,23878
04/02/1981,62.39,62.73,62.28,62.72,5164,23486
04/03/1981,62.47,62.48,61.99,62.20,3968,23228
04/06/1981,62.13,62.63,62.08,62.20,4531,22640
04/07/1981,62.43,62.99,62.43,62.74,6799,21964
04/08/1981,62.43,62.83,62.43,62.59,5499,21643
04/09/1981,62.50,62.78,62.43,62.66,3359,21027
04/10/1981,62.43,62.48,62.09,62.23,4799,20123
04/13/1981,61.73,61.83,61.38,61.73,6237,19779
04/14/1981,61.73,61.80,61.51,61.52,4694,18910
04/15/1981,61.51,61.70,61.51,61.67,2946,18260
04/16/1981,61.78,61.88,61.67,61.74,2702,17999
04/20/1981,61.81,61.98,61.68,61.84,3197,16985
04/21/1981,61.74,61.96,61.74,61.87,3246,17405
04/22/1981,61.85,61.93,61.74,61.77,4837,16483
04/23/1981,61.86,62.10,61.72,61.88,4560,24211
04/24/1981,61.71,61.91,61.58,61.80,5321,25046
04/27/1981,61.80,61.91,61.71,61.73,5753,26914
04/28/1981,61.63,61.69,61.28,61.39,10228,29811
04/29/1981,61.31,61.33,61.06,61.07,16476,34206
04/30/1981,61.11,61.36,61.01,61.25,12366,35261
05/01/1981,61.36,61.39,61.01,61.07,10749,35195
05/04/1981,60.91,60.96,60.53,60.57,10302,35070
05/05/1981,60.45,60.68,60.33,60.47,9109,34788
05/06/1981,60.56,60.71,60.51,60.60,8080,34422
05/07/1981,60.61,60.81,60.54,60.64,5558,34355
05/08/1981,60.61,60.71,60.55,60.58,5245,33769
05/11/1981,60.66,60.66,60.23,60.28,6352,33414
05/12/1981,60.16,60.21,59.87,60.15,8880,32894
05/13/1981,60.16,60.29,60.06,60.17,7623,32868
05/14/1981,60.21,60.40,60.11,60.35,4255,32541
05/15/1981,60.36,60.39,60.15,60.17,3354,32247
05/18/1981,60.22,60.31,60.16,60.26,5352,31639
05/19/1981,60.18,60.46,59.97,60.45,6306,31189
05/20/1981,60.51,60.60,60.31,60.58,5271,31173
05/21/1981,60.46,60.46,60.18,60.19,4694,30691
05/22/1981,60.24,60.26,60.06,60.09,2837,30688
05/26/1981,60.01,60.05,59.83,60.03,5709,30786
05/27/1981,60.01,60.26,59.89,60.18,5476,30832
05/28/1981,60.26,60.36,60.09,60.14,3579,30337
05/29/1981,60.01,60.11,59.93,59.96,3931,29848
06/01/1981,59.99,60.03,59.66,59.67,4983,30319
06/02/1981,59.56,59.70,59.48,59.50,4359,29834
06/03/1981,59.51,59.54,59.04,59.07,6346,29190
06/04/1981,58.61,59.03,58.11,58.97,8047,29409
06/05/1981,58.96,59.06,58.83,58.88,4500,28654
06/08/1981,59.01,59.16,58.77,58.79,3691,28430
06/09/1981,58.71,58.98,58.66,58.96,4832,27800
06/10/1981,59.11,59.27,59.06,59.23,4519,27649
06/11/1981,59.11,59.26,58.96,59.00,3909,26916
06/12/1981,58.91,59.46,58.86,59.43,4731,26299
06/15/1981,59.76,59.86,59.51,59.61,6387,26249

06/16/1981,59.51,59.59,59.44,59.50,3492,25343
06/17/1981,59.41,59.41,59.13,59.19,4773,24948
06/18/1981,59.01,59.23,58.91,59.19,4702,24489
06/19/1981,59.19,59.38,59.11,59.28,3882,23458
06/22/1981,59.31,59.46,59.07,59.08,7356,21544
06/23/1981,61.13,61.16,60.96,61.01,3497,15140
06/24/1981,60.99,61.06,60.89,60.93,4820,14803
06/25/1981,60.91,61.01,60.41,60.42,5939,16142
06/26/1981,60.41,60.46,60.08,60.09,5246,17764
06/29/1981,60.01,60.16,59.79,59.88,9871,21856
06/30/1981,60.01,60.28,59.84,60.05,7503,22945
07/01/1981,60.11,60.39,60.11,60.35,6459,23010
07/02/1981,60.41,60.41,60.16,60.23,5742,22403
07/06/1981,60.06,61.01,59.97,60.98,7680,22800
07/07/1981,60.81,61.16,60.81,60.90,6599,21453
07/08/1981,60.96,61.86,60.94,61.79,11264,21021
07/09/1981,61.76,62.01,61.56,61.90,7604,21638
07/10/1981,62.04,62.79,62.04,62.76,7926,21711
07/13/1981,62.86,63.11,62.51,63.08,6408,21704
07/14/1981,62.61,62.71,62.21,62.25,4437,21507
07/15/1981,62.16,62.16,61.76,61.97,5201,20442
07/16/1981,62.01,62.38,61.91,62.27,5127,19074
07/17/1981,62.34,62.58,62.28,62.29,4306,18438
07/20/1981,62.01,62.04,61.51,62.00,5437,17020
07/21/1981,61.81,61.96,61.43,61.94,4162,16548
07/22/1981,62.06,62.06,61.51,61.86,8664,16124
07/23/1981,62.51,62.86,62.36,62.39,5682,13990
07/24/1981,62.51,62.71,62.39,62.49,4078,14563
07/27/1981,62.41,62.51,62.22,62.27,2231,14593
07/28/1981,62.17,62.36,61.96,62.28,4949,14537
07/29/1981,62.19,62.21,61.56,61.59,4371,15721
07/30/1981,61.56,61.76,61.01,61.03,6332,16497
07/31/1981,61.11,61.41,60.91,61.19,7162,17259
08/03/1981,60.98,60.98,60.48,60.50,4876,17582
08/04/1981,60.51,60.71,60.47,60.62,4805,17700
08/05/1981,60.71,60.89,60.54,60.57,4046,17364
08/06/1981,60.76,60.86,60.61,60.77,4348,17439
08/07/1981,61.01,61.11,60.64,60.69,4657,17033
08/10/1981,60.31,60.51,60.16,60.37,2052,16948
08/11/1981,60.46,60.46,60.14,60.23,2156,16582
08/12/1981,60.31,60.41,60.17,60.20,3741,16063
08/13/1981,59.66,59.71,59.51,59.59,3263,15879
08/14/1981,59.64,59.81,59.51,59.73,3432,15859
08/17/1981,59.86,59.94,59.67,59.70,2733,15292
08/18/1981,59.83,59.88,59.46,59.48,4087,14746
08/19/1981,59.46,60.04,59.34,60.00,3295,14949
08/20/1981,60.01,60.11,59.57,59.60,3343,13989
08/21/1981,59.46,59.56,59.21,59.37,3914,13538
08/24/1981,59.11,59.16,58.91,58.96,2140,11002
08/25/1981,58.86,59.10,58.81,59.03,2603,11535
08/26/1981,59.16,59.20,59.07,59.18,2198,12381
08/27/1981,59.13,59.16,58.86,58.94,4567,14579
08/28/1981,59.01,59.11,58.86,58.87,5016,17446
08/31/1981,58.91,58.95,58.54,58.72,5386,18631
09/01/1981,58.66,58.95,58.62,58.84,4190,18993
09/02/1981,58.88,59.36,58.83,59.10,5805,19335
09/03/1981,59.11,59.60,59.11,59.60,3876,19025
09/04/1981,59.59,59.59,59.26,59.33,2941,19079
09/08/1981,59.21,59.21,58.76,58.88,4501,18672
09/09/1981,58.91,58.91,58.56,58.75,7103,17635

09/10/1981,58.86,58.96,58.45,58.46,3159,17550
09/11/1981,58.46,58.46,58.31,58.38,3322,17416
09/14/1981,58.31,58.76,58.26,58.61,3010,16735
09/15/1981,58.61,58.84,58.51,58.75,3296,16022
09/16/1981,58.76,58.76,58.51,58.57,3241,15815
09/17/1981,58.54,58.66,58.33,58.63,4472,15786
09/18/1981,58.56,58.56,58.27,58.37,3432,15590
09/21/1981,58.33,58.41,58.11,58.12,3504,15388
09/22/1981,58.26,58.29,58.01,58.14,3620,14606
09/23/1981,58.12,58.22,58.05,58.06,3374,22478
09/24/1981,57.97,58.10,57.89,57.97,4185,23244
09/25/1981,58.02,58.04,57.82,57.90,4047,23388
09/28/1981,57.77,57.91,57.64,57.74,5289,23614
09/29/1981,57.82,57.88,57.75,57.78,8584,27242
09/30/1981,57.79,58.19,57.75,58.01,8376,27925
10/01/1981,58.07,58.16,57.90,58.01,6001,28061
10/02/1981,58.04,58.16,57.98,58.15,5750,28374
10/05/1981,58.42,59.02,58.42,58.91,11130,27865
10/06/1981,58.97,59.39,58.70,59.30,10750,28349
10/07/1981,59.36,59.42,59.07,59.30,9286,28333
10/08/1981,59.07,59.17,58.83,58.95,6605,27695
10/09/1981,58.95,59.01,58.82,58.95,5120,28026
10/12/1981,58.87,59.62,58.87,59.39,8082,29265
10/13/1981,59.39,59.42,59.18,59.41,4978,29077
10/14/1981,59.25,59.51,59.17,59.19,6232,28906
10/15/1981,59.23,59.26,58.52,58.54,6673,29496
10/16/1981,58.47,58.47,58.30,58.32,4748,28752
10/19/1981,58.32,58.41,58.20,58.24,6529,28088
10/20/1981,58.35,58.35,57.85,57.86,8902,26657
10/21/1981,57.81,58.10,57.72,57.96,7755,27238
10/22/1981,58.02,58.02,57.80,57.88,3685,26403
10/23/1981,57.87,58.04,57.82,57.94,5130,26974
10/26/1981,57.72,57.75,57.52,57.59,5595,26601
10/27/1981,57.64,57.76,57.49,57.51,3773,26120
10/28/1981,57.52,57.69,57.49,57.58,3972,25784
10/29/1981,57.64,58.16,57.64,57.99,6866,25155
10/30/1981,57.99,58.30,57.98,58.19,4364,25358
11/02/1981,58.25,58.41,58.18,58.30,5063,25095
11/03/1981,58.27,58.30,58.10,58.15,3651,24434
11/04/1981,58.15,58.30,58.02,58.05,3870,24527
11/05/1981,58.05,58.22,57.96,58.09,4165,23905
11/06/1981,58.07,58.22,57.82,57.84,5019,23497
11/09/1981,57.86,57.94,57.67,57.67,4709,23030
11/10/1981,57.57,57.59,57.24,57.25,5700,21767
11/11/1981,57.27,57.55,57.27,57.43,6467,20640
11/12/1981,57.50,57.64,57.47,57.48,3241,20444
11/13/1981,57.58,57.64,57.16,57.23,4405,18997
11/16/1981,57.20,57.21,57.00,57.19,5667,18762
11/17/1981,57.30,57.32,57.10,57.11,3732,17878
11/18/1981,57.12,57.52,57.10,57.15,4185,16689
11/19/1981,57.18,57.40,57.10,57.39,3156,16521
11/20/1981,57.47,57.62,57.25,57.31,3128,16148
11/23/1981,57.28,57.28,56.98,57.04,4054,16844
11/24/1981,57.12,57.13,56.86,56.87,3603,17610
11/25/1981,56.93,57.04,56.82,56.82,4431,18925
11/27/1981,56.89,56.95,56.73,56.84,7585,21899
11/30/1981,56.88,56.90,56.70,56.71,7835,23110
12/01/1981,56.73,57.23,56.62,57.12,8814,23415
12/02/1981,57.10,57.17,56.98,57.01,7301,23333
12/03/1981,56.97,57.06,56.89,56.91,7174,23002

12/04/1981,57.08,57.33,56.97,57.14,11610,22058
12/07/1981,57.08,57.08,56.75,56.84,8005,21266
12/08/1981,56.73,56.88,56.31,56.33,12447,18992
12/09/1981,56.41,56.57,56.31,56.51,8714,18085
12/10/1981,56.48,56.59,56.34,56.42,6512,17221
12/11/1981,56.43,56.60,56.34,56.48,3484,16498
12/14/1981,56.23,56.38,56.19,56.19,4549,16402
12/15/1981,56.25,56.28,55.86,55.91,5412,15895
12/16/1981,55.78,55.96,55.17,55.85,7010,14949
12/17/1981,55.93,56.08,55.78,55.82,4406,14318
12/18/1981,55.78,55.80,55.54,55.60,2588,13688
12/21/1981,55.53,55.60,55.38,55.41,3453,12903
12/22/1981,55.33,55.51,55.23,55.32,3710,11983
12/23/1981,55.08,55.42,55.03,55.42,2980,20205
12/24/1981,55.47,55.88,55.47,55.67,2253,20717
12/28/1981,55.67,55.86,55.67,55.79,2949,21313
12/29/1981,55.64,55.67,55.32,55.44,5568,24048
12/30/1981,55.29,55.57,55.29,55.35,9475,27645
12/31/1981,55.37,55.42,55.13,55.14,7179,28651
01/04/1982,55.14,55.19,55.07,55.17,8568,29863
01/05/1982,55.09,55.19,55.07,55.11,7325,29956
01/06/1982,55.20,55.47,55.20,55.41,9897,29470
01/07/1982,55.42,55.72,55.40,55.60,9604,28807
01/08/1982,55.66,55.66,55.44,55.47,8500,27901
01/11/1982,55.50,55.56,55.31,55.34,5025,27933
01/12/1982,55.28,55.30,55.18,55.27,4039,27071
01/13/1982,55.32,55.32,55.25,55.29,4410,27026
01/14/1982,55.37,55.41,55.32,55.35,3427,26347
01/15/1982,55.34,55.37,55.25,55.27,4314,26140
01/18/1982,55.47,55.47,55.37,55.39,3997,25863
01/19/1982,55.32,55.33,55.25,55.29,4344,26137
01/20/1982,55.32,55.39,55.19,55.37,4656,26141
01/21/1982,55.42,55.62,55.39,55.47,4816,26171
01/22/1982,55.48,55.59,55.43,55.56,3889,26280
01/25/1982,55.52,55.87,55.50,55.75,5777,25851
01/26/1982,55.87,56.22,55.80,56.20,8874,25923
01/27/1982,56.17,56.34,56.17,56.26,5713,25657
01/28/1982,56.17,56.22,56.02,56.04,6507,26008
01/29/1982,56.07,56.24,56.07,56.15,4710,25125
02/01/1982,55.97,56.29,55.87,56.25,4147,24432
02/02/1982,56.12,56.30,56.09,56.16,4870,24482
02/03/1982,56.07,56.08,55.75,55.76,5076,24398
02/04/1982,55.62,55.85,55.61,55.79,5068,24222
02/05/1982,55.74,55.77,55.62,55.67,3134,23927
02/08/1982,55.57,55.57,55.23,55.28,5091,23211
02/09/1982,55.26,55.39,55.20,55.23,5896,22697
02/10/1982,55.27,55.34,55.18,55.31,3953,21854
02/11/1982,55.34,55.47,55.01,55.05,5859,20895
02/12/1982,55.00,55.12,54.73,54.76,7146,18875
02/16/1982,54.67,54.71,54.50,54.65,5780,17574
02/17/1982,54.77,54.82,54.51,54.54,5283,16150
02/18/1982,54.67,54.69,54.45,54.52,6399,14921
02/19/1982,54.50,54.52,54.40,54.41,4655,13891
02/22/1982,54.52,54.59,54.07,54.11,5755,13246
02/23/1982,54.02,54.21,53.99,54.19,6128,21564
02/24/1982,54.25,54.32,54.17,54.19,4820,22860
02/25/1982,54.19,54.25,54.06,54.11,12019,24552
02/26/1982,54.11,54.42,54.09,54.40,11851,25785
03/01/1982,54.44,54.49,54.24,54.37,10409,25995
03/02/1982,54.44,54.47,54.28,54.45,7804,25893

03/03/1982,54.46,54.46,53.78,53.80,11154,25535
03/04/1982,53.73,54.03,53.71,54.00,11273,25247
03/05/1982,54.03,54.06,53.82,53.85,8906,25498
03/08/1982,53.79,53.82,53.54,53.61,8908,25122
03/09/1982,53.64,53.81,53.55,53.77,5969,25065
03/10/1982,53.80,54.02,53.74,53.88,6577,24928
03/11/1982,53.83,53.83,53.66,53.75,5321,24927
03/12/1982,53.75,53.84,53.49,53.66,7132,25064
03/15/1982,53.57,54.05,53.53,54.04,6549,25271
03/16/1982,54.02,54.10,53.72,53.74,7092,24492
03/17/1982,53.85,54.22,53.81,54.05,5949,23850
03/18/1982,54.14,54.35,54.10,54.25,5297,24321
03/19/1982,54.07,54.26,54.05,54.22,3978,23817
03/22/1982,54.52,54.72,54.33,54.47,5274,23789
03/23/1982,54.52,54.52,54.24,54.30,3584,23683
03/24/1982,54.24,54.45,54.17,54.38,2776,23793
03/25/1982,54.28,54.37,54.11,54.24,2907,23520
03/26/1982,54.07,54.15,53.95,54.04,3569,23134
03/29/1982,53.97,54.22,53.89,54.20,2819,22675
03/30/1982,54.20,54.25,54.02,54.03,3937,21736
03/31/1982,54.12,54.22,54.02,54.15,3286,21643
04/01/1982,54.22,54.44,54.15,54.29,5711,21180
04/02/1982,54.27,54.52,54.18,54.50,4337,20929
04/05/1982,54.57,54.97,54.57,54.93,7992,19658
04/06/1982,54.97,55.22,54.92,55.16,6977,19932
04/07/1982,55.01,55.06,54.92,54.95,5617,18851
04/08/1982,55.06,55.30,55.05,55.19,5155,18621
04/12/1982,55.12,55.12,54.79,55.04,2837,18247
04/13/1982,55.17,55.34,54.80,54.91,4408,17913
04/14/1982,55.15,55.19,54.87,54.93,3380,17709
04/15/1982,54.80,54.95,54.78,54.84,2996,17399
04/16/1982,54.80,54.80,54.57,54.62,2979,16873
04/19/1982,54.57,54.63,54.45,54.61,3536,16099
04/20/1982,54.69,54.85,54.69,54.83,3426,15350
04/21/1982,54.87,54.99,54.84,54.92,3563,15263
04/22/1982,54.82,54.94,54.81,54.89,3742,14935
04/23/1982,55.40,55.45,55.17,55.40,7825,22195
04/26/1982,55.30,55.55,55.25,55.34,7436,23575
04/27/1982,55.20,55.24,54.99,55.00,7106,25533
04/28/1982,54.97,55.10,54.95,55.07,5606,27007
04/29/1982,55.00,55.25,54.85,55.15,12803,29891
04/30/1982,55.18,55.50,54.68,55.08,16015,29467
05/03/1982,55.15,55.15,54.99,55.02,6900,29722
05/04/1982,55.00,55.35,54.97,55.26,9337,29556
05/05/1982,55.20,55.31,55.16,55.17,9214,29481
05/06/1982,55.10,55.15,54.93,54.99,9913,29211
05/07/1982,55.10,55.13,55.01,55.04,6777,28772
05/10/1982,55.00,55.00,54.81,54.91,7247,28422
05/11/1982,55.02,55.27,54.98,55.21,7824,28164
05/12/1982,55.15,55.44,55.06,55.42,8596,28102
05/13/1982,55.40,55.52,55.23,55.24,12353,29491
05/14/1982,55.30,55.63,55.30,55.59,9508,30079
05/17/1982,55.59,55.99,55.45,55.54,9703,29792
05/18/1982,55.60,55.68,55.44,55.63,7567,29579
05/19/1982,55.81,55.88,55.65,55.79,4228,29697
05/20/1982,55.80,55.87,55.55,55.84,5299,29648
05/21/1982,55.77,55.97,55.68,55.94,4831,30072
05/24/1982,55.80,55.80,55.48,55.59,5990,29256
05/25/1982,55.55,55.57,55.25,55.27,6662,28186
05/26/1982,55.40,55.40,55.01,55.11,8160,26607

05/27/1982,55.02,55.07,54.40,54.45,9689,25617
05/28/1982,54.40,54.50,54.15,54.16,12329,25780
06/01/1982,54.05,54.07,53.35,53.47,9364,23017
06/02/1982,53.60,53.85,53.58,53.76,6508,23051
06/03/1982,53.80,53.80,53.51,53.54,7127,21355
06/04/1982,53.43,53.86,53.35,53.67,5844,21395
06/07/1982,53.63,54.06,53.60,54.02,5004,20726
06/08/1982,53.88,54.12,53.85,54.00,5548,20677
06/09/1982,53.90,54.08,53.80,53.83,4928,20562
06/10/1982,53.78,54.05,53.76,53.95,2720,20416
06/11/1982,54.05,54.25,54.05,54.23,4364,20028
06/14/1982,54.01,54.02,53.75,53.75,6901,19603
06/15/1982,53.75,53.84,53.60,53.76,4575,18695
06/16/1982,53.75,53.81,53.60,53.72,3527,18957
06/17/1982,53.55,53.55,53.27,53.45,7948,18041
06/18/1982,53.53,53.59,53.45,53.45,3923,17455
06/21/1982,53.46,53.65,53.12,53.59,7098,16186
06/22/1982,53.65,54.05,53.59,53.99,7423,15574
06/23/1982,54.01,54.05,53.85,54.04,2864,12007
06/24/1982,54.08,54.11,53.80,53.80,2112,12237
06/25/1982,53.74,53.82,53.62,53.64,1897,12764
06/28/1982,53.59,53.65,53.37,53.46,5453,14144
06/29/1982,53.47,53.56,53.36,53.37,8287,17087
06/30/1982,53.17,53.28,53.00,53.05,10165,17346
07/01/1982,53.06,53.31,53.06,53.23,7626,17757
07/02/1982,53.19,53.22,52.94,52.95,5140,17583
07/06/1982,52.90,52.98,52.73,52.76,8684,18829
07/07/1982,52.68,52.91,52.68,52.83,7648,19297
07/08/1982,52.91,53.08,52.91,53.05,5264,19123
07/09/1982,53.11,53.26,53.10,53.15,5899,18290
07/12/1982,53.19,53.48,53.16,53.20,3402,18127
07/13/1982,53.18,53.37,53.05,53.33,4581,17848
07/14/1982,53.31,53.33,53.19,53.20,3623,17586
07/15/1982,53.23,53.28,53.10,53.14,3281,17501
07/16/1982,53.18,53.31,53.11,53.15,2441,17192
07/19/1982,53.19,53.19,52.92,52.94,4955,15850
07/20/1982,53.03,53.05,52.92,53.02,4848,14401
07/21/1982,53.09,53.24,53.03,53.13,4278,14019
07/22/1982,53.11,53.17,52.96,53.02,3140,13497
07/23/1982,53.24,53.24,53.01,53.08,1177,11163
07/26/1982,52.92,52.98,52.83,52.94,1276,11400
07/27/1982,52.86,52.98,52.85,52.93,2223,11893
07/28/1982,52.85,52.85,52.65,52.66,2589,13266
07/29/1982,52.56,52.66,52.44,52.55,6505,14887
07/30/1982,52.60,52.61,52.42,52.44,4561,15603
08/02/1982,52.56,52.60,52.51,52.57,5206,16342
08/03/1982,52.52,52.57,52.49,52.50,2908,16357
08/04/1982,52.42,52.55,52.39,52.49,5335,16231
08/05/1982,52.39,52.39,52.28,52.32,4501,15514
08/06/1982,52.26,52.27,51.97,51.98,4235,15280
08/09/1982,51.79,51.86,51.66,51.67,3551,14915
08/10/1982,51.79,51.79,51.59,51.67,3131,14777
08/11/1982,51.67,51.69,51.61,51.64,1857,14434
08/12/1982,51.19,51.19,50.92,51.03,5636,13639
08/13/1982,51.06,51.32,51.05,51.30,2785,13082
08/16/1982,51.49,51.54,51.07,51.09,3074,13145
08/17/1982,51.10,51.21,51.02,51.20,3736,12475
08/18/1982,51.50,51.69,51.36,51.67,3458,12202
08/19/1982,51.46,51.64,51.41,51.48,3218,12092
08/20/1982,51.64,51.69,51.53,51.67,2852,11878

08/23/1982,51.61,51.98,51.61,51.96,2423,9914
08/24/1982,52.11,52.14,52.00,52.09,2493,10226
08/25/1982,52.09,52.22,51.96,52.14,1504,10223
08/26/1982,52.19,52.19,51.87,51.89,2326,10764
08/27/1982,51.77,51.82,51.59,51.60,2775,11660
08/30/1982,51.54,51.54,51.32,51.45,5924,13319
08/31/1982,51.44,51.69,51.33,51.66,7473,13685
09/01/1982,51.59,51.67,51.39,51.63,5515,13466
09/02/1982,51.69,51.77,51.62,51.76,4620,13176
09/03/1982,51.89,51.90,51.54,51.57,4964,13533
09/07/1982,51.57,51.57,51.04,51.11,6252,13612
09/08/1982,51.09,51.19,51.02,51.12,5141,13612
09/09/1982,51.07,51.22,51.07,51.13,4556,13249
09/10/1982,51.11,51.13,50.98,51.08,4627,12905
09/13/1982,51.14,51.50,51.11,51.50,5368,12495
09/14/1982,51.59,51.63,51.24,51.32,5605,12155
09/15/1982,51.44,51.69,51.29,51.66,5290,11985
09/16/1982,51.64,51.83,51.50,51.82,4576,11605
09/17/1982,51.79,51.89,51.48,51.54,4383,11151
09/20/1982,51.39,51.39,51.13,51.26,4307,10382
09/21/1982,51.29,51.39,51.21,51.37,2782,9868
09/22/1982,51.37,51.39,51.17,51.18,3465,9717
09/23/1982,51.08,51.35,51.00,51.19,5444,20471
09/24/1982,51.19,51.21,51.02,51.14,4552,20089
09/27/1982,51.13,51.26,51.10,51.17,3402,19863
09/28/1982,51.26,51.28,51.01,51.02,4610,19823
09/29/1982,50.93,51.03,50.83,50.98,10779,21827
09/30/1982,50.98,51.11,50.76,50.77,6115,21851
10/01/1982,50.75,50.76,50.66,50.69,6100,22516
10/04/1982,50.58,50.66,50.54,50.59,5186,23195
10/05/1982,50.63,50.77,50.61,50.67,4172,22905
10/06/1982,50.74,50.95,50.73,50.80,7828,23458
10/07/1982,50.93,51.02,50.91,51.00,5939,24240
10/08/1982,50.98,51.02,50.80,50.86,4931,24086
10/11/1982,51.00,51.17,51.00,51.10,5368,23625
10/12/1982,51.07,51.08,50.98,51.02,3331,23495
10/13/1982,50.88,51.63,50.80,51.51,7174,23818
10/14/1982,51.51,51.56,51.19,51.27,9399,22545
10/15/1982,51.38,51.38,50.91,50.95,6140,22455
10/18/1982,50.93,51.01,50.84,50.87,6245,22257
10/19/1982,50.95,51.00,50.84,50.90,5029,22330
10/20/1982,50.98,51.04,50.90,51.02,4582,21838
10/21/1982,51.08,51.08,50.76,50.79,6864,22069
10/22/1982,50.68,50.73,50.62,50.64,6425,22299
10/25/1982,50.38,50.50,50.33,50.43,6990,22194
10/26/1982,50.47,50.50,50.33,50.42,5534,21998
10/27/1982,50.48,50.67,50.42,50.52,6925,20747
10/28/1982,50.58,50.75,50.58,50.59,5881,20577
10/29/1982,50.56,50.60,50.43,50.49,5290,20519
11/01/1982,50.58,50.72,50.52,50.52,3690,20523
11/03/1982,50.63,50.73,50.59,50.60,4881,20338
11/04/1982,50.63,51.10,50.59,51.08,8548,20582
11/05/1982,51.11,51.38,50.96,51.31,10313,18997
11/08/1982,51.13,51.30,50.95,50.97,6746,18662
11/09/1982,51.01,51.06,50.80,50.91,5720,18730
11/10/1982,51.03,51.05,50.84,50.86,4579,18367
11/11/1982,50.79,51.18,50.78,50.91,6137,17134
11/12/1982,50.98,51.02,50.80,50.81,4050,15461
11/15/1982,50.73,50.78,50.64,50.69,4628,15315
11/16/1982,50.75,50.85,50.73,50.82,3657,14614

11/17/1982,50.94,50.96,50.71,50.72,5208,13058
11/18/1982,50.72,50.92,50.66,50.90,3930,11732
11/19/1982,51.03,51.08,50.71,50.73,3910,11129
11/22/1982,50.71,50.95,50.70,50.87,4170,9819
11/23/1982,50.79,50.84,50.72,50.75,2925,13187
11/24/1982,50.80,50.84,50.53,50.55,5137,14359
11/26/1982,50.54,50.58,50.42,50.43,4645,15468
11/29/1982,50.44,50.45,50.20,50.21,7451,17528
11/30/1982,50.31,50.44,50.25,50.40,5868,18084
12/01/1982,50.44,50.48,50.36,50.46,6078,18186
12/02/1982,50.53,50.56,50.33,50.36,5791,18485
12/03/1982,50.38,50.38,50.25,50.29,6446,18829
12/06/1982,50.33,50.37,50.27,50.32,4268,18653
12/07/1982,50.34,50.37,50.23,50.32,5286,19009
12/08/1982,50.27,50.32,50.22,50.31,4335,18907
12/09/1982,50.31,50.51,50.27,50.49,4600,18583
12/10/1982,50.49,50.49,50.24,50.26,4746,18234
12/13/1982,50.25,50.35,50.24,50.26,2477,17756
12/14/1982,50.36,50.36,49.97,49.98,4997,17080
12/15/1982,49.99,50.06,49.91,50.00,4809,16779
12/16/1982,50.00,50.02,49.91,49.93,4263,16456
12/17/1982,49.94,49.94,49.85,49.91,3878,15332
12/20/1982,49.91,49.97,49.87,49.91,3119,14323
12/21/1982,49.93,49.94,49.87,49.90,2645,13656
12/22/1982,49.90,49.91,49.81,49.82,2982,13166
12/23/1982,49.85,49.85,49.78,49.79,1938,21174
12/27/1982,49.82,49.88,49.78,49.84,2425,21951
12/28/1982,49.85,49.88,49.83,49.87,4258,23893
12/29/1982,49.88,49.88,49.69,49.70,10417,26970
12/30/1982,49.70,49.72,49.59,49.60,7982,27927
01/03/1983,49.62,49.62,49.53,49.54,8604,28074
01/04/1983,49.53,49.53,49.39,49.47,10435,27814
01/05/1983,49.48,49.54,49.45,49.54,8937,28081
01/06/1983,49.55,49.74,49.52,49.72,11556,28104
01/07/1983,49.74,49.85,49.64,49.72,9549,27551
01/10/1983,49.76,49.95,49.76,49.86,7788,26125
01/11/1983,49.85,49.89,49.73,49.74,6530,27991
01/12/1983,49.76,49.82,49.69,49.73,7739,28675
01/13/1983,49.76,49.91,49.68,49.80,7602,29157
01/14/1983,49.77,50.23,49.75,50.10,10720,29189
01/17/1983,50.15,50.40,50.15,50.36,10842,28401
01/18/1983,50.28,50.37,50.12,50.34,6994,28191
01/19/1983,50.21,50.30,50.08,50.08,8082,28204
01/20/1983,50.08,50.22,49.99,50.06,6027,27476
01/21/1983,49.93,50.13,49.90,50.10,4052,26578
01/24/1983,49.96,50.31,49.85,50.24,5713,26015
01/25/1983,50.30,50.45,50.19,50.23,6193,25114
01/26/1983,50.25,50.43,50.10,50.41,4497,25516
01/27/1983,50.53,50.63,50.45,50.55,6063,24896
01/28/1983,50.45,50.49,50.35,50.38,5096,23979
01/31/1983,50.33,50.62,50.33,50.60,6109,24055
02/01/1983,50.60,50.77,50.53,50.69,7116,24051
02/02/1983,50.58,50.73,50.52,50.59,4967,23241
02/03/1983,50.59,50.61,50.41,50.42,3366,22829
02/04/1983,50.42,50.49,50.34,50.45,3944,22498
02/07/1983,50.45,50.50,50.26,50.28,4645,22013
02/08/1983,50.32,50.34,50.19,50.19,4021,21787
02/09/1983,50.20,50.28,50.09,50.18,4960,20730
02/10/1983,50.30,50.43,50.26,50.32,4237,20516
02/11/1983,50.36,50.38,50.20,50.35,3056,20209

02/14/1983,50.33,50.65,50.33,50.63,4619,19722
02/15/1983,50.64,50.67,50.41,50.42,5091,18690
02/16/1983,50.45,50.45,50.32,50.37,4326,17470
02/17/1983,50.36,50.73,50.36,50.66,6467,15791
02/18/1983,50.73,50.88,50.60,50.76,5909,14334
02/22/1983,50.63,50.63,50.28,50.28,5428,12260
02/23/1983,50.15,50.31,49.95,50.26,8111,22483
02/24/1983,50.30,50.35,49.70,49.73,10859,23943
02/25/1983,49.75,49.85,49.53,49.55,12182,25961
02/28/1983,49.35,49.45,49.30,49.39,11491,25998
03/01/1983,49.48,49.64,49.45,49.61,8901,26452
03/02/1983,49.70,49.89,49.67,49.82,8198,26501
03/03/1983,49.85,49.85,49.73,49.81,5257,26771
03/04/1983,49.71,49.75,49.55,49.72,7296,26509
03/07/1983,49.77,49.97,49.69,49.93,4204,26851
03/08/1983,49.83,49.92,49.79,49.81,5012,26800
03/09/1983,49.85,49.95,49.75,49.94,4280,26431
03/10/1983,50.03,50.04,49.70,49.71,4803,26787
03/11/1983,49.66,49.75,49.61,49.68,4074,26078
03/14/1983,49.72,50.04,49.69,50.01,3996,25616
03/15/1983,49.95,49.95,49.78,49.82,5352,24678
03/16/1983,49.78,50.20,49.75,50.01,7107,24369
03/17/1983,50.02,50.24,50.01,50.12,8181,24108
03/18/1983,50.10,50.22,50.05,50.21,5481,23441
03/21/1983,50.18,50.49,50.18,50.45,7809,22943
03/22/1983,50.50,50.50,50.20,50.21,6937,22288
03/23/1983,50.60,50.85,50.52,50.75,9721,23735
03/24/1983,50.65,50.82,50.56,50.78,6786,23245
03/25/1983,50.65,50.72,50.47,50.50,3801,23706
03/28/1983,50.53,50.70,50.45,50.65,4974,23709
03/29/1983,50.75,50.91,50.65,50.75,4305,23472
03/30/1983,50.71,50.85,50.65,50.70,5422,22865
03/31/1983,50.70,51.24,50.66,51.21,4897,22710
04/04/1983,51.25,51.71,51.25,51.44,6713,22302
04/05/1983,51.44,51.67,51.38,51.45,4659,21922
04/06/1983,51.40,51.50,51.26,51.41,3369,21741
04/07/1983,51.40,51.64,51.36,51.64,2629,21446
04/08/1983,51.76,51.92,51.69,51.91,4295,20421
04/11/1983,52.10,52.15,51.71,51.72,3564,19358
04/12/1983,51.72,51.75,51.57,51.61,4189,18815
04/13/1983,51.58,51.80,51.53,51.69,3826,17678
04/14/1983,51.72,51.77,51.31,51.32,7900,16793
04/15/1983,51.30,51.35,51.19,51.27,3842,15466
04/18/1983,51.27,51.37,51.23,51.34,2143,14961
04/19/1983,51.39,51.45,51.26,51.41,4555,13509
04/20/1983,51.41,51.43,51.26,51.33,4237,12770
04/21/1983,51.27,51.56,51.25,51.44,4080,12159
04/22/1983,51.80,52.10,51.73,52.02,6087,12487
04/25/1983,51.91,51.97,51.80,51.85,4706,30451
04/26/1983,51.81,52.11,51.77,52.06,7903,31589
04/27/1983,52.10,52.21,51.89,51.92,12051,31796
04/28/1983,51.87,52.06,51.81,52.05,9048,33066
04/29/1983,52.07,52.19,51.94,52.15,6922,32926
05/02/1983,52.27,52.38,52.07,52.09,8342,32874
05/03/1983,52.02,52.35,51.94,51.99,9191,32854
05/04/1983,51.94,52.03,51.91,51.99,7493,31774
05/05/1983,52.10,52.13,51.92,52.04,6925,31178
05/06/1983,52.09,52.09,51.99,52.05,3732,30741
05/09/1983,51.95,52.05,51.80,51.83,7765,31182
05/10/1983,51.87,52.20,51.80,52.19,8755,31131

05/11/1983,52.10,52.18,51.87,51.96,8776,30498
05/12/1983,51.89,51.93,51.65,51.72,9869,29614
05/13/1983,51.72,51.82,51.68,51.76,5429,29257
05/16/1983,51.67,51.76,51.43,51.71,7917,28753
05/17/1983,51.71,51.98,51.71,51.76,6430,28377
05/18/1983,51.77,51.93,51.72,51.89,4793,28094
05/19/1983,51.97,51.97,51.72,51.73,4435,27944
05/20/1983,51.72,51.72,51.43,51.44,9242,27763
05/23/1983,51.31,51.46,51.31,51.35,6270,27312
05/24/1983,51.35,51.44,50.99,51.43,11911,26837
05/25/1983,51.42,51.42,51.09,51.13,5440,27327
05/26/1983,51.10,51.32,51.01,51.08,5365,27673
05/27/1983,51.07,51.16,51.01,51.03,5236,27854
05/31/1983,51.00,51.20,50.91,50.92,5413,27689
06/01/1983,50.87,50.96,50.84,50.93,4283,27788
06/02/1983,51.07,51.23,51.03,51.21,4501,27342
06/03/1983,51.22,51.52,51.17,51.49,5510,27068
06/06/1983,51.45,51.85,51.44,51.84,8116,25904
06/07/1983,51.82,51.91,51.61,51.66,7613,25027
06/08/1983,51.57,51.66,51.37,51.54,8261,23833
06/09/1983,51.61,51.71,51.57,51.70,4241,23903
06/10/1983,51.70,51.70,51.32,51.33,7235,23055
06/13/1983,51.34,51.42,51.07,51.39,6779,22934
06/14/1983,51.27,51.40,51.04,51.05,4771,22255
06/15/1983,50.99,51.14,50.89,51.01,7704,21269
06/16/1983,51.07,51.21,50.89,51.09,4824,20486
06/17/1983,51.10,51.13,50.92,50.93,3575,19750
06/20/1983,50.92,51.07,50.90,51.05,3553,19238
06/21/1983,51.07,51.47,51.07,51.45,5859,17732
06/22/1983,51.52,51.55,51.30,51.40,6717,16178
06/23/1983,51.43,51.44,51.19,51.34,2148,12834
06/24/1983,51.30,51.32,51.13,51.14,2073,13220
06/27/1983,51.01,51.02,50.60,50.61,4623,14363
06/28/1983,50.68,50.73,50.57,50.66,4504,14859
06/29/1983,50.74,50.76,50.60,50.62,6985,16103
06/30/1983,51.28,51.62,51.23,51.60,10073,15554
07/01/1983,51.48,51.58,51.33,51.54,4621,15103
07/05/1983,51.23,51.42,51.18,51.41,4813,14443
07/06/1983,51.46,52.05,51.46,51.97,7403,14572
07/07/1983,51.93,52.18,51.90,52.12,5954,14859
07/08/1983,52.05,52.06,51.76,51.85,4412,14628
07/11/1983,52.18,52.53,52.18,52.29,7401,14606
07/12/1983,52.35,52.51,52.24,52.43,4673,14491
07/13/1983,52.38,52.38,52.17,52.24,4719,14070
07/14/1983,52.21,52.32,52.17,52.18,3980,13866
07/15/1983,52.23,52.95,52.22,52.77,7200,13476
07/18/1983,52.93,53.14,52.92,53.03,5431,12986
07/19/1983,53.03,53.31,53.03,53.23,4327,12601
07/20/1983,53.58,54.23,53.58,54.22,5177,11582
07/21/1983,54.63,55.13,54.23,54.68,8297,11615
07/22/1983,55.08,55.26,54.74,55.01,4130,11150
07/25/1983,54.26,55.19,54.21,55.18,2839,8381
07/26/1983,55.71,55.71,54.81,55.09,4417,8600
07/27/1983,55.03,55.46,54.96,55.45,2703,8469
07/28/1983,56.11,56.31,55.81,55.91,4036,8582
07/29/1983,55.81,55.86,54.92,55.34,3022,8350
08/01/1983,55.36,56.34,55.31,56.34,2077,8858
08/02/1983,56.61,57.23,56.54,57.08,3263,8667
08/03/1983,57.11,57.91,57.04,57.59,3821,8669
08/04/1983,57.81,58.41,57.67,58.06,4195,9427

08/05/1983,57.91,59.06,57.71,59.04,2808,9328
08/08/1983,59.79,59.84,58.71,58.91,4679,9437
08/09/1983,58.91,59.06,58.44,58.45,3448,9401
08/10/1983,58.76,59.45,58.76,59.45,3428,8571
08/11/1983,59.66,60.11,59.56,60.08,4386,8500
08/12/1983,60.11,61.08,59.91,61.05,4353,8431
08/15/1983,61.96,62.05,61.76,62.05,3598,9061
08/16/1983,63.05,63.05,62.21,63.05,3449,9132
08/17/1983,63.46,64.05,63.06,63.44,3921,8824
08/18/1983,63.41,63.41,62.44,62.44,3790,8402
08/19/1983,61.71,62.16,61.48,61.66,3207,7603
08/22/1983,62.66,62.66,62.66,62.66,3071,8027
08/23/1983,63.66,63.66,63.66,63.66,1129,13061
08/24/1983,63.86,64.66,63.81,64.66,2772,13332
08/25/1983,66.16,66.16,65.11,65.89,3989,13109
08/26/1983,65.61,67.36,64.61,67.31,4274,12845
08/29/1983,67.06,67.36,65.96,66.63,4035,12821
08/30/1983,65.86,66.11,65.63,65.63,4997,14238
08/31/1983,65.71,66.11,65.01,65.41,8044,15161
09/01/1983,66.01,66.01,64.41,64.41,7571,15234
09/02/1983,64.31,64.96,63.81,64.81,4539,15227
09/06/1983,65.06,65.41,64.56,65.08,2923,15162
09/07/1983,65.26,65.76,65.11,65.51,4899,15392
09/08/1983,65.41,65.86,65.31,65.79,3143,15207
09/09/1983,66.79,66.79,66.51,66.79,4959,14202
09/12/1983,66.81,67.41,66.61,67.35,3110,14320
09/13/1983,68.35,68.35,67.71,67.93,3260,14070
09/14/1983,67.86,67.86,66.93,66.93,6158,12798
09/15/1983,66.51,66.61,65.93,65.93,4208,12831
09/16/1983,64.97,65.71,64.93,65.02,3707,12768
09/19/1983,65.61,66.52,65.56,66.50,2990,12385
09/20/1983,66.61,66.61,65.51,65.94,3658,11804
09/21/1983,67.44,67.44,67.44,67.44,1450,12274
09/22/1983,68.31,68.36,67.26,67.73,6327,11773
09/23/1983,67.91,67.91,67.03,67.03,8793,32858
09/26/1983,67.03,67.03,66.03,66.03,7508,32998
09/27/1983,65.86,66.11,65.26,65.81,12506,34025
09/28/1983,66.21,66.66,64.81,64.83,15807,34628
09/29/1983,64.11,64.11,63.83,63.83,10478,33549
09/30/1983,63.76,64.36,62.83,64.11,17289,34138
10/03/1983,63.86,63.86,63.11,63.41,9654,34713
10/04/1983,63.61,63.66,62.41,62.41,10530,35772
10/05/1983,61.91,62.51,61.64,62.36,14277,36379
10/06/1983,62.61,63.36,62.36,63.14,12415,36884
10/07/1983,62.96,63.16,62.38,62.47,8532,36825
10/10/1983,62.22,62.22,61.47,62.03,11491,37708
10/11/1983,62.12,62.81,61.96,62.36,8654,37446
10/12/1983,62.36,62.36,62.01,62.09,5624,35927
10/13/1983,62.76,63.09,62.76,63.09,9366,36861
10/14/1983,63.61,64.09,63.41,64.07,9494,36482
10/17/1983,63.96,64.59,63.91,64.28,8011,35816
10/18/1983,64.21,64.21,63.46,63.53,10823,34630
10/19/1983,62.86,63.21,62.53,62.53,10882,34418
10/20/1983,62.01,62.01,61.53,61.53,8315,32997
10/21/1983,61.53,61.53,60.53,61.01,12050,32762
10/24/1983,60.86,61.26,60.56,60.74,7785,32068
10/25/1983,61.26,61.26,60.96,61.13,6461,31057
10/26/1983,60.91,60.91,60.13,60.13,6119,30466
10/27/1983,59.71,60.66,59.36,60.59,11272,28461
10/28/1983,60.76,60.76,60.26,60.58,6442,28056

10/31/1983,60.36,61.41,60.11,60.16,9149,28360
11/01/1983,60.11,60.81,59.96,60.76,6525,28157
11/02/1983,60.96,61.56,60.91,61.48,6644,28201
11/03/1983,61.31,61.98,60.78,61.76,7839,28439
11/04/1983,61.51,61.91,61.31,61.46,6632,27611
11/07/1983,61.46,61.56,61.11,61.42,4369,28063
11/08/1983,61.36,61.36,60.87,60.89,4877,27933
11/09/1983,60.84,61.31,60.67,60.82,6167,27855
11/10/1983,60.71,60.96,60.51,60.71,5356,26395
11/11/1983,60.41,61.16,60.11,60.23,8637,26485
11/14/1983,60.21,60.21,59.67,59.84,6282,25452
11/15/1983,59.86,59.96,58.91,58.99,9412,24638
11/16/1983,58.96,58.96,57.99,57.99,8981,22312
11/17/1983,57.91,58.31,57.01,58.11,9393,20902
11/18/1983,58.11,58.16,57.71,57.81,4491,19763
11/21/1983,57.61,57.64,57.22,57.24,4643,19260
11/22/1983,57.55,57.66,57.11,57.50,6124,17956
11/23/1983,57.66,58.40,57.58,58.29,3951,18831
11/25/1983,58.66,59.29,58.66,59.28,4555,18769
11/28/1983,59.61,59.66,58.51,58.98,5270,19495
11/29/1983,58.71,59.36,58.61,59.26,8167,20142
11/30/1983,59.61,59.61,58.92,58.94,6419,20718
12/01/1983,58.81,59.56,58.73,59.54,6599,20566
12/02/1983,59.31,59.36,58.54,58.59,6095,20759
12/05/1983,58.36,58.36,57.59,57.71,6559,19756
12/06/1983,57.76,58.01,57.61,57.78,5132,19740
12/07/1983,57.78,58.44,57.64,58.42,5868,19821
12/08/1983,58.36,58.91,58.31,58.73,6033,19543
12/09/1983,58.36,58.86,58.27,58.84,4299,18837
12/12/1983,59.01,59.26,58.76,58.93,4038,17972
12/13/1983,58.76,58.81,58.13,58.54,5970,17023
12/14/1983,58.46,58.86,58.34,58.83,4688,16290
12/15/1983,58.83,59.03,57.96,58.02,7571,15199
12/16/1983,58.11,59.02,57.76,59.02,6375,14408
12/19/1983,59.06,60.02,59.06,59.76,5695,13378
12/20/1983,59.86,60.04,59.61,59.68,5334,12880
12/21/1983,59.51,59.70,59.44,59.48,5201,12345
12/22/1983,59.66,59.96,59.56,59.96,3732,11526
12/23/1983,59.99,60.14,59.80,60.06,3813,27245
12/27/1983,60.24,60.84,60.19,60.83,7040,26860
12/28/1983,60.79,60.89,60.46,60.47,8373,27794
12/29/1983,60.74,60.84,60.56,60.62,7750,29373
12/30/1983,60.54,60.94,60.39,60.88,6331,30782
01/03/1984,60.59,60.59,59.88,59.89,9401,30252
01/04/1984,59.74,60.34,59.74,60.09,10646,29436
01/05/1984,60.24,60.64,59.94,60.61,11246,29803
01/06/1984,60.64,60.64,59.74,59.77,11534,29121
01/09/1984,59.49,60.49,59.04,59.97,17290,28607
01/10/1984,60.44,60.79,60.19,60.75,11706,29644
01/11/1984,60.79,61.49,60.64,61.32,18488,29841
01/12/1984,61.29,61.59,61.04,61.21,10761,29845
01/13/1984,61.44,61.59,61.25,61.40,8490,29214
01/16/1984,60.40,60.40,60.40,60.40,3291,28706
01/17/1984,59.74,59.74,59.40,59.40,12551,27965
01/18/1984,59.59,59.59,58.44,58.57,20877,25948
01/19/1984,58.97,59.08,58.75,58.81,11307,24701
01/20/1984,58.74,59.08,58.59,58.71,9654,24426
01/23/1984,58.64,58.91,58.64,58.79,5705,24115
01/24/1984,59.79,59.79,59.79,59.79,3308,23676
01/25/1984,59.64,59.79,59.20,59.23,9891,24241

01/26/1984,59.04,59.09,58.25,58.27,11238,23957
01/27/1984,58.74,58.94,58.47,58.48,5442,23849
01/30/1984,58.49,58.49,57.81,58.20,6231,23287
01/31/1984,58.29,58.59,58.04,58.51,5606,23856
02/01/1984,58.54,59.03,58.49,59.01,8148,24300
02/02/1984,59.09,59.19,58.77,58.99,8056,24227
02/03/1984,58.79,58.86,58.44,58.82,7411,24040
02/06/1984,58.54,58.88,58.26,58.52,7646,23890
02/07/1984,58.39,58.59,58.23,58.30,5758,23379
02/08/1984,58.44,58.44,57.96,58.23,7601,22751
02/09/1984,58.26,58.29,57.23,57.32,10168,22459
02/10/1984,57.34,57.64,56.99,57.18,7225,21667
02/13/1984,57.14,57.14,56.22,56.31,8789,21017
02/14/1984,56.49,56.51,55.86,56.00,8043,20118
02/15/1984,56.22,56.62,56.09,56.51,6493,18952
02/16/1984,56.64,56.88,56.59,56.64,6527,17480
02/17/1984,57.19,57.61,56.99,57.53,6760,16109
02/21/1984,57.29,57.56,57.06,57.54,6973,15994
02/22/1984,57.84,58.54,57.84,58.54,5532,15020
02/23/1984,58.49,59.56,58.44,59.51,9666,19870
02/24/1984,59.79,59.96,59.04,59.32,9925,19716
02/27/1984,58.79,59.24,58.60,58.91,7452,21235
02/28/1984,58.91,59.24,58.39,58.47,12103,22607
02/29/1984,58.39,59.47,58.37,59.39,11775,23979
03/01/1984,59.24,59.41,58.90,59.24,9894,23642
03/02/1984,59.59,59.89,59.19,59.21,8970,23529
03/05/1984,59.34,60.14,58.86,60.04,10094,23536
03/06/1984,59.99,60.39,59.79,59.87,10184,23091
03/07/1984,59.62,59.86,59.43,59.76,7195,23368
03/08/1984,59.60,60.09,59.39,59.92,10892,23444
03/09/1984,59.89,60.89,59.89,60.79,10793,24900
03/12/1984,60.54,61.11,60.44,60.72,10614,25125
03/13/1984,60.89,61.19,60.44,60.47,10073,24874
03/14/1984,60.64,60.79,60.39,60.71,7155,24571
03/15/1984,60.74,61.44,60.74,61.26,7861,25324
03/16/1984,61.19,61.52,60.80,60.91,10747,24606
03/19/1984,60.79,60.94,60.39,60.91,8265,23871
03/20/1984,60.82,61.91,60.52,61.91,11794,25156
03/21/1984,61.84,62.69,61.80,62.19,13122,25370
03/22/1984,61.94,62.42,61.84,62.02,9921,25315
03/23/1984,61.89,62.18,61.34,61.99,11020,24828
03/26/1984,62.04,62.14,61.59,61.62,8557,24753
03/27/1984,61.64,61.69,60.69,60.77,10861,24648
03/28/1984,60.54,60.89,60.39,60.62,6552,23466
03/29/1984,60.64,61.14,60.49,60.87,7919,22951
03/30/1984,60.59,60.99,60.59,60.96,5630,22980
04/02/1984,60.94,61.89,60.84,61.47,8786,23209
04/03/1984,61.64,62.39,61.47,62.34,8934,22996
04/04/1984,62.64,63.24,62.54,62.95,10182,23666
04/05/1984,62.79,62.84,62.26,62.31,9105,22794
04/06/1984,62.49,62.74,62.31,62.72,6359,23491
04/09/1984,62.89,63.03,61.99,62.09,9601,22514
04/10/1984,62.04,62.16,61.54,61.89,10403,21066
04/11/1984,62.04,62.39,61.54,61.62,13236,18827
04/12/1984,61.62,61.62,61.09,61.22,9500,18084
04/13/1984,61.29,61.89,61.29,61.65,6116,17644
04/16/1984,61.54,62.09,61.34,62.06,6521,17972
04/17/1984,62.29,62.56,62.24,62.36,5979,17729
04/18/1984,62.14,62.36,62.09,62.34,8925,16930
04/19/1984,62.34,62.61,62.22,62.56,6043,15421

04/23/1984,62.63,62.98,62.62,62.93,7699,20271
04/24/1984,63.63,63.93,63.58,63.76,10071,22572
04/25/1984,63.78,64.08,63.73,63.91,9951,22989
04/26/1984,63.53,63.66,63.12,63.13,11930,23187
04/27/1984,63.13,63.83,63.10,63.78,10960,24471
04/30/1984,63.83,64.78,62.83,63.43,15884,24357
05/01/1984,63.48,63.93,62.90,63.88,12431,24546
05/02/1984,63.93,64.88,63.83,64.88,14638,25294
05/03/1984,64.86,65.08,64.33,64.83,12726,25606
05/04/1984,64.73,65.36,64.53,65.30,14035,26553
05/07/1984,65.13,66.08,64.79,65.98,12628,27462
05/08/1984,66.53,66.98,66.34,66.98,13417,28430
05/09/1984,67.08,67.48,66.68,67.25,12733,28837
05/10/1984,67.23,67.56,66.76,67.52,12534,29670
05/11/1984,68.52,68.52,68.28,68.52,8943,29312
05/14/1984,68.33,69.48,68.13,69.43,12236,29217
05/15/1984,69.33,70.03,68.78,69.41,18115,30129
05/16/1984,69.33,70.13,68.93,70.08,18144,30484
05/17/1984,70.03,70.68,69.88,69.98,13093,30582
05/18/1984,69.98,70.83,69.88,70.76,14780,31564
05/21/1984,70.58,70.97,69.98,70.20,15158,30606
05/22/1984,70.03,70.03,69.22,69.28,16723,30834
05/23/1984,68.88,69.73,68.53,69.58,15557,31420
05/24/1984,69.82,70.13,69.08,69.93,15598,30658
05/25/1984,70.23,70.53,69.78,69.88,11874,29514
05/29/1984,69.63,69.63,68.88,68.88,11110,28411
05/30/1984,68.58,68.58,67.88,68.36,15274,26429
05/31/1984,68.18,68.78,67.83,67.91,12523,26789
06/01/1984,68.08,68.13,66.91,66.91,12615,26107
06/04/1984,66.68,66.88,65.91,65.91,12871,23829
06/05/1984,65.66,66.43,65.54,66.38,13267,23241
06/06/1984,66.53,67.33,66.38,67.28,10626,22189
06/07/1984,67.08,67.08,66.28,66.36,13180,21776
06/08/1984,65.93,65.98,65.36,65.36,7536,20839
06/11/1984,64.78,65.03,64.36,64.56,9138,20395
06/12/1984,64.68,65.54,64.48,65.05,9171,19841
06/13/1984,64.78,65.43,64.73,65.35,6594,19612
06/14/1984,65.28,65.33,64.35,64.35,10355,19354
06/15/1984,63.58,63.93,63.35,63.35,7877,17733
06/18/1984,64.28,64.35,63.20,64.35,8364,17496
06/19/1984,64.75,65.35,64.63,65.35,7162,16552
06/20/1984,64.88,65.93,64.68,64.78,9352,16370
06/21/1984,65.43,65.78,64.78,65.78,7182,15420
06/22/1984,65.13,66.58,64.83,65.23,11778,15310
06/25/1984,65.77,65.97,65.32,65.48,4467,13837
06/26/1984,65.62,65.67,64.48,64.48,5663,13757
06/27/1984,64.07,64.12,63.48,63.53,7236,14287
06/28/1984,63.52,64.12,62.92,63.14,5738,14947
06/29/1984,64.02,64.14,63.67,64.14,3467,15363
07/02/1984,64.22,64.62,63.14,63.14,6451,15569
07/03/1984,62.97,62.97,62.14,62.14,7436,15553
07/05/1984,61.37,61.37,61.14,61.14,5962,16656
07/06/1984,60.17,61.07,60.14,60.40,7984,16563
07/09/1984,60.47,61.37,60.47,61.29,6415,16700
07/10/1984,61.17,61.17,60.29,60.29,8048,16227
07/11/1984,59.77,60.49,59.29,59.30,8724,15775
07/12/1984,59.62,60.30,59.42,60.17,5540,15455
07/13/1984,60.87,61.16,59.19,59.94,6092,15868
07/16/1984,60.47,60.94,60.32,60.94,5097,15884
07/17/1984,61.07,61.94,60.82,61.42,9294,15975

07/18/1984,60.92,62.02,60.47,61.90,9098,15467
07/19/1984,62.57,62.89,61.72,62.00,6601,14680
07/20/1984,61.62,61.87,61.00,61.00,7416,14217
07/23/1984,60.39,60.59,59.99,60.52,2679,9223
07/24/1984,60.44,60.54,59.52,59.52,2396,9168
07/25/1984,59.44,59.54,58.79,59.17,2785,9360
07/26/1984,59.29,59.64,58.84,58.94,2813,9019
07/27/1984,59.04,59.44,58.99,59.41,2891,8967
07/30/1984,59.39,60.04,59.10,59.81,3395,9438
07/31/1984,60.09,60.19,59.64,59.77,2837,10220
08/01/1984,59.84,60.09,59.79,59.89,2476,10565
08/02/1984,60.04,60.83,60.04,60.67,3591,10498
08/03/1984,60.99,61.04,60.24,60.66,2393,10350
08/06/1984,60.49,60.69,60.39,60.62,1703,10342
08/07/1984,60.74,61.34,60.64,61.14,3532,10196
08/08/1984,61.04,61.19,60.74,60.87,3155,9968
08/09/1984,60.54,60.84,60.05,60.79,3604,10014
08/10/1984,60.74,60.74,60.34,60.51,1818,9923
08/13/1984,60.74,61.19,60.55,61.17,2725,10142
08/14/1984,61.39,62.17,61.29,62.17,2990,10067
08/15/1984,62.09,62.59,61.74,61.94,4653,10691
08/16/1984,61.94,62.04,61.24,61.97,4171,10880
08/17/1984,61.64,61.69,61.34,61.46,4216,10637
08/20/1984,61.21,61.21,60.46,60.46,3821,9982
08/21/1984,60.29,60.29,59.89,60.07,3302,9667
08/22/1984,60.19,60.79,60.09,60.71,5052,9550
08/23/1984,60.67,60.67,60.26,60.32,2501,13258
08/24/1984,60.40,61.05,60.30,60.92,2823,13071
08/27/1984,61.05,61.92,61.05,61.92,1696,13154
08/28/1984,62.10,62.30,61.40,61.82,2570,13816
08/29/1984,62.05,62.15,61.35,61.37,1793,13899
08/30/1984,61.30,61.80,61.25,61.70,3377,14143
08/31/1984,61.65,62.05,61.15,61.33,4069,14927
09/04/1984,60.80,60.85,60.33,60.52,6077,15828
09/05/1984,60.75,61.20,60.65,61.10,3643,16272
09/06/1984,61.30,61.65,60.95,61.30,3814,16899
09/07/1984,61.10,61.65,60.95,61.55,3617,17412
09/10/1984,61.70,61.75,61.30,61.45,2803,17284
09/11/1984,61.40,61.60,61.20,61.45,2055,17146
09/12/1984,61.50,61.55,61.31,61.46,2027,16948
09/13/1984,60.61,60.65,60.46,60.46,3352,16858
09/14/1984,60.55,60.55,59.80,59.85,4449,16476
09/17/1984,59.60,59.80,59.45,59.47,6030,15777
09/18/1984,59.65,59.80,59.47,59.58,4701,16004
09/19/1984,60.00,60.10,59.68,59.87,5355,16334
09/20/1984,59.75,59.77,59.40,59.46,2428,16171
09/21/1984,58.55,59.80,58.51,59.75,5121,14983
09/24/1984,60.09,60.09,59.25,59.37,5315,16861
09/25/1984,59.29,59.66,59.27,59.61,4827,17205
09/26/1984,59.54,60.19,59.47,59.61,7445,17944
09/27/1984,59.79,60.51,59.64,60.50,8508,18404
09/28/1984,60.49,60.49,59.76,59.92,5846,18568
10/01/1984,59.79,60.14,59.70,59.82,3409,18712
10/02/1984,59.79,60.12,59.64,59.72,4462,18272
10/03/1984,59.84,60.06,59.69,59.86,4123,18599
10/04/1984,59.94,60.64,59.94,60.54,7492,18592
10/05/1984,60.59,60.74,60.24,60.32,8206,18921
10/08/1984,60.39,60.58,59.99,60.40,5570,19683
10/09/1984,60.34,60.44,60.20,60.36,3482,19942
10/10/1984,60.34,60.39,60.19,60.35,5639,20481

10/11/1984,60.34,60.68,60.25,60.57,8424,20149
10/12/1984,60.86,61.57,60.86,61.57,10616,19594
10/15/1984,61.69,62.13,61.54,62.06,10950,20226
10/16/1984,62.04,62.29,61.76,62.12,8157,20876
10/17/1984,62.09,62.16,61.79,62.07,8373,20858
10/18/1984,61.99,61.99,61.52,61.76,7664,20368
10/19/1984,61.89,62.12,61.79,61.97,6492,20696
10/22/1984,62.04,62.59,61.74,61.76,9208,21561
10/23/1984,61.79,62.04,61.58,62.01,6585,20983
10/24/1984,62.09,62.21,61.04,61.28,10798,20732
10/25/1984,61.44,61.89,61.39,61.85,5659,19454
10/26/1984,61.79,62.59,61.75,62.44,10945,19636
10/29/1984,62.32,62.32,61.86,61.89,6735,19891
10/30/1984,62.04,62.19,61.75,62.02,4928,19841
10/31/1984,62.09,62.26,61.81,62.21,6018,19270
11/01/1984,62.59,63.21,62.59,63.21,7719,20009
11/02/1984,63.21,63.23,62.77,62.91,5691,19524
11/05/1984,62.64,62.99,62.32,62.95,5658,19190
11/06/1984,62.89,63.94,62.79,63.74,8403,19265
11/07/1984,63.94,63.94,63.34,63.81,6603,18965
11/08/1984,63.59,63.89,63.54,63.67,4829,19069
11/09/1984,63.74,63.82,63.46,63.48,4962,18741
11/12/1984,64.34,64.48,64.04,64.39,7599,18319
11/13/1984,64.29,64.93,64.15,64.57,6552,17732
11/14/1984,64.64,64.84,64.34,64.66,6931,17098
11/15/1984,64.49,64.62,64.29,64.35,4417,16299
11/16/1984,64.29,64.49,63.69,63.72,8139,16274
11/19/1984,63.55,63.59,63.09,63.11,6006,15007
11/20/1984,63.11,63.48,62.94,63.04,6432,14294
11/21/1984,63.09,63.16,62.74,63.01,5026,13837
11/23/1984,63.15,63.15,62.75,62.79,2326,10673
11/26/1984,62.75,62.75,61.82,61.86,4733,10686
11/27/1984,62.15,62.34,61.75,61.76,4937,11248
11/28/1984,61.95,62.35,61.56,62.22,6042,12041
11/29/1984,62.20,62.50,62.05,62.45,5782,12419
11/30/1984,62.45,62.80,62.25,62.75,4912,13304
12/03/1984,62.98,62.98,62.66,62.92,5509,13806
12/04/1984,62.95,63.00,62.45,62.49,5310,14333
12/05/1984,62.45,62.45,61.91,61.93,8162,14972
12/06/1984,61.90,62.55,61.87,62.41,6903,14574
12/07/1984,62.25,62.40,62.01,62.32,7785,14110
12/10/1984,62.25,62.44,61.77,62.20,5883,14280
12/11/1984,62.30,62.35,62.06,62.15,3414,14270
12/12/1984,62.05,62.20,61.87,61.94,4308,14492
12/13/1984,61.75,62.07,61.70,62.04,5653,14366
12/14/1984,62.05,62.45,61.92,62.28,5078,14076
12/17/1984,62.20,62.44,62.08,62.34,3833,14016
12/18/1984,62.35,63.00,62.35,62.98,6478,14443
12/19/1984,63.00,63.10,62.56,62.59,6229,13742
12/20/1984,62.80,62.84,62.45,62.48,4842,13129
12/21/1984,62.55,62.60,62.33,62.44,2736,12749
12/24/1984,62.39,62.62,62.25,62.53,748,15368
12/26/1984,62.54,62.86,62.52,62.62,1553,15452
12/27/1984,62.54,62.59,62.24,62.25,3715,15600
12/28/1984,62.32,62.49,62.09,62.27,3421,15704
12/31/1984,62.29,62.34,62.09,62.15,1589,15860
01/02/1985,62.04,62.21,61.95,62.11,3553,16136
01/03/1985,62.14,62.45,62.09,62.39,4195,16232
01/04/1985,62.74,62.74,62.14,62.23,7350,17542
01/07/1985,62.24,62.93,62.03,62.89,10182,17479

01/08/1985,62.66,62.69,62.16,62.22,8667,17819
01/09/1985,62.34,62.52,62.18,62.44,7159,18456
01/10/1985,62.42,62.69,62.36,62.40,5933,18413
01/11/1985,62.34,62.49,62.29,62.31,5863,18847
01/14/1985,62.20,62.53,62.05,62.48,7280,19144
01/15/1985,62.49,62.66,62.42,62.64,5601,18754
01/16/1985,62.78,62.84,62.46,62.52,6576,18699
01/17/1985,62.59,63.09,62.47,63.04,6435,18565
01/18/1985,63.04,64.04,63.02,63.67,11717,18540
01/21/1985,63.79,64.21,63.64,64.20,7190,19165
01/22/1985,64.19,64.19,63.34,63.43,9810,19275
01/23/1985,63.18,63.99,63.16,63.90,6770,19281
01/24/1985,63.70,64.19,63.44,63.51,8860,18898
01/25/1985,63.59,63.98,63.50,63.93,5282,18324
01/28/1985,64.49,64.93,64.29,64.79,8504,19134
01/29/1985,64.74,65.04,64.39,64.47,8009,19831
01/30/1985,64.64,65.09,64.57,64.90,5260,19606
01/31/1985,65.09,65.19,64.46,64.62,6660,19232
02/01/1985,64.29,65.44,64.26,65.42,8836,20964
02/04/1985,65.14,65.37,64.79,64.92,9269,20991
02/05/1985,64.94,65.82,64.71,65.71,6861,21689
02/06/1985,65.54,65.92,65.42,65.57,7594,21189
02/07/1985,65.52,65.77,65.47,65.66,6759,19975
02/08/1985,65.63,65.63,65.24,65.50,7397,19059
02/11/1985,65.31,65.31,64.75,64.96,6391,17826
02/12/1985,64.99,65.14,64.24,64.28,9041,17015
02/13/1985,64.41,64.94,64.31,64.79,5647,17051
02/14/1985,64.79,64.92,64.19,64.42,6126,16392
02/15/1985,64.64,65.34,64.52,65.29,6391,16090
02/19/1985,65.09,65.29,64.84,65.26,5387,15680
02/20/1985,65.24,65.76,65.21,65.73,6125,15299
02/21/1985,65.74,65.89,65.09,65.64,8523,14904
02/22/1985,65.44,65.72,65.19,65.54,5805,14372
02/25/1985,65.39,65.99,65.24,65.96,8002,17205
02/26/1985,65.84,66.08,65.54,65.59,7823,17754
02/27/1985,65.69,65.92,65.46,65.84,8523,18217
02/28/1985,65.69,65.89,65.59,65.70,4554,18472
03/01/1985,65.69,65.84,65.51,65.58,3824,18727
03/04/1985,65.44,65.44,64.84,64.89,10070,19081
03/05/1985,64.79,65.07,64.59,65.03,11399,18845
03/06/1985,65.04,65.39,65.04,65.16,6927,18975
03/07/1985,65.14,65.79,65.06,65.67,9742,19648
03/08/1985,65.79,66.67,65.74,66.67,13383,20099
03/11/1985,66.94,67.13,66.70,66.91,8988,20655
03/12/1985,66.74,66.96,66.55,66.63,8534,21737
03/13/1985,66.69,66.89,66.39,66.44,8630,23055
03/14/1985,66.49,67.44,66.36,67.44,11145,23884
03/15/1985,67.59,67.89,67.47,67.74,9537,24382
03/18/1985,67.81,67.89,67.44,67.52,6849,24784
03/19/1985,67.70,67.84,67.26,67.72,7643,25305
03/20/1985,67.54,67.89,67.49,67.63,6704,25609
03/21/1985,67.89,67.99,66.94,67.07,7852,25213
03/22/1985,67.19,68.07,67.04,67.79,8378,25473
03/25/1985,67.74,68.44,67.59,68.31,8019,24862
03/26/1985,68.54,69.03,68.35,68.77,10255,24644
03/27/1985,68.84,68.89,68.19,68.47,7902,22967
03/28/1985,68.14,68.64,68.02,68.53,7368,22850
03/29/1985,68.54,69.04,68.44,68.96,7126,22968
04/01/1985,68.84,69.04,68.74,68.83,5087,22834
04/02/1985,68.76,69.19,68.49,69.09,7442,23117

04/03/1985,69.04,69.64,69.01,69.52,8730,22834
04/04/1985,69.44,69.89,69.34,69.82,6039,23116
04/08/1985,69.90,70.81,69.86,70.79,8724,23562
04/09/1985,70.84,71.14,70.60,70.89,9171,23441
04/10/1985,70.74,71.04,70.46,70.71,9459,23563
04/11/1985,70.84,71.49,70.79,71.47,8222,22421
04/12/1985,71.34,72.12,70.80,70.83,11223,20669
04/15/1985,70.79,70.79,69.89,70.05,8074,18910
04/16/1985,69.99,70.84,69.94,70.52,7636,17820
04/17/1985,70.84,71.04,70.35,70.51,6054,17369
04/18/1985,70.65,70.69,70.15,70.35,4069,16700
04/19/1985,70.24,70.29,69.44,69.89,7726,14986
04/22/1985,69.66,70.44,69.49,70.27,5168,13834
04/23/1985,70.10,70.55,70.05,70.47,7857,24266
04/24/1985,70.80,71.47,70.80,71.47,13040,26036
04/25/1985,72.25,72.47,71.90,72.02,14017,27064
04/26/1985,71.65,71.90,71.40,71.42,9994,27464
04/29/1985,71.25,71.80,71.15,71.48,9016,28744
04/30/1985,71.65,71.65,70.72,71.20,11665,29105
05/01/1985,71.25,71.50,70.50,70.53,13780,29610
05/02/1985,70.25,70.50,69.65,69.76,15193,27306
05/03/1985,69.86,70.23,69.60,69.83,11927,26018
05/06/1985,69.80,70.83,69.80,70.83,9302,25727
05/07/1985,70.05,71.05,69.83,69.85,12809,26169
05/08/1985,69.75,70.25,69.40,69.65,15527,26597
05/09/1985,69.75,70.15,69.30,70.10,15673,26738
05/10/1985,70.05,70.30,69.80,70.23,8512,26043
05/13/1985,70.20,70.20,69.61,69.87,11469,25854
05/14/1985,70.00,70.00,69.38,69.43,10248,27402
05/15/1985,69.40,69.70,68.95,69.00,14273,27730
05/16/1985,69.10,69.25,68.80,69.17,13868,27774
05/17/1985,69.30,69.65,69.20,69.61,10755,28541
05/20/1985,69.90,70.50,69.75,70.42,15884,27478
05/21/1985,70.50,70.80,70.00,70.10,12086,27204
05/22/1985,70.30,70.75,70.16,70.73,12811,26491
05/23/1985,70.70,70.93,70.23,70.70,10077,26516
05/24/1985,70.75,70.80,70.36,70.49,4506,26048
05/28/1985,70.30,70.30,69.78,69.84,8946,26722
05/29/1985,69.85,70.14,69.61,70.00,9930,25679
05/30/1985,69.90,70.00,69.63,69.97,8241,25166
05/31/1985,70.15,70.17,69.75,69.82,7270,24057
06/03/1985,69.80,70.15,69.70,69.82,5289,23767
06/04/1985,69.70,69.78,69.47,69.67,5827,23705
06/05/1985,69.72,70.10,69.52,70.04,7669,23018
06/06/1985,70.20,71.04,70.20,71.04,14059,22094
06/07/1985,71.55,71.70,71.05,71.13,12718,21415
06/10/1985,70.95,71.04,70.77,70.95,4976,21445
06/11/1985,70.85,71.50,70.73,71.47,10670,22467
06/12/1985,71.50,71.73,70.77,70.88,11744,21794
06/13/1985,70.80,70.88,70.60,70.72,7573,21849
06/14/1985,70.73,70.73,70.25,70.46,7299,20781
06/17/1985,70.25,70.55,70.10,70.47,4753,20511
06/18/1985,70.65,70.70,70.05,70.17,6467,20073
06/19/1985,70.17,70.17,69.59,69.65,7857,19804
06/20/1985,69.60,69.60,69.11,69.18,7722,18865
06/21/1985,69.15,69.50,69.15,69.41,4026,18328
06/24/1985,69.40,69.75,69.10,69.67,3137,12060
06/25/1985,69.70,70.10,69.60,70.02,3441,12366
06/26/1985,70.19,70.22,69.85,69.87,3328,12449
06/27/1985,69.70,70.00,69.70,69.79,2928,12048

06/28/1985,69.90,69.91,69.46,69.51,3771,12317
07/01/1985,69.53,69.53,68.95,69.03,4141,12649
07/02/1985,68.95,69.04,68.70,68.86,5614,13058
07/03/1985,68.85,68.85,68.50,68.58,3893,13390
07/05/1985,68.70,69.10,68.70,68.81,3820,13341
07/08/1985,68.85,68.85,68.43,68.70,5192,13904
07/09/1985,68.60,68.83,68.47,68.48,7167,13983
07/10/1985,68.53,68.67,68.26,68.63,6583,14760
07/11/1985,68.35,68.35,67.68,67.77,7578,14440
07/12/1985,68.10,68.27,67.93,68.01,5978,14626
07/15/1985,67.75,68.00,67.75,67.84,2917,15129
07/16/1985,67.79,67.95,67.50,67.90,7141,15210
07/17/1985,68.00,68.19,67.85,68.09,5957,14062
07/18/1985,68.07,68.44,67.97,68.22,6302,14349
07/19/1985,68.15,68.15,67.27,67.38,6836,14991
07/22/1985,67.30,67.50,67.13,67.29,5744,15246
07/23/1985,67.39,67.44,66.81,66.83,2578,8708
07/24/1985,66.84,67.11,66.74,66.81,2910,8699
07/25/1985,66.84,67.09,66.81,67.06,2330,8544
07/26/1985,66.94,67.19,66.74,66.79,3432,9445
07/29/1985,66.79,66.94,66.44,66.47,3085,9696
07/30/1985,66.39,66.64,66.01,66.17,4972,10945
07/31/1985,66.34,66.49,65.99,66.42,3446,10846
08/01/1985,66.29,66.38,65.94,65.97,2491,11114
08/02/1985,66.04,66.07,65.35,65.51,3437,11558
08/05/1985,65.34,65.39,64.99,65.19,3017,11317
08/06/1985,65.09,65.29,64.89,65.22,3699,11080
08/07/1985,65.49,65.64,65.42,65.58,3228,11358
08/08/1985,65.49,65.49,64.94,64.99,3789,12268
08/09/1985,64.74,64.89,64.54,64.62,4084,12905
08/12/1985,64.49,64.62,64.00,64.27,5097,13050
08/13/1985,64.04,64.09,63.74,63.88,3184,13143
08/14/1985,63.94,64.59,63.94,64.47,3402,13647
08/15/1985,64.59,64.94,64.39,64.89,3032,14107
08/16/1985,64.79,64.79,63.89,63.93,5726,14410
08/19/1985,63.80,63.87,63.60,63.62,2557,14170
08/20/1985,63.59,63.89,63.55,63.87,4673,13347
08/21/1985,63.91,64.09,63.77,64.02,4198,12184
08/22/1985,63.99,63.99,63.67,63.78,3571,12139
08/23/1985,64.06,64.17,63.91,63.96,2635,10533
08/26/1985,63.86,64.07,63.76,63.80,1938,10473
08/27/1985,63.76,64.21,63.76,64.21,2059,10788
08/28/1985,64.21,64.26,63.66,63.69,2430,10765
08/29/1985,63.69,63.71,63.46,63.67,2657,11129
08/30/1985,63.86,63.91,63.73,63.84,1660,11557
09/03/1985,63.81,63.96,63.74,63.77,3017,11194
09/04/1985,63.81,63.96,63.55,63.91,3420,11191
09/05/1985,63.89,63.96,63.63,63.73,3124,11330
09/06/1985,63.67,63.67,63.26,63.28,3855,12232
09/09/1985,63.08,63.08,62.79,62.91,3379,12225
09/10/1985,62.96,63.11,62.89,62.98,2921,12140
09/11/1985,63.06,63.06,62.83,62.85,2321,11924
09/12/1985,62.76,62.91,62.65,62.85,3073,12269
09/13/1985,62.96,63.01,62.74,62.89,4493,11524
09/16/1985,62.83,62.89,62.71,62.87,2972,11877
09/17/1985,62.91,63.26,62.89,63.06,5391,11876
09/18/1985,63.06,63.06,62.95,62.99,3040,12144
09/19/1985,63.09,63.13,62.86,62.87,3840,12237
09/20/1985,62.89,62.93,62.34,62.37,4117,12148
09/23/1985,62.54,62.95,62.31,62.80,8922,18878

09/24/1985,62.76,63.21,62.69,62.98,7823,19041
09/25/1985,62.91,63.22,62.72,62.86,5663,19215
09/26/1985,62.86,62.86,62.66,62.75,5135,19864
09/27/1985,62.71,62.83,62.58,62.71,3478,20030
09/30/1985,62.71,63.16,62.71,62.92,5963,20029
10/01/1985,62.93,62.93,62.74,62.87,4971,19897
10/02/1985,62.96,62.96,62.71,62.73,5143,19978
10/03/1985,62.71,62.88,62.46,62.48,8730,19831
10/04/1985,62.46,62.51,62.03,62.12,9560,20707
10/07/1985,62.03,62.06,61.75,61.78,6474,20208
10/08/1985,61.78,62.00,61.76,61.89,7066,20614
10/09/1985,62.09,62.09,61.76,61.91,7868,19820
10/10/1985,61.93,61.96,61.63,61.72,8519,19899
10/11/1985,61.63,61.68,61.22,61.23,7994,20531
10/14/1985,61.06,61.35,61.06,61.33,4261,20413
10/15/1985,61.36,61.50,61.01,61.02,6513,21218
10/16/1985,60.92,61.11,60.86,61.03,6529,21141
10/17/1985,61.11,61.21,60.86,60.87,4797,21523
10/18/1985,60.93,61.09,60.69,60.73,6441,22114
10/21/1985,60.83,61.01,60.73,61.00,4869,22637
10/22/1985,61.06,61.43,61.01,61.40,8812,22405
10/23/1985,61.18,61.45,61.09,61.09,7002,22384
10/24/1985,61.11,61.30,60.99,61.12,4960,21950
10/25/1985,61.06,61.25,61.01,61.09,3334,21903
10/28/1985,61.01,61.21,60.87,60.89,6006,22069
10/29/1985,60.89,60.93,60.74,60.76,5992,21723
10/30/1985,60.86,61.11,60.66,61.10,7579,20679
10/31/1985,61.26,61.71,61.21,61.61,10879,19109
11/01/1985,61.63,61.76,61.48,61.74,7205,18140
11/04/1985,61.76,61.91,61.48,61.50,7337,17323
11/05/1985,61.46,61.63,61.29,61.50,5092,16821
11/06/1985,61.61,61.75,61.43,61.55,6086,16425
11/07/1985,61.53,61.73,61.46,61.69,5287,15588
11/08/1985,61.89,62.55,61.89,62.28,11770,14696
11/11/1985,62.61,62.71,62.24,62.28,8865,13261
11/12/1985,62.26,62.34,62.12,62.17,3947,12331
11/13/1985,62.21,62.52,62.17,62.18,6734,12173
11/14/1985,62.17,62.42,62.03,62.28,4079,11489
11/15/1985,62.28,62.43,61.87,62.17,6285,10733
11/18/1985,62.16,62.17,61.66,61.69,5722,10154
11/19/1985,61.91,61.91,61.43,61.68,6025,9286
11/20/1985,61.71,61.81,61.40,61.45,4886,8934
11/21/1985,61.21,61.21,60.45,60.52,7172,8747
11/22/1985,60.67,61.01,60.59,60.93,5545,8169
11/25/1985,60.83,60.88,60.62,60.78,5122,10499
11/26/1985,60.91,61.01,60.76,60.91,3860,10523
11/27/1985,61.03,61.08,60.89,61.07,4992,10867
11/29/1985,61.18,61.21,60.61,60.85,6230,11215
12/02/1985,60.88,60.88,60.43,60.54,4172,11177
12/03/1985,60.36,60.86,60.33,60.82,6305,11350
12/04/1985,61.06,61.61,61.06,61.59,6640,11156
12/05/1985,61.46,62.03,61.31,61.36,6944,11046
12/06/1985,61.46,61.59,61.28,61.43,4440,11225
12/09/1985,61.36,61.82,61.33,61.67,4571,11117
12/10/1985,61.91,62.36,61.72,62.34,6819,11828
12/11/1985,62.36,63.01,62.26,62.28,10004,12209
12/12/1985,62.36,63.28,62.36,63.28,7585,12236
12/13/1985,62.81,63.56,62.61,63.16,7831,11383
12/16/1985,63.21,64.04,63.01,63.86,6758,11067
12/17/1985,63.91,64.14,63.56,63.59,6133,10771

12/18/1985,63.59,63.66,63.19,63.38,4736,9780
12/19/1985,63.36,63.86,63.29,63.73,4067,9321
12/20/1985,63.61,63.96,63.38,63.57,3726,9174
12/23/1985,63.37,63.44,63.15,63.19,3427,18681
12/24/1985,63.12,63.27,62.97,63.08,3535,19415
12/26/1985,63.12,63.45,62.86,62.87,4002,20274
12/27/1985,63.02,63.09,62.62,62.77,4654,20216
12/30/1985,62.97,63.20,62.82,62.94,5358,21278
12/31/1985,62.88,62.94,62.83,62.83,4307,21952
01/02/1986,62.83,63.55,62.70,63.13,8023,23239
01/03/1986,62.97,63.09,62.80,62.99,4700,22961
01/06/1986,63.07,63.07,62.23,62.29,12207,21787
01/07/1986,62.47,62.72,62.47,62.55,10835,21240
01/08/1986,62.47,62.67,62.38,62.57,7710,21189
01/09/1986,62.57,62.57,62.09,62.25,11903,21853
01/10/1986,62.13,62.26,61.72,61.73,9301,20983
01/13/1986,61.47,61.47,61.22,61.23,9236,20278
01/14/1986,61.09,61.62,61.03,61.54,8951,20123
01/15/1986,61.72,61.75,61.35,61.42,9488,21048
01/16/1986,61.42,61.42,61.09,61.12,6324,20829
01/17/1986,61.08,61.58,60.96,61.25,7759,20741
01/20/1986,61.12,61.62,61.07,61.46,7263,20680
01/21/1986,61.44,61.44,60.90,60.91,7509,21135
01/22/1986,60.87,61.16,60.82,61.05,7373,20241
01/23/1986,60.97,61.05,60.78,60.95,4236,20079
01/24/1986,61.02,61.02,60.73,60.79,4744,19919
01/27/1986,60.82,61.02,60.69,60.94,3194,19671
01/28/1986,60.94,60.95,60.72,60.87,4425,19386
01/29/1986,60.82,60.97,60.74,60.96,4478,18827
01/30/1986,61.12,61.16,61.00,61.11,4245,18958
01/31/1986,61.12,61.14,60.87,60.91,4348,18783
02/03/1986,60.77,60.91,60.72,60.75,3923,18346
02/04/1986,60.62,61.01,60.57,60.99,5800,18534
02/05/1986,60.97,61.11,60.93,61.08,4934,18155
02/06/1986,61.05,61.05,60.82,60.87,4733,17851
02/07/1986,60.77,60.87,60.64,60.67,6244,17766
02/10/1986,60.65,60.65,60.42,60.46,4246,17469
02/11/1986,60.38,60.62,60.29,60.30,5345,17154
02/12/1986,60.34,60.37,59.84,59.85,7921,16019
02/13/1986,59.97,60.06,59.72,60.05,6386,15597
02/14/1986,60.02,60.06,59.69,59.71,3255,15340
02/18/1986,59.62,59.74,59.48,59.49,3638,15389
02/19/1986,59.67,59.70,59.42,59.48,4504,14863
02/20/1986,59.50,59.56,59.26,59.46,4320,14209
02/21/1986,59.39,59.52,59.30,59.48,4762,12826
02/24/1986,59.43,59.43,59.09,59.10,5098,18578
02/25/1986,59.06,59.06,58.74,58.74,5568,19612
02/26/1986,58.80,58.87,58.59,58.74,6687,20938
02/27/1986,58.66,58.76,58.29,58.44,9900,22481
02/28/1986,58.25,58.28,57.54,57.84,7755,23122
03/03/1986,57.98,57.98,57.74,57.86,6127,23989
03/04/1986,57.96,58.28,57.89,58.10,8373,24951
03/05/1986,58.13,58.28,57.98,58.24,8813,26109
03/06/1986,58.33,58.33,58.03,58.16,8023,26151
03/07/1986,58.05,58.05,57.85,57.86,7957,26129
03/10/1986,57.90,58.48,57.86,58.32,7302,25526
03/11/1986,58.41,58.42,58.11,58.30,5814,25487
03/12/1986,58.58,58.96,58.55,58.72,11881,23990
03/13/1986,58.68,59.07,58.58,58.64,6756,23372
03/14/1986,58.64,58.64,58.18,58.19,7089,23764

03/17/1986,58.26,58.28,57.93,58.04,4765,23761
03/18/1986,58.33,58.57,58.24,58.54,5963,23801
03/19/1986,58.44,58.93,58.33,58.40,8162,23721
03/20/1986,58.46,58.46,58.18,58.27,4976,23228
03/21/1986,58.22,58.41,58.16,58.30,3058,22972
03/24/1986,58.38,58.70,58.38,58.54,4162,22242
03/25/1986,58.63,58.83,58.60,58.78,5567,21511
03/26/1986,58.83,59.73,58.83,59.68,10514,20439
03/27/1986,59.58,59.58,59.19,59.27,4897,20116
03/31/1986,59.30,60.05,59.29,60.02,8628,20404
04/01/1986,59.93,60.03,59.71,59.85,5138,19986
04/02/1986,59.83,59.83,59.39,59.41,5613,19831
04/03/1986,59.18,59.43,58.59,58.68,9561,18725
04/04/1986,58.63,58.81,58.53,58.75,5271,17743
04/07/1986,58.73,59.12,58.69,59.04,4590,17438
04/08/1986,58.98,59.00,58.53,58.74,5365,17002
04/09/1986,58.58,58.58,58.09,58.19,8896,16734
04/10/1986,58.26,58.42,58.19,58.21,5357,16290
04/11/1986,58.18,58.28,58.03,58.21,4551,15666
04/14/1986,58.15,58.41,58.04,58.22,4843,14825
04/15/1986,58.38,58.58,58.34,58.52,4269,13629
04/16/1986,58.43,58.43,58.04,58.06,4554,13178
04/17/1986,57.93,58.18,57.79,58.13,6118,12074
04/18/1986,58.03,58.12,57.89,58.01,2293,11513
04/21/1986,57.83,57.91,57.80,57.87,3357,11244
04/22/1986,57.68,58.08,57.68,58.00,3926,10795
04/23/1986,58.08,58.13,57.90,57.91,3063,22459
04/24/1986,57.90,58.38,57.85,58.09,7460,23045
04/25/1986,58.06,58.20,57.91,58.01,3552,23270
04/28/1986,57.93,57.99,57.78,57.87,7574,25127
04/29/1986,58.03,58.65,57.99,58.44,16590,25852
04/30/1986,58.78,59.44,58.53,59.44,23153,24733
05/01/1986,59.23,59.33,58.68,58.73,13067,24160
05/02/1986,58.58,58.63,58.22,58.38,9420,23344
05/05/1986,58.36,58.47,58.20,58.35,7326,22945
05/06/1986,58.32,58.46,58.11,58.18,9412,22023
05/07/1986,58.13,58.37,58.03,58.26,6081,21688
05/08/1986,58.43,59.03,58.43,58.75,10609,21238
05/09/1986,58.73,58.78,58.56,58.70,5285,20760
05/12/1986,58.58,58.58,58.14,58.29,7092,20751
05/13/1986,58.40,58.76,58.40,58.59,7547,20510
05/14/1986,58.63,58.63,58.38,58.52,4006,20485
05/15/1986,58.66,58.83,58.16,58.21,11712,20828
05/16/1986,58.23,58.46,57.95,58.09,9029,19870
05/19/1986,58.04,58.25,57.93,58.18,5495,20952
05/20/1986,58.18,58.30,58.08,58.28,3629,21059
05/21/1986,58.31,58.57,58.29,58.39,6162,21198
05/22/1986,58.34,58.67,58.34,58.59,4713,21206
05/23/1986,58.62,59.15,58.62,59.05,11732,21043
05/27/1986,58.98,59.19,58.78,58.84,9843,21739
05/28/1986,58.78,58.87,58.60,58.78,6007,22169
05/29/1986,58.80,58.80,58.33,58.40,7252,21521
05/30/1986,58.28,58.31,57.98,57.99,9786,21284
06/02/1986,57.96,57.96,57.63,57.76,12848,22685
06/03/1986,57.75,57.98,57.70,57.75,5987,21762
06/04/1986,57.78,58.28,57.74,57.95,6328,21553
06/05/1986,57.93,58.02,57.66,57.79,5941,20190
06/06/1986,57.88,57.89,57.74,57.75,3441,19749
06/09/1986,57.63,57.67,57.33,57.34,6975,20321
06/10/1986,57.18,57.43,57.08,57.34,7511,19390

06/11/1986,57.43,57.52,57.37,57.43,4560,18641
06/12/1986,57.33,57.43,57.17,57.22,5449,18126
06/13/1986,57.16,57.33,57.05,57.09,3755,17977
06/16/1986,57.11,57.18,56.98,56.99,2869,17601
06/17/1986,56.98,57.30,56.96,57.27,6147,16220
06/18/1986,57.33,57.52,57.29,57.35,3549,15656
06/19/1986,57.33,57.57,57.28,57.41,5371,14764
06/20/1986,57.36,57.38,57.25,57.37,3330,14159
06/23/1986,57.27,57.32,57.20,57.25,2869,12931
06/24/1986,57.27,57.28,57.08,57.14,3754,12880
06/25/1986,57.17,57.32,57.16,57.25,3241,13311
06/26/1986,57.17,57.29,57.12,57.12,3919,14480
06/27/1986,57.02,57.12,56.95,56.99,6148,16568
06/30/1986,56.87,56.87,56.67,56.68,4877,17722
07/01/1986,56.72,56.74,56.62,56.63,4923,18320
07/02/1986,56.77,56.84,56.70,56.79,4550,18207
07/03/1986,56.84,57.00,56.77,56.78,2963,18418
07/07/1986,56.77,56.82,56.50,56.80,4541,18231
07/08/1986,56.87,56.99,56.84,56.95,4641,17304
07/09/1986,57.01,57.07,56.84,56.88,3023,17184
07/10/1986,56.83,56.83,56.58,56.62,3777,16892
07/11/1986,56.67,56.76,56.59,56.61,3097,16858
07/14/1986,56.52,56.52,56.34,56.38,4357,16905
07/15/1986,56.77,56.77,56.47,56.53,4416,16811
07/16/1986,56.62,57.17,56.62,57.15,6892,14921
07/17/1986,57.02,57.14,56.73,56.74,4105,13674
07/18/1986,56.65,56.74,56.60,56.68,3019,13032
07/21/1986,56.67,57.05,56.67,56.88,3297,12480
07/22/1986,56.82,56.83,56.60,56.61,3349,12439
07/23/1986,56.67,56.84,56.63,56.72,2229,11470
07/24/1986,56.69,56.69,56.45,56.46,2540,11810
07/25/1986,56.37,56.71,56.27,56.69,1890,12139
07/28/1986,56.79,56.89,56.73,56.81,2213,12074
07/29/1986,56.69,56.73,56.52,56.54,3479,13377
07/30/1986,56.62,56.66,56.42,56.43,6229,14975
07/31/1986,56.35,56.35,56.03,56.19,8372,15966
08/01/1986,56.20,56.28,55.88,56.14,6042,16399
08/04/1986,55.97,56.01,55.84,55.89,3526,16436
08/05/1986,55.79,55.79,55.65,55.66,4167,16077
08/06/1986,55.57,55.68,55.54,55.55,2802,15869
08/07/1986,55.37,55.42,55.15,55.16,4087,15620
08/08/1986,55.07,55.23,55.00,55.03,3042,15056
08/11/1986,55.12,55.12,54.96,55.01,2279,14614
08/12/1986,54.99,55.06,54.86,54.91,2551,14496
08/13/1986,54.42,54.57,54.37,54.40,3143,13731
08/14/1986,54.52,54.57,54.40,54.43,1988,13544
08/15/1986,54.47,54.47,54.32,54.34,1431,13503
08/18/1986,54.34,54.47,54.27,54.45,2389,12450
08/19/1986,54.57,54.67,54.20,54.21,2788,11696
08/20/1986,54.09,54.17,53.92,53.96,2394,11401
08/21/1986,53.92,54.06,53.86,53.91,3976,9799
08/22/1986,53.95,54.04,53.67,53.68,2628,9321
08/25/1986,53.67,54.07,53.58,53.98,4091,12320
08/26/1986,54.12,54.24,54.09,54.19,2202,12557
08/27/1986,54.29,54.29,53.98,53.98,1966,13021
08/28/1986,54.07,54.07,53.68,53.74,3015,14350
08/29/1986,53.72,54.05,53.67,53.72,4871,16432
09/02/1986,53.47,53.47,53.17,53.28,2670,16569
09/03/1986,53.25,53.35,53.20,53.31,2883,16097
09/04/1986,53.42,53.49,53.25,53.34,1717,16109

09/05/1986,53.47,53.57,53.40,53.48,2030,15328
09/08/1986,53.47,53.59,53.32,53.54,1600,14845
09/09/1986,53.62,53.77,53.53,53.63,2876,14066
09/10/1986,53.57,53.72,53.48,53.49,1594,13958
09/11/1986,53.42,53.72,53.39,53.69,2409,13648
09/12/1986,53.87,53.87,53.64,53.68,2317,12983
09/15/1986,53.52,53.63,53.52,53.54,1364,12554
09/16/1986,53.57,53.75,53.54,53.66,2533,12042
09/17/1986,53.72,53.82,53.59,53.68,2690,11390
09/18/1986,53.77,53.77,53.62,53.67,1599,11204
09/19/1986,53.69,54.34,53.67,54.22,5275,9657
09/22/1986,54.37,54.49,54.24,54.36,2652,9341
09/23/1986,54.45,54.68,54.22,54.50,8055,26064
09/24/1986,54.61,54.74,54.43,54.44,6634,26820
09/25/1986,54.36,54.36,54.06,54.25,7415,26692
09/26/1986,54.21,54.22,54.09,54.15,3661,27099
09/29/1986,54.24,54.40,54.21,54.25,5961,28009
09/30/1986,54.36,54.41,54.29,54.35,5021,27699
10/01/1986,54.49,54.70,54.43,54.67,8934,28829
10/02/1986,54.65,54.73,54.16,54.22,9040,29142
10/03/1986,54.31,54.35,54.09,54.14,5488,29019
10/06/1986,53.94,53.94,53.39,53.40,11720,28440
10/07/1986,53.52,53.65,53.42,53.47,7882,28992
10/08/1986,53.52,53.74,53.47,53.73,5458,29362
10/09/1986,53.76,53.99,53.65,53.68,7762,29446
10/10/1986,53.63,53.78,53.62,53.67,3721,29086
10/13/1986,53.61,54.11,53.56,53.78,7028,29001
10/14/1986,53.92,54.03,53.87,53.98,5849,28476
10/15/1986,54.06,54.21,53.96,54.20,6813,28281
10/16/1986,54.21,54.86,54.16,54.79,19092,28103
10/17/1986,54.81,54.81,54.43,54.47,12772,29165
10/20/1986,54.66,55.06,54.66,54.84,13592,29737
10/21/1986,54.76,54.76,54.56,54.61,8130,29862
10/22/1986,54.71,54.93,54.61,54.75,9301,30438
10/23/1986,54.66,54.84,54.51,54.64,6848,31102
10/24/1986,54.59,54.64,54.45,54.58,5890,30849
10/27/1986,54.79,55.37,54.76,55.34,11671,30489
10/28/1986,55.56,55.76,55.19,55.47,11505,30497
10/29/1986,55.20,55.20,54.96,55.05,7977,30326
10/30/1986,55.01,55.53,54.94,55.52,7356,30544
10/31/1986,55.36,55.36,54.76,54.82,9481,29567
11/03/1986,54.91,55.12,54.77,54.98,4879,29077
11/04/1986,55.16,55.21,54.82,54.90,5337,28462
11/05/1986,54.80,55.01,54.67,54.99,5502,27795
11/06/1986,54.81,54.96,54.74,54.79,3897,27575
11/07/1986,54.81,54.93,54.72,54.92,3493,26480
11/10/1986,54.88,55.08,54.86,54.92,2580,26403
11/11/1986,54.84,54.91,54.68,54.80,5161,25850
11/12/1986,54.76,54.85,54.69,54.84,4784,24387
11/13/1986,54.81,54.85,54.51,54.67,7558,22555
11/14/1986,54.69,54.78,54.41,54.44,7069,20544
11/17/1986,54.36,54.37,54.09,54.10,8919,17810
11/18/1986,54.04,54.33,54.03,54.28,6906,16299
11/19/1986,54.29,54.45,54.28,54.43,4252,15107
11/20/1986,54.56,54.64,54.42,54.44,4921,13890
11/21/1986,54.46,54.51,54.28,54.28,3577,12817
11/24/1986,54.27,54.30,54.21,54.29,3335,19977
11/25/1986,54.30,54.45,54.27,54.32,5678,21703
11/26/1986,54.35,54.75,54.35,54.73,9818,23647
11/28/1986,54.67,55.12,54.67,54.98,8992,23777

12/01/1986,54.95,55.04,54.91,55.03,6272,24991
12/02/1986,54.88,54.94,54.73,54.81,6228,24264
12/03/1986,54.85,54.99,54.78,54.98,5388,24500
12/04/1986,54.88,54.88,54.75,54.80,5277,24055
12/05/1986,54.72,54.80,54.65,54.73,5323,23769
12/08/1986,54.65,54.65,54.43,54.44,6882,22150
12/09/1986,54.33,54.36,54.22,54.26,8647,19584
12/10/1986,54.43,54.65,54.33,54.57,7682,18062
12/11/1986,54.53,54.64,54.42,54.51,6808,17478
12/12/1986,54.44,54.45,54.27,54.30,4972,15821
12/15/1986,54.25,54.40,54.20,54.39,4287,14572
12/16/1986,54.42,54.64,54.41,54.59,3454,14376
12/17/1986,54.65,54.65,54.50,54.56,4850,13537
12/18/1986,54.45,54.52,54.35,54.48,4244,13102
12/19/1986,54.42,54.48,54.38,54.43,2692,12470
12/22/1986,54.33,54.67,54.33,54.61,4076,11581
12/23/1986,54.79,54.86,54.64,54.64,3574,23740
12/24/1986,54.59,54.83,54.54,54.82,1735,24007
12/26/1986,54.79,54.95,54.72,54.88,1816,23846
12/29/1986,54.91,54.95,54.66,54.66,5540,24741
12/30/1986,54.59,54.62,54.48,54.49,6305,25462
12/31/1986,54.51,54.53,54.37,54.47,5500,26133
01/02/1987,54.46,54.46,54.31,54.31,3696,26535
01/05/1987,54.29,54.49,54.17,54.47,10379,25724
01/06/1987,54.47,54.64,54.47,54.51,5576,26847
01/07/1987,54.46,54.77,54.43,54.74,9552,26083
01/08/1987,54.76,54.82,54.55,54.58,11177,26012
01/09/1987,54.66,54.80,54.61,54.73,5528,26437
01/12/1987,54.96,55.16,54.87,55.13,13813,26972
01/13/1987,55.06,55.13,54.91,54.92,8709,28515
01/14/1987,54.85,54.91,54.76,54.89,8496,28765
01/15/1987,54.89,55.03,54.84,54.91,6652,28418
01/16/1987,54.94,55.21,54.87,55.16,8483,28950
01/19/1987,55.26,55.36,55.22,55.29,6937,29534
01/20/1987,55.22,55.41,55.19,55.22,7969,28765
01/21/1987,55.17,55.46,55.11,55.42,7049,29345
01/22/1987,55.46,55.65,55.36,55.49,8431,28177
01/23/1987,55.40,56.06,55.39,55.98,9468,28588
01/26/1987,56.03,56.10,55.77,56.05,6062,28485
01/27/1987,55.81,56.06,55.77,55.95,8390,28176
01/28/1987,55.93,55.96,55.59,55.79,6601,27985
01/29/1987,55.71,56.03,55.61,55.94,6871,28397
01/30/1987,56.01,56.01,55.66,55.72,6857,28125
02/02/1987,55.56,55.56,55.37,55.38,10005,26576
02/03/1987,55.34,55.51,55.27,55.47,8093,25688
02/04/1987,55.51,55.54,55.39,55.43,4166,25066
02/05/1987,55.41,55.41,55.21,55.24,5690,24083
02/06/1987,55.21,55.32,55.11,55.22,5256,23149
02/09/1987,55.15,55.16,54.95,54.96,6638,21841
02/10/1987,54.91,54.98,54.82,54.83,6749,20606
02/11/1987,54.81,55.20,54.78,55.18,5755,19228
02/12/1987,55.19,55.19,54.81,54.82,5092,18665
02/13/1987,54.83,54.93,54.72,54.75,5628,17793
02/17/1987,54.69,54.70,54.62,54.68,3378,17188
02/18/1987,54.71,54.74,54.55,54.56,4320,17240
02/19/1987,54.49,54.60,54.41,54.43,4418,16393
02/20/1987,54.51,54.66,54.38,54.60,4400,15483
02/23/1987,54.60,54.67,54.54,54.66,2973,26726
02/24/1987,54.77,54.84,54.73,54.75,6068,28128
02/25/1987,54.69,54.69,54.41,54.44,8605,29579

02/26/1987,54.44,54.51,54.27,54.28,9611,30157
02/27/1987,54.22,54.36,54.20,54.29,11144,30835
03/02/1987,54.32,54.59,54.32,54.50,9404,30676
03/03/1987,54.44,54.62,54.32,54.60,9781,31308
03/04/1987,54.59,54.67,54.38,54.40,7474,31045
03/05/1987,54.42,54.60,54.41,54.53,6398,31197
03/06/1987,54.62,54.78,54.55,54.75,7871,31325
03/09/1987,54.82,54.97,54.82,54.96,7766,31116
03/10/1987,54.94,54.95,54.72,54.73,7144,29718
03/11/1987,54.79,54.92,54.75,54.83,5803,29472
03/12/1987,54.89,54.90,54.76,54.80,5385,29524
03/13/1987,54.84,54.84,54.67,54.68,5031,28945
03/16/1987,54.66,54.66,54.43,54.43,5697,28024
03/17/1987,54.42,54.42,54.29,54.37,7369,27496
03/18/1987,54.37,54.57,54.31,54.54,5906,26934
03/19/1987,54.53,54.61,54.47,54.47,3932,26412
03/20/1987,54.40,54.40,54.21,54.21,6097,25810
03/23/1987,54.12,54.16,53.88,53.91,9186,25159
03/24/1987,53.97,54.13,53.91,54.08,4298,24522
03/25/1987,54.13,54.19,53.98,54.04,3724,24135
03/26/1987,54.02,54.17,54.02,54.09,4070,23605
03/27/1987,54.07,54.30,54.03,54.29,5118,23271
03/30/1987,54.34,54.41,54.18,54.23,2732,22947
03/31/1987,54.19,54.32,54.19,54.26,2786,22560
04/01/1987,54.42,54.49,54.24,54.30,4962,22226
04/02/1987,54.25,54.27,54.02,54.08,4865,21761
04/03/1987,54.07,54.17,53.97,54.02,4450,21585
04/06/1987,54.05,54.14,53.99,54.10,1907,21108
04/07/1987,54.19,54.31,54.15,54.28,4770,20966
04/08/1987,54.26,54.44,54.22,54.40,6045,20708
04/09/1987,54.42,54.74,54.42,54.72,8909,19154
04/10/1987,54.72,54.72,54.48,54.52,4731,17881
04/13/1987,54.44,54.51,54.37,54.44,4029,16906
04/14/1987,54.60,54.79,54.50,54.52,4964,16655
04/15/1987,54.43,54.49,54.39,54.47,3127,15793
04/16/1987,54.44,54.59,54.41,54.51,2828,15145
04/20/1987,54.57,54.81,54.50,54.80,3242,14674
04/21/1987,54.75,54.77,54.50,54.52,5150,13700
04/22/1987,54.42,54.42,54.26,54.28,4129,12436
04/23/1987,54.20,54.35,54.10,54.21,6645,30402
04/24/1987,54.30,54.33,54.15,54.18,7506,31598
04/27/1987,54.25,54.30,54.10,54.10,6465,32539
04/28/1987,54.03,54.16,53.99,54.14,8027,34351
04/29/1987,54.11,54.18,54.09,54.12,8706,36535
04/30/1987,54.18,54.57,54.18,54.49,10808,38301
05/01/1987,54.63,55.05,54.54,54.98,16368,40141
05/04/1987,54.97,55.21,54.82,55.14,13644,40532
05/05/1987,55.00,55.02,54.82,54.82,9194,40261
05/06/1987,54.85,55.19,54.78,55.12,10792,41078
05/07/1987,55.12,55.50,55.10,55.43,13565,40137
05/08/1987,55.43,55.60,55.31,55.39,8849,40073
05/11/1987,55.47,56.10,55.43,55.73,14396,41097
05/12/1987,55.70,55.88,55.27,55.42,13365,40184
05/13/1987,55.28,55.75,55.23,55.72,9759,39510
05/14/1987,55.95,56.10,55.53,55.81,13054,39756
05/15/1987,55.97,56.00,55.65,55.71,7391,38199
05/18/1987,55.45,55.45,54.71,54.71,14752,37192
05/19/1987,54.64,55.15,54.64,55.03,9529,33858
05/20/1987,55.15,55.32,54.99,55.14,7847,32227
05/21/1987,55.03,55.30,55.03,55.29,5761,32090

05/22/1987,55.21,55.29,55.07,55.14,3921,31823
05/26/1987,54.85,54.85,54.35,54.57,10570,29594
05/27/1987,54.68,54.83,54.55,54.59,8450,29060
05/28/1987,54.63,54.78,54.55,54.57,5631,28611
05/29/1987,54.56,54.75,54.51,54.64,4187,27959
06/01/1987,54.55,54.85,54.40,54.78,5605,27364
06/02/1987,54.90,55.04,54.83,54.95,4877,27222
06/03/1987,54.87,55.22,54.80,55.16,6612,27223
06/04/1987,55.13,55.22,54.97,55.08,4804,26594
06/05/1987,55.20,55.28,55.10,55.13,4912,26860
06/08/1987,55.25,55.30,54.89,54.94,4019,26518
06/09/1987,55.00,55.00,54.83,54.85,2917,26143
06/10/1987,54.75,54.79,54.61,54.66,6287,25387
06/11/1987,54.80,54.95,54.66,54.82,4750,24863
06/12/1987,54.78,54.88,54.70,54.76,4959,24606
06/15/1987,55.10,55.63,55.04,55.51,10515,24400
06/16/1987,55.51,55.57,55.32,55.36,7564,23052
06/17/1987,55.25,55.33,54.98,55.13,6402,21749
06/18/1987,55.18,55.22,55.03,55.04,3810,21258
06/19/1987,54.98,55.14,54.88,54.89,4504,20105
06/22/1987,54.68,54.68,53.95,54.19,9193,18247
06/23/1987,54.26,54.56,54.26,54.55,4525,24181
06/24/1987,54.71,54.93,54.71,54.92,2521,23917
06/25/1987,54.76,54.86,54.66,54.84,3953,24625
06/26/1987,54.91,54.99,54.68,54.68,4644,25432
06/29/1987,54.56,54.63,54.38,54.46,10053,27412
06/30/1987,54.32,54.86,54.32,54.74,10095,29123
07/01/1987,54.61,54.86,54.56,54.81,10255,28116
07/02/1987,54.86,55.21,54.84,54.98,8767,27865
07/06/1987,54.86,54.98,54.71,54.97,6540,28091
07/07/1987,54.91,55.14,54.81,55.09,7361,28746
07/08/1987,55.04,55.06,54.66,54.74,9860,29525
07/09/1987,54.91,54.91,54.57,54.59,5921,29547
07/10/1987,54.66,54.72,54.41,54.46,5110,29536
07/13/1987,54.31,54.31,54.17,54.19,7384,28436
07/14/1987,54.36,54.43,54.26,54.34,4188,27907
07/15/1987,54.35,54.36,54.11,54.17,3044,27937
07/16/1987,54.14,54.18,53.67,53.79,7160,27219
07/17/1987,53.76,53.86,53.44,53.45,4749,26613
07/20/1987,53.86,54.05,53.71,54.00,4487,25330
07/21/1987,54.01,54.01,53.61,53.78,4891,25064
07/22/1987,53.88,53.88,53.48,53.75,4333,24729
07/23/1987,53.89,53.89,53.69,53.70,1515,13855
07/24/1987,53.67,54.04,53.64,53.91,1174,13868
07/27/1987,54.02,54.14,53.99,54.12,1743,14089
07/28/1987,54.22,54.32,54.17,54.23,2636,14712
07/29/1987,54.35,54.41,53.82,53.93,4179,14727
07/30/1987,54.00,54.30,53.94,54.05,5985,16380
07/31/1987,54.14,54.32,54.10,54.30,4823,17330
08/03/1987,54.44,54.49,54.04,54.42,3491,17159
08/04/1987,54.34,54.34,53.94,53.94,3521,16225
08/05/1987,53.94,54.16,53.87,54.14,3933,14996
08/06/1987,54.12,54.12,53.82,53.87,3348,14444
08/07/1987,53.79,53.79,53.40,53.42,5531,14363
08/10/1987,53.49,53.55,53.41,53.45,1728,14001
08/11/1987,53.47,53.67,53.47,53.62,2155,13773
08/12/1987,53.32,53.50,53.30,53.43,2959,13637
08/13/1987,53.42,53.56,53.37,53.39,3250,13571
08/14/1987,53.41,53.44,53.34,53.42,2250,13438
08/17/1987,53.49,53.67,53.49,53.65,2811,13489

08/18/1987,53.69,53.78,53.49,53.57,2526,13293
08/19/1987,53.66,53.89,53.59,53.76,4081,13759
08/20/1987,53.94,53.99,53.84,53.88,5064,12338
08/21/1987,53.88,53.89,53.76,53.79,2796,12032
08/24/1987,53.63,53.85,53.43,53.85,3035,13928
08/25/1987,53.75,54.10,53.73,54.06,2984,14580
08/26/1987,54.06,54.20,53.95,53.98,1831,14911
08/27/1987,53.96,54.08,53.85,53.95,2014,15515
08/28/1987,53.91,53.91,53.66,53.83,3011,16533
08/31/1987,53.77,53.82,53.65,53.66,2972,16626
09/01/1987,53.60,53.62,53.48,53.55,3601,16789
09/02/1987,53.57,53.67,53.52,53.63,4047,16822
09/03/1987,53.60,53.65,53.53,53.56,3076,15885
09/04/1987,53.60,53.65,53.52,53.58,2959,15492
09/08/1987,53.55,53.55,53.40,53.49,4428,15126
09/09/1987,53.51,53.76,53.45,53.61,3912,15059
09/10/1987,53.59,53.77,53.49,53.55,3521,14930
09/11/1987,53.65,53.68,53.47,53.47,2327,14646
09/14/1987,53.48,53.59,53.44,53.56,2964,14513
09/15/1987,53.70,53.70,53.56,53.62,3033,14337
09/16/1987,53.60,53.83,53.58,53.66,3115,13930
09/17/1987,53.70,53.95,53.68,53.93,3730,13504
09/18/1987,54.00,54.04,53.84,53.85,3545,13080
09/21/1987,53.85,53.96,53.81,53.89,2599,12827
09/22/1987,53.90,54.01,53.88,53.96,3733,12437
09/23/1987,54.30,54.51,54.28,54.38,8895,40912
09/24/1987,54.35,54.65,54.25,54.60,5827,40207
09/25/1987,54.85,54.85,54.62,54.76,9463,37697
09/28/1987,54.36,54.69,54.35,54.61,11597,41386
09/29/1987,54.55,54.62,54.43,54.54,10953,42242
09/30/1987,54.49,54.49,54.30,54.35,13110,42340
10/01/1987,54.52,54.63,54.42,54.52,11258,42598
10/02/1987,54.49,54.81,54.42,54.57,12065,42975
10/05/1987,54.54,54.60,54.43,54.57,4953,43030
10/06/1987,54.54,54.62,54.45,54.51,5584,42658
10/07/1987,54.49,55.03,54.45,55.01,12758,43845
10/08/1987,54.89,54.99,54.85,54.97,8213,44418
10/09/1987,55.09,55.14,54.81,54.91,9114,44699
10/12/1987,54.77,54.84,54.66,54.81,6574,44597
10/13/1987,54.79,55.08,54.76,55.06,7980,45042
10/14/1987,55.34,55.51,55.21,55.43,13835,44862
10/15/1987,55.43,55.54,55.28,55.35,10490,44794
10/16/1987,55.36,55.61,55.21,55.59,8636,45334
10/19/1987,55.84,55.84,54.94,55.26,20795,42394
10/20/1987,55.19,55.33,54.44,54.74,24338,37459
10/21/1987,54.86,55.12,54.82,55.10,7061,36617
10/22/1987,54.94,55.19,54.74,55.18,8447,34842
10/23/1987,55.14,55.26,55.01,55.11,5485,34698
10/26/1987,55.04,55.04,54.68,54.85,8693,34327
10/27/1987,54.96,54.96,54.76,54.77,6743,35081
10/28/1987,54.71,55.00,54.69,54.83,6536,33951
10/29/1987,54.83,54.87,54.70,54.70,5944,33706
10/30/1987,54.69,54.79,54.64,54.70,6051,32648
11/02/1987,54.65,54.65,54.50,54.54,5879,32279
11/03/1987,54.52,54.66,54.44,54.48,6116,31564
11/04/1987,54.48,54.63,54.44,54.62,5252,29964
11/05/1987,54.64,54.93,54.63,54.86,7899,30391
11/06/1987,54.84,55.12,54.78,55.10,4933,29872
11/09/1987,55.10,55.16,54.83,54.85,5472,29479
11/10/1987,54.84,54.90,54.75,54.88,3797,29166

11/11/1987,55.19,55.24,55.01,55.04,7384,28648
11/12/1987,54.99,55.19,54.86,55.17,5039,28114
11/13/1987,55.29,55.46,55.05,55.06,8111,26168
11/16/1987,55.01,55.12,54.89,55.04,4168,24932
11/17/1987,55.05,55.22,54.94,55.04,3875,24241
11/18/1987,55.08,55.10,54.88,54.88,5185,22929
11/19/1987,54.84,54.92,54.74,54.77,6274,21912
11/20/1987,54.84,55.12,54.75,55.03,6483,21143
11/23/1987,55.01,55.10,54.92,55.09,6304,21389
11/24/1987,55.03,55.38,55.03,55.36,7921,22428
11/25/1987,55.33,55.61,55.29,55.57,8771,24459
11/27/1987,55.67,56.08,55.64,56.05,11075,26808
11/30/1987,55.95,55.95,55.66,55.76,6540,27341
12/01/1987,55.83,56.13,55.74,56.12,7825,28927
12/02/1987,56.17,56.17,55.75,55.81,7383,28620
12/03/1987,55.73,55.84,55.54,55.70,8915,28674
12/04/1987,55.75,55.80,55.55,55.57,7044,28783
12/07/1987,55.53,55.93,55.49,55.92,6560,28192
12/08/1987,55.93,56.18,55.84,56.11,6110,27749
12/09/1987,56.11,56.17,55.99,55.99,3964,27750
12/10/1987,55.96,56.27,55.93,56.16,6676,27538
12/11/1987,56.16,56.37,55.97,56.04,6883,26609
12/14/1987,56.16,56.33,56.12,56.29,5133,25325
12/15/1987,56.53,56.55,56.24,56.39,5783,24765
12/16/1987,56.41,56.61,56.29,56.56,4934,24348
12/17/1987,56.51,56.56,56.42,56.49,5120,22912
12/18/1987,56.47,56.97,56.43,56.92,7996,22593
12/21/1987,57.18,57.55,57.07,57.52,7888,21708
12/22/1987,57.32,57.35,57.18,57.27,5070,20350
12/23/1987,57.24,57.79,57.23,57.78,7698,36853
12/24/1987,57.90,58.03,57.60,57.83,5065,37451
12/28/1987,58.03,58.03,57.66,57.69,7960,38094
12/29/1987,57.63,57.63,57.38,57.47,8029,38532
12/30/1987,57.50,57.98,57.47,57.92,13322,40941
12/31/1987,57.98,57.98,57.74,57.89,5998,41736
01/04/1988,57.89,58.33,57.76,58.09,14081,44437
01/05/1988,58.14,58.48,58.14,58.40,14516,45362
01/06/1988,58.48,58.99,58.48,58.94,18461,48071
01/07/1988,59.09,59.40,59.00,59.16,21281,49547
01/08/1988,59.13,59.38,58.76,59.30,14168,47575
01/11/1988,59.18,59.28,58.83,59.08,13088,46961
01/12/1988,59.16,59.16,58.69,58.71,11830,46399
01/13/1988,58.71,59.60,58.62,59.55,14885,46753
01/14/1988,59.63,59.65,59.38,59.54,9253,47488
01/15/1988,60.08,60.33,59.84,59.88,11663,47738
01/18/1988,59.68,60.13,59.31,60.10,15174,47384
01/19/1988,59.63,59.73,59.38,59.55,12950,46455
01/20/1988,59.63,59.70,59.18,59.20,13691,44358
01/21/1988,58.98,59.09,58.70,58.89,14039,42276
01/22/1988,58.63,58.86,58.53,58.69,10603,42416
01/25/1988,59.08,59.22,58.98,59.11,7716,42388
01/26/1988,59.01,59.16,58.66,58.78,13672,41047
01/27/1988,58.58,58.58,58.05,58.06,13451,39238
01/28/1988,58.26,58.48,58.01,58.08,12329,37922
01/29/1988,58.09,58.16,57.81,57.82,9141,37230
02/01/1988,57.76,57.93,57.58,57.87,8189,36011
02/02/1988,57.68,57.68,57.38,57.41,10411,34968
02/03/1988,57.48,57.53,57.13,57.46,10829,34368
02/04/1988,57.46,57.54,57.28,57.44,6807,33420
02/05/1988,57.53,57.78,57.45,57.57,7567,33377

02/08/1988,57.65,57.98,57.63,57.72,7085,32212
02/09/1988,57.68,58.13,57.63,58.11,8404,31983
02/10/1988,58.08,58.20,57.89,58.01,7477,32258
02/11/1988,58.06,58.11,57.89,58.10,5921,31248
02/12/1988,58.08,58.18,57.70,58.16,7914,31258
02/16/1988,58.03,58.11,57.91,57.92,4178,30370
02/17/1988,57.93,58.43,57.92,58.42,12122,30087
02/18/1988,58.26,58.47,58.26,58.37,6800,29844
02/19/1988,58.28,58.77,58.26,58.53,8577,29440
02/22/1988,58.48,58.64,57.93,58.10,7587,26379
02/23/1988,57.92,57.99,57.70,57.83,11544,27279
02/24/1988,57.80,57.89,57.68,57.83,8634,27802
02/25/1988,57.67,57.73,57.43,57.47,12775,28355
02/26/1988,57.47,57.67,57.40,57.54,16866,33971
02/29/1988,57.57,58.07,57.57,58.04,11983,36098
03/01/1988,57.94,57.97,57.69,57.76,8194,36402
03/02/1988,57.70,57.79,57.48,57.48,12277,36725
03/03/1988,57.47,57.67,57.33,57.37,11240,37720
03/04/1988,57.32,57.36,56.97,56.98,15958,37699
03/07/1988,56.98,57.08,56.78,56.81,8581,37263
03/08/1988,56.95,57.14,56.93,57.01,7251,37193
03/09/1988,56.97,57.03,56.62,56.63,8756,37577
03/10/1988,56.57,56.60,56.33,56.35,9899,37910
03/11/1988,56.37,56.75,56.35,56.69,8867,37347
03/14/1988,56.69,56.93,56.61,56.91,7707,36704
03/15/1988,56.87,56.89,56.74,56.81,5492,36643
03/16/1988,56.76,56.76,56.52,56.54,7414,37945
03/17/1988,56.44,57.12,56.40,57.01,14226,38122
03/18/1988,56.97,57.02,56.79,56.91,7386,38573
03/21/1988,56.94,57.29,56.94,57.10,12751,38485
03/22/1988,57.12,57.20,57.00,57.11,9401,37694
03/23/1988,57.17,57.22,56.87,57.00,7009,37221
03/24/1988,56.95,57.21,56.90,57.09,6052,36701
03/25/1988,57.02,57.36,56.99,57.34,6759,36458
03/28/1988,57.37,57.72,57.37,57.71,8524,36247
03/29/1988,57.72,57.77,57.57,57.61,5831,36067
03/30/1988,57.59,57.70,57.48,57.63,6743,35245
03/31/1988,57.65,57.72,57.59,57.68,5647,33691
04/04/1988,57.97,58.32,57.97,58.10,10523,30634
04/05/1988,57.97,58.30,57.95,58.29,8532,30075
04/06/1988,58.22,58.51,58.13,58.16,11329,28761
04/07/1988,58.16,58.45,58.07,58.43,6796,28346
04/08/1988,58.49,58.74,58.45,58.73,7309,26131
04/11/1988,58.73,58.92,58.71,58.91,4668,25412
04/12/1988,58.62,58.87,58.47,58.85,5888,24338
04/13/1988,58.84,58.89,58.51,58.52,6059,23141
04/14/1988,58.55,58.55,58.08,58.44,7575,21467
04/15/1988,58.42,58.42,57.79,57.88,8031,20337
04/18/1988,57.88,58.11,57.87,58.10,3067,19150
04/19/1988,58.12,58.39,58.10,58.38,4795,18098
04/20/1988,58.29,58.67,58.22,58.51,7631,17434
04/21/1988,58.29,58.40,58.16,58.18,4434,17503
04/22/1988,58.12,58.54,58.07,58.45,5794,17202
04/25/1988,58.49,58.55,58.23,58.25,6561,34491
04/26/1988,58.26,59.13,58.14,59.11,17912,37225
04/27/1988,58.96,59.26,58.89,59.20,18218,39645
04/28/1988,59.10,59.11,58.90,58.95,16110,42054
04/29/1988,58.93,59.48,58.88,59.38,22428,43574
05/02/1988,59.43,59.67,59.32,59.52,12601,43264
05/03/1988,59.45,59.57,59.28,59.29,10338,43361

05/04/1988,59.24,59.25,59.06,59.11,10027,42362
05/05/1988,59.06,59.60,59.04,59.45,14007,43384
05/06/1988,59.51,59.72,59.41,59.65,13046,42142
05/09/1988,59.57,59.80,59.42,59.79,13354,41161
05/10/1988,59.80,59.93,59.72,59.91,11328,41714
05/11/1988,60.21,60.21,60.01,60.02,15079,41355
05/12/1988,59.98,60.19,59.80,59.80,11189,40304
05/13/1988,59.73,60.06,59.63,59.98,10222,40356
05/16/1988,60.23,60.87,60.23,60.55,16049,39651
05/17/1988,60.50,60.60,60.18,60.43,9321,39000
05/18/1988,60.35,60.86,60.29,60.74,12312,39045
05/19/1988,60.93,61.21,60.69,60.71,15421,38511
05/20/1988,60.76,60.95,60.68,60.94,9372,38295
05/23/1988,60.40,60.68,60.18,60.50,10364,37465
05/24/1988,60.73,61.08,60.57,61.07,13879,37552
05/25/1988,61.15,61.27,60.65,60.66,12867,36526
05/26/1988,60.58,60.70,60.19,60.30,11888,36106
05/27/1988,60.43,60.75,60.40,60.64,9080,36625
05/31/1988,61.58,61.64,61.36,61.52,9324,35567
06/01/1988,61.25,61.48,60.74,60.99,13015,35388
06/02/1988,61.03,61.40,61.03,61.12,10271,35664
06/03/1988,61.48,62.12,61.35,61.85,11560,35134
06/06/1988,62.85,62.85,62.81,62.85,3966,35673
06/07/1988,63.55,63.55,61.98,62.04,13185,35727
06/08/1988,61.48,61.87,61.23,61.31,9011,34068
06/09/1988,61.68,61.77,61.03,61.67,8377,33706
06/10/1988,61.98,62.08,61.03,61.45,10486,33463
06/13/1988,61.58,61.63,60.98,61.09,6140,32351
06/14/1988,61.03,62.06,60.93,61.76,11447,30643
06/15/1988,62.28,62.76,62.28,62.76,4777,29961
06/16/1988,63.76,63.76,62.83,63.19,11977,29373
06/17/1988,63.13,64.02,62.98,63.99,9077,29551
06/20/1988,64.99,64.99,64.99,64.99,6322,29668
06/21/1988,65.99,65.99,65.43,65.99,7114,26533
06/22/1988,65.99,66.83,65.23,66.80,9285,25058
06/23/1988,66.95,68.22,66.90,67.10,9278,18324
06/24/1988,66.65,67.70,66.60,67.55,7872,18384
06/27/1988,68.55,68.55,68.55,68.55,2175,18437
06/28/1988,69.05,69.80,67.45,67.55,17495,22280
06/29/1988,66.05,66.78,66.05,66.17,9315,23880
06/30/1988,67.67,67.67,66.75,67.67,10007,24240
07/01/1988,68.25,69.00,67.80,68.95,10545,26204
07/05/1988,69.55,69.55,67.45,67.57,6854,26648
07/06/1988,67.73,67.73,66.37,67.55,9425,27045
07/07/1988,67.75,67.90,66.55,66.60,6084,26627
07/08/1988,66.55,67.10,66.30,66.62,5075,26526
07/11/1988,65.62,65.95,65.62,65.62,2327,26336
07/12/1988,65.75,66.15,65.35,66.02,5989,25851
07/13/1988,66.55,67.52,66.55,67.52,5711,26208
07/14/1988,69.02,69.02,68.95,68.95,5987,26122
07/15/1988,68.80,69.35,68.36,69.00,5963,26134
07/18/1988,68.00,68.00,68.00,68.00,3505,25345
07/19/1988,66.50,66.50,66.50,66.50,3989,26374
07/20/1988,66.25,66.30,65.00,65.00,9008,24649
07/21/1988,65.30,65.30,63.50,64.05,9003,21693
07/22/1988,64.30,64.35,63.60,63.72,4395,20669
07/25/1988,63.40,63.40,62.72,62.72,4381,19635
07/26/1988,61.65,61.65,61.22,61.22,3449,19872
07/27/1988,61.37,61.85,60.80,60.92,9660,21708
07/28/1988,61.00,61.60,60.82,60.83,10236,23080

07/29/1988,60.95,61.83,60.90,61.83,8737,22918
08/01/1988,63.33,63.33,63.33,63.33,4246,22636
08/02/1988,63.75,64.05,63.05,63.25,8092,22034
08/03/1988,63.05,63.30,62.85,63.30,3558,21493
08/04/1988,64.00,64.20,63.63,63.92,5818,21383
08/05/1988,63.75,64.23,63.75,64.14,5632,21135
08/08/1988,63.50,63.55,63.15,63.42,4221,20503
08/09/1988,63.40,63.74,63.32,63.62,2786,20329
08/10/1988,63.75,63.85,63.40,63.71,4183,19694
08/11/1988,63.60,63.65,62.88,62.92,2898,19235
08/12/1988,63.92,63.92,62.20,62.42,4160,18842
08/15/1988,62.75,63.45,62.65,63.44,3860,18383
08/16/1988,63.60,63.60,62.50,62.55,4891,18089
08/17/1988,62.35,63.30,62.26,63.22,3846,17220
08/18/1988,62.95,63.05,62.80,62.85,3726,17467
08/19/1988,62.70,62.85,62.25,62.27,3890,16049
08/22/1988,61.95,61.95,61.27,61.27,4700,14293
08/23/1988,61.19,61.49,60.74,60.76,3386,17629
08/24/1988,61.14,62.14,60.99,61.96,5702,18338
08/25/1988,61.69,62.14,61.59,61.91,3124,18936
08/26/1988,61.79,62.18,61.79,61.91,2883,18951
08/29/1988,61.80,61.86,61.19,61.66,4334,18778
08/30/1988,61.59,62.19,61.54,62.11,4215,19255
08/31/1988,61.94,62.61,61.89,62.59,9747,20584
09/01/1988,62.99,63.29,62.84,62.96,5673,19976
09/02/1988,62.79,62.85,62.49,62.81,4380,19340
09/06/1988,63.09,63.14,62.61,62.62,2739,19054
09/07/1988,62.44,62.54,62.07,62.20,6356,18710
09/08/1988,62.09,62.31,61.98,62.30,2650,18666
09/09/1988,62.19,62.19,61.83,62.06,4526,18409
09/12/1988,61.94,61.99,61.49,61.50,2783,18164
09/13/1988,61.14,61.94,61.14,61.76,2699,17906
09/14/1988,61.89,62.24,61.69,62.16,4089,17955
09/15/1988,61.99,61.99,61.34,61.34,3994,18135
09/16/1988,61.44,61.49,60.94,60.94,3704,18236
09/19/1988,60.69,60.94,60.04,60.29,4793,17374
09/20/1988,60.39,60.56,60.26,60.41,6036,16818
09/21/1988,60.79,60.79,60.43,60.50,4787,15748
09/22/1988,60.44,60.46,59.70,60.36,6454,14929
09/23/1988,60.32,60.32,59.54,59.55,6176,38956
09/26/1988,59.37,59.47,58.97,59.04,9390,39654
09/27/1988,59.02,59.62,58.97,59.59,11626,39196
09/28/1988,59.59,59.93,59.59,59.84,10891,40181
09/29/1988,59.82,59.90,59.32,59.45,13648,41512
09/30/1988,59.47,59.72,59.30,59.64,10287,41187
10/03/1988,59.54,60.02,59.35,59.49,10425,41849
10/04/1988,59.62,59.87,59.44,59.72,10533,42532
10/05/1988,59.82,59.82,59.30,59.34,14370,42632
10/06/1988,59.02,59.87,58.98,59.77,12553,42028
10/07/1988,59.57,59.65,59.13,59.16,9447,41109
10/10/1988,59.23,59.32,58.77,58.83,7104,41075
10/11/1988,58.77,59.11,58.77,59.01,5671,40615
10/12/1988,59.05,59.20,59.00,59.06,5994,39724
10/13/1988,59.17,59.72,58.82,59.69,13179,38774
10/14/1988,59.57,59.57,59.07,59.23,8916,39149
10/17/1988,59.27,59.47,59.05,59.20,7052,38842
10/18/1988,59.34,59.75,59.30,59.33,11516,38185
10/19/1988,59.24,59.47,59.21,59.33,6083,37728
10/20/1988,59.42,59.52,58.88,58.89,9241,38088
10/21/1988,58.89,58.92,58.58,58.60,9030,41053

10/24/1988,58.47,58.47,57.97,58.39,12732,37150
10/25/1988,58.47,58.57,58.07,58.10,7173,36215
10/26/1988,58.15,58.57,57.99,58.54,8905,36301
10/27/1988,58.52,58.77,58.38,58.58,8013,35679
10/28/1988,58.52,58.72,58.42,58.71,7332,35774
10/31/1988,58.77,58.83,58.46,58.50,5695,35432
11/01/1988,58.45,58.52,58.25,58.31,6443,35512
11/02/1988,58.37,58.80,58.33,58.59,8555,34433
11/03/1988,58.62,58.69,58.13,58.19,7588,34746
11/04/1988,58.36,58.45,57.57,57.58,11096,34723
11/07/1988,57.60,57.73,57.37,57.60,7129,33957
11/08/1988,57.67,57.95,57.50,57.90,8224,32509
11/09/1988,57.85,58.01,57.80,57.92,5906,31250
11/10/1988,57.97,58.11,57.35,57.39,10208,31502
11/11/1988,57.46,57.57,57.18,57.30,7553,29714
11/14/1988,57.25,57.57,56.80,57.39,8426,29660
11/15/1988,57.45,57.49,57.00,57.16,7664,28173
11/16/1988,57.16,57.27,56.87,56.88,6021,27518
11/17/1988,56.77,56.92,56.42,56.46,9765,25412
11/18/1988,56.47,56.77,56.37,56.38,6527,24059
11/21/1988,56.22,56.92,56.22,56.89,8024,22964
11/22/1988,56.97,57.00,56.62,56.68,6597,20684
11/23/1988,56.81,56.83,56.66,56.73,2655,18519
11/25/1988,56.83,56.86,56.73,56.78,3574,19219
11/28/1988,56.78,56.81,56.26,56.37,6820,20196
11/29/1988,56.37,56.46,56.12,56.30,12019,21667
11/30/1988,56.32,56.76,56.25,56.71,13414,22104
12/01/1988,56.76,57.13,56.55,57.08,14447,21615
12/02/1988,57.06,57.69,57.01,57.63,12605,21524
12/05/1988,57.75,57.76,57.22,57.35,8555,21485
12/06/1988,57.26,57.69,57.21,57.66,7476,21431
12/07/1988,57.61,57.76,57.56,57.62,6642,20350
12/08/1988,57.74,58.11,57.69,57.97,8906,20430
12/09/1988,57.86,58.31,57.76,58.21,7491,19813
12/12/1988,58.16,58.41,58.06,58.24,5785,18812
12/13/1988,58.01,58.06,57.57,57.76,7002,17556
12/14/1988,57.66,57.91,57.55,57.87,5102,17299
12/15/1988,57.87,57.98,57.46,57.49,5020,16533
12/16/1988,57.43,57.79,57.43,57.66,3659,16338
12/19/1988,57.56,58.01,57.47,57.94,6152,15341
12/20/1988,57.96,58.09,57.85,57.92,6603,12702
12/21/1988,57.76,58.47,57.72,58.27,5491,11965
12/22/1988,58.19,58.48,58.13,58.24,5155,11197
12/23/1988,58.15,58.59,58.13,58.54,4482,34423
12/27/1988,58.51,58.57,58.31,58.42,5271,35597
12/28/1988,58.38,58.38,57.82,57.83,8882,37730
12/29/1988,57.82,57.99,57.20,57.27,12446,37864
12/30/1988,57.25,57.57,57.17,57.52,9462,37254
01/03/1989,57.48,57.72,56.97,57.04,12933,37166
01/04/1989,57.03,57.40,56.96,57.12,12875,37716
01/05/1989,57.13,57.36,57.05,57.26,10864,38577
01/06/1989,57.20,57.50,57.17,57.39,8745,39327
01/09/1989,57.32,57.69,57.32,57.53,10049,40069
01/10/1989,57.53,57.60,57.29,57.29,9443,39900
01/11/1989,57.31,57.33,56.99,57.00,11081,39618
01/12/1989,56.85,56.96,56.70,56.78,10794,39144
01/13/1989,56.78,56.90,56.68,56.75,8945,38831
01/16/1989,56.51,56.55,55.75,55.76,19259,39535
01/17/1989,55.90,56.20,55.63,55.89,12931,38773
01/18/1989,56.00,56.34,55.78,56.20,13281,38696

01/19/1989,56.15,56.18,55.82,55.95,8762,37954
01/20/1989,55.85,55.90,55.58,55.70,9097,38367
01/23/1989,55.65,56.17,55.60,56.11,6177,38841
01/24/1989,56.01,56.05,55.57,55.65,9348,39311
01/25/1989,55.73,55.73,55.25,55.26,9604,38482
01/26/1989,55.40,55.87,55.19,55.66,11908,37374
01/27/1989,55.57,55.70,55.41,55.50,5985,36699
01/30/1989,55.52,55.64,55.40,55.52,5185,36488
01/31/1989,55.60,56.10,55.60,56.08,8428,36448
02/01/1989,56.09,56.50,55.85,56.17,12219,35765
02/02/1989,56.00,56.24,55.97,56.21,4899,35530
02/03/1989,56.10,56.35,55.85,56.30,6604,35288
02/06/1989,56.22,56.30,55.85,55.96,5746,35126
02/07/1989,55.92,55.97,55.76,55.82,6130,34643
02/08/1989,55.80,56.10,55.65,55.65,7938,34303
02/09/1989,55.65,55.80,55.60,55.77,4667,34024
02/10/1989,55.82,55.99,55.55,55.84,7744,35000
02/13/1989,55.80,55.85,55.58,55.72,5777,34623
02/14/1989,55.75,56.14,55.70,56.06,8512,34180
02/15/1989,56.12,56.40,56.03,56.25,9672,34531
02/16/1989,56.25,56.33,55.85,56.03,9696,32863
02/17/1989,56.05,56.30,55.85,56.20,10971,29981
02/21/1989,56.10,56.80,56.03,56.72,13248,26649
02/22/1989,56.75,57.11,56.60,57.09,11527,22494
02/23/1989,57.10,57.15,56.88,57.11,10351,31101
02/24/1989,56.97,57.09,56.73,56.88,11173,33377
02/27/1989,56.85,56.93,56.62,56.81,15753,38896
02/28/1989,56.77,57.35,56.71,57.22,17147,41652
03/01/1989,57.12,57.18,56.86,56.88,11805,41832
03/02/1989,56.80,57.30,56.75,57.27,9906,41833
03/03/1989,57.17,57.33,57.08,57.22,9186,42203
03/06/1989,57.15,57.17,56.82,56.96,12054,42901
03/07/1989,57.00,57.11,56.85,56.86,9488,42547
03/08/1989,56.91,56.99,56.78,56.84,13231,41275
03/09/1989,56.80,57.18,56.76,57.01,12762,40892
03/10/1989,57.00,57.31,56.80,56.88,14035,40413
03/13/1989,56.80,57.14,56.80,57.00,8032,40060
03/14/1989,57.07,57.24,56.97,57.23,10164,39721
03/15/1989,57.19,57.40,57.15,57.27,9882,39489
03/16/1989,57.23,57.35,57.13,57.28,6786,39226
03/17/1989,57.37,57.42,57.09,57.09,12311,38573
03/20/1989,57.05,57.25,56.97,57.20,8334,37721
03/21/1989,57.22,57.27,57.08,57.12,7106,37748
03/22/1989,57.05,57.17,57.02,57.14,8103,37620
03/23/1989,57.15,57.15,56.98,57.07,7436,38168
03/27/1989,57.05,57.09,56.97,56.97,5486,37523
03/28/1989,56.98,57.02,56.37,56.40,19713,36382
03/29/1989,56.40,56.52,56.18,56.20,10126,34868
03/30/1989,56.20,56.38,55.95,55.97,9884,34977
03/31/1989,55.95,56.20,55.95,56.03,7565,35142
04/03/1989,56.00,56.00,55.30,55.59,13351,34462
04/04/1989,55.68,55.83,55.60,55.60,7132,33802
04/05/1989,55.55,55.90,55.50,55.62,6328,33069
04/06/1989,55.60,55.72,55.52,55.64,4177,32829
04/07/1989,55.60,55.82,55.50,55.79,7165,32376
04/10/1989,55.74,55.93,55.66,55.78,8296,31589
04/11/1989,55.80,55.89,55.78,55.82,4115,31075
04/12/1989,55.85,56.05,55.83,55.98,5915,30221
04/13/1989,55.97,56.00,55.74,55.79,7929,29547
04/14/1989,55.85,56.10,55.85,56.02,8354,28187

04/17/1989,56.10,56.54,56.10,56.47,13880,26376
04/18/1989,56.37,56.85,56.33,56.81,11761,24382
04/19/1989,56.85,56.93,56.57,56.76,5845,23558
04/20/1989,56.76,56.90,56.67,56.80,4680,23018
04/21/1989,56.85,57.00,56.85,56.92,7093,22589
04/24/1989,56.77,56.88,56.42,56.47,9051,31973
04/25/1989,56.44,56.50,56.32,56.47,10135,33384
04/26/1989,56.64,56.87,56.57,56.79,13018,35004
04/27/1989,56.74,56.81,56.33,56.35,18869,37809
04/28/1989,56.24,56.48,56.19,56.37,14810,39032
05/01/1989,56.47,56.69,56.42,56.68,11194,40018
05/02/1989,56.59,56.89,56.54,56.77,14876,40895
05/03/1989,56.71,56.80,56.60,56.76,13061,40948
05/04/1989,56.79,56.92,56.74,56.82,12282,40295
05/05/1989,56.81,56.94,56.76,56.91,10910,40938
05/08/1989,56.91,57.43,56.86,57.23,21665,44525
05/09/1989,57.16,57.29,56.90,57.16,15361,44328
05/10/1989,57.17,57.35,57.11,57.13,13497,43381
05/11/1989,57.06,57.06,56.56,56.60,18503,41847
05/12/1989,56.65,56.79,56.58,56.59,8379,41408
05/15/1989,56.64,56.75,55.80,55.82,21262,39656
05/16/1989,55.89,56.02,55.53,55.55,16817,38536
05/17/1989,55.55,55.78,55.40,55.60,13174,38982
05/18/1989,55.79,55.84,55.67,55.78,8463,38724
05/19/1989,55.78,55.99,55.67,55.98,8987,38632
05/22/1989,55.89,55.89,55.00,55.07,13053,37298
05/23/1989,55.19,55.34,54.84,54.89,10204,37437
05/24/1989,54.79,55.19,54.64,54.65,10724,36672
05/25/1989,54.75,54.87,54.65,54.80,4676,36357
05/26/1989,54.90,55.01,54.80,54.85,7470,35058
05/30/1989,54.55,54.59,54.25,54.49,8896,34617
05/31/1989,54.64,54.74,54.17,54.20,8085,34331
06/01/1989,54.09,54.15,53.87,53.89,8329,34407
06/02/1989,54.17,54.24,54.04,54.11,6890,34532
06/05/1989,54.14,54.25,53.94,54.12,7063,34724
06/06/1989,54.18,54.45,54.14,54.41,8118,33504
06/07/1989,54.39,54.42,54.14,54.15,6725,32645
06/08/1989,53.97,54.16,53.85,53.99,6812,32050
06/09/1989,53.89,53.98,53.34,53.37,6957,32358
06/12/1989,53.34,53.34,52.98,53.00,6992,31778
06/13/1989,53.14,53.29,53.04,53.21,5133,31461
06/14/1989,53.29,54.21,53.29,54.09,11407,30857
06/15/1989,53.94,54.03,53.62,53.91,8411,29526
06/16/1989,53.89,54.48,53.74,53.76,6056,28915
06/19/1989,53.89,54.34,53.57,53.87,8403,28291
06/20/1989,53.74,54.08,53.74,53.96,7872,26855
06/21/1989,53.89,53.99,53.83,53.96,5593,25399
06/22/1989,53.99,54.01,53.55,53.67,11541,24297
06/23/1989,53.52,53.61,53.36,53.43,3337,17555
06/26/1989,53.17,53.17,53.00,53.13,4806,17774
06/27/1989,53.07,53.19,53.05,53.11,5507,18433
06/28/1989,53.18,53.47,53.16,53.34,7165,19886
06/29/1989,53.35,53.35,52.87,52.89,10579,23121
06/30/1989,52.94,53.37,52.88,53.18,13220,25639
07/03/1989,53.12,53.89,53.07,53.82,12368,24192
07/05/1989,54.62,54.72,54.27,54.50,15006,23843
07/06/1989,54.42,54.49,53.99,54.01,11060,23597
07/07/1989,54.04,54.15,53.77,53.89,10145,22902
07/10/1989,53.89,53.92,52.82,52.92,12415,23530
07/11/1989,53.02,53.02,52.29,52.42,15111,23668

07/12/1989,52.22,52.57,51.92,51.93,11649,23258
07/13/1989,52.07,52.51,51.99,52.39,6165,22627
07/14/1989,52.32,52.62,52.09,52.22,5794,22607
07/17/1989,51.92,51.92,51.62,51.80,5305,22426
07/18/1989,51.77,52.06,51.77,51.89,5592,21387
07/19/1989,52.02,52.33,52.00,52.09,6072,20859
07/20/1989,52.04,52.07,51.73,51.75,6080,20540
07/21/1989,51.75,52.03,51.72,51.90,5324,20157
07/24/1989,51.76,51.76,51.46,51.58,3224,14993
07/25/1989,51.51,51.61,51.29,51.34,3782,15164
07/26/1989,51.49,51.70,51.32,51.34,3687,15661
07/27/1989,51.31,51.46,51.21,51.24,4915,17410
07/28/1989,51.25,51.30,50.74,50.76,9826,22049
07/31/1989,50.56,50.66,50.31,50.35,8683,22671
08/01/1989,50.37,50.58,50.24,50.37,8148,21279
08/02/1989,50.46,50.54,50.33,50.35,6157,21290
08/03/1989,50.35,50.36,50.02,50.06,5863,20980
08/04/1989,50.14,50.35,50.13,50.20,4739,21124
08/07/1989,50.26,50.60,50.26,50.47,5798,20196
08/08/1989,50.47,50.59,50.22,50.36,4963,20680
08/09/1989,50.26,50.51,50.26,50.44,5369,20790
08/10/1989,50.51,50.75,50.51,50.58,5939,20134
08/11/1989,51.11,51.16,50.76,50.84,4543,19545
08/14/1989,50.61,50.61,49.86,49.92,5314,19102
08/15/1989,50.06,50.40,50.06,50.28,4977,18430
08/16/1989,50.36,50.45,50.09,50.10,5285,17633
08/17/1989,50.19,50.19,49.92,50.12,4126,16037
08/18/1989,50.26,50.36,50.13,50.19,5637,16179
08/21/1989,50.11,50.56,49.99,50.52,4879,14649
08/22/1989,50.46,51.26,50.38,51.18,6423,13276
08/23/1989,50.97,51.25,50.87,50.99,2112,15486
08/24/1989,50.72,50.85,50.72,50.77,2051,15154
08/25/1989,50.77,50.77,50.32,50.38,3491,15901
08/28/1989,50.27,50.40,50.17,50.39,2767,16680
08/29/1989,50.47,50.55,50.39,50.50,3823,17031
08/30/1989,50.52,50.55,50.34,50.36,5943,18044
08/31/1989,50.39,50.69,50.39,50.63,5700,18511
09/01/1989,50.59,50.67,50.45,50.60,6136,19192
09/05/1989,50.62,50.67,50.48,50.50,4768,18218
09/06/1989,50.48,50.77,50.48,50.70,4979,18167
09/07/1989,50.87,51.46,50.87,51.11,7000,17306
09/08/1989,50.92,51.22,50.92,51.16,3714,17613
09/11/1989,51.37,51.37,50.94,50.98,3506,16922
09/12/1989,50.88,50.96,50.80,50.84,4924,16935
09/13/1989,50.92,50.97,50.42,50.46,7276,16666
09/14/1989,50.53,50.67,50.44,50.59,3896,16316
09/15/1989,50.69,50.76,50.55,50.74,4701,14901
09/18/1989,50.62,50.82,50.59,50.63,2816,14260
09/19/1989,50.63,50.92,50.61,50.74,3951,14023
09/20/1989,50.92,51.22,50.89,51.08,4276,14008
09/21/1989,51.12,51.34,51.03,51.30,4683,13193
09/22/1989,51.37,51.59,51.05,51.10,5381,12713
09/25/1989,51.07,51.26,50.95,51.13,7230,31079
09/26/1989,51.07,51.15,50.87,50.99,11046,31650
09/27/1989,51.00,51.01,50.84,50.91,7933,31328
09/28/1989,50.99,51.12,50.96,51.02,11821,33528
09/29/1989,50.94,51.15,50.88,50.96,10313,33274
10/02/1989,51.09,51.41,50.98,51.02,10964,33995
10/03/1989,50.94,51.12,50.89,50.96,10278,34369
10/04/1989,50.95,51.05,50.88,50.89,9004,34170

10/05/1989,50.85,50.90,50.62,50.66,13522,32683
10/06/1989,50.62,50.66,50.30,50.32,15479,32750
10/09/1989,50.31,50.36,50.04,50.06,8713,33395
10/10/1989,50.17,50.25,49.87,50.16,11522,33419
10/11/1989,50.24,50.32,49.97,49.97,9300,33435
10/12/1989,49.99,50.11,49.96,49.97,8213,33906
10/13/1989,49.97,50.25,49.75,49.79,15256,34984
10/16/1989,49.82,49.96,49.65,49.92,7073,34852
10/17/1989,50.03,50.16,49.98,50.09,10194,34771
10/18/1989,50.22,50.47,50.22,50.43,12388,33447
10/19/1989,50.59,50.67,50.32,50.52,12544,32949
10/20/1989,50.42,50.51,50.28,50.48,7687,32984
10/23/1989,50.45,50.52,50.27,50.29,6365,32368
10/24/1989,50.29,50.49,50.17,50.45,8333,31494
10/25/1989,50.47,50.90,50.42,50.83,13945,31149
10/26/1989,50.92,50.97,50.75,50.92,7895,31027
10/27/1989,50.85,50.98,50.72,50.75,7052,29808
10/30/1989,50.67,50.89,50.62,50.83,5502,28972
10/31/1989,50.84,50.98,50.64,50.67,6728,28599
11/01/1989,50.69,50.76,50.51,50.68,6163,27496
11/02/1989,50.74,50.97,50.74,50.86,5731,26907
11/03/1989,50.82,50.96,50.73,50.84,4992,26744
11/06/1989,50.73,50.82,50.62,50.72,5225,26551
11/07/1989,50.72,50.87,50.70,50.81,4824,25749
11/08/1989,50.79,50.81,50.67,50.74,4496,25228
11/09/1989,50.71,50.93,50.71,50.87,5456,24598
11/10/1989,50.94,51.32,50.93,51.31,11446,24592
11/13/1989,51.32,51.52,51.29,51.51,6215,23959
11/14/1989,51.44,51.61,51.34,51.57,8176,23130
11/15/1989,51.37,51.44,51.22,51.33,6502,22009
11/16/1989,51.33,51.43,51.24,51.42,6568,19650
11/17/1989,51.34,51.36,51.16,51.26,4487,19006
11/20/1989,51.19,51.19,50.95,50.96,6749,17745
11/21/1989,51.02,51.05,50.83,50.85,6049,16666
11/22/1989,50.87,51.04,50.78,50.99,6006,15153
11/24/1989,51.24,51.26,50.81,50.81,5832,23300
11/27/1989,50.67,50.67,50.37,50.43,8934,22607
11/28/1989,50.47,50.60,50.41,50.55,12128,23118
11/29/1989,50.55,50.62,50.44,50.54,11758,26406
11/30/1989,50.70,50.76,50.57,50.68,7298,26479
12/01/1989,50.68,50.82,50.54,50.56,7671,26355
12/04/1989,50.48,50.50,50.27,50.33,8477,26217
12/05/1989,50.38,50.43,50.24,50.36,8533,25997
12/06/1989,50.32,50.59,50.21,50.58,9261,24744
12/07/1989,50.59,50.77,50.53,50.56,8459,23223
12/08/1989,50.55,50.72,50.55,50.71,3211,23339
12/11/1989,50.78,50.95,50.63,50.63,11166,21858
12/12/1989,50.62,50.65,50.48,50.57,5546,20572
12/13/1989,50.57,50.74,50.44,50.69,5486,20926
12/14/1989,50.75,50.81,50.65,50.78,3107,20461
12/15/1989,50.87,50.90,50.63,50.81,5248,18754
12/18/1989,50.82,50.84,50.69,50.80,6731,18347
12/19/1989,50.85,50.87,50.61,50.61,6498,16973
12/20/1989,50.57,50.61,50.51,50.55,4398,15737
12/21/1989,50.54,50.69,50.46,50.62,4446,13909
12/22/1989,50.60,50.69,50.51,50.52,2925,12749
12/26/1989,50.91,51.02,50.90,51.00,2950,30597
12/27/1989,51.01,51.06,50.83,50.87,7001,32608
12/28/1989,50.82,50.88,50.78,50.81,14272,35376
12/29/1989,50.84,50.84,50.70,50.71,6126,35925

01/02/1990,50.72,50.72,50.38,50.39,11926,38563
01/03/1990,50.39,50.62,50.35,50.59,8230,39377
01/04/1990,50.64,50.72,50.42,50.43,7725,39220
01/05/1990,50.35,50.63,50.33,50.55,7312,39932
01/08/1990,50.60,51.20,50.59,51.16,13263,40091
01/09/1990,51.07,51.22,50.99,51.15,12924,39502
01/10/1990,51.12,51.15,50.85,51.06,9718,39703
01/11/1990,51.04,51.17,51.03,51.11,9404,39704
01/12/1990,51.23,51.26,50.91,50.92,9017,38444
01/15/1990,50.85,51.00,50.82,50.94,4219,38307
01/16/1990,50.87,50.92,50.67,50.68,7632,37511
01/17/1990,50.66,50.88,50.66,50.69,7478,38223
01/18/1990,50.70,50.82,50.68,50.75,5180,37584
01/19/1990,50.79,50.80,50.52,50.53,8815,36865
01/22/1990,50.52,50.60,50.38,50.45,9040,36837
01/23/1990,50.49,50.70,50.48,50.63,7806,36918
01/24/1990,50.64,50.71,50.58,50.60,6179,36551
01/25/1990,50.64,50.65,50.42,50.42,8993,35655
01/26/1990,50.42,50.57,50.40,50.55,4936,34389
01/29/1990,50.57,50.76,50.47,50.75,7513,34198
01/30/1990,50.76,50.81,50.59,50.62,6851,33318
01/31/1990,50.62,50.76,50.57,50.69,6188,32328
02/01/1990,50.72,51.02,50.69,50.74,10352,32443
02/02/1990,50.76,50.82,50.70,50.80,7715,31419
02/05/1990,50.80,50.91,50.62,50.65,7266,30695
02/06/1990,50.58,50.65,50.49,50.61,6687,30230
02/07/1990,50.65,50.83,50.63,50.80,5329,29871
02/08/1990,50.86,50.92,50.80,50.90,7159,29513
02/09/1990,50.90,51.02,50.85,50.96,8731,28862
02/12/1990,50.97,51.27,50.94,51.18,12821,27627
02/13/1990,51.19,51.31,51.04,51.18,11017,25804
02/14/1990,51.14,51.49,51.09,51.47,9740,25686
02/15/1990,51.45,51.64,51.40,51.63,8904,24834
02/16/1990,51.65,51.65,51.40,51.46,6494,23819
02/20/1990,51.47,51.54,51.34,51.43,7254,23145
02/21/1990,51.44,52.04,51.44,51.94,8558,22692
02/22/1990,51.92,52.23,51.91,52.04,10016,20678
02/23/1990,51.97,52.22,51.93,52.19,10379,35502
02/26/1990,52.15,52.19,51.95,51.98,7156,35927
02/27/1990,51.96,52.15,51.87,52.14,11223,37297
02/28/1990,52.17,52.82,52.17,52.79,18960,39715
03/01/1990,52.69,53.02,52.69,52.73,13071,40661
03/02/1990,52.65,53.12,52.55,53.10,11910,40747
03/05/1990,53.10,53.52,53.04,53.50,8717,42280
03/06/1990,53.33,53.62,53.33,53.37,11827,42335
03/07/1990,53.37,53.57,53.25,53.55,10030,41301
03/08/1990,53.50,53.94,53.38,53.56,12476,42150
03/09/1990,53.52,53.72,53.28,53.64,7521,40747
03/12/1990,53.54,53.80,53.46,53.70,5925,41246
03/13/1990,53.62,53.71,53.32,53.39,10125,40671
03/14/1990,53.07,53.29,53.00,53.09,13968,40335
03/15/1990,53.02,53.87,52.95,53.84,11774,39680
03/16/1990,53.84,54.04,53.69,53.95,9512,39044
03/19/1990,53.82,54.08,53.73,54.03,9922,37680
03/20/1990,54.04,54.07,53.82,53.97,8249,36820
03/21/1990,53.95,53.95,53.52,53.58,12422,36624
03/22/1990,53.67,53.72,53.40,53.47,9408,36280
03/23/1990,53.46,53.66,53.37,53.64,6343,35957
03/26/1990,53.62,53.75,53.39,53.72,5883,35480
03/27/1990,53.74,53.81,53.47,53.48,6433,34544

03/28/1990,53.32,53.32,52.67,52.99,17808,33244
03/29/1990,52.97,53.26,52.97,53.16,6838,29735
03/30/1990,53.12,53.41,53.11,53.40,4431,29527
04/02/1990,53.37,53.50,53.07,53.09,5798,29258
04/03/1990,53.09,53.21,52.88,53.19,6809,28997
04/04/1990,53.22,53.60,53.16,53.48,9652,28872
04/05/1990,53.48,53.57,53.34,53.50,7705,28611
04/06/1990,53.54,53.55,53.02,53.09,8616,27944
04/09/1990,53.02,53.09,52.70,52.85,9868,27261
04/10/1990,52.82,52.99,52.69,52.98,6830,26131
04/11/1990,53.12,53.32,53.05,53.31,7772,26599
04/12/1990,53.22,53.41,53.21,53.33,4420,26719
04/16/1990,53.33,54.02,53.13,53.99,8144,26227
04/17/1990,53.92,54.35,53.89,54.32,11181,26318
04/18/1990,54.27,54.36,54.03,54.03,7443,24891
04/19/1990,54.02,54.22,53.90,54.16,5612,24085
04/20/1990,54.18,54.47,54.10,54.40,5147,23297
04/23/1990,54.43,54.81,54.29,54.62,11017,44213
04/24/1990,54.51,54.59,54.37,54.47,9376,44693
04/25/1990,54.41,54.76,54.38,54.75,13361,44969
04/26/1990,54.74,55.08,54.66,55.04,17593,48015
04/27/1990,54.91,55.09,54.82,55.06,16770,49658
04/30/1990,54.94,54.96,54.64,54.76,11280,50121
05/01/1990,54.74,55.19,53.89,54.12,26156,51034
05/02/1990,54.17,54.75,54.17,54.73,13819,51174
05/03/1990,54.70,54.89,54.39,54.59,11270,50137
05/04/1990,54.62,54.88,54.55,54.78,9073,49630
05/07/1990,54.74,55.51,54.60,55.39,15625,49709
05/08/1990,55.39,55.48,55.18,55.21,9324,49214
05/09/1990,55.21,55.87,55.09,55.82,13626,49981
05/10/1990,55.81,55.91,55.70,55.79,9899,48529
05/11/1990,55.82,56.09,55.21,55.69,18162,47794
05/14/1990,55.62,55.89,55.40,55.71,10104,48555
05/15/1990,55.66,55.71,55.12,55.33,16058,47432
05/16/1990,55.34,55.41,54.99,55.23,13746,46422
05/17/1990,55.29,55.67,55.12,55.55,10654,46368
05/18/1990,55.66,55.69,55.25,55.34,13734,46454
05/21/1990,55.19,55.19,54.75,54.78,14712,45022
05/22/1990,54.85,54.93,54.49,54.50,14186,42899
05/23/1990,54.52,54.84,54.40,54.61,12904,40849
05/24/1990,54.69,55.01,54.64,54.94,9380,40740
05/25/1990,54.94,55.10,54.88,55.08,6967,39741
05/29/1990,55.03,55.24,54.37,54.41,14829,37888
05/30/1990,54.47,54.60,54.37,54.58,7752,37397
05/31/1990,54.52,54.78,54.51,54.76,8000,36805
06/01/1990,54.76,54.77,54.40,54.52,6567,36368
06/04/1990,54.51,54.51,54.15,54.26,13448,35867
06/05/1990,54.34,54.43,54.10,54.42,10556,35605
06/06/1990,54.56,55.02,54.53,54.59,14843,35382
06/07/1990,54.66,55.59,54.66,55.56,16798,35567
06/08/1990,55.56,56.29,55.47,55.89,14852,35759
06/11/1990,55.79,56.18,55.49,56.06,9885,34668
06/12/1990,56.02,56.09,55.70,55.88,5656,34524
06/13/1990,55.93,55.96,55.54,55.63,7614,32474
06/14/1990,55.48,55.48,54.96,55.28,12334,30859
06/15/1990,55.26,55.30,54.89,54.91,6080,30222
06/18/1990,54.81,55.32,54.66,55.27,8429,28992
06/19/1990,55.28,55.43,55.07,55.40,6487,28674
06/20/1990,55.40,55.80,55.11,55.16,12750,27299
06/21/1990,55.16,55.34,54.98,55.30,5514,25922

06/22/1990,55.34,55.36,55.02,55.14,6081,25367
06/25/1990,55.09,55.56,55.09,55.50,4561,21628
06/26/1990,55.44,55.44,55.20,55.28,4598,22038
06/27/1990,55.34,55.46,55.16,55.27,6094,22701
06/28/1990,55.19,55.43,55.17,55.37,6880,24136
06/29/1990,55.92,56.14,55.59,56.09,9004,25905
07/02/1990,56.39,57.09,56.34,56.95,9034,26341
07/03/1990,56.99,57.09,56.40,56.62,6618,26952
07/05/1990,56.34,56.34,55.62,55.62,8951,26666
07/06/1990,55.84,55.92,55.42,55.60,5767,26278
07/09/1990,55.57,55.76,55.34,55.65,6983,25227
07/10/1990,55.65,55.65,55.39,55.41,6151,24707
07/11/1990,55.26,55.26,54.72,54.84,10104,22932
07/12/1990,54.74,54.99,54.64,54.82,7643,20907
07/13/1990,55.04,55.19,54.98,55.05,6259,19579
07/16/1990,54.99,55.22,54.77,55.10,7102,19324
07/17/1990,55.04,55.22,54.99,55.10,4777,19247
07/18/1990,55.10,55.16,54.91,54.92,5888,18483
07/19/1990,54.92,54.94,54.65,54.75,5807,17529
07/20/1990,54.64,54.93,54.60,54.62,5612,16804
07/23/1990,54.56,54.56,54.09,54.41,3448,12581
07/24/1990,54.49,54.63,54.29,54.34,1984,13232
07/25/1990,54.47,54.92,54.47,54.80,3948,13489
07/26/1990,54.80,55.04,54.80,55.03,2846,13731
07/27/1990,55.06,55.29,54.94,55.07,3328,14647
07/30/1990,55.04,55.64,55.02,55.63,7187,15989
07/31/1990,55.74,55.85,55.45,55.79,7407,16642
08/01/1990,55.69,55.74,55.53,55.65,4288,16150
08/02/1990,55.69,55.74,55.37,55.42,4815,16560
08/03/1990,55.29,55.56,55.02,55.20,4174,16580
08/06/1990,55.09,55.35,55.05,55.32,2069,16177
08/07/1990,55.34,55.49,55.31,55.47,2499,16542
08/08/1990,55.49,55.51,55.35,55.39,3408,15923
08/09/1990,55.41,55.64,55.41,55.63,3927,15884
08/10/1990,55.84,56.08,55.76,55.93,6183,16231
08/13/1990,55.74,55.91,55.66,55.87,3167,15552
08/14/1990,55.82,55.89,55.70,55.83,3241,14906
08/15/1990,55.86,55.86,55.40,55.67,4950,14892
08/16/1990,55.66,55.69,55.41,55.48,4428,14254
08/17/1990,55.43,55.43,55.19,55.23,4695,13922
08/20/1990,55.26,55.51,55.19,55.36,4317,13987
08/21/1990,55.29,55.49,55.26,55.48,5680,15799
08/22/1990,55.54,55.91,55.52,55.89,7966,15672
08/23/1990,56.29,56.69,55.94,56.43,6327,13078
08/24/1990,56.37,56.55,56.36,56.51,2971,12807
08/27/1990,56.34,56.36,55.64,55.68,3574,12724
08/28/1990,55.67,55.83,55.39,55.61,4656,11662
08/29/1990,55.62,55.76,55.34,55.39,3179,12295
08/30/1990,55.38,55.82,55.25,55.52,5287,12613
08/31/1990,55.54,55.56,55.27,55.35,3730,12571
09/04/1990,55.27,55.48,55.20,55.47,3084,12453
09/05/1990,55.49,55.77,55.49,55.63,4128,12953
09/06/1990,55.69,55.73,55.57,55.67,2251,12343
09/07/1990,55.54,55.54,55.29,55.35,4354,11733
09/10/1990,55.25,55.72,54.99,55.69,5167,11800
09/11/1990,55.74,55.74,55.46,55.65,2998,12230
09/12/1990,55.64,55.64,55.44,55.55,2405,12075
09/13/1990,55.34,55.34,54.76,54.94,7976,12879
09/14/1990,54.94,55.04,54.75,54.91,4112,12516
09/17/1990,54.94,55.03,54.87,55.00,2684,11832

09/18/1990,55.02,55.19,54.99,55.18,2999,12185
09/19/1990,55.14,55.17,54.76,54.77,4421,12170
09/20/1990,54.84,55.02,54.72,54.91,3820,11634
09/21/1990,54.94,55.11,54.84,54.89,2235,11211
09/24/1990,54.86,54.87,54.65,54.76,7687,34912
09/25/1990,54.83,55.06,54.77,54.91,7742,34095
09/26/1990,54.88,55.04,54.81,54.88,7540,33977
09/27/1990,54.90,54.97,54.76,54.85,7658,33663
09/28/1990,54.98,54.98,54.66,54.69,9774,34627
10/01/1990,54.63,54.63,54.10,54.12,16510,36675
10/02/1990,54.23,54.23,53.91,53.92,12346,36864
10/03/1990,53.98,54.20,53.78,53.81,17392,38289
10/04/1990,53.88,53.96,53.64,53.66,10225,38244
10/05/1990,53.70,54.02,53.69,53.70,7809,38637
10/08/1990,53.80,54.06,53.73,53.92,9538,39539
10/09/1990,53.88,54.03,53.75,53.93,9063,39578
10/10/1990,53.98,53.98,53.45,53.51,14264,40249
10/11/1990,53.53,53.74,53.49,53.52,7523,39333
10/12/1990,53.68,53.78,53.25,53.26,13178,38389
10/15/1990,53.10,53.44,53.08,53.34,8090,37421
10/16/1990,53.31,53.43,53.26,53.33,4576,37445
10/17/1990,53.37,53.72,53.36,53.65,11183,37151
10/18/1990,53.75,53.85,53.46,53.48,8002,36505
10/19/1990,53.48,53.49,53.26,53.29,6368,36564
10/22/1990,53.30,53.38,53.15,53.20,6214,36107
10/23/1990,53.18,53.47,53.10,53.46,7828,35937
10/24/1990,53.51,53.61,53.35,53.37,6723,35487
10/25/1990,53.33,53.58,53.26,53.29,6593,35051
10/26/1990,53.21,53.21,52.93,52.95,8866,35313
10/29/1990,52.90,53.06,52.85,52.91,7882,35467
10/30/1990,52.91,53.03,52.82,52.96,7333,34972
10/31/1990,53.01,53.15,52.86,52.91,5939,34167
11/01/1990,52.91,52.95,52.71,52.78,4903,34611
11/02/1990,52.85,52.90,52.64,52.67,4697,34869
11/05/1990,52.61,52.70,52.42,52.50,6615,34820
11/06/1990,52.41,52.48,52.22,52.23,5744,34521
11/07/1990,52.21,52.27,52.05,52.20,5785,33166
11/08/1990,52.38,52.45,52.28,52.33,5490,32745
11/09/1990,52.08,52.21,51.86,51.91,6911,32591
11/12/1990,51.91,51.98,51.71,51.77,3932,30814
11/13/1990,51.83,51.95,51.32,51.34,7082,29329
11/14/1990,51.38,51.43,51.02,51.22,8456,28400
11/15/1990,51.28,51.58,51.28,51.54,4576,28057
11/16/1990,51.54,51.65,51.42,51.57,4896,27322
11/19/1990,51.63,51.63,51.25,51.27,6806,26256
11/20/1990,51.25,51.26,50.91,50.98,8389,25512
11/21/1990,51.13,51.35,51.10,51.34,8309,23568
11/23/1990,51.68,51.70,51.45,51.46,5352,26110
11/26/1990,51.63,51.70,51.18,51.49,5843,26877
11/27/1990,51.46,52.12,51.42,52.01,10208,27966
11/28/1990,51.98,52.65,51.93,52.49,13269,27570
11/29/1990,52.28,52.58,52.14,52.57,15127,29968
11/30/1990,52.63,52.71,52.21,52.47,8281,30336
12/03/1990,52.43,52.74,52.23,52.60,7828,30501
12/04/1990,52.58,52.67,52.29,52.65,11304,29212
12/05/1990,52.58,52.73,52.41,52.50,7677,28347
12/06/1990,52.43,52.87,52.43,52.57,10383,26999
12/07/1990,52.48,52.64,52.30,52.61,9445,26223
12/10/1990,52.60,52.64,52.42,52.54,3926,25766
12/11/1990,52.59,52.65,52.49,52.50,3299,25373

12/12/1990,52.40,52.56,52.22,52.45,10340,24438
12/13/1990,52.28,52.48,52.25,52.33,6309,23945
12/14/1990,52.39,52.42,52.17,52.18,5524,22766
12/17/1990,52.26,52.38,52.18,52.20,4974,22582
12/18/1990,52.13,52.16,51.84,51.87,8131,19543
12/19/1990,51.87,51.88,51.61,51.62,7451,18206
12/20/1990,51.50,51.83,51.50,51.71,6900,16297
12/21/1990,51.68,51.78,51.63,51.67,6712,13421
12/24/1990,51.66,51.66,51.47,51.65,3082,28856
12/26/1990,51.72,51.88,51.72,51.81,3599,29876
12/27/1990,51.81,51.84,51.66,51.71,5002,31547
12/28/1990,51.65,51.72,51.55,51.56,6446,32657
12/31/1990,51.64,51.64,51.49,51.54,2421,32645
01/02/1991,51.45,51.45,51.15,51.20,7128,34215
01/03/1991,51.24,51.27,51.07,51.18,6022,34159
01/04/1991,51.05,51.24,50.87,51.04,10144,33966
01/07/1991,51.01,51.21,51.01,51.20,6819,33581
01/08/1991,51.14,51.19,50.67,50.69,9757,34316
01/09/1991,50.79,50.86,50.62,50.81,10380,33964
01/10/1991,50.90,51.37,50.87,51.33,8674,33420
01/11/1991,51.27,51.30,51.12,51.21,8113,32504
01/14/1991,50.98,51.21,50.98,51.18,5735,33401
01/15/1991,51.22,51.72,51.08,51.70,13915,31603
01/16/1991,51.77,52.25,51.59,52.16,17705,29492
01/17/1991,51.87,52.31,51.87,52.19,9826,28376
01/18/1991,52.20,52.34,52.12,52.15,5883,27967
01/21/1991,52.10,52.26,52.06,52.21,5836,27562
01/22/1991,52.21,52.87,52.21,52.81,12309,27959
01/23/1991,52.77,53.03,52.68,53.01,10330,28103
01/24/1991,52.67,52.74,52.30,52.54,9773,27433
01/25/1991,52.47,52.90,52.37,52.88,7533,26308
01/28/1991,52.79,52.93,52.57,52.62,7231,26929
01/29/1991,52.56,52.58,52.26,52.40,7665,26269
01/30/1991,52.22,52.38,52.17,52.19,5883,26099
01/31/1991,52.17,52.26,51.97,52.10,7740,24768
02/01/1991,52.17,52.26,52.00,52.07,5902,24329
02/04/1991,52.02,52.42,51.74,52.35,10689,23408
02/05/1991,52.38,52.52,52.22,52.47,6790,23867
02/06/1991,52.45,52.58,52.19,52.20,6123,23635
02/07/1991,52.15,52.17,51.93,52.08,8241,23621
02/08/1991,52.00,52.12,51.91,51.94,4302,22883
02/11/1991,51.92,51.96,51.58,51.60,8054,20861
02/12/1991,51.49,51.69,51.39,51.59,7159,19754
02/13/1991,51.62,51.75,51.52,51.61,5706,19145
02/14/1991,51.63,51.91,51.63,51.76,6964,18995
02/15/1991,51.84,51.84,51.52,51.53,4825,17800
02/19/1991,51.57,51.78,51.57,51.65,6706,15866
02/20/1991,51.70,51.79,51.58,51.59,4724,15130
02/21/1991,51.57,51.72,51.47,51.54,4989,13988
02/22/1991,51.47,51.54,51.40,51.47,5157,12575
02/25/1991,51.58,51.64,51.47,51.61,4905,27649
02/26/1991,51.78,51.88,51.63,51.76,9731,28858
02/27/1991,51.74,51.81,51.64,51.65,8161,31091
02/28/1991,51.68,52.08,51.66,52.06,10142,32908
03/01/1991,52.11,52.70,52.10,52.55,17121,34745
03/04/1991,52.55,53.31,52.55,53.21,16909,38237
03/05/1991,53.03,53.22,53.00,53.21,12508,39761
03/06/1991,53.22,53.27,52.88,52.96,7514,39896
03/07/1991,52.91,53.37,52.79,52.97,12008,40574
03/08/1991,52.83,53.21,52.83,53.20,4204,40528

03/11/1991,53.07,53.07,52.73,52.76,9471,39807
03/12/1991,52.76,52.79,52.36,52.41,14809,37959
03/13/1991,52.52,52.56,52.20,52.22,9037,36237
03/14/1991,52.22,52.37,51.86,51.87,13137,34710
03/15/1991,51.90,52.05,51.74,51.79,9561,33907
03/18/1991,51.83,52.23,51.76,52.18,9136,34407
03/19/1991,52.23,52.31,51.98,52.22,9291,35416
03/20/1991,52.22,52.40,51.94,51.96,9939,34831
03/21/1991,51.88,52.00,51.72,51.86,9109,33869
03/22/1991,51.93,52.08,51.84,51.89,5264,33709
03/25/1991,51.88,51.88,51.39,51.40,8571,32833
03/26/1991,51.29,51.38,50.93,50.95,13554,32052
03/27/1991,50.95,51.23,50.95,51.07,5929,31657
03/28/1991,51.08,51.33,51.08,51.31,3954,30583
04/01/1991,51.43,52.08,51.38,52.03,10629,29695
04/02/1991,51.83,51.98,51.63,51.66,5825,28512
04/03/1991,51.66,52.03,51.66,51.69,7206,28074
04/04/1991,51.66,51.76,51.42,51.56,6245,28780
04/05/1991,51.59,51.98,51.58,51.94,5845,27854
04/08/1991,52.03,52.37,52.03,52.13,6910,27230
04/09/1991,52.03,52.03,51.63,51.71,5300,25866
04/10/1991,51.71,51.85,51.71,51.81,3040,25487
04/11/1991,51.68,51.89,51.49,51.84,6293,25954
04/12/1991,51.81,51.93,51.61,51.74,3222,25376
04/15/1991,51.83,51.98,51.57,51.58,3344,24523
04/16/1991,51.55,51.71,51.46,51.54,4364,24104
04/17/1991,51.56,51.59,51.33,51.36,5587,21998
04/18/1991,51.37,51.48,51.27,51.39,4360,20723
04/19/1991,51.41,51.45,51.23,51.41,4563,20003
04/22/1991,51.46,51.53,51.26,51.27,4573,18752
04/23/1991,51.24,51.47,51.20,51.42,8090,26745
04/24/1991,51.54,51.54,51.13,51.16,11892,28150
04/25/1991,51.17,51.34,51.07,51.08,8107,29862
04/26/1991,51.07,51.37,51.05,51.30,9672,30952
04/29/1991,51.24,51.24,50.57,50.58,24388,35803
04/30/1991,50.69,50.76,50.38,50.40,11599,36084
05/01/1991,50.35,50.67,50.35,50.47,7227,35746
05/02/1991,50.60,50.73,50.49,50.50,7005,36401
05/03/1991,50.43,50.43,50.20,50.22,9612,36683
05/06/1991,50.30,50.70,50.27,50.54,7120,36506
05/07/1991,50.57,50.57,50.22,50.46,8880,36210
05/08/1991,50.40,50.51,50.20,50.33,7753,36684
05/09/1991,50.32,50.52,50.29,50.45,5062,37152
05/10/1991,50.35,50.37,49.82,49.84,10991,36916
05/13/1991,49.84,50.02,49.83,49.89,6271,36209
05/14/1991,49.84,49.88,49.57,49.63,7504,35714
05/15/1991,49.63,49.82,49.55,49.57,5148,35372
05/16/1991,49.62,49.80,49.57,49.63,5759,34433
05/17/1991,49.63,49.72,49.57,49.64,5450,33805
05/20/1991,49.66,49.77,49.42,49.43,6589,32714
05/21/1991,49.47,49.71,49.43,49.67,8017,32132
05/22/1991,49.77,50.17,49.71,49.88,10161,31520
05/23/1991,49.87,50.16,49.85,50.15,7609,29715
05/24/1991,50.16,50.27,49.74,49.77,6842,29092
05/28/1991,49.75,49.90,49.60,49.87,8004,28424
05/29/1991,49.90,49.96,49.59,49.72,7400,29770
05/30/1991,49.70,49.93,49.59,49.82,7163,30485
05/31/1991,49.87,50.19,49.87,50.13,7857,29926
06/03/1991,50.12,50.62,50.03,50.43,11364,28285
06/04/1991,50.42,50.42,49.97,49.99,8884,27197

06/05/1991,50.04,50.06,49.84,49.88,6134,26834
06/06/1991,49.92,49.94,49.74,49.74,6507,27290
06/07/1991,49.74,49.91,49.67,49.80,5499,27528
06/10/1991,49.79,49.82,49.42,49.60,9320,26405
06/11/1991,49.68,49.81,49.62,49.69,7414,25173
06/12/1991,49.87,49.96,49.37,49.53,7710,24189
06/13/1991,49.52,49.55,49.24,49.39,6773,23409
06/14/1991,49.36,49.46,49.03,49.05,5532,23635
06/17/1991,49.06,49.16,48.89,48.96,7185,23531
06/18/1991,49.02,49.30,49.02,49.23,7607,21971
06/19/1991,49.27,49.32,49.05,49.10,5747,21515
06/20/1991,49.14,49.30,49.07,49.28,6717,20481
06/21/1991,49.29,49.38,48.95,49.03,8142,18677
06/24/1991,49.10,49.18,49.01,49.15,3546,17638
06/25/1991,49.23,49.30,49.04,49.08,3483,18197
06/26/1991,49.10,49.31,49.06,49.11,5875,19452
06/27/1991,49.03,49.03,48.78,48.84,7987,20641
06/28/1991,48.63,48.63,47.90,48.16,9706,21031
07/01/1991,48.38,48.46,48.16,48.38,4290,21086
07/02/1991,48.55,48.63,48.32,48.40,7291,20787
07/03/1991,48.43,48.43,48.20,48.28,6386,21269
07/05/1991,48.23,48.32,48.04,48.05,5052,20601
07/08/1991,48.01,48.08,47.74,47.80,5688,19876
07/09/1991,47.90,48.13,47.82,47.89,6075,19458
07/10/1991,47.81,48.03,47.72,47.80,5436,19216
07/11/1991,47.85,47.86,47.74,47.75,4279,19144
07/12/1991,47.78,48.03,47.71,47.90,4343,18921
07/15/1991,48.08,48.18,47.96,47.97,4355,18429
07/16/1991,48.13,48.38,48.12,48.37,6338,18736
07/17/1991,48.43,48.73,48.31,48.34,9149,18136
07/18/1991,48.18,48.18,47.85,47.97,6559,17247
07/19/1991,47.88,48.05,47.83,47.88,6054,17440
07/22/1991,47.93,48.27,47.93,48.09,7760,16790
07/23/1991,48.42,48.97,48.42,48.86,3674,16901
07/24/1991,48.57,48.94,48.27,48.45,7228,18398
07/25/1991,48.54,49.09,48.54,48.73,4534,19003
07/26/1991,48.70,49.73,48.67,49.73,6074,19267
07/29/1991,50.42,51.23,50.42,50.94,7766,19332
07/30/1991,50.42,50.72,50.28,50.32,9270,19608
07/31/1991,50.12,51.22,49.96,50.83,9733,20032
08/01/1991,51.07,51.83,50.95,51.49,9118,21182
08/02/1991,51.50,52.39,51.37,52.03,8092,20614
08/05/1991,51.33,51.72,51.07,51.08,6343,20464
08/06/1991,50.37,50.58,50.00,50.43,5032,20554
08/07/1991,50.72,50.82,49.93,49.97,4435,20760
08/08/1991,49.72,50.04,49.32,49.39,5804,19675
08/09/1991,49.42,49.64,49.42,49.46,2794,19719
08/12/1991,49.57,49.74,49.50,49.53,3793,19250
08/13/1991,49.17,49.22,48.62,48.95,5445,17809
08/14/1991,48.97,49.08,48.58,48.62,3870,17447
08/15/1991,48.57,49.02,48.52,48.88,2659,16956
08/16/1991,48.87,49.10,48.78,48.88,3025,16418
08/19/1991,47.94,48.62,47.88,48.59,6712,15164
08/20/1991,48.64,48.84,48.48,48.55,5153,14570
08/21/1991,49.37,49.52,49.02,49.46,3635,14052
08/22/1991,49.07,49.68,49.02,49.39,4127,13969
08/23/1991,49.24,49.44,49.23,49.29,3591,14659
08/26/1991,49.79,49.96,49.47,49.83,2073,14635
08/27/1991,49.64,49.65,49.26,49.26,2050,14860
08/28/1991,49.30,49.57,49.15,49.18,2834,15513

08/29/1991,49.09,49.38,48.99,49.11,4488,15826
08/30/1991,49.24,49.58,49.15,49.36,5272,14870
09/03/1991,49.26,49.62,49.14,49.27,3964,14569
09/04/1991,49.29,49.37,49.08,49.33,3080,14717
09/05/1991,49.44,49.59,49.29,49.38,3106,14569
09/06/1991,49.38,49.73,49.37,49.67,3914,15422
09/09/1991,49.64,49.64,49.39,49.60,2325,15005
09/10/1991,49.54,49.54,49.33,49.37,4812,14451
09/11/1991,49.49,49.58,49.42,49.57,4478,14074
09/12/1991,49.64,50.29,49.57,49.86,5645,13898
09/13/1991,49.97,49.97,49.59,49.59,5383,13981
09/16/1991,49.72,49.97,49.64,49.90,2667,13670
09/17/1991,49.91,50.12,49.87,50.00,2852,13110
09/18/1991,49.96,50.32,49.96,50.25,3008,12595
09/19/1991,49.94,50.09,49.84,49.85,4527,12117
09/20/1991,50.24,50.24,49.79,49.85,3079,11924
09/23/1991,49.61,49.76,49.37,49.74,6453,29966
09/24/1991,49.70,50.04,49.64,49.92,9729,30114
09/25/1991,50.03,50.03,49.76,49.83,5886,30425
09/26/1991,49.78,49.78,49.21,49.32,11250,30234
09/27/1991,49.27,49.34,49.12,49.15,12641,30164
09/30/1991,49.07,49.27,49.02,49.03,12386,31126
10/01/1991,49.06,49.18,48.94,49.01,15640,30982
10/02/1991,49.26,49.46,49.21,49.34,14763,30315
10/03/1991,49.24,49.24,48.81,48.90,13878,31324
10/04/1991,48.92,49.15,48.82,48.93,8183,30900
10/07/1991,48.93,48.93,48.59,48.69,12435,30810
10/08/1991,48.71,48.91,48.57,48.86,8979,31114
10/09/1991,48.76,48.86,48.66,48.74,8633,30471
10/10/1991,48.74,49.16,48.72,49.08,12019,28734
10/11/1991,48.28,48.38,48.08,48.20,14802,27923
10/14/1991,48.23,48.38,48.17,48.32,7203,27687
10/15/1991,48.36,48.54,48.31,48.52,7420,27566
10/16/1991,48.46,48.49,48.30,48.31,7391,27637
10/17/1991,48.46,48.55,48.31,48.31,7778,26186
10/18/1991,48.28,48.71,48.27,48.70,8120,26936
10/21/1991,48.66,48.69,48.32,48.39,8227,26795
10/22/1991,48.43,48.61,48.34,48.50,6218,26315
10/23/1991,48.45,48.51,48.36,48.37,4775,25539
10/24/1991,48.33,48.50,48.23,48.26,5168,25734
10/25/1991,48.26,48.27,47.90,47.98,7206,25894
10/28/1991,47.94,48.20,47.91,48.18,7259,27215
10/29/1991,48.15,48.46,48.11,48.29,8827,25950
10/30/1991,48.28,48.41,47.97,47.99,6635,25102
10/31/1991,48.11,48.39,48.11,48.15,5511,24689
11/01/1991,48.14,48.24,48.10,48.18,2066,24860
11/04/1991,48.20,48.23,47.93,48.07,3754,24641
11/05/1991,48.14,48.33,48.11,48.12,4088,24228
11/06/1991,48.02,48.05,47.72,47.76,7761,24743
11/07/1991,47.73,47.76,47.48,47.60,6919,24998
11/08/1991,47.63,47.77,47.62,47.67,3424,24969
11/11/1991,47.64,47.64,47.32,47.47,6375,25868
11/12/1991,47.44,47.54,47.41,47.49,4510,24993
11/13/1991,47.63,47.72,47.51,47.63,4789,24289
11/14/1991,47.66,47.95,47.64,47.84,11161,24009
11/15/1991,48.06,48.06,47.66,47.67,6019,23007
11/18/1991,47.63,47.86,47.52,47.84,4473,21711
11/19/1991,47.86,47.93,47.70,47.75,4724,20281
11/20/1991,47.76,47.93,47.65,47.67,3804,19364
11/21/1991,47.64,47.66,47.32,47.36,8779,19119

11/22/1991,47.41,47.86,47.41,47.60,8450,16609
11/25/1991,47.76,47.99,47.73,47.88,6021,19359
11/26/1991,47.89,48.13,47.85,47.93,10138,20049
11/27/1991,47.93,48.08,47.89,47.97,8265,22100
11/29/1991,48.01,48.03,47.72,47.75,5327,21910
12/02/1991,47.66,48.05,47.58,48.01,7416,22095
12/03/1991,48.26,48.34,48.06,48.13,13934,21727
12/04/1991,48.08,48.66,48.06,48.57,18113,22301
12/05/1991,48.59,48.59,48.33,48.50,10868,21446
12/06/1991,48.41,48.45,48.24,48.29,9089,21501
12/09/1991,48.24,48.24,47.89,47.96,9221,20598
12/10/1991,48.01,48.06,47.83,47.85,9619,20583
12/11/1991,47.84,48.16,47.83,48.11,9772,20830
12/12/1991,48.14,48.14,47.66,47.82,11782,19683
12/13/1991,47.82,48.04,47.80,47.97,6127,19582
12/16/1991,47.88,48.03,47.84,47.96,4080,18741
12/17/1991,47.98,48.13,47.94,47.98,3467,18452
12/18/1991,47.93,48.05,47.87,47.96,7141,17632
12/19/1991,47.91,48.02,47.77,47.77,5878,17001
12/20/1991,47.79,47.81,47.66,47.75,4928,16133
12/23/1991,47.73,48.24,47.66,48.20,7482,23345
12/24/1991,48.12,48.23,47.95,47.97,5472,23692
12/26/1991,48.01,48.11,47.49,47.81,8973,25363
12/27/1991,47.89,47.89,47.52,47.54,4814,26086
12/30/1991,47.51,47.51,47.17,47.20,14026,28670
12/31/1991,47.16,47.35,47.16,47.22,9074,29985
01/02/1992,47.17,47.30,47.09,47.10,13226,30129
01/03/1992,47.04,47.29,47.04,47.13,10335,29522
01/06/1992,47.16,47.48,47.16,47.20,11079,28700
01/07/1992,47.24,47.53,47.24,47.31,9980,28887
01/08/1992,47.36,47.54,47.31,47.46,9570,28885
01/09/1992,47.44,47.63,47.42,47.53,10790,29539
01/10/1992,47.49,47.49,47.30,47.35,9842,29484
01/13/1992,47.41,47.42,47.21,47.32,8200,30363
01/14/1992,47.32,47.53,47.11,47.42,12715,30757
01/15/1992,47.38,47.97,47.38,47.90,18571,29724
01/16/1992,47.87,48.05,47.85,47.89,12574,28817
01/17/1992,47.89,48.12,47.77,47.92,9246,29010
01/20/1992,47.86,48.04,47.78,47.79,7454,29388
01/21/1992,47.74,48.11,47.67,48.09,10207,29309
01/22/1992,48.11,48.22,47.85,47.94,8215,28980
01/23/1992,47.94,47.94,47.75,47.76,4577,28673
01/24/1992,47.77,48.02,47.72,47.98,5315,28714
01/27/1992,47.89,47.94,47.76,47.81,4854,27901
01/28/1992,47.77,48.01,47.74,47.90,4384,27592
01/29/1992,47.90,48.03,47.79,47.80,4900,27202
01/30/1992,47.80,47.96,47.70,47.82,4842,26699
01/31/1992,47.82,47.88,47.62,47.64,8419,26699
02/03/1992,47.44,47.80,47.42,47.67,9136,25452
02/04/1992,47.49,47.60,47.42,47.44,9130,25454
02/05/1992,47.44,47.51,47.33,47.42,6976,24432
02/06/1992,47.40,47.49,47.32,47.44,6833,25070
02/07/1992,47.41,47.50,47.30,47.37,6370,25180
02/10/1992,47.36,47.48,47.19,47.41,6421,24049
02/11/1992,47.31,47.50,47.13,47.16,8736,22885
02/12/1992,47.16,47.48,47.16,47.45,6540,21692
02/13/1992,47.44,47.59,47.37,47.41,4397,21511
02/14/1992,47.36,47.54,47.35,47.49,3755,20624
02/18/1992,47.54,47.69,47.50,47.68,4038,19731
02/19/1992,47.69,47.93,47.69,47.90,7140,18551

02/20/1992,47.90,48.07,47.83,47.97,5166,16939
02/21/1992,48.02,48.04,47.89,48.02,5906,15441
02/24/1992,48.01,48.47,47.97,48.30,10517,30946
02/25/1992,48.29,48.31,48.16,48.17,8706,32702
02/26/1992,48.10,48.13,47.85,47.92,9761,33454
02/27/1992,47.99,48.07,47.79,47.83,11901,33715
02/28/1992,47.83,48.16,47.83,48.15,11369,34603
03/02/1992,48.26,48.34,48.03,48.29,12396,34558
03/03/1992,48.31,48.31,48.14,48.16,10276,34641
03/04/1992,48.13,48.87,48.06,48.83,20188,36732
03/05/1992,48.79,48.89,48.71,48.84,13277,36713
03/06/1992,48.83,49.33,48.83,49.26,12665,37752
03/09/1992,49.24,49.34,49.11,49.27,10736,38228
03/10/1992,49.30,49.34,48.89,49.08,9305,38778
03/11/1992,49.06,49.50,48.96,49.32,14757,40250
03/12/1992,49.31,49.34,49.02,49.03,10031,37936
03/13/1992,48.95,49.52,48.85,49.22,10962,39090
03/16/1992,49.14,49.14,48.86,48.87,7989,38444
03/17/1992,48.84,48.84,48.59,48.70,10866,37419
03/18/1992,48.75,48.87,48.49,48.58,11502,36367
03/19/1992,48.59,48.60,48.27,48.41,16934,34372
03/20/1992,48.44,48.67,47.90,47.92,14949,33116
03/23/1992,47.89,48.05,47.87,48.00,10100,30521
03/24/1992,48.04,48.18,47.96,47.97,5343,29697
03/25/1992,47.95,48.11,47.82,48.01,6589,28346
03/26/1992,47.89,48.01,47.77,47.88,8156,26915
03/27/1992,47.86,47.96,47.82,47.89,3078,26551
03/30/1992,47.91,48.00,47.85,47.91,5896,26381
03/31/1992,47.93,48.09,47.89,47.97,3680,25759
04/01/1992,48.02,48.03,47.74,47.75,5142,25794
04/02/1992,47.72,47.90,47.64,47.71,4288,24931
04/03/1992,47.71,47.92,47.71,47.74,6519,25005
04/06/1992,47.72,47.80,47.65,47.75,2638,24546
04/07/1992,47.77,47.85,47.59,47.62,4145,23631
04/08/1992,47.62,47.62,47.49,47.49,5824,23148
04/09/1992,47.57,47.63,47.51,47.59,3539,22437
04/10/1992,47.62,47.69,47.52,47.53,4921,21743
04/15/1992,47.53,47.69,47.44,47.66,5268,19005
04/16/1992,47.70,47.72,47.58,47.63,4163,16977
04/20/1992,47.63,47.69,47.54,47.59,2421,16777
04/21/1992,47.62,48.03,47.58,47.99,7467,14699
04/22/1992,47.99,47.99,47.79,47.81,4082,13230
04/23/1992,47.75,47.94,47.65,47.93,7260,29345
04/24/1992,47.92,47.92,47.68,47.72,6325,30143
04/27/1992,47.69,47.84,47.42,47.47,7902,30949
04/28/1992,47.42,47.47,47.34,47.36,12747,32668
04/29/1992,47.39,47.47,47.37,47.40,12379,36605
04/30/1992,47.42,47.55,47.37,47.40,9943,36654
05/01/1992,47.36,47.87,47.31,47.85,20941,36705
05/04/1992,47.84,48.57,47.84,48.28,27032,33986
05/05/1992,48.24,48.36,48.13,48.30,15924,33489
05/06/1992,48.29,48.29,48.07,48.22,14975,32550
05/07/1992,48.32,48.36,48.14,48.28,10457,33270
05/08/1992,48.22,48.26,48.05,48.24,11028,31952
05/11/1992,48.16,48.47,48.13,48.36,8138,31741
05/12/1992,48.46,48.66,48.40,48.63,11740,30889
05/13/1992,48.64,49.07,48.64,48.94,15441,32854
05/14/1992,48.80,49.25,48.75,49.01,14025,33032
05/15/1992,49.12,49.25,48.87,48.88,14184,32912
05/18/1992,48.82,49.16,48.80,49.10,7181,33507

05/19/1992,48.92,48.93,48.59,48.68,13256,32535
05/20/1992,48.67,48.86,48.57,48.75,7349,31485
05/21/1992,48.58,48.58,48.32,48.33,13249,30708
05/22/1992,48.34,48.46,48.34,48.36,4397,30430
05/26/1992,48.36,48.62,48.16,48.61,9818,30616
05/27/1992,48.62,48.93,48.59,48.68,8775,29965
05/28/1992,48.68,48.82,48.58,48.68,5940,29758
05/29/1992,48.67,49.24,48.67,49.11,11199,30472
06/01/1992,49.57,50.11,49.57,49.76,13509,32822
06/02/1992,49.82,49.92,49.58,49.91,11907,34086
06/03/1992,49.74,49.83,49.57,49.64,8804,33650
06/04/1992,49.49,49.74,49.44,49.57,8084,33966
06/05/1992,49.42,49.42,49.07,49.25,9448,34244
06/08/1992,49.31,49.60,49.23,49.57,6825,34351
06/09/1992,49.67,50.11,49.67,49.89,6712,34244
06/10/1992,49.82,50.00,49.77,49.87,6475,33698
06/11/1992,49.90,49.97,49.40,49.55,8003,31613
06/12/1992,49.49,49.57,49.37,49.45,6152,31424
06/15/1992,49.20,49.20,48.45,48.45,14628,28039
06/16/1992,48.38,48.57,48.22,48.24,10817,25052
06/17/1992,48.32,48.65,48.32,48.57,8284,24251
06/18/1992,48.47,48.62,48.36,48.51,6681,23272
06/19/1992,48.55,48.72,48.42,48.66,5241,21638
06/22/1992,48.65,48.68,48.30,48.43,7243,21157
06/23/1992,48.29,48.57,48.26,48.53,4901,16750
06/24/1992,48.56,48.71,48.34,48.44,4367,16690
06/25/1992,48.50,48.77,48.49,48.67,5608,17455
06/26/1992,48.76,48.78,48.64,48.65,5656,17079
06/29/1992,48.38,48.53,48.03,48.47,13201,18341
06/30/1992,48.43,48.52,48.35,48.37,8443,18808
07/01/1992,47.86,48.48,47.86,48.42,12194,20228
07/02/1992,48.42,48.42,48.03,48.04,11764,19939
07/06/1992,47.58,47.68,47.39,47.45,15998,19942
07/07/1992,47.43,47.60,47.40,47.52,7241,20138
07/08/1992,47.47,47.69,47.47,47.59,9340,19029
07/09/1992,47.61,47.64,47.44,47.47,7963,18346
07/10/1992,47.51,47.65,47.45,47.56,6995,18011
07/13/1992,47.38,47.38,47.18,47.25,8819,17109
07/14/1992,47.23,47.30,47.06,47.07,7919,16669
07/15/1992,47.05,47.19,46.99,47.00,6286,15820
07/16/1992,47.02,47.07,46.72,46.76,6473,15100
07/17/1992,46.76,46.98,46.51,46.52,6492,14948
07/20/1992,46.43,46.70,46.40,46.53,4480,14229
07/21/1992,46.58,46.68,46.51,46.63,5990,12987
07/22/1992,46.68,46.82,46.61,46.72,5043,12237
07/23/1992,46.70,46.79,46.49,46.50,4637,20267
07/24/1992,46.51,46.51,46.34,46.35,3544,19296
07/27/1992,46.36,46.58,46.30,46.47,2633,19415
07/28/1992,46.49,46.65,46.49,46.56,2932,20118
07/29/1992,46.57,46.70,46.49,46.53,5584,20323
07/30/1992,46.55,46.58,46.27,46.32,8453,21034
07/31/1992,46.53,46.58,46.11,46.12,5602,21726
08/03/1992,46.15,46.21,45.97,46.09,2935,21318
08/04/1992,46.13,46.19,45.97,46.11,2748,21104
08/05/1992,46.09,46.12,45.91,45.93,4184,19668
08/06/1992,45.90,46.02,45.86,45.87,2221,19144
08/07/1992,45.73,45.74,45.56,45.57,3616,17943
08/10/1992,45.57,45.68,45.54,45.60,2506,17580
08/11/1992,45.70,45.75,45.66,45.74,3241,16739
08/12/1992,45.74,45.77,45.60,45.65,3909,16524

08/13/1992,45.68,45.88,45.68,45.80,2817,16323
08/14/1992,45.90,45.97,45.75,45.86,4080,15519
08/17/1992,45.90,46.10,45.86,46.04,2642,15041
08/18/1992,45.95,45.98,45.81,45.97,5034,13495
08/19/1992,45.94,45.96,45.84,45.90,4502,12604
08/20/1992,45.91,46.10,45.86,46.00,3882,11584
08/21/1992,46.03,46.13,45.86,45.92,4832,11027
08/24/1992,46.02,46.09,45.94,46.03,2251,16816
08/25/1992,46.19,46.46,46.14,46.40,3395,17951
08/26/1992,46.36,46.46,46.19,46.21,1556,18001
08/27/1992,46.13,46.13,45.86,45.88,3398,18709
08/28/1992,45.79,45.84,45.72,45.81,6608,19192
08/31/1992,45.74,45.74,45.62,45.63,7231,19659
09/01/1992,45.66,45.84,45.54,45.55,9004,19744
09/02/1992,45.69,45.81,45.61,45.66,6615,19765
09/03/1992,45.76,46.06,45.72,45.91,7419,19280
09/04/1992,45.92,46.41,45.92,46.37,7879,18749
09/08/1992,46.44,46.60,46.30,46.41,7805,17940
09/09/1992,46.44,46.45,46.18,46.20,6074,17779
09/10/1992,46.16,46.26,46.13,46.25,6149,16690
09/11/1992,46.19,46.28,46.07,46.21,3681,16429
09/14/1992,46.18,46.18,45.95,46.11,3930,15958
09/15/1992,46.24,46.95,46.24,46.94,5197,15261
09/16/1992,46.74,46.86,46.39,46.66,6872,14281
09/17/1992,46.64,46.80,46.39,46.40,4033,13866
09/18/1992,46.36,46.38,46.02,46.04,3511,14452
09/21/1992,46.00,46.09,45.91,46.04,2889,13797
09/22/1992,46.04,46.07,45.84,45.96,4351,13327
09/23/1992,45.91,46.21,45.86,45.95,7279,28809
09/24/1992,46.05,46.65,46.05,46.38,11460,29814
09/25/1992,46.37,46.44,46.21,46.25,6095,29728
09/28/1992,46.17,46.20,46.02,46.06,6766,29308
09/29/1992,46.06,46.11,45.93,46.06,12239,29647
09/30/1992,46.09,46.18,45.99,46.01,12673,28692
10/01/1992,45.95,45.95,45.68,45.69,15417,28630
10/02/1992,45.62,45.65,45.30,45.31,16618,31147
10/05/1992,45.25,45.42,45.17,45.24,11827,31637
10/06/1992,45.29,45.56,45.25,45.42,11341,31968
10/07/1992,45.45,45.60,45.43,45.56,9010,31865
10/08/1992,45.50,45.56,45.42,45.48,8429,30702
10/09/1992,45.65,45.87,45.59,45.75,8984,30540
10/12/1992,45.69,45.95,45.63,45.93,8402,29605
10/13/1992,45.99,46.11,45.85,46.07,9666,28586
10/14/1992,46.11,46.37,46.11,46.31,14861,26664
10/15/1992,46.22,46.32,46.03,46.04,7287,25783
10/16/1992,46.04,46.19,45.97,46.05,6699,26194
10/19/1992,46.02,46.57,45.99,46.41,10791,26931
10/20/1992,46.49,46.60,46.39,46.46,8127,26413
10/21/1992,46.46,46.49,46.21,46.25,7393,25258
10/22/1992,46.22,46.49,46.19,46.24,6087,25197
10/23/1992,46.23,46.34,46.13,46.16,6383,24154
10/26/1992,46.14,46.23,46.09,46.10,4359,23661
10/27/1992,46.14,46.16,46.05,46.10,5217,23617
10/28/1992,46.17,46.26,45.93,45.94,6474,22670
10/29/1992,45.92,46.13,45.84,46.11,5501,22483
10/30/1992,46.19,46.56,46.19,46.44,11410,23520
11/02/1992,46.57,46.72,46.34,46.56,7472,23460
11/03/1992,46.65,46.76,46.52,46.71,6921,22897
11/04/1992,46.57,46.91,46.53,46.80,8906,23201
11/05/1992,46.69,46.75,46.38,46.48,6930,22466

11/06/1992,46.57,46.77,46.54,46.75,6239,22703
11/09/1992,46.75,46.75,46.47,46.64,4313,22444
11/10/1992,46.64,46.81,46.63,46.76,5077,22286
11/11/1992,46.67,47.44,46.64,47.41,13617,23733
11/12/1992,47.44,47.56,47.26,47.55,6832,22990
11/13/1992,47.52,47.70,47.30,47.68,6624,22491
11/16/1992,47.69,47.69,47.39,47.41,6093,21335
11/17/1992,47.46,47.60,47.30,47.50,5727,20821
11/18/1992,47.57,47.57,47.29,47.31,4486,19996
11/19/1992,47.24,47.69,47.17,47.67,8708,18877
11/20/1992,47.67,47.67,47.24,47.28,7690,16766
11/23/1992,47.25,47.73,47.16,47.55,11170,24717
11/24/1992,47.53,47.85,47.48,47.82,8799,25912
11/25/1992,47.83,47.83,47.64,47.77,5625,26835
11/27/1992,47.73,47.77,47.53,47.54,7486,28411
11/30/1992,47.43,47.68,47.35,47.44,10872,28316
12/01/1992,47.28,47.38,47.05,47.37,13717,28065
12/02/1992,47.34,47.61,47.34,47.42,12751,29017
12/03/1992,47.39,47.49,47.24,47.35,11106,28428
12/04/1992,47.34,47.58,47.17,47.56,13008,28636
12/07/1992,47.49,47.49,47.23,47.25,10088,27946
12/08/1992,47.18,47.31,47.07,47.10,10834,27230
12/09/1992,47.07,47.50,47.05,47.48,11343,27452
12/10/1992,47.52,47.72,47.38,47.70,10678,26626
12/11/1992,47.68,47.83,47.60,47.65,9672,26824
12/14/1992,47.68,48.02,47.68,47.83,9783,27703
12/15/1992,47.83,47.88,47.63,47.74,7831,25821
12/16/1992,47.71,47.72,47.57,47.64,6587,24604
12/17/1992,47.63,47.73,47.48,47.50,8088,22433
12/18/1992,47.47,47.52,47.37,47.47,7278,20768
12/21/1992,47.45,47.69,47.38,47.65,5844,19174
12/22/1992,47.73,47.76,47.58,47.66,3982,18418
12/23/1992,47.60,47.88,47.60,47.80,7738,32302
12/24/1992,47.82,47.84,47.67,47.74,1930,31506
12/28/1992,47.71,47.95,47.65,47.81,6608,34173
12/29/1992,47.74,47.74,47.20,47.22,13176,35981
12/30/1992,47.22,47.41,47.18,47.26,11209,36050
12/31/1992,47.31,47.39,47.18,47.37,7638,35545
01/04/1993,47.26,47.45,47.18,47.41,11003,35254
01/05/1993,47.24,47.53,47.19,47.52,12263,37419
01/06/1993,47.52,47.68,47.48,47.66,13291,37181
01/07/1993,47.75,48.23,47.69,48.21,24098,40480
01/08/1993,48.19,48.26,48.08,48.16,11869,39802
01/11/1993,48.08,48.29,48.03,48.27,7594,39766
01/12/1993,48.27,48.52,48.27,48.44,13131,39958
01/13/1993,48.38,48.66,48.30,48.64,12362,40030
01/14/1993,48.58,48.58,48.21,48.24,11957,39953
01/15/1993,48.24,48.40,48.09,48.20,8668,41554
01/18/1993,48.13,48.30,48.01,48.27,5772,39544
01/19/1993,48.26,48.54,48.26,48.45,9724,39708
01/20/1993,48.44,48.44,48.14,48.16,7621,38667
01/21/1993,48.11,48.28,48.06,48.27,6403,37090
01/22/1993,48.27,48.35,48.07,48.14,4393,36534
01/25/1993,48.03,48.06,47.74,47.76,13200,33833
01/26/1993,47.75,47.88,47.61,47.76,7850,31404
01/27/1993,47.73,48.13,47.73,48.11,7664,30549
01/28/1993,48.10,48.12,47.41,47.44,11364,30018
01/29/1993,47.48,47.58,47.34,47.44,7033,29273
02/01/1993,47.43,47.70,47.23,47.68,8679,27069
02/02/1993,47.68,47.74,47.43,47.60,5907,26597

02/03/1993,47.56,47.63,47.39,47.46,5014,25848
02/04/1993,47.53,47.53,47.35,47.38,4534,25520
02/05/1993,47.39,47.40,47.03,47.06,11995,25051
02/08/1993,47.02,47.18,46.98,47.05,6126,23876
02/09/1993,47.16,47.41,47.16,47.34,4217,22868
02/10/1993,47.36,47.54,47.32,47.47,5696,21838
02/11/1993,47.43,47.50,47.27,47.33,5916,22128
02/12/1993,47.30,47.49,47.17,47.48,4809,21170
02/16/1993,47.46,47.66,47.31,47.64,7578,20853
02/17/1993,47.65,47.68,47.54,47.64,2259,20310
02/18/1993,47.71,47.73,47.41,47.45,5075,19909
02/19/1993,47.38,47.58,47.38,47.48,3698,18764
02/22/1993,47.41,47.49,47.23,47.24,5408,17926
02/23/1993,47.28,47.52,47.21,47.42,8307,27991
02/24/1993,47.43,47.49,47.29,47.30,8751,27789
02/25/1993,47.23,47.23,47.00,47.19,14237,29024
02/26/1993,47.16,47.63,47.16,47.55,10670,29726
03/01/1993,47.63,48.03,47.54,48.01,19174,32145
03/02/1993,48.00,48.00,47.76,47.84,14072,33428
03/03/1993,47.75,48.08,47.74,47.92,12137,33697
03/04/1993,47.91,48.24,47.77,48.16,14618,33891
03/05/1993,48.13,48.13,47.84,47.88,11346,32607
03/08/1993,47.83,48.05,47.53,47.55,12953,32242
03/09/1993,47.48,47.66,47.48,47.59,8759,31812
03/10/1993,47.60,47.82,47.55,47.60,8705,31695
03/11/1993,47.63,47.71,47.42,47.54,10581,31731
03/12/1993,47.51,47.63,47.28,47.30,9183,31076
03/15/1993,47.28,47.44,47.18,47.19,8510,30396
03/16/1993,47.25,47.41,47.24,47.39,6066,30541
03/17/1993,47.48,47.68,47.46,47.58,7956,31275
03/18/1993,47.65,47.83,47.55,47.59,9877,30581
03/19/1993,47.64,47.73,47.48,47.70,5635,30918
03/22/1993,47.61,47.61,47.41,47.43,4807,30752
03/23/1993,47.47,47.83,47.47,47.70,7827,31321
03/24/1993,47.67,47.77,47.60,47.74,3677,31156
03/25/1993,47.78,47.85,47.39,47.40,9790,30521
03/26/1993,47.39,47.41,47.16,47.29,12211,28487
03/29/1993,47.29,47.43,47.23,47.24,5908,28733
03/30/1993,47.24,47.30,47.10,47.13,6366,27749
03/31/1993,47.13,47.35,47.09,47.31,4766,26857
04/01/1993,47.43,47.67,47.37,47.63,7649,26536
04/02/1993,47.63,47.78,47.51,47.76,4628,25717
04/05/1993,47.72,47.83,47.49,47.80,4458,25988
04/06/1993,47.76,47.92,47.68,47.72,6973,25608
04/07/1993,47.66,48.17,47.63,48.15,6249,25682
04/08/1993,48.06,48.21,48.00,48.04,5141,24851
04/12/1993,48.08,48.13,47.79,47.85,5062,24121
04/13/1993,47.90,47.94,47.68,47.82,4019,23326
04/14/1993,47.82,47.93,47.71,47.85,2839,22614
04/15/1993,47.84,48.00,47.72,47.73,2369,21980
04/16/1993,47.71,47.92,47.64,47.67,2673,21268
04/19/1993,47.71,47.72,47.52,47.53,5541,20322
04/20/1993,47.54,47.61,47.39,47.53,6513,18393
04/21/1993,47.53,47.61,47.48,47.56,1966,17432
04/22/1993,47.51,47.58,47.43,47.49,4220,16196
04/23/1993,47.53,47.56,47.46,47.49,3516,28661
04/26/1993,47.50,47.84,47.42,47.83,8676,30346
04/27/1993,47.85,47.85,47.52,47.57,9354,31643
04/28/1993,47.64,47.67,47.37,47.50,11594,32768
04/29/1993,47.50,47.53,47.26,47.31,17471,35018

04/30/1993,47.32,47.38,47.17,47.19,12496,34958
05/03/1993,47.30,47.37,47.15,47.30,11445,35122
05/04/1993,47.32,47.32,47.12,47.16,10730,36025
05/05/1993,47.17,47.40,47.12,47.14,12093,36630
05/06/1993,47.17,47.35,47.13,47.21,9182,36986
05/07/1993,47.28,47.53,47.25,47.50,14241,34989
05/10/1993,47.40,47.58,47.35,47.57,6400,35141
05/11/1993,47.59,47.78,47.49,47.59,13435,33668
05/12/1993,47.55,47.84,47.52,47.54,8791,33714
05/13/1993,47.53,47.57,47.27,47.28,9251,33555
05/14/1993,47.31,47.49,47.28,47.39,5066,33285
05/17/1993,47.37,47.51,47.31,47.36,4821,33179
05/18/1993,47.38,47.64,47.38,47.60,6221,33352
05/19/1993,47.70,47.76,47.31,47.32,9876,33273
05/20/1993,47.37,47.59,47.28,47.54,7598,32256
05/21/1993,47.54,47.65,47.46,47.56,3755,31776
05/24/1993,47.57,47.73,47.56,47.64,5155,31089
05/25/1993,47.60,47.72,47.53,47.64,6306,30012
05/26/1993,47.67,47.82,47.64,47.79,9021,30017
05/27/1993,47.80,47.80,47.60,47.66,7125,29723
05/28/1993,47.66,47.70,47.52,47.54,5923,29478
06/01/1993,47.54,47.56,47.15,47.17,16415,29231
06/02/1993,47.10,47.18,46.87,46.92,19424,29295
06/03/1993,46.96,47.10,46.92,46.93,7872,29529
06/04/1993,46.96,47.02,46.68,46.84,9268,29140
06/07/1993,46.90,46.96,46.78,46.91,5251,28166
06/08/1993,46.96,47.06,46.92,46.95,6292,28215
06/09/1993,46.92,47.05,46.88,47.01,2513,27832
06/10/1993,46.99,47.03,46.83,46.86,5592,26728
06/11/1993,46.89,46.89,46.57,46.63,6659,26980
06/14/1993,46.60,46.70,46.53,46.60,4672,26101
06/15/1993,46.62,46.75,46.32,46.34,8276,26813
06/16/1993,46.34,46.54,46.32,46.48,5203,26159
06/17/1993,46.65,47.41,46.65,47.16,17367,21977
06/18/1993,47.18,47.64,47.18,47.59,10249,20256
06/21/1993,47.80,48.58,47.80,48.27,16730,17890
06/22/1993,48.05,48.30,47.97,48.18,6644,16423
06/23/1993,48.63,48.68,48.23,48.28,8745,22876
06/24/1993,48.38,48.53,48.22,48.46,4517,22720
06/25/1993,48.39,48.46,48.25,48.34,4563,23172
06/28/1993,48.48,48.50,48.23,48.29,4167,24149
06/29/1993,48.38,49.08,48.38,48.89,14282,25353
06/30/1993,49.13,49.86,49.04,49.84,18115,26937
07/01/1993,49.38,50.58,49.28,50.22,14189,27776
07/02/1993,50.33,50.42,49.84,49.93,11363,27166
07/06/1993,50.48,50.93,50.48,50.93,10815,26818
07/07/1993,51.08,51.13,50.33,51.00,11165,26092
07/08/1993,50.93,51.18,50.58,50.76,10070,26033
07/09/1993,51.63,51.73,50.58,50.80,12182,26744
07/12/1993,50.81,50.83,49.88,50.46,9700,26768
07/13/1993,50.23,50.72,50.03,50.45,9999,26307
07/14/1993,50.33,50.57,50.21,50.56,7963,26572
07/15/1993,50.93,51.18,50.33,50.33,9657,26055
07/16/1993,50.33,50.90,50.15,50.81,8221,25654
07/19/1993,51.63,51.81,50.65,50.69,6942,24948
07/20/1993,50.68,50.86,50.35,50.70,5426,24124
07/21/1993,50.83,50.83,50.28,50.47,7085,23215
07/22/1993,50.48,50.70,50.36,50.63,4399,20927
07/23/1993,50.73,50.88,50.43,50.53,3173,16574
07/26/1993,50.28,50.38,49.58,49.75,3203,16894

07/27/1993,49.73,49.95,49.58,49.69,7302,19582
07/28/1993,49.63,49.65,48.98,49.15,9326,21623
07/29/1993,49.15,49.33,49.06,49.22,6818,22977
07/30/1993,49.17,49.46,49.17,49.22,9878,22989
08/02/1993,49.23,50.18,49.23,50.15,10879,23348
08/03/1993,50.13,50.35,50.03,50.32,7594,23685
08/04/1993,50.33,50.34,49.91,49.92,7299,23529
08/05/1993,49.91,50.15,49.48,49.57,8648,23050
08/06/1993,49.60,49.88,49.31,49.87,7018,22185
08/09/1993,49.88,49.95,49.51,49.66,5363,21688
08/10/1993,49.73,49.73,49.49,49.62,3843,21269
08/11/1993,49.63,49.87,49.63,49.81,7310,20667
08/12/1993,49.81,50.03,48.93,49.05,12878,19079
08/13/1993,49.13,49.18,48.88,49.12,6113,18494
08/16/1993,49.11,49.11,48.71,48.84,7651,17932
08/17/1993,48.88,49.08,48.88,49.06,6095,17674
08/18/1993,49.13,49.37,49.06,49.06,5703,17122
08/19/1993,49.08,49.33,48.98,49.18,3991,16569
08/20/1993,49.28,49.41,49.20,49.36,3642,15824
08/23/1993,49.42,49.68,49.40,49.67,1756,12584
08/24/1993,49.72,49.82,49.28,49.39,2674,13074
08/25/1993,49.45,49.47,49.22,49.32,1825,13531
08/26/1993,49.30,49.54,49.12,49.13,3375,15514
08/27/1993,49.12,49.72,48.82,49.62,5898,16875
08/30/1993,49.65,49.97,49.38,49.65,3646,17885
08/31/1993,49.65,49.65,49.07,49.39,8822,17843
09/01/1993,49.39,49.39,49.15,49.16,7616,18348
09/02/1993,49.25,49.47,49.16,49.35,8064,18006
09/03/1993,49.47,49.64,49.36,49.58,8187,18192
09/07/1993,49.64,49.67,48.87,48.88,12197,17083
09/08/1993,49.04,49.22,48.98,49.07,7458,16569
09/09/1993,49.12,49.14,48.89,48.95,7206,15574
09/10/1993,48.87,48.87,48.34,48.40,13301,15353
09/13/1993,48.52,48.90,48.49,48.73,5435,14676
09/14/1993,48.70,48.73,48.46,48.61,5205,13506
09/15/1993,48.63,48.85,48.52,48.71,7401,12544
09/16/1993,48.74,49.08,48.59,48.91,5318,12666
09/17/1993,49.12,49.40,49.07,49.30,3040,12102
09/20/1993,49.02,49.31,48.95,49.29,5861,11739
09/21/1993,49.42,49.42,48.88,49.03,5056,10869
09/22/1993,49.17,49.34,49.02,49.25,3342,10130
09/23/1993,49.62,50.16,49.53,50.14,18329,30751
09/24/1993,50.20,50.20,49.91,49.96,9443,32109
09/27/1993,50.15,50.24,49.59,49.75,10768,31900
09/28/1993,49.82,49.92,49.42,49.71,12353,31399
09/29/1993,49.57,49.57,49.10,49.28,13780,31417
09/30/1993,49.52,49.52,49.17,49.26,8966,32200
10/01/1993,49.24,49.24,48.50,48.62,21321,32842
10/04/1993,48.42,48.42,48.04,48.20,21614,31424
10/05/1993,48.17,48.37,48.15,48.28,7518,30190
10/06/1993,48.35,48.40,48.11,48.18,10090,29499
10/07/1993,48.16,48.37,48.09,48.18,8140,28852
10/08/1993,48.18,48.26,48.00,48.04,9498,29479
10/11/1993,48.12,48.20,47.99,48.03,4988,29613
10/12/1993,48.06,48.31,48.02,48.26,10182,30195
10/13/1993,48.37,48.37,47.93,48.04,10036,30550
10/14/1993,48.04,48.32,48.01,48.18,7710,30582
10/15/1993,48.17,48.22,48.05,48.09,7158,29814
10/18/1993,48.09,48.49,48.09,48.44,10925,30003
10/19/1993,48.50,48.67,48.23,48.51,11971,29774

10/20/1993,48.48,48.56,48.39,48.51,4372,29760
10/21/1993,48.55,48.79,48.39,48.72,7479,29217
10/22/1993,48.77,48.80,48.59,48.60,6142,29042
10/25/1993,48.54,48.82,48.43,48.67,6920,28735
10/26/1993,48.67,48.89,48.54,48.67,8811,28139
10/27/1993,48.89,49.10,48.81,48.86,9324,27943
10/28/1993,48.86,48.91,48.72,48.73,5256,27975
10/29/1993,48.71,49.05,48.69,49.01,7571,28384
11/01/1993,49.07,49.18,48.69,48.84,11816,26817
11/02/1993,48.90,49.09,48.89,48.91,8824,26081
11/03/1993,48.95,49.17,48.84,49.06,6556,25954
11/04/1993,49.09,49.43,49.03,49.39,10137,25553
11/05/1993,49.52,49.63,49.41,49.51,8154,24618
11/08/1993,49.44,49.44,48.95,48.99,8701,24482
11/09/1993,49.07,49.25,49.04,49.18,5122,23115
11/10/1993,50.07,50.18,50.07,50.18,3233,23027
11/11/1993,50.59,51.47,50.59,51.30,18619,23257
11/12/1993,51.12,51.37,50.95,51.34,5240,22631
11/15/1993,51.37,51.71,51.24,51.50,6761,22231
11/16/1993,51.48,51.48,51.08,51.16,6348,21436
11/17/1993,51.15,51.77,51.11,51.74,6925,20593
11/18/1993,51.75,52.52,51.46,52.11,9406,19679
11/19/1993,52.03,52.27,51.92,52.24,5648,18945
11/22/1993,52.20,52.20,51.79,51.94,6086,16784
11/23/1993,51.89,52.00,51.63,51.93,7716,23766
11/24/1993,52.11,52.29,52.02,52.18,9392,25184
11/26/1993,52.34,52.45,52.16,52.38,8938,27785
11/29/1993,52.44,52.44,52.02,52.28,8954,28753
11/30/1993,52.14,52.14,51.66,51.68,14591,28448
12/01/1993,51.70,52.00,51.50,51.59,14581,31295
12/02/1993,51.61,52.14,51.39,52.12,11264,31443
12/03/1993,51.99,52.39,51.99,52.17,10908,27188
12/06/1993,52.07,52.27,51.96,52.18,5462,26877
12/07/1993,52.39,52.67,52.14,52.63,11608,26736
12/08/1993,52.69,52.78,52.54,52.68,10487,26543
12/09/1993,52.59,52.81,52.26,52.35,7170,26036
12/10/1993,52.43,53.03,52.39,53.01,17266,26560
12/13/1993,52.84,52.89,52.55,52.70,7942,24418
12/14/1993,53.04,53.34,52.91,53.32,9942,26938
12/15/1993,53.36,53.38,52.99,53.14,8426,21929
12/16/1993,53.14,53.62,53.06,53.55,6659,21689
12/17/1993,53.69,54.01,53.58,54.00,6388,19999
12/20/1993,53.92,54.06,53.74,53.97,8237,18755
12/21/1993,53.98,54.35,53.96,54.27,6816,18163
12/22/1993,54.64,55.01,54.49,54.60,7491,16594
12/23/1993,54.47,54.60,54.38,54.58,5152,42408
12/27/1993,54.68,54.94,54.49,54.65,7727,43234
12/28/1993,54.53,54.67,54.32,54.64,6712,44178
12/29/1993,54.65,54.91,54.52,54.81,9512,45704
12/30/1993,55.00,55.25,54.96,55.15,8210,47478
01/03/1994,55.05,55.25,54.68,55.19,11238,47917
01/04/1994,55.10,55.29,54.68,54.73,10713,46982
01/05/1994,54.57,54.86,54.50,54.73,10723,47582
01/06/1994,55.00,55.15,54.85,54.86,9116,46749
01/07/1994,54.73,54.73,54.12,54.32,14834,44040
01/10/1994,54.10,54.15,53.87,54.02,11368,41962
01/11/1994,54.08,54.45,53.93,54.43,9420,42609
01/12/1994,54.38,54.63,54.38,54.54,7835,42065
01/13/1994,55.54,55.54,55.28,55.54,15585,43366
01/14/1994,55.62,56.22,55.55,56.03,13021,44351

01/17/1994,55.95,56.03,55.48,55.92,11748,44137
01/18/1994,56.20,56.30,55.47,55.93,15012,44898
01/19/1994,55.73,55.98,55.60,55.81,7994,45406
01/20/1994,55.50,55.60,54.96,55.30,19895,42442
01/21/1994,55.25,55.35,54.80,54.97,12641,40378
01/24/1994,54.75,55.40,54.66,55.37,9793,40698
01/25/1994,55.33,55.33,54.98,55.31,9523,37870
01/26/1994,55.33,55.54,55.13,55.31,8407,37548
01/27/1994,55.65,55.65,55.15,55.19,11505,36954
01/28/1994,55.00,55.00,54.27,54.32,15589,34007
01/31/1994,54.35,54.49,54.18,54.48,9314,32151
02/01/1994,54.53,54.82,54.47,54.52,6542,32348
02/02/1994,54.43,54.57,54.06,54.53,12609,32006
02/03/1994,54.45,54.57,54.05,54.07,9557,30875
02/04/1994,53.85,53.87,53.56,53.70,16048,29306
02/07/1994,53.65,53.79,53.53,53.64,7170,28892
02/08/1994,53.58,53.67,53.35,53.38,9607,27473
02/09/1994,53.35,53.85,53.33,53.80,9673,26767
02/10/1994,53.87,53.98,53.81,53.93,5854,25699
02/11/1994,54.02,54.40,53.59,54.17,11740,26445
02/14/1994,54.23,54.27,53.97,53.99,3919,25131
02/15/1994,53.85,53.93,53.56,53.57,6374,23557
02/16/1994,53.53,53.87,53.36,53.86,5922,22845
02/17/1994,53.93,54.09,53.67,53.73,5793,23071
02/18/1994,53.68,53.93,53.56,53.81,3200,22339
02/22/1994,53.71,54.14,53.50,54.09,5761,20508
02/23/1994,54.17,54.42,54.08,54.09,11081,31916
02/24/1994,54.18,54.58,54.11,54.38,11168,33244
02/25/1994,54.13,54.52,54.06,54.49,13761,35237
02/28/1994,54.38,54.53,54.27,54.45,8551,36572
03/01/1994,54.58,54.71,54.33,54.57,9583,38483
03/02/1994,54.43,54.48,54.12,54.16,11876,39089
03/03/1994,54.05,54.05,53.57,53.77,14927,36258
03/04/1994,53.73,53.77,53.55,53.56,5892,35539
03/07/1994,53.53,53.73,53.35,53.51,9656,35887
03/08/1994,53.54,53.73,53.41,53.53,6453,35409
03/09/1994,53.48,53.91,53.41,53.90,8316,35809
03/10/1994,53.92,54.03,53.69,53.85,7602,34657
03/11/1994,53.61,53.68,53.46,53.60,7890,33361
03/14/1994,53.64,54.21,53.64,53.94,10062,33450
03/15/1994,53.83,54.02,53.68,53.97,5950,33483
03/16/1994,53.97,54.62,53.97,54.58,12727,34803
03/17/1994,54.53,54.71,54.35,54.39,6966,34432
03/18/1994,54.31,54.75,54.29,54.54,6386,33748
03/21/1994,54.51,54.73,54.36,54.59,8164,33621
03/22/1994,54.61,54.81,54.39,54.40,8141,33021
03/23/1994,54.62,54.96,54.53,54.90,9431,32848
03/24/1994,54.95,54.95,54.69,54.79,5992,32973
03/25/1994,54.73,54.75,54.43,54.61,7088,32574
03/28/1994,54.51,54.71,54.43,54.46,4647,32429
03/29/1994,54.51,54.51,54.29,54.31,5225,31184
03/30/1994,54.27,54.61,54.24,54.58,5126,30154
03/31/1994,54.68,54.68,54.27,54.30,7480,29424
04/04/1994,54.11,54.11,53.30,53.30,13836,25840
04/05/1994,53.37,53.37,52.64,53.01,20384,25832
04/06/1994,53.08,53.27,53.05,53.24,5184,24217
04/07/1994,53.28,53.37,53.01,53.05,5362,24121
04/08/1994,53.01,53.15,52.76,52.84,6027,23887
04/11/1994,52.88,53.34,52.74,53.01,5461,23639
04/12/1994,53.11,53.32,53.11,53.31,2801,23073

04/13/1994,53.38,53.50,53.16,53.23,4196,23425
04/14/1994,53.23,53.36,52.78,52.82,4221,21850
04/15/1994,52.78,52.98,52.59,52.76,3792,21276
04/18/1994,52.81,53.07,52.67,53.04,4296,21904
04/19/1994,53.24,53.78,53.24,53.54,4880,21067
04/20/1994,53.58,53.77,53.31,53.76,3774,19781
04/21/1994,53.63,53.73,53.53,53.64,3747,18887
04/22/1994,53.68,53.72,53.23,53.25,5245,17946
04/25/1994,53.15,53.90,53.11,53.87,11963,37192
04/26/1994,53.87,54.10,53.80,53.98,19602,37050
04/28/1994,54.03,54.16,53.93,54.04,10094,36947
04/29/1994,54.13,54.51,54.08,54.48,15100,38603
05/02/1994,54.43,54.43,53.99,54.21,11215,40021
05/03/1994,54.15,54.25,53.76,53.92,11209,39774
05/04/1994,53.78,54.13,53.63,54.04,9671,41050
05/05/1994,54.10,54.10,53.58,53.63,10704,39321
05/06/1994,53.60,53.99,53.60,53.84,9044,39005
05/09/1994,53.77,54.03,53.67,53.86,5617,38539
05/10/1994,53.98,54.22,53.81,53.98,8469,38414
05/11/1994,53.98,54.39,53.98,54.23,11006,39241
05/12/1994,54.25,54.65,54.14,54.54,9818,39519
05/13/1994,54.46,54.58,54.29,54.54,7368,39191
05/16/1994,54.53,55.38,54.40,55.13,15136,43336
05/17/1994,54.93,55.21,54.93,55.18,10908,44620
05/18/1994,55.34,56.14,55.26,56.05,23218,49757
05/19/1994,55.78,55.88,55.46,55.47,12196,49736
05/20/1994,55.28,55.55,55.18,55.40,8276,49206
05/23/1994,55.68,56.40,55.68,56.09,11487,48575
05/24/1994,55.43,55.45,54.68,54.81,15687,45660
05/25/1994,54.83,54.90,53.33,53.36,29024,36886
05/26/1994,53.28,53.55,52.98,53.32,18749,32507
05/27/1994,53.35,53.67,53.31,53.50,8135,29224
05/31/1994,54.50,54.50,53.88,53.94,12842,27324
06/01/1994,53.78,54.41,53.68,54.23,8908,25697
06/02/1994,53.88,54.28,53.78,54.25,6546,25353
06/03/1994,54.08,54.11,53.33,53.46,9654,25359
06/06/1994,52.98,53.22,52.46,52.47,13430,24871
06/07/1994,52.50,52.82,52.41,52.77,10050,24077
06/08/1994,52.80,53.16,52.74,53.03,7045,23050
06/09/1994,53.08,53.37,53.08,53.20,3881,22536
06/10/1994,53.30,53.43,53.05,53.20,5854,21820
06/13/1994,52.88,53.33,52.80,53.28,4357,21458
06/14/1994,53.26,53.35,53.02,53.07,5002,21326
06/15/1994,53.63,53.98,53.38,53.39,7600,19935
06/16/1994,53.63,53.78,53.35,53.42,5992,18465
06/17/1994,53.65,53.92,53.61,53.71,4278,18067
06/20/1994,53.23,53.33,52.76,52.82,5346,16204
06/21/1994,52.68,53.22,52.61,53.12,5788,14910
06/22/1994,53.13,53.13,52.51,52.56,4146,14319
06/23/1994,52.53,52.72,52.45,52.55,3568,16228
06/24/1994,52.51,52.62,52.27,52.38,4657,15772
06/27/1994,52.25,52.42,51.88,51.93,4960,16139
06/28/1994,52.30,52.85,52.22,52.62,5145,16346
06/29/1994,52.35,52.45,52.14,52.19,6321,17915
06/30/1994,51.87,52.33,51.75,51.93,7228,18177
07/01/1994,51.90,51.90,51.00,51.22,9159,18214
07/05/1994,50.90,50.90,50.22,50.22,7015,19513
07/06/1994,50.30,50.45,49.71,49.87,6551,19747
07/07/1994,49.95,50.35,49.95,50.23,4377,19902
07/08/1994,50.55,50.70,50.27,50.52,5714,20025

07/11/1994,50.57,50.57,50.14,50.16,4240,20275
07/12/1994,49.93,50.03,49.55,49.97,7875,20867
07/13/1994,50.15,50.30,50.06,50.24,4459,20469
07/14/1994,50.28,50.47,49.73,49.84,6567,20105
07/15/1994,49.94,50.22,49.82,50.19,4608,19579
07/18/1994,50.35,50.45,50.20,50.40,3210,19245
07/19/1994,50.30,50.30,49.71,49.97,6655,19338
07/20/1994,50.00,50.05,49.42,49.50,6780,18285
07/21/1994,49.53,49.70,49.18,49.54,7976,16475
07/22/1994,49.85,49.93,49.63,49.72,2375,15551
07/25/1994,49.74,49.89,49.67,49.75,3385,20631
07/26/1994,49.86,49.88,49.41,49.86,5625,21208
07/27/1994,49.86,49.89,49.23,49.30,6871,20347
07/28/1994,49.30,49.54,49.26,49.42,6870,22442
07/29/1994,49.54,49.64,49.42,49.47,4363,22869
08/01/1994,49.29,49.37,48.86,49.36,5103,23108
08/02/1994,49.34,49.50,49.12,49.30,3471,22716
08/03/1994,49.17,49.39,49.04,49.28,3680,22586
08/04/1994,49.14,49.45,49.04,49.43,5324,22987
08/05/1994,49.42,50.09,49.37,50.04,5514,22168
08/08/1994,49.99,50.26,49.89,49.93,4906,21407
08/09/1994,49.94,50.09,49.59,49.73,3760,20482
08/10/1994,49.77,49.78,49.51,49.57,4080,20038
08/11/1994,49.44,50.05,49.24,49.88,4193,20239
08/12/1994,49.82,49.94,49.62,49.87,3654,20471
08/15/1994,49.69,49.69,49.39,49.45,2470,20197
08/16/1994,49.54,49.60,49.47,49.51,1236,20235
08/17/1994,49.52,49.78,49.38,49.71,3169,19991
08/18/1994,49.79,49.89,49.71,49.86,2714,19774
08/19/1994,49.99,50.06,49.89,49.98,3906,18604
08/22/1994,49.99,50.17,49.67,49.86,5680,18171
08/23/1994,49.83,50.01,49.81,49.94,2175,15747
08/24/1994,49.91,50.39,49.91,50.30,2595,15839
08/25/1994,50.35,50.45,50.18,50.35,2240,15568
08/26/1994,50.31,50.59,50.26,50.53,3149,15015
08/29/1994,50.41,50.41,50.24,50.40,1999,15708
08/30/1994,50.50,50.56,50.21,50.29,4079,16352
08/31/1994,50.34,50.51,50.20,50.49,4563,16432
09/01/1994,50.51,50.74,50.40,50.71,4145,16883
09/02/1994,50.71,50.94,50.71,50.88,3318,17662
09/06/1994,50.91,51.48,50.91,51.19,3915,16551
09/07/1994,51.21,51.50,51.21,51.42,4236,16374
09/08/1994,51.51,51.61,51.41,51.47,3761,16375
09/09/1994,51.41,51.56,51.28,51.54,3572,16538
09/12/1994,51.28,52.03,51.18,51.99,5520,17565
09/13/1994,51.96,52.24,51.87,51.97,4980,17095
09/14/1994,51.97,51.97,51.84,51.95,2540,17446
09/15/1994,51.83,51.85,51.26,51.47,8518,18295
09/16/1994,51.56,51.56,50.64,51.03,5608,17486
09/19/1994,50.82,51.11,50.71,50.75,3765,17057
09/20/1994,50.81,51.06,50.64,50.85,2910,17225
09/21/1994,50.86,50.93,50.49,50.58,4762,16654
09/22/1994,50.88,50.91,50.42,50.68,3916,16794
09/23/1994,50.77,51.26,50.72,51.04,11364,37991
09/26/1994,51.11,51.25,50.89,51.24,6006,38257
09/27/1994,51.21,51.30,51.01,51.10,5713,38024
09/28/1994,51.00,51.00,50.70,50.79,7887,38770
09/29/1994,50.75,50.75,50.50,50.51,9820,38779
09/30/1994,50.39,50.51,50.22,50.23,11499,39425
10/03/1994,50.19,50.25,49.89,50.01,12388,38659

10/04/1994,49.95,49.97,49.54,49.69,16843,38838
10/05/1994,49.59,49.81,49.53,49.79,12653,38958
10/06/1994,49.59,49.86,49.49,49.83,12504,39171
10/07/1994,49.82,50.00,49.75,49.82,9166,39546
10/10/1994,49.75,49.97,49.58,49.95,7133,39152
10/11/1994,49.97,50.26,49.94,50.12,9849,37071
10/12/1994,50.09,50.46,50.09,50.35,11962,36907
10/13/1994,50.45,50.59,50.28,50.34,9513,35133
10/14/1994,50.39,50.72,50.33,50.69,9831,35316
10/17/1994,50.70,51.39,50.70,51.12,14063,33862
10/18/1994,51.17,51.45,51.04,51.43,14028,31909
10/19/1994,51.37,51.37,51.13,51.30,8859,31373
10/20/1994,51.39,51.92,51.30,51.90,15295,33135
10/21/1994,51.97,52.15,51.80,52.13,10461,33483
10/24/1994,51.97,52.32,51.75,52.30,11331,33743
10/25/1994,52.35,52.41,51.95,51.98,11125,35250
10/26/1994,51.94,52.15,51.88,52.09,7336,34508
10/27/1994,52.17,52.84,52.17,52.65,20532,37437
10/28/1994,52.62,52.99,52.49,52.72,14308,39044
10/31/1994,52.65,52.65,51.74,51.83,19082,35046
11/01/1994,51.86,52.12,51.70,51.91,11526,33593
11/02/1994,51.90,52.61,51.90,52.51,12180,34898
11/03/1994,52.54,53.12,52.49,53.04,12704,37148
11/04/1994,53.19,53.56,53.17,53.41,12869,38845
11/07/1994,53.42,53.66,53.13,53.34,9841,37426
11/08/1994,53.29,53.95,53.13,53.80,10120,37876
11/09/1994,53.85,54.34,53.47,54.27,11274,36296
11/10/1994,54.37,54.37,53.92,53.95,7793,35268
11/11/1994,54.22,54.54,53.47,53.54,10057,35429
11/14/1994,53.52,53.87,53.44,53.78,5611,35299
11/15/1994,53.47,54.54,53.32,54.45,12612,35870
11/16/1994,54.45,54.61,54.05,54.48,8098,34245
11/17/1994,54.72,54.97,54.37,54.92,8423,33083
11/18/1994,54.82,54.82,54.52,54.74,6481,30996
11/21/1994,54.52,54.58,54.15,54.38,5998,30905
11/22/1994,54.17,54.42,53.92,54.38,15189,28494
11/23/1994,54.32,54.38,53.97,54.31,8214,30526
11/25/1994,54.47,54.79,54.35,54.78,5394,32395
11/28/1994,54.92,55.35,54.82,55.17,11067,34891
11/29/1994,55.12,55.35,55.04,55.32,8297,36551
11/30/1994,54.97,55.07,54.57,54.75,9696,36148
12/01/1994,54.77,55.00,54.23,54.40,10512,36191
12/02/1994,54.82,55.22,54.65,55.14,7229,36279
12/05/1994,55.07,55.58,54.89,55.51,7656,37107
12/06/1994,55.37,55.37,54.86,54.95,8618,35733
12/07/1994,54.82,55.25,54.62,54.73,10005,35510
12/08/1994,54.73,54.75,54.07,54.39,14046,33865
12/09/1994,54.55,54.55,54.29,54.38,5868,33318
12/12/1994,54.32,54.32,53.94,54.27,8122,33063
12/13/1994,54.37,54.95,54.37,54.53,12320,33693
12/14/1994,54.32,54.65,54.22,54.61,6997,33878
12/15/1994,54.37,54.82,54.37,54.80,6236,33408
12/16/1994,54.77,55.10,54.72,55.07,9138,33070
12/19/1994,55.12,55.29,54.62,54.84,11688,32327
12/20/1994,54.69,54.87,54.49,54.71,12916,30601
12/21/1994,54.52,54.55,54.33,54.44,8990,28404
12/22/1994,54.62,55.00,54.57,54.96,10018,26490
12/23/1994,54.98,55.96,54.95,55.96,12432,39872
12/27/1994,56.11,56.41,55.82,56.37,12477,43490
12/28/1994,56.39,56.61,56.01,56.11,11809,45533

12/29/1994,56.06,56.41,55.89,56.36,9864,46445
12/30/1994,56.44,56.56,56.21,56.38,6098,46409
01/03/1995,56.41,56.41,55.63,55.86,11745,46468
01/04/1995,55.81,56.26,55.74,56.01,7827,47511
01/05/1995,55.91,56.16,55.63,56.04,9729,46686
01/06/1995,55.71,55.76,55.51,55.64,9944,45747
01/09/1995,55.56,55.56,55.19,55.26,12493,44972
01/10/1995,55.06,55.11,54.66,54.92,22867,41809
01/11/1995,54.89,55.18,54.78,55.14,9843,39711
01/12/1995,55.16,55.26,54.94,55.17,10233,38991
01/13/1995,55.06,55.06,54.56,54.77,16853,38490
01/16/1995,54.66,54.89,54.23,54.40,15249,36348
01/17/1995,54.61,54.89,54.53,54.78,11146,37428
01/18/1995,54.76,54.94,54.64,54.89,8904,37877
01/19/1995,54.80,54.91,54.67,54.85,8870,38716
01/20/1995,54.83,54.86,54.41,54.42,10971,38315
01/23/1995,54.31,54.81,54.02,54.79,16687,37380
01/24/1995,54.86,54.91,54.37,54.58,10590,36636
01/25/1995,54.58,54.81,54.48,54.52,8518,36391
01/26/1995,54.61,54.81,54.60,54.77,8893,36780
01/27/1995,54.83,55.25,54.81,55.04,12106,37177
01/30/1995,54.96,55.03,54.73,55.01,6366,36988
01/31/1995,54.97,55.10,54.80,54.81,7159,35791
02/01/1995,54.71,54.78,54.50,54.59,9290,36394
02/02/1995,54.58,54.96,54.44,54.92,8698,35802
02/03/1995,54.96,55.05,54.27,54.56,12952,36027
02/06/1995,54.61,54.86,54.43,54.79,6939,35123
02/07/1995,54.84,54.95,54.68,54.73,5480,34750
02/08/1995,54.71,54.85,54.41,54.77,9836,34624
02/09/1995,54.74,55.05,54.74,55.00,7036,35012
02/10/1995,55.10,55.46,55.04,55.39,13556,34624
02/13/1995,55.42,55.55,55.29,55.41,5766,32903
02/14/1995,55.41,55.79,55.39,55.73,9145,32119
02/15/1995,55.86,56.10,55.71,55.99,6791,29333
02/16/1995,55.71,55.90,55.56,55.89,7621,27932
02/17/1995,55.81,55.89,55.51,55.55,5188,26914
02/21/1995,55.48,55.55,55.31,55.51,5580,25242
02/22/1995,55.46,55.65,55.33,55.35,6805,23337
02/23/1995,55.21,55.33,55.07,55.27,16900,104480
02/24/1995,55.29,55.89,55.29,55.76,29498,107883
02/27/1995,55.91,55.95,55.54,55.56,22192,107532
02/28/1995,55.46,55.66,55.33,55.43,19802,106305
03/01/1995,55.33,55.66,55.27,55.56,18128,104981
03/02/1995,55.66,55.85,55.49,55.82,21415,104388
03/03/1995,55.81,55.88,55.62,55.83,6272,38857
03/06/1995,55.96,56.83,55.85,56.78,23192,43713
03/07/1995,56.61,56.81,56.43,56.54,13494,44675
03/08/1995,56.46,56.46,56.21,56.26,6895,45064
03/09/1995,56.11,56.54,56.11,56.43,7269,45108
03/10/1995,56.31,56.41,56.06,56.11,8157,44777
03/13/1995,56.06,56.49,55.91,56.45,9662,43440
03/14/1995,56.39,56.52,55.71,55.93,16851,42002
03/15/1995,56.16,56.26,55.92,55.93,11023,41572
03/16/1995,55.86,55.86,55.08,55.19,22959,35651
03/17/1995,55.36,55.50,55.25,55.38,10272,33879
03/20/1995,55.34,55.81,55.27,55.66,11358,32498
03/21/1995,55.61,55.69,55.41,55.66,10201,31212
03/22/1995,55.48,55.65,55.26,55.28,10584,30195
03/23/1995,55.28,55.71,55.22,55.67,6661,29681
03/24/1995,55.61,55.67,55.43,55.51,4866,29963

03/27/1995,55.48,55.61,54.86,55.59,11980,29622
03/28/1995,55.48,55.48,55.21,55.25,5459,29373
03/29/1995,55.34,55.34,54.91,54.96,8596,28268
03/30/1995,54.76,55.03,54.68,54.90,6877,28027
03/31/1995,54.94,55.14,54.58,54.60,10123,28284
04/03/1995,54.51,54.66,54.46,54.50,9184,26638
04/04/1995,54.53,54.74,54.44,54.47,7738,25304
04/05/1995,54.48,54.74,54.43,54.64,5172,26165
04/06/1995,54.69,54.93,54.62,54.90,5581,25759
04/07/1995,55.11,55.41,55.11,55.31,6208,25784
04/10/1995,55.16,55.34,55.08,55.28,3505,25227
04/11/1995,55.48,55.66,55.21,55.39,7694,23506
04/12/1995,55.31,55.31,54.91,54.94,7930,22907
04/13/1995,54.94,55.00,54.37,54.62,9051,22584
04/17/1995,54.60,54.76,54.48,54.61,3964,21514
04/18/1995,54.66,54.67,54.16,54.17,7715,20975
04/19/1995,54.19,54.35,54.11,54.13,5308,19686
04/20/1995,54.21,54.45,54.21,54.30,4114,18305
04/21/1995,54.34,54.51,54.33,54.40,2511,17627
04/24/1995,54.48,54.64,54.41,54.59,7449,34167
04/25/1995,54.63,54.81,54.59,54.65,12020,35561
04/26/1995,54.71,54.71,54.50,54.55,10428,37127
04/27/1995,54.48,54.64,54.43,54.55,7041,38023
04/28/1995,54.64,55.23,54.60,55.07,21923,35581
05/01/1995,55.13,55.90,55.09,55.88,22940,32616
05/02/1995,55.88,55.88,55.61,55.74,12490,31193
05/03/1995,55.61,55.61,55.03,55.14,12657,30662
05/04/1995,55.18,55.37,54.98,55.00,6732,31414
05/05/1995,54.86,54.87,54.13,54.34,21453,30273
05/08/1995,54.41,54.62,53.94,53.97,17069,33529
05/09/1995,54.03,54.34,53.95,54.31,13501,34359
05/10/1995,54.33,54.42,54.20,54.30,7439,33679
05/11/1995,54.34,54.34,53.94,54.04,7348,34892
05/12/1995,53.93,54.03,53.78,54.02,10937,36173
05/15/1995,53.98,54.10,53.82,53.93,6532,35587
05/16/1995,53.88,54.16,53.72,54.14,9474,36532
05/17/1995,54.33,54.33,53.88,53.90,10900,36201
05/18/1995,53.96,54.90,53.91,54.90,19866,32155
05/19/1995,54.83,54.83,54.36,54.50,12656,30212
05/22/1995,54.53,55.78,54.53,55.36,29412,27591
05/23/1995,55.48,55.73,55.11,55.20,15275,24794
05/24/1995,55.18,55.63,55.12,55.57,11852,24321
05/25/1995,55.58,55.66,55.37,55.42,7637,24250
05/26/1995,55.48,56.18,55.44,56.15,14950,26646
05/30/1995,55.73,55.73,55.23,55.38,9855,26792
05/31/1995,55.33,55.41,55.00,55.04,9335,26699
06/01/1995,55.13,55.48,55.13,55.34,8050,25653
06/02/1995,55.56,55.66,55.05,55.12,7749,26270
06/05/1995,55.03,55.72,54.90,55.25,11847,26187
06/06/1995,55.34,55.73,55.31,55.70,8672,26045
06/07/1995,55.66,55.98,55.40,55.93,7921,25652
06/08/1995,56.03,56.18,55.54,55.79,6863,25374
06/09/1995,55.76,55.82,55.40,55.46,6136,24139
06/12/1995,55.31,55.31,54.50,54.58,17042,20123
06/13/1995,54.66,55.08,54.64,55.05,9355,19127
06/14/1995,54.98,55.35,54.93,55.31,7058,18031
06/15/1995,55.43,55.73,55.35,55.57,7054,17448
06/16/1995,55.47,55.66,55.31,55.57,5013,16587
06/19/1995,55.93,56.57,55.93,56.57,9263,17334
06/20/1995,56.57,57.53,56.57,57.09,10525,16979

06/21/1995,56.63,57.18,56.48,57.15,5907,16437
06/22/1995,56.93,57.02,56.63,56.76,4649,15318
06/23/1995,56.60,56.84,56.34,56.76,3984,18468
06/26/1995,56.20,56.46,55.96,56.18,3379,18364
06/27/1995,56.14,56.34,55.99,56.05,5022,19504
06/28/1995,56.19,56.32,56.04,56.26,5178,19935
06/29/1995,56.27,56.36,55.74,55.81,6266,19684
06/30/1995,55.84,55.93,55.19,55.22,7140,18465
07/03/1995,55.69,56.02,55.64,55.80,3850,18381
07/05/1995,55.81,56.66,55.77,56.65,6720,19372
07/06/1995,56.94,57.65,56.94,57.61,9167,18942
07/07/1995,57.29,57.41,57.09,57.34,4582,18316
07/10/1995,57.59,57.89,56.79,56.92,6205,17865
07/11/1995,56.79,57.14,56.64,57.03,5020,17820
07/12/1995,57.54,57.59,57.19,57.20,4977,17375
07/13/1995,57.29,57.40,56.94,56.98,5017,17351
07/14/1995,56.89,57.22,56.89,57.10,4573,17551
07/17/1995,57.84,58.09,57.59,57.62,7415,16257
07/18/1995,57.42,57.52,57.21,57.22,4811,15091
07/19/1995,56.94,57.02,56.29,56.37,8310,13482
07/20/1995,56.39,56.57,56.34,56.38,4910,13063
07/21/1995,56.74,56.87,56.59,56.85,4265,11906
07/24/1995,56.77,56.77,56.42,56.68,2895,13498
07/25/1995,56.87,56.99,56.75,56.78,2899,13245
07/26/1995,56.64,56.87,56.50,56.79,4121,13200
07/27/1995,56.85,56.87,56.07,56.40,4140,13976
07/28/1995,56.33,56.43,56.24,56.31,3752,14895
07/31/1995,56.12,56.12,55.72,56.01,4702,14790
08/01/1995,56.07,56.07,55.81,55.90,3051,15139
08/02/1995,56.00,56.02,55.56,55.64,6606,14789
08/03/1995,55.64,55.87,55.64,55.83,3655,14768
08/04/1995,55.92,55.92,55.37,55.46,7305,15433
08/07/1995,55.45,55.57,55.28,55.54,2200,15162
08/08/1995,55.72,55.77,55.59,55.71,4189,15147
08/09/1995,55.70,55.84,55.62,55.71,2548,15350
08/10/1995,55.67,55.71,55.57,55.63,2804,15098
08/11/1995,55.30,55.62,55.22,55.58,2795,15415
08/14/1995,55.72,55.97,55.64,55.72,2120,15142
08/15/1995,55.62,55.62,55.40,55.57,3223,14791
08/16/1995,55.65,55.92,55.53,55.55,2841,13947
08/17/1995,55.55,55.81,55.49,55.80,1664,13753
08/18/1995,56.02,56.22,55.81,55.83,4197,13779
08/21/1995,55.93,56.20,55.87,56.14,3365,12860
08/22/1995,56.12,56.12,55.67,55.68,3276,12159
08/23/1995,55.64,55.67,55.51,55.51,2026,11341
08/24/1995,55.45,55.66,55.39,55.54,3970,12512
08/25/1995,55.57,55.57,55.36,55.38,2184,12973
08/28/1995,55.61,55.79,55.48,55.48,1943,12841
08/29/1995,55.51,55.72,55.47,55.55,3074,13719
08/30/1995,55.56,55.83,55.49,55.51,3828,13487
08/31/1995,55.72,55.74,55.58,55.63,2660,13580
09/01/1995,55.76,55.86,55.60,55.61,3123,13088
09/05/1995,55.57,55.67,55.09,55.14,3608,14032
09/06/1995,55.34,55.36,55.13,55.25,5225,14720
09/07/1995,55.33,55.37,55.21,55.30,3230,14223
09/08/1995,55.29,55.49,55.17,55.39,3550,14209
09/11/1995,55.34,55.41,55.25,55.35,1977,13961
09/12/1995,55.25,55.62,55.05,55.51,2303,13933
09/13/1995,55.47,55.48,55.20,55.25,2659,13584
09/14/1995,55.22,55.33,55.07,55.25,1970,13537

09/15/1995,55.45,55.64,55.34,55.39,3158,13396
09/18/1995,56.29,56.39,56.11,56.33,6542,12087
09/19/1995,56.19,56.29,55.87,56.04,4164,10927
09/20/1995,56.04,56.07,55.84,55.87,3591,10433
09/21/1995,56.11,56.27,55.99,56.06,3221,9174
09/22/1995,55.89,55.94,55.59,55.61,3096,8424
09/25/1995,56.00,56.00,55.49,55.64,9738,37938
09/26/1995,55.64,55.91,55.63,55.76,5394,37328
09/27/1995,55.72,55.93,55.61,55.87,7463,37338
09/28/1995,56.02,56.04,55.89,55.96,9168,37052
09/29/1995,56.14,56.37,56.10,56.19,8450,38085
10/02/1995,56.14,56.27,55.91,56.00,7965,38182
10/03/1995,55.96,56.04,55.80,55.97,4319,37268
10/04/1995,56.10,56.19,55.97,56.01,7321,38865
10/05/1995,56.01,56.16,55.92,56.05,6961,39307
10/06/1995,56.20,56.47,56.12,56.35,10413,40264
10/09/1995,56.32,56.43,56.21,56.40,4696,40760
10/10/1995,56.43,56.64,56.32,56.55,12118,42917
10/11/1995,56.79,56.97,56.62,56.64,21252,48306
10/12/1995,56.59,56.63,56.14,56.16,10811,46886
10/13/1995,56.14,56.23,55.82,55.90,17527,41696
10/16/1995,55.95,56.16,55.95,55.99,9585,39525
10/17/1995,55.94,56.08,55.74,55.78,11590,37225
10/18/1995,55.79,56.01,55.72,55.96,7029,36215
10/19/1995,56.04,56.17,55.84,56.12,7688,35540
10/20/1995,56.12,56.24,55.92,56.10,10378,34913
10/23/1995,56.21,56.31,55.85,55.87,5864,34890
10/24/1995,55.87,56.03,55.80,55.88,5755,34613
10/25/1995,55.77,55.94,55.62,55.88,11712,33858
10/26/1995,55.90,55.98,55.54,55.55,7806,33144
10/27/1995,55.55,55.71,55.54,55.64,7002,32920
10/30/1995,55.64,55.88,55.62,55.85,6391,33576
10/31/1995,55.89,55.99,55.74,55.90,7665,34106
11/01/1995,55.87,56.08,55.75,55.96,7605,33856
11/02/1995,56.10,56.23,55.91,56.00,10743,34456
11/03/1995,55.94,56.07,55.82,56.05,5636,33918
11/06/1995,55.95,56.14,55.91,56.00,5422,32853
11/07/1995,56.03,56.03,55.72,55.76,6746,32157
11/08/1995,55.70,55.79,55.57,55.59,5571,31273
11/09/1995,55.61,55.65,55.24,55.26,14960,30048
11/10/1995,55.24,55.32,55.14,55.22,7878,29195
11/13/1995,55.19,55.23,54.95,54.96,8638,27182
11/14/1995,54.94,54.95,54.62,54.66,16329,27887
11/15/1995,54.64,54.87,54.64,54.72,7222,26789
11/16/1995,54.74,54.84,54.60,54.79,5558,24617
11/17/1995,54.84,54.91,54.77,54.80,4077,22485
11/20/1995,54.79,54.95,54.44,54.47,5982,21025
11/21/1995,54.45,54.61,54.36,54.43,6620,17851
11/22/1995,54.44,54.56,54.43,54.53,3672,17526
11/24/1995,54.53,54.58,54.30,54.31,4744,32004
11/27/1995,54.31,54.37,54.05,54.22,7880,32701
11/28/1995,54.34,54.34,54.07,54.10,10265,33349
11/29/1995,54.11,54.25,54.08,54.15,9619,33695
11/30/1995,54.32,54.38,54.17,54.18,9324,33243
12/01/1995,54.21,54.35,54.15,54.27,7060,32870
12/04/1995,54.41,54.73,54.39,54.46,11022,31495
12/05/1995,54.33,54.62,54.24,54.54,9840,31062
12/06/1995,54.63,54.63,54.33,54.37,7262,30934
12/07/1995,54.43,54.45,54.06,54.12,8643,30382
12/08/1995,54.13,54.18,53.95,54.00,8415,31497

12/11/1995,54.15,54.27,53.85,53.88,8325,31091
12/12/1995,53.93,54.11,53.79,54.00,5742,30722
12/13/1995,54.08,54.53,54.07,54.27,12428,30030
12/14/1995,54.31,54.67,54.30,54.47,9468,28591
12/15/1995,54.35,54.38,54.15,54.24,7664,26281
12/18/1995,54.63,54.78,54.43,54.49,8371,24593
12/19/1995,54.63,54.87,54.57,54.85,9960,21709
12/20/1995,54.86,55.02,54.61,54.62,6541,20496
12/21/1995,54.32,54.48,54.18,54.23,7022,17506
12/22/1995,54.23,54.47,54.23,54.46,4042,15641
12/26/1995,54.16,54.41,54.12,54.40,4224,34740
12/27/1995,54.40,54.40,54.18,54.23,6370,37042
12/28/1995,54.19,54.31,54.11,54.13,9229,38969
12/29/1995,54.26,54.36,54.09,54.11,7882,40765
01/02/1996,54.19,54.35,54.13,54.20,8093,41474
01/03/1996,54.14,54.41,54.14,54.33,12139,42950
01/04/1996,54.37,54.37,53.96,54.00,14045,43374
01/05/1996,53.86,53.86,53.38,53.55,24392,45266
01/08/1996,53.41,53.43,53.15,53.17,12001,45942
01/09/1996,53.11,53.34,53.07,53.22,8544,45929
01/10/1996,53.30,53.34,52.93,53.00,9759,45567
01/11/1996,52.94,53.00,52.70,52.95,10246,44686
01/12/1996,52.92,53.26,52.92,53.24,5800,44839
01/15/1996,53.26,53.26,53.04,53.17,4329,45030
01/16/1996,53.21,53.22,52.67,52.78,8262,44567
01/17/1996,52.83,52.94,52.61,52.85,9452,44602
01/18/1996,52.87,52.97,52.63,52.75,5718,44672
01/19/1996,52.84,52.86,52.46,52.55,8931,45563
01/22/1996,52.61,52.66,52.39,52.48,5259,45426
01/23/1996,52.53,52.76,52.36,52.74,7676,44903
01/24/1996,52.81,53.10,52.78,52.88,8935,44494
01/25/1996,53.01,53.08,52.84,52.87,6183,43540
01/26/1996,52.88,53.05,52.88,52.90,6478,43151
01/29/1996,52.96,52.99,52.61,52.63,5747,42189
01/30/1996,52.66,53.11,52.62,53.01,8435,42363
01/31/1996,53.16,53.43,53.04,53.15,13689,39663
02/01/1996,53.16,53.45,53.08,53.30,12237,38021
02/02/1996,53.28,53.30,52.97,53.13,6483,38021
02/05/1996,53.05,53.10,52.84,52.85,3556,37511
02/06/1996,52.83,52.89,52.73,52.88,4233,36553
02/07/1996,52.79,53.10,52.67,52.89,5475,36084
02/08/1996,52.84,53.10,52.84,52.93,3377,36084
02/09/1996,53.08,53.23,53.00,53.17,6695,34382
02/12/1996,53.21,53.56,53.21,53.30,12901,33403
02/13/1996,53.26,53.26,53.09,53.20,4863,31129
02/14/1996,53.26,53.44,53.18,53.20,8618,28432
02/15/1996,53.17,53.24,53.01,53.11,5948,26885
02/16/1996,53.16,53.26,52.85,52.92,8626,25183
02/20/1996,52.91,53.24,52.71,53.21,6431,24343
02/21/1996,53.20,53.29,53.07,53.08,4992,23565
02/22/1996,53.01,53.25,52.96,53.22,9204,19039
02/23/1996,53.26,53.34,53.14,53.16,5840,27098
02/26/1996,53.14,53.39,53.14,53.33,7045,27871
02/27/1996,53.35,53.35,53.05,53.06,10410,30152
02/28/1996,52.89,53.04,52.84,52.89,14468,32672
02/29/1996,52.79,53.00,52.61,52.62,17960,34627
03/01/1996,52.67,52.82,52.20,52.24,20453,34627
03/04/1996,52.19,52.42,51.94,52.22,8970,37056
03/05/1996,52.21,52.46,52.12,52.24,12587,37379
03/06/1996,52.36,52.42,52.25,52.36,9970,37503

03/07/1996,52.41,52.47,52.32,52.41,9027,37577
03/08/1996,52.47,52.52,52.34,52.37,7567,37238
03/11/1996,52.26,52.45,52.20,52.44,6634,37513
03/12/1996,52.48,52.62,52.38,52.43,9071,37822
03/13/1996,52.48,52.64,52.40,52.62,7620,37583
03/14/1996,52.84,53.02,52.80,52.87,10846,37039
03/15/1996,52.82,53.19,52.73,52.96,14798,34512
03/18/1996,52.89,53.09,52.80,53.02,4594,33936
03/19/1996,53.04,53.04,52.74,52.77,5973,33949
03/20/1996,52.75,52.92,52.72,52.79,5847,34868
03/21/1996,52.83,53.04,52.69,52.90,5017,35398
03/22/1996,52.92,53.49,52.87,53.44,8494,35277
03/25/1996,53.39,53.77,53.14,53.75,15192,33371
03/26/1996,53.67,53.86,53.54,53.58,14142,35277
03/27/1996,53.56,53.69,53.46,53.65,5423,31990
03/28/1996,53.59,53.68,53.53,53.63,4026,31696
03/29/1996,53.82,53.84,53.62,53.77,6546,32011
04/01/1996,53.72,54.15,53.69,53.95,11325,32504
04/02/1996,53.82,54.19,53.82,54.02,5138,31995
04/03/1996,53.94,54.29,53.90,54.20,5446,31462
04/04/1996,54.14,55.17,54.00,54.06,6200,30719
04/08/1996,53.97,54.64,53.94,54.40,6639,29603
04/09/1996,54.29,54.78,54.27,54.57,5474,29023
04/10/1996,54.62,55.27,54.62,55.11,6832,27357
04/11/1996,55.54,55.64,54.79,54.87,7733,25496
04/12/1996,54.77,54.93,54.60,54.87,6264,23219
04/15/1996,54.74,54.92,54.54,54.73,5792,21900
04/16/1996,54.61,54.64,54.31,54.32,4712,20506
04/17/1996,54.24,54.54,54.18,54.53,4110,19554
04/18/1996,54.59,55.24,54.56,55.06,4312,18263
04/19/1996,54.79,55.24,54.79,54.82,3356,18267
04/22/1996,54.99,55.54,54.89,55.16,3537,17065
04/23/1996,55.18,55.24,54.75,55.06,10111,46580
04/24/1996,54.88,55.13,54.65,54.98,9085,47169
04/25/1996,55.15,55.82,54.93,55.42,15695,49060
04/26/1996,55.32,55.59,55.18,55.44,12706,50269
04/29/1996,55.15,55.39,54.95,55.14,14055,52719
04/30/1996,55.00,55.44,55.00,55.34,13649,52719
05/01/1996,55.67,56.08,55.50,56.05,12940,52910
05/02/1996,56.23,56.65,55.85,55.86,15583,53989
05/03/1996,55.85,56.17,55.73,55.83,12568,55041
05/06/1996,56.03,56.18,55.61,55.90,12093,54347
05/07/1996,55.98,56.14,55.09,56.03,8547,54520
05/08/1996,56.25,56.49,56.20,56.24,11919,55186
05/09/1996,56.35,56.37,55.83,55.91,10688,54310
05/10/1996,55.72,55.78,55.45,55.51,10921,54310
05/13/1996,55.65,55.75,55.31,55.34,8715,53071
05/14/1996,55.20,55.52,55.00,55.48,11830,52925
05/15/1996,55.40,55.55,55.15,55.27,10545,52925
05/16/1996,55.25,55.57,55.08,55.53,9969,53086
05/17/1996,55.48,55.70,55.33,55.42,6459,52766
05/20/1996,54.95,55.15,54.45,54.74,18809,47319
05/21/1996,54.80,54.90,54.63,54.71,5288,47319
05/22/1996,54.65,54.87,54.53,54.75,6297,45651
05/23/1996,54.83,55.13,54.74,55.09,9515,45832
05/24/1996,55.20,55.37,55.06,55.33,6380,45419
05/28/1996,55.55,55.63,54.92,55.18,8536,45193
05/29/1996,55.07,55.10,54.46,54.64,15382,42626
05/30/1996,54.65,54.90,54.62,54.80,6410,41404
05/31/1996,54.90,54.98,54.39,54.43,9130,41205

06/03/1996,54.30,54.35,53.64,53.83,18338,37844
06/04/1996,53.97,54.08,53.65,53.68,12371,37844
06/05/1996,53.69,53.86,53.61,53.64,9648,33461
06/06/1996,53.64,53.84,53.50,53.73,8879,32635
06/07/1996,53.83,54.21,53.79,54.18,6809,32593
06/10/1996,54.40,54.70,54.40,54.64,7473,31741
06/11/1996,54.68,54.68,54.24,54.31,8888,30041
06/12/1996,54.24,54.25,53.95,54.05,4773,29691
06/13/1996,54.03,54.20,53.75,53.77,6548,28606
06/14/1996,53.60,53.75,53.50,53.55,6286,27897
06/17/1996,53.75,53.97,53.60,53.66,5209,26289
06/18/1996,53.85,54.19,53.82,53.99,8846,24068
06/19/1996,53.90,53.93,53.78,53.84,6402,23325
06/20/1996,53.75,53.75,53.26,53.42,8517,20796
06/21/1996,53.45,53.79,53.45,53.77,6223,18287
06/24/1996,53.55,53.55,53.22,53.44,4516,18633
06/25/1996,53.42,53.56,53.26,53.28,5021,19169
06/26/1996,53.25,53.25,53.01,53.04,6062,21017
06/27/1996,52.97,53.00,52.80,52.81,12003,22412
06/28/1996,52.97,53.20,52.70,53.01,13341,23015
07/01/1996,53.17,53.63,53.15,53.41,12235,22230
07/02/1996,53.20,53.27,53.11,53.15,9478,22015
07/03/1996,53.05,53.15,52.91,53.03,8216,22015
07/05/1996,52.80,52.85,52.48,52.51,10228,21399
07/08/1996,52.65,52.75,52.42,52.44,7620,21254
07/09/1996,52.50,52.98,52.46,52.77,7366,21379
07/10/1996,52.77,53.20,52.73,53.12,8394,20794
07/11/1996,53.32,54.05,53.30,53.89,10438,19909
07/12/1996,54.10,55.00,54.04,54.40,10302,19263
07/15/1996,53.95,54.52,53.91,54.24,9000,19674
07/16/1996,54.28,54.30,53.53,53.92,5162,18325
07/17/1996,53.54,53.80,53.40,53.49,5805,18507
07/18/1996,53.21,53.25,52.55,52.59,7778,17783
07/19/1996,52.65,52.68,52.45,52.55,7078,16689
07/22/1996,52.15,52.35,51.95,52.27,4024,15652
07/23/1996,52.44,52.68,52.40,52.67,3472,15023
07/24/1996,52.49,52.92,52.17,52.30,2664,14848
07/25/1996,52.02,52.17,51.88,52.17,3074,14661
07/26/1996,52.27,52.34,51.72,51.81,2669,15105
07/29/1996,51.74,52.23,51.64,52.12,5679,16082
07/30/1996,52.22,52.37,51.91,51.93,9054,17404
07/31/1996,51.84,52.08,51.82,52.07,9506,18532
08/01/1996,52.29,52.44,52.23,52.41,7150,19014
08/02/1996,52.30,52.34,52.06,52.09,3207,18256
08/05/1996,51.77,52.27,51.67,52.26,9095,18383
08/06/1996,52.27,52.47,52.04,52.43,4648,18846
08/07/1996,52.44,52.57,52.36,52.43,2949,18786
08/08/1996,52.57,52.90,52.43,52.73,8046,18683
08/09/1996,52.72,52.90,52.55,52.85,5737,18431
08/12/1996,53.32,53.77,53.27,53.56,8496,18147
08/13/1996,53.56,53.56,52.96,53.11,4991,17912
08/14/1996,53.14,53.47,53.12,53.15,7287,17190
08/15/1996,53.34,53.37,52.90,52.90,4612,16608
08/16/1996,52.80,53.02,52.70,52.73,2846,16608
08/19/1996,52.37,52.59,52.24,52.56,4773,16655
08/20/1996,52.61,52.82,52.54,52.77,3688,16625
08/21/1996,52.82,52.88,52.70,52.74,3631,15989
08/22/1996,52.60,52.74,52.45,52.61,5063,15038
08/23/1996,52.55,52.79,52.49,52.52,1838,14268
08/26/1996,52.51,52.96,52.46,52.87,6153,14391

08/27/1996,52.85,53.20,52.84,53.16,3715,14170
08/28/1996,53.16,53.23,52.70,52.72,4270,15027
08/29/1996,52.68,52.99,52.49,52.82,9842,15688
08/30/1996,52.95,52.97,52.73,52.96,7670,15053
09/03/1996,53.08,53.26,52.91,52.95,6953,14644
09/04/1996,52.79,52.88,52.54,52.62,4828,14399
09/05/1996,52.76,52.93,52.68,52.92,6414,13616
09/06/1996,52.86,53.11,52.72,53.10,6551,13985
09/09/1996,52.81,53.08,52.81,52.97,5524,14427
09/10/1996,53.06,53.25,53.00,53.20,7409,13933
09/11/1996,53.16,53.34,52.77,52.99,8512,14343
09/12/1996,53.01,53.48,52.96,53.39,4230,14083
09/13/1996,53.31,53.34,53.12,53.17,3558,14294
09/16/1996,53.01,53.06,52.57,52.85,5893,13951
09/17/1996,53.01,53.06,52.76,52.80,4035,14431
09/18/1996,52.71,52.72,52.49,52.61,5034,13960
09/19/1996,52.71,52.91,52.37,52.47,3918,13141
09/20/1996,52.44,52.72,52.42,52.66,2931,12965
09/23/1996,52.61,52.61,52.44,52.59,5431,47028
09/24/1996,52.47,52.47,52.30,52.35,7945,46375
09/25/1996,52.42,52.47,52.32,52.35,8537,46210
09/26/1996,52.30,52.34,51.98,52.01,16561,47522
09/27/1996,52.14,52.15,51.87,51.89,12940,49100
09/30/1996,51.42,51.57,51.17,51.21,23001,49100
10/01/1996,51.07,51.47,50.87,51.29,19599,51781
10/02/1996,51.62,51.67,51.02,51.05,13522,54884
10/03/1996,51.15,51.19,50.83,50.91,14657,54884
10/04/1996,50.82,50.94,50.62,50.65,15455,52117
10/07/1996,50.67,50.98,50.67,50.88,8575,52089
10/08/1996,50.88,50.94,50.75,50.79,7001,51801
10/09/1996,50.84,50.92,50.72,50.90,7087,52152
10/10/1996,50.97,50.97,50.54,50.62,15082,52847
10/11/1996,49.97,50.09,49.62,49.63,17211,50952
10/14/1996,49.66,50.05,49.57,49.97,14689,50574
10/15/1996,50.07,50.16,49.88,50.11,6355,49075
10/16/1996,50.20,50.36,49.80,49.93,8004,48991
10/17/1996,49.98,50.30,49.77,50.28,9672,49948
10/18/1996,50.52,50.55,50.07,50.09,9803,50023
10/21/1996,50.09,50.41,50.05,50.23,8634,49420
10/22/1996,50.23,50.35,49.90,50.33,7852,49420
10/23/1996,50.52,50.58,50.29,50.55,10316,49103
10/24/1996,50.67,50.71,50.22,50.28,8367,49251
10/25/1996,50.24,50.44,50.13,50.29,6186,49648
10/28/1996,50.42,50.42,50.10,50.15,5914,49139
10/29/1996,50.12,50.19,49.95,50.12,7262,48914
10/30/1996,50.14,50.14,49.92,49.96,7071,49158
10/31/1996,49.95,49.96,49.60,49.61,11546,47345
11/01/1996,49.57,49.85,49.49,49.75,10023,45335
11/04/1996,49.75,49.89,49.55,49.76,7101,45567
11/05/1996,49.84,49.96,49.72,49.84,7157,45077
11/06/1996,50.02,50.07,49.88,50.05,8985,44358
11/07/1996,50.17,50.48,50.08,50.11,12528,42816
11/08/1996,50.07,50.11,49.80,50.01,6312,42118
11/11/1996,50.06,50.09,49.72,49.77,4851,40173
11/12/1996,49.42,50.07,49.32,50.06,13528,39269
11/13/1996,49.94,50.24,49.94,50.10,9536,36373
11/14/1996,50.14,50.41,50.09,50.18,6867,36373
11/15/1996,50.27,50.62,50.23,50.55,12770,32355
11/18/1996,50.57,50.74,50.42,50.65,8459,30150
11/19/1996,50.65,50.65,50.15,50.18,6259,27225

11/20/1996,50.14,50.42,50.08,50.39,4507,26238
11/21/1996,50.40,50.62,50.27,50.31,4211,24735
11/22/1996,50.30,50.45,50.23,50.44,6824,21869
11/25/1996,50.51,50.56,50.31,50.33,5284,23430
11/26/1996,50.33,50.43,50.27,50.36,10459,26583
11/27/1996,50.45,50.45,50.27,50.34,13894,31119
11/29/1996,50.38,50.38,49.97,50.02,12777,33112
12/02/1996,49.86,49.94,49.70,49.75,9004,32363
12/03/1996,49.71,49.84,49.57,49.61,12177,33113
12/04/1996,49.66,49.88,49.57,49.67,12365,32376
12/05/1996,49.61,50.06,49.57,49.99,12197,32714
12/06/1996,49.92,50.40,49.92,50.13,15736,32973
12/09/1996,50.06,50.30,50.06,50.09,7460,32628
12/10/1996,50.04,50.12,49.82,49.95,7451,32628
12/11/1996,50.02,50.10,49.83,49.93,7788,30946
12/12/1996,50.04,50.16,49.97,50.09,9430,29881
12/13/1996,50.14,50.21,49.97,50.11,5867,29395
12/16/1996,50.15,50.25,49.98,50.08,9487,27801
12/17/1996,50.21,50.26,50.08,50.12,11217,25980
12/18/1996,50.21,50.35,50.14,50.16,11119,23307
12/19/1996,50.17,50.19,49.96,50.08,7463,22307
12/20/1996,50.02,50.04,49.82,49.85,6977,19950
12/23/1996,49.76,49.83,49.49,49.55,14866,35889
12/24/1996,49.55,49.81,49.55,49.80,5076,36311
12/26/1996,49.81,49.99,49.64,49.69,6170,37657
12/27/1996,49.76,49.84,49.66,49.69,4649,38558
12/30/1996,49.61,49.71,49.45,49.55,11621,41505
12/31/1996,49.55,49.66,49.46,49.53,9226,42935
01/02/1997,49.51,49.84,49.44,49.81,13350,44125
01/03/1997,49.79,49.90,49.69,49.78,11303,45007
01/06/1997,49.92,49.97,49.64,49.69,15524,45007
01/07/1997,49.79,49.91,49.70,49.89,10560,46580
01/08/1997,49.87,49.94,49.76,49.84,9036,46784
01/09/1997,49.91,50.24,49.85,50.15,13843,47188
01/10/1997,51.15,51.15,50.87,51.15,33364,47188
01/13/1997,51.41,51.64,51.15,51.32,28835,52443
01/14/1997,51.23,51.34,51.07,51.28,15064,52443
01/15/1997,51.37,51.37,51.05,51.16,11176,51133
01/16/1997,51.16,51.16,50.80,50.94,12971,49584
01/17/1997,50.89,50.89,50.74,50.83,11011,49467
01/20/1997,50.57,51.05,50.57,50.72,11224,49789
01/21/1997,50.71,50.71,50.44,50.48,9167,48866
01/22/1997,50.64,50.67,50.26,50.39,14395,46144
01/23/1997,50.37,50.50,50.34,50.49,4995,46278
01/24/1997,50.62,50.67,50.51,50.60,4546,46353
01/27/1997,50.69,50.76,50.54,50.75,4767,46918
01/28/1997,50.81,50.87,50.54,50.55,5740,46293
01/29/1997,50.58,50.59,50.40,50.50,8191,45315
01/30/1997,50.54,50.54,50.24,50.26,11308,44220
01/31/1997,50.14,50.24,50.04,50.15,14317,40507
02/03/1997,49.99,50.21,49.96,50.19,7082,39692
02/04/1997,50.20,50.29,50.08,50.25,5099,39263
02/05/1997,50.25,50.44,50.00,50.38,10744,38380
02/06/1997,50.40,50.47,50.20,50.25,6169,37909
02/07/1997,50.19,50.34,50.12,50.32,4764,37677
02/10/1997,50.31,50.31,50.14,50.26,4182,37072
02/11/1997,50.24,50.33,50.16,50.32,4342,37214
02/12/1997,50.44,50.52,50.19,50.37,10859,37089
02/13/1997,50.28,50.43,50.05,50.23,9402,35883
02/14/1997,50.23,50.29,50.04,50.06,10124,32758

02/18/1997,50.07,50.37,50.07,50.32,10046,32019
02/19/1997,50.28,50.48,50.05,50.11,10245,29023
02/20/1997,50.11,50.45,50.01,50.40,10483,27619
02/21/1997,50.51,50.51,50.24,50.36,9005,26373
02/24/1997,50.38,50.43,50.08,50.09,9351,33789
02/25/1997,50.07,50.51,50.03,50.43,14247,37299
02/26/1997,50.33,50.42,50.26,50.31,9873,39939
02/27/1997,50.38,50.78,50.38,50.47,22900,46623
02/28/1997,50.48,50.65,50.34,50.63,14992,47899
03/03/1997,50.98,51.01,50.69,50.90,15812,48926
03/04/1997,50.88,51.25,50.86,51.21,12072,50408
03/05/1997,51.38,51.43,50.93,50.98,19568,51561
03/06/1997,51.08,51.48,50.98,51.47,15361,52843
03/07/1997,51.43,51.78,51.32,51.67,24816,55785
03/10/1997,51.76,52.53,51.66,52.31,23202,60644
03/11/1997,51.83,52.34,51.83,52.15,16706,57729
03/12/1997,52.05,52.11,51.16,51.32,17801,55410
03/13/1997,51.36,51.64,51.14,51.25,14510,54600
03/14/1997,51.36,51.79,51.31,51.36,9407,54880
03/17/1997,51.50,51.58,50.36,50.45,9846,50670
03/18/1997,50.48,50.63,50.24,50.61,12092,47937
03/19/1997,50.60,50.73,50.48,50.67,8698,46126
03/20/1997,50.73,50.99,50.57,50.75,12084,45881
03/21/1997,50.48,50.63,50.31,50.38,8299,45881
03/24/1997,50.28,50.31,49.78,49.83,20231,41415
03/25/1997,49.78,50.18,49.78,50.13,10365,41038
03/26/1997,50.06,50.26,50.06,50.23,5105,39548
03/27/1997,50.48,50.50,50.24,50.40,10017,39293
03/31/1997,50.33,50.33,49.86,49.90,6871,39293
04/01/1997,50.28,50.61,50.08,50.14,9799,36734
04/02/1997,50.14,50.37,50.04,50.08,6713,36968
04/03/1997,50.11,50.18,49.94,50.02,6766,36881
04/04/1997,50.00,50.05,49.41,49.85,12507,36630
04/07/1997,49.93,50.21,49.88,50.14,6090,36001
04/08/1997,50.10,50.16,49.97,49.98,3904,36001
04/09/1997,49.90,50.18,49.54,50.15,10932,32380
04/10/1997,50.38,50.38,50.15,50.20,4325,30949
04/11/1997,50.38,50.46,49.74,49.82,8956,28982
04/14/1997,50.03,50.12,49.84,49.88,6396,27848
04/15/1997,49.82,50.20,49.76,50.16,6285,27207
04/16/1997,50.18,50.31,50.01,50.02,4956,25933
04/17/1997,50.08,50.13,49.94,50.07,2181,25933
04/18/1997,50.08,50.53,50.08,50.39,5193,24158
04/21/1997,50.50,50.68,50.30,50.59,6212,22479
04/22/1997,50.66,50.66,50.32,50.64,5141,21374
04/23/1997,50.63,51.05,50.60,50.91,15488,41541
04/24/1997,50.88,50.97,50.64,50.90,9100,42200
04/25/1997,50.99,51.23,50.91,51.03,13064,44599
04/28/1997,51.03,51.17,50.85,50.87,11642,48031
04/29/1997,50.84,51.04,50.74,50.84,12362,50604
04/30/1997,51.01,51.16,50.95,51.05,13893,50604
05/01/1997,50.98,51.24,50.83,50.85,12949,51925
05/02/1997,50.81,51.09,50.80,50.89,9904,51392
05/05/1997,51.10,51.16,50.65,50.74,10008,51440
05/06/1997,50.78,50.84,50.44,50.67,9626,51440
05/07/1997,50.85,50.85,50.40,50.42,13025,52377
05/08/1997,50.36,50.45,50.11,50.32,13397,51365
05/09/1997,50.37,50.40,50.17,50.28,7950,50423
05/12/1997,50.23,50.24,49.83,49.85,12204,49173
05/13/1997,49.87,49.96,49.73,49.82,9780,48433

05/14/1997,49.82,49.87,49.32,49.46,22457,49305
05/15/1997,49.50,49.62,49.44,49.46,12098,50172
05/16/1997,49.46,49.80,49.41,49.55,7550,49819
05/19/1997,49.45,49.52,49.18,49.38,11584,50189
05/20/1997,49.41,49.41,48.73,48.77,15905,51763
05/21/1997,48.85,49.06,48.79,49.03,15909,51318
05/22/1997,49.18,49.31,49.10,49.21,8162,50968
05/23/1997,49.08,49.17,48.89,48.90,8146,50816
05/27/1997,48.83,49.09,48.83,48.87,7976,50534
05/28/1997,48.89,49.60,48.89,49.55,14734,50174
05/29/1997,49.61,49.85,49.35,49.46,13402,49182
05/30/1997,49.63,49.68,49.22,49.36,8597,47735
06/02/1997,49.48,49.78,49.20,49.72,9015,46657
06/03/1997,49.63,49.80,49.38,49.43,7990,46156
06/04/1997,49.35,49.37,48.83,48.92,16320,44603
06/05/1997,48.88,49.20,48.86,49.05,9608,43583
06/06/1997,49.13,49.13,48.93,49.04,5695,43792
06/09/1997,48.91,48.91,48.54,48.81,10908,42981
06/10/1997,48.90,48.97,48.49,48.53,7994,41169
06/11/1997,48.65,48.83,48.64,48.75,7035,40103
06/12/1997,48.75,49.03,48.64,48.82,4415,39266
06/13/1997,48.88,49.04,48.83,48.91,5939,38450
06/16/1997,48.76,48.77,48.66,48.71,4412,37339
06/17/1997,48.76,48.89,48.75,48.82,4027,36186
06/18/1997,48.90,48.90,48.53,48.65,9437,34280
06/19/1997,48.70,48.80,48.60,48.62,6357,32553
06/20/1997,48.63,48.72,48.33,48.43,9258,30672
06/23/1997,48.45,48.45,48.30,48.33,4701,19708
06/24/1997,48.45,48.45,48.30,48.32,6308,20789
06/25/1997,48.34,48.37,48.03,48.04,7587,21812
06/26/1997,48.04,48.30,47.85,47.94,11729,25025
06/27/1997,48.02,48.04,47.76,47.81,11202,26008
06/30/1997,47.52,47.65,47.05,47.37,12298,27475
07/01/1997,47.30,47.36,46.92,47.00,11606,27456
07/02/1997,47.00,47.34,46.92,47.18,7728,26936
07/07/1997,47.50,47.51,47.22,47.38,5560,26386
07/08/1997,47.47,47.67,47.37,47.64,7360,25867
07/09/1997,47.67,47.92,47.59,47.61,11274,24866
07/10/1997,47.67,47.67,47.23,47.31,8716,23979
07/11/1997,47.32,47.50,47.16,47.35,4837,23803
07/14/1997,47.52,48.35,47.52,47.85,9270,21738
07/15/1997,47.85,48.30,47.60,48.21,8940,20548
07/16/1997,48.22,48.22,47.67,47.68,5373,20259
07/17/1997,47.62,47.85,47.45,47.47,5346,19643
07/18/1997,47.72,47.83,47.52,47.55,5227,18706
07/21/1997,47.12,47.27,46.99,47.26,3766,18467
07/22/1997,47.29,47.30,47.06,47.11,4303,17686
07/23/1997,47.15,47.15,46.98,47.03,1941,17102
07/24/1997,47.03,47.09,46.91,47.07,2157,16826
07/25/1997,47.03,47.10,46.84,46.86,2752,16595
07/28/1997,46.94,47.13,46.94,47.10,3878,18660
07/29/1997,47.20,47.85,47.20,47.72,7387,19545
07/30/1997,47.82,47.83,47.28,47.30,9404,20217
07/31/1997,47.29,47.90,47.27,47.81,10364,21134
08/01/1997,47.71,47.85,47.32,47.53,8217,20794
08/04/1997,47.85,47.95,47.30,47.37,6703,20733
08/05/1997,47.55,47.55,47.03,47.09,8132,20528
08/06/1997,47.22,47.52,47.11,47.49,6039,20201
08/07/1997,47.49,47.49,46.92,46.99,7766,20684
08/08/1997,47.00,47.19,46.88,47.14,3311,20987

08/11/1997,46.90,46.95,46.55,46.93,3654,20821
08/12/1997,47.10,47.50,46.85,47.44,5017,20543
08/13/1997,47.35,47.38,47.13,47.28,4812,20030
08/14/1997,47.23,47.55,46.95,47.52,3758,19651
08/15/1997,47.43,47.91,47.40,47.73,4056,19447
08/18/1997,47.62,47.69,47.44,47.51,2706,19381
08/19/1997,47.55,47.65,47.38,47.47,5740,18051
08/20/1997,47.40,47.55,47.32,47.37,3074,17897
08/21/1997,47.53,48.25,47.47,48.20,4987,16437
08/22/1997,47.96,48.36,47.96,48.22,2926,14318
08/25/1997,48.01,48.06,47.91,47.99,2442,14700
08/26/1997,47.93,48.00,47.63,47.71,3924,15566
08/27/1997,47.66,47.87,47.60,47.81,5342,17152
08/28/1997,47.79,47.97,47.71,47.97,8181,19234
08/29/1997,47.97,48.11,47.81,47.90,4198,19016
09/02/1997,48.08,48.18,48.02,48.10,7043,19179
09/03/1997,48.11,48.12,47.69,48.01,7597,20079
09/04/1997,47.93,48.16,47.83,47.93,6554,20072
09/05/1997,48.04,48.04,47.53,47.58,5777,20585
09/08/1997,47.52,47.52,47.26,47.52,5995,20588
09/09/1997,47.61,47.63,47.39,47.52,5406,18884
09/10/1997,47.68,47.84,47.63,47.76,4737,17746
09/11/1997,47.76,47.76,47.60,47.72,4054,16811
09/12/1997,47.76,47.83,47.44,47.64,3618,17807
09/15/1997,47.64,48.03,47.63,47.97,2927,17452
09/16/1997,48.11,48.72,48.07,48.72,6264,16587
09/17/1997,48.64,48.96,48.47,48.90,4967,15799
09/18/1997,49.06,49.08,48.57,48.75,2774,15421
09/19/1997,48.76,49.00,48.70,48.70,2137,14769
09/22/1997,48.64,48.95,48.58,48.71,2650,14052
09/23/1997,48.69,48.71,48.47,48.50,7009,54100
09/24/1997,48.51,48.85,48.42,48.83,9235,53808
09/25/1997,49.06,49.18,48.60,48.68,12937,54125
09/26/1997,48.63,48.82,48.48,48.68,8188,54547
09/29/1997,48.31,48.61,48.31,48.45,9398,55429
09/30/1997,48.40,48.88,48.28,48.58,12827,55830
10/01/1997,48.61,48.68,48.44,48.47,10089,55673
10/02/1997,48.56,48.78,48.37,48.56,7666,55631
10/03/1997,48.73,49.01,48.53,48.84,10089,54822
10/06/1997,48.78,49.27,48.77,49.05,11020,54728
10/07/1997,49.07,49.39,48.79,49.03,17847,54585
10/08/1997,48.95,49.08,48.77,48.86,12431,54381
10/09/1997,48.91,49.01,48.76,48.98,9773,54692
10/10/1997,49.29,49.66,49.08,49.37,15311,55820
10/13/1997,49.31,49.70,49.23,49.60,11108,56132
10/14/1997,49.51,49.54,49.20,49.22,8774,56537
10/15/1997,49.22,49.46,49.03,49.45,8437,56646
10/16/1997,49.45,49.89,49.41,49.69,11744,56997
10/17/1997,49.69,49.71,49.46,49.52,7045,56276
10/20/1997,49.44,49.58,49.32,49.41,6477,56051
10/21/1997,49.39,49.64,49.28,49.61,9983,56095
10/22/1997,49.83,50.11,49.79,49.98,12113,56530
10/23/1997,49.81,49.93,49.67,49.90,10042,55907
10/24/1997,50.09,50.49,50.01,50.44,13236,56120
10/27/1997,50.63,50.64,50.21,50.49,11159,55028
10/28/1997,50.41,50.54,50.02,50.34,7878,54404
10/29/1997,50.38,50.39,50.01,50.09,9092,54072
10/30/1997,49.86,49.91,49.71,49.74,9103,51862
10/31/1997,49.76,50.01,49.47,49.93,9892,50855
11/03/1997,49.91,50.39,49.79,50.34,9397,50563

11/04/1997,50.34,50.53,50.09,50.13,10306,49515
11/05/1997,50.06,50.46,50.02,50.09,11356,48931
11/06/1997,50.06,50.20,49.97,50.14,7651,48594
11/07/1997,50.06,50.65,50.04,50.49,10146,47952
11/10/1997,50.37,50.53,50.17,50.34,8199,46989
11/11/1997,50.39,50.86,50.27,50.80,9157,47027
11/12/1997,50.68,51.15,50.55,51.08,12890,45309
11/13/1997,51.11,51.56,51.06,51.41,12020,44701
11/14/1997,51.56,51.58,51.15,51.28,8734,42532
11/17/1997,51.29,51.40,50.73,51.00,12604,38980
11/18/1997,51.11,51.11,50.66,50.67,9464,36221
11/19/1997,50.52,50.56,50.12,50.19,11421,32667
11/20/1997,50.31,50.36,49.58,49.64,19759,24801
11/21/1997,49.64,49.96,49.59,49.94,7204,22428
11/24/1997,49.91,49.95,49.42,49.66,13179,44288
11/25/1997,49.75,49.75,49.48,49.63,8840,45340
11/26/1997,49.76,50.11,49.71,50.00,11717,48176
11/28/1997,50.17,50.23,49.96,50.20,9179,49422
12/01/1997,50.13,50.16,49.92,50.11,10096,48955
12/02/1997,50.16,50.16,49.81,49.84,15365,47422
12/03/1997,49.81,49.81,49.59,49.71,13954,47564
12/04/1997,49.66,49.67,49.08,49.12,22269,45472
12/05/1997,49.17,49.36,49.11,49.33,11408,44472
12/08/1997,49.42,49.49,49.06,49.16,13633,41713
12/09/1997,49.23,49.63,49.11,49.48,11511,41408
12/10/1997,49.51,49.71,49.41,49.65,9790,40190
12/11/1997,49.58,49.62,49.08,49.28,15473,36816
12/12/1997,49.31,49.31,48.86,48.90,11905,35349
12/15/1997,48.81,49.19,48.76,49.09,10608,36615
12/16/1997,49.21,49.31,49.09,49.10,7690,34370
12/17/1997,49.13,49.36,49.11,49.36,5905,33492
12/18/1997,49.66,49.71,49.17,49.25,12832,28576
12/19/1997,49.22,49.43,49.03,49.42,10882,25773
12/22/1997,49.31,49.36,49.19,49.20,7593,21808
12/23/1997,49.14,49.20,48.94,49.05,10007,47220
12/24/1997,49.06,49.31,49.04,49.22,5034,47788
12/26/1997,49.34,49.53,49.24,49.48,3890,48812
12/29/1997,49.89,49.89,49.32,49.59,13800,51967
12/30/1997,49.66,49.68,49.47,49.53,12541,54581
12/31/1997,49.51,49.52,49.19,49.31,10868,55496
01/02/1998,49.32,49.39,49.07,49.19,9676,55929
01/05/1998,49.22,49.29,49.09,49.16,9617,56240
01/06/1998,49.21,49.21,48.55,48.57,32475,58210
01/07/1998,48.64,48.83,48.54,48.79,14287,57749
01/08/1998,48.89,48.99,48.64,48.79,13648,58144
01/09/1998,48.89,49.24,48.82,48.90,15717,57545
01/12/1998,48.77,48.84,48.55,48.71,11505,57788
01/13/1998,48.84,49.06,48.75,48.89,11356,56502
01/14/1998,48.99,48.99,48.58,48.84,12442,56706
01/15/1998,48.82,49.04,48.74,48.87,11170,56894
01/16/1998,48.89,49.01,48.79,48.89,9456,57667
01/20/1998,48.99,49.88,48.89,49.69,24431,58021
01/21/1998,49.59,49.74,49.49,49.68,12062,57192
01/22/1998,49.66,49.72,49.47,49.63,7143,56318
01/23/1998,49.68,50.11,49.51,49.80,18110,58361
01/26/1998,49.79,50.12,49.69,49.91,12250,59278
01/27/1998,50.04,50.06,49.69,49.83,12471,59250
01/28/1998,49.77,49.86,49.52,49.54,9568,57887
01/29/1998,49.44,49.50,49.19,49.23,10259,55400
01/30/1998,49.17,49.21,49.01,49.08,9414,53392

02/02/1998,49.08,49.47,49.02,49.29,8944,53882
02/03/1998,49.27,49.69,49.16,49.66,10543,52135
02/04/1998,49.64,49.92,49.57,49.69,7385,51390
02/05/1998,49.54,50.28,49.49,49.99,15150,52660
02/06/1998,50.01,50.24,49.96,50.07,11704,49907
02/09/1998,50.12,50.51,50.12,50.50,11103,47917
02/10/1998,50.52,50.74,50.49,50.67,13253,46224
02/11/1998,50.44,50.52,49.94,50.31,13365,43404
02/12/1998,50.38,50.59,49.87,50.56,14446,38114
02/13/1998,50.49,50.87,50.40,50.58,8076,36554
02/17/1998,50.52,50.52,50.11,50.25,10894,33669
02/18/1998,50.27,50.92,50.27,50.91,12335,31088
02/19/1998,50.91,51.33,50.81,50.90,9385,29697
02/20/1998,50.92,51.15,50.64,51.05,13980,23859
02/23/1998,50.77,51.12,50.70,50.95,11281,58309
02/24/1998,50.70,50.80,50.30,50.46,18529,57176
02/25/1998,50.46,50.58,50.20,50.52,16967,59796
02/26/1998,50.40,50.67,50.08,50.58,18853,62878
02/27/1998,50.60,50.90,50.58,50.83,13784,64771
03/02/1998,50.85,50.89,50.31,50.48,11596,64754
03/03/1998,50.50,50.75,50.26,50.29,12869,65554
03/04/1998,50.35,50.43,49.95,50.02,16059,64782
03/05/1998,50.12,50.49,50.07,50.38,12629,65975
03/06/1998,50.38,50.49,50.17,50.38,7161,66409
03/09/1998,50.50,50.50,50.21,50.35,8228,65832
03/10/1998,50.30,50.80,50.30,50.71,11814,67184
03/11/1998,50.73,51.15,50.69,50.89,14358,66909
03/12/1998,50.88,51.24,50.81,51.02,11394,66911
03/13/1998,50.90,51.14,50.75,50.92,9185,66814
03/16/1998,50.87,50.89,50.50,50.75,12235,65600
03/17/1998,50.92,51.10,50.89,51.07,8471,65943
03/18/1998,51.25,51.85,51.23,51.29,28329,70790
03/19/1998,51.10,51.47,51.07,51.25,11842,70087
03/20/1998,51.13,51.40,51.02,51.30,10877,69582
03/23/1998,51.40,51.52,51.10,51.12,8401,69113
03/24/1998,51.15,51.28,50.92,51.11,10857,68551
03/25/1998,51.20,51.42,51.20,51.31,9665,68095
03/26/1998,51.50,51.80,51.40,51.56,11203,68778
03/27/1998,51.51,51.53,50.75,50.94,19626,63383
03/30/1998,51.00,51.07,50.74,50.88,8341,63340
03/31/1998,50.90,51.15,50.55,50.98,18015,62869
04/01/1998,50.98,51.03,50.67,50.84,9577,61266
04/02/1998,50.65,50.75,50.32,50.40,19136,56625
04/03/1998,50.35,50.40,50.10,50.13,13499,53740
04/06/1998,50.22,50.40,49.98,50.36,10378,52351
04/07/1998,50.50,50.73,50.45,50.60,10047,52116
04/08/1998,50.60,50.85,50.47,50.82,9187,50508
04/09/1998,51.20,51.82,51.07,51.53,19110,51546
04/13/1998,51.55,51.60,51.13,51.18,7316,50236
04/14/1998,51.30,51.50,51.18,51.49,10455,46676
04/15/1998,51.43,51.60,51.33,51.41,8915,46416
04/16/1998,51.33,51.58,51.30,51.44,10123,45050
04/17/1998,51.52,51.66,51.45,51.64,7255,38613
04/20/1998,51.60,52.35,51.55,52.29,10936,36021
04/21/1998,52.09,52.55,52.00,52.51,11014,30668
04/22/1998,52.40,52.92,52.20,52.28,11145,28251
04/23/1998,52.09,52.28,51.97,52.18,15756,85929
04/24/1998,52.28,52.28,51.94,52.24,10622,88311
04/27/1998,52.04,52.54,51.94,52.52,15036,89920
04/28/1998,52.14,52.24,51.68,51.87,27459,90581

04/29/1998,51.99,52.04,51.69,52.00,20015,93708
04/30/1998,51.97,52.28,51.77,51.82,18460,94022
05/01/1998,51.77,52.19,51.71,52.09,15692,93708
05/04/1998,52.31,52.49,52.07,52.18,14138,95765
05/05/1998,52.37,52.57,52.10,52.26,16854,96341
05/06/1998,52.24,52.47,52.14,52.35,12314,94553
05/07/1998,52.35,52.89,52.30,52.76,18816,93898
05/08/1998,52.69,53.12,52.62,52.85,18430,93776
05/11/1998,52.54,53.03,52.54,52.83,12895,94357
05/12/1998,52.79,52.93,52.37,52.64,19724,92449
05/13/1998,52.66,52.69,52.25,52.46,13054,91297
05/14/1998,52.37,52.39,51.59,51.75,26564,87808
05/15/1998,51.78,51.92,51.35,51.54,21108,83557
05/18/1998,51.54,51.82,51.54,51.58,7572,82125
05/19/1998,51.29,51.36,50.84,50.87,24875,77977
05/20/1998,50.79,51.09,50.65,51.06,17983,76758
05/21/1998,51.04,51.09,50.44,50.53,25247,70522
05/22/1998,50.47,50.67,50.24,50.62,20050,67552
05/26/1998,50.39,50.41,49.97,50.00,19829,66527
05/27/1998,49.99,49.99,49.54,49.63,29024,63204
05/28/1998,49.79,50.04,49.59,49.62,17543,59624
05/29/1998,49.57,49.71,49.14,49.29,20262,59459
06/01/1998,49.19,49.28,48.84,48.89,17792,56414
06/02/1998,49.09,49.29,48.97,49.22,15771,53086
06/03/1998,49.39,49.53,49.25,49.50,14133,51659
06/04/1998,49.44,49.58,49.19,49.21,10824,50258
06/05/1998,49.21,49.24,48.86,48.93,11966,48585
06/08/1998,48.81,48.98,48.56,48.90,10409,47183
06/09/1998,48.99,49.17,48.92,49.06,11663,47529
06/10/1998,49.21,49.52,49.14,49.47,9734,47798
06/11/1998,49.51,49.57,49.22,49.27,9716,46068
06/12/1998,49.09,49.21,48.96,49.15,9895,46100
06/15/1998,49.04,49.04,48.37,48.47,11305,42082
06/16/1998,48.52,48.69,48.19,48.61,13202,39828
06/17/1998,48.65,48.92,48.43,48.46,10335,36780
06/18/1998,48.47,48.69,48.35,48.62,9341,36358
06/19/1998,48.79,48.89,48.72,48.79,9557,34158
06/22/1998,48.69,48.84,48.27,48.72,9381,30889
06/23/1998,48.76,49.27,48.65,49.07,11683,30830
06/24/1998,48.99,49.26,48.94,49.17,6508,31692
06/25/1998,48.97,49.19,48.89,49.01,8090,32736
06/26/1998,49.07,49.37,49.02,49.20,10213,35075
06/29/1998,48.92,48.99,48.22,48.26,16176,37910
06/30/1998,48.49,48.86,48.42,48.63,14444,40075
07/01/1998,48.49,48.88,48.44,48.75,13378,41470
07/02/1998,48.74,49.14,48.64,48.96,11917,41966
07/06/1998,48.89,48.89,48.49,48.76,9666,41106
07/07/1998,48.99,49.18,48.96,49.15,12351,38500
07/08/1998,49.55,49.84,49.14,49.24,12029,37613
07/09/1998,48.99,49.13,48.85,49.03,12202,36545
07/10/1998,48.79,48.99,48.69,48.76,10123,35511
07/13/1998,48.88,48.90,48.19,48.53,10583,34998
07/14/1998,48.39,48.43,48.19,48.21,10925,34393
07/15/1998,48.24,48.24,47.70,47.76,16049,32787
07/16/1998,48.04,48.09,47.49,47.58,10538,31633
07/17/1998,47.94,48.04,47.68,47.83,6941,29438
07/20/1998,47.54,47.61,47.26,47.34,8828,27469
07/21/1998,47.34,47.39,46.99,47.29,7787,26725
07/22/1998,47.04,47.10,46.94,46.96,5609,26819
07/23/1998,46.96,47.08,46.78,46.95,2650,21444

07/24/1998,47.26,47.32,46.88,46.89,2931,21793
07/27/1998,46.87,47.06,46.83,47.04,2934,21936
07/28/1998,47.05,47.34,46.97,47.32,5945,22102
07/29/1998,47.46,47.61,47.19,47.32,6095,22577
07/30/1998,47.39,47.53,47.36,47.37,13658,26880
07/31/1998,47.37,47.64,47.26,47.30,10463,29154
08/03/1998,47.11,47.11,46.82,47.01,7812,28622
08/04/1998,47.06,47.29,46.81,46.84,6680,28548
08/05/1998,46.84,46.94,46.71,46.81,5744,28935
08/06/1998,46.70,46.71,45.96,46.21,10376,28816
08/07/1998,46.38,46.56,46.21,46.22,4733,27988
08/10/1998,46.16,46.29,46.12,46.18,2736,27417
08/11/1998,46.21,46.26,45.98,46.19,2612,26862
08/12/1998,46.16,46.31,45.89,46.30,3899,27184
08/13/1998,46.44,46.53,46.34,46.48,4224,27398
08/14/1998,46.60,46.99,46.54,46.89,6445,27600
08/17/1998,47.16,47.17,46.95,47.13,2954,27021
08/18/1998,47.11,47.23,46.86,47.17,4532,25639
08/19/1998,47.17,47.49,47.08,47.31,8722,25485
08/20/1998,47.31,47.36,47.12,47.16,6895,24211
08/21/1998,47.06,47.08,46.75,46.79,4117,23701
08/24/1998,46.86,46.88,46.66,46.86,2880,19568
08/25/1998,46.98,47.08,46.80,47.05,3827,20200
08/26/1998,46.90,47.12,46.80,46.82,5373,21590
08/27/1998,46.76,46.78,46.33,46.67,6991,22826
08/28/1998,46.69,46.71,46.42,46.64,10801,25466
08/31/1998,46.68,46.68,46.40,46.52,5854,25861
09/01/1998,46.40,46.45,46.26,46.34,8010,26431
09/02/1998,46.34,46.72,46.32,46.65,7942,26227
09/03/1998,46.61,47.18,46.56,47.15,10308,26552
09/04/1998,47.18,47.53,47.18,47.28,8396,26459
09/08/1998,47.47,47.48,47.11,47.31,3172,26071
09/09/1998,47.33,47.33,47.08,47.10,5277,25839
09/10/1998,47.13,47.52,47.08,47.34,7562,25965
09/11/1998,47.18,48.06,47.13,48.04,9274,25452
09/14/1998,47.95,48.28,47.78,48.08,7368,25896
09/15/1998,48.23,48.23,47.85,47.99,4477,25893
09/16/1998,48.13,48.23,47.99,48.13,6151,25118
09/17/1998,48.08,48.23,47.92,48.16,3862,25185
09/18/1998,48.25,48.51,48.15,48.45,7801,25339
09/21/1998,48.52,48.58,48.33,48.37,3527,22642
09/22/1998,48.38,48.48,48.04,48.33,4260,22421
09/23/1998,48.21,48.21,47.74,47.80,13791,49443
09/24/1998,47.94,48.01,47.77,47.82,11720,49765
09/25/1998,47.73,47.77,47.35,47.38,13681,49361
09/28/1998,47.24,47.54,47.19,47.39,9325,51008
09/29/1998,47.34,47.37,46.89,46.93,20943,55020
09/30/1998,46.86,47.04,46.79,46.95,12890,55533
10/01/1998,46.89,47.04,46.56,46.57,15794,55355
10/02/1998,46.64,46.71,46.37,46.61,16515,56068
10/05/1998,46.77,47.07,46.76,46.93,13450,56300
10/06/1998,46.93,47.01,46.76,46.83,9835,56050
10/07/1998,47.09,47.37,46.81,47.23,15533,56682
10/08/1998,47.21,47.26,46.90,47.04,14150,56526
10/09/1998,47.74,47.79,47.29,47.32,17174,56845
10/12/1998,47.29,47.31,47.12,47.23,5028,56476
10/13/1998,47.21,47.29,46.91,46.96,13357,56129
10/14/1998,46.94,46.97,46.76,46.85,11896,54587
10/15/1998,46.89,47.17,46.87,47.10,11635,54289
10/16/1998,47.44,47.56,47.30,47.41,13716,54665

10/19/1998,47.36,47.54,47.28,47.49,7278,53788
10/20/1998,47.54,47.78,47.52,47.58,11398,53915
10/21/1998,47.63,47.99,47.63,47.82,13417,53888
10/22/1998,47.92,47.93,47.60,47.82,10610,52299
10/23/1998,47.67,47.67,47.39,47.48,11405,51497
10/26/1998,47.44,47.46,47.19,47.23,7479,50987
10/27/1998,47.24,47.30,47.12,47.13,6229,49877
10/28/1998,47.15,47.44,47.15,47.41,7182,48689
10/29/1998,47.49,47.51,47.35,47.44,6080,47949
10/30/1998,47.44,47.50,47.30,47.37,6514,46749
11/02/1998,47.36,47.42,46.86,46.98,14255,46925
11/03/1998,46.94,47.02,46.72,46.93,11436,45492
11/04/1998,46.97,47.12,46.95,47.00,8750,44912
11/05/1998,47.02,47.54,46.92,47.36,10751,43215
11/06/1998,47.41,47.66,47.36,47.65,8608,42326
11/09/1998,47.64,47.72,47.49,47.58,6114,41804
11/10/1998,47.64,47.66,47.30,47.36,10321,41866
11/11/1998,47.34,47.36,47.20,47.32,6004,42051
11/12/1998,47.36,47.41,47.09,47.11,10664,42337
11/13/1998,47.17,47.32,47.10,47.12,8471,41510
11/16/1998,47.11,47.33,47.09,47.10,8629,39992
11/17/1998,47.12,47.34,47.07,47.29,9142,35962
11/18/1998,47.34,47.50,47.32,47.48,8353,34270
11/19/1998,47.55,47.58,47.29,47.38,9432,31110
11/20/1998,47.43,47.57,47.37,47.46,8407,27143
11/23/1998,47.33,47.33,47.05,47.07,12739,27877
11/24/1998,47.05,47.25,47.02,47.23,12315,30964
11/25/1998,47.29,47.32,47.25,47.32,8402,31925
11/27/1998,47.60,48.10,47.50,48.03,22230,36433
11/30/1998,48.20,48.35,47.82,48.16,19601,40587
12/01/1998,47.95,48.01,47.55,47.63,16634,39202
12/02/1998,47.60,47.61,47.41,47.54,16645,39372
12/03/1998,47.38,47.45,46.81,47.03,25940,36771
12/04/1998,47.05,47.16,46.74,46.91,14539,34435
12/07/1998,47.00,47.09,46.76,46.91,9930,34568
12/08/1998,46.86,46.87,46.66,46.69,10036,34250
12/09/1998,46.60,46.72,46.38,46.42,12939,34425
12/10/1998,46.50,46.71,46.17,46.64,14138,33164
12/11/1998,46.63,46.70,46.40,46.69,6662,32782
12/14/1998,46.59,46.78,46.35,46.40,8468,31222
12/15/1998,46.45,46.50,46.32,46.40,5186,31068
12/16/1998,46.40,46.45,46.12,46.32,9586,30166
12/17/1998,46.35,46.41,45.90,45.93,11857,27509
12/18/1998,45.95,46.05,45.65,45.67,11427,25424
12/21/1998,45.75,45.78,45.20,45.53,14059,23535
12/22/1998,45.65,45.75,45.53,45.54,5854,22466
12/23/1998,45.61,45.71,45.49,45.53,9635,44433
12/24/1998,45.61,45.63,45.46,45.55,3409,44931
12/28/1998,45.61,45.66,45.31,45.46,10118,48001
12/29/1998,45.46,45.54,45.36,45.43,7366,49256
12/30/1998,45.41,45.41,45.06,45.13,14545,52405
12/31/1998,45.21,45.31,45.08,45.22,8751,53868
01/04/1999,45.39,45.55,45.26,45.50,8093,54631
01/05/1999,45.51,45.83,45.44,45.74,13955,56073
01/06/1999,45.86,46.10,45.83,45.96,14065,55861
01/07/1999,45.94,45.98,45.73,45.82,9440,56115
01/08/1999,45.89,46.18,45.89,45.94,14666,56438
01/11/1999,46.01,46.03,45.53,45.60,9247,56504
01/12/1999,45.61,45.63,45.18,45.36,12158,56026
01/13/1999,45.16,45.39,44.94,45.30,13272,55522

01/14/1999,45.34,45.48,45.17,45.41,9429,56646
01/15/1999,45.36,45.51,45.33,45.45,6886,56541
01/19/1999,45.34,45.41,45.08,45.39,10594,56031
01/20/1999,45.46,45.65,45.30,45.47,11501,56127
01/21/1999,45.51,45.56,45.14,45.34,10186,56200
01/22/1999,45.29,45.31,44.82,44.84,15866,55319
01/25/1999,44.66,44.71,44.36,44.47,14024,55194
01/26/1999,44.54,44.66,44.30,44.31,8974,54839
01/27/1999,44.27,44.43,44.12,44.16,9223,54558
01/28/1999,44.18,44.29,43.98,44.02,12244,54034
01/29/1999,44.04,44.08,43.78,43.82,9876,52696
02/01/1999,43.83,43.88,43.48,43.62,7620,52784
02/02/1999,43.68,43.79,43.39,43.42,12335,52325
02/03/1999,43.51,43.59,43.08,43.17,10877,51798
02/04/1999,43.28,43.41,42.99,43.24,8642,51654
02/05/1999,43.37,43.67,43.34,43.66,7981,51160
02/08/1999,43.75,43.83,43.48,43.52,9195,49728
02/09/1999,43.36,43.40,43.09,43.16,10632,49752
02/10/1999,42.94,43.06,42.73,42.80,8679,48935
02/11/1999,42.87,42.96,42.54,42.75,11860,45139
02/12/1999,42.79,43.03,42.62,42.76,8792,43455
02/16/1999,42.88,42.90,42.52,42.53,8007,42668
02/17/1999,42.51,42.51,42.14,42.15,11108,38869
02/18/1999,42.09,42.09,41.36,41.55,15622,33930
02/19/1999,41.38,41.41,40.90,41.02,13190,31340
02/22/1999,40.84,41.01,40.39,41.00,15503,22457
02/23/1999,40.97,41.37,40.97,41.31,14803,48347
02/24/1999,40.67,40.82,40.41,40.47,20237,50135
02/25/1999,40.36,40.46,40.11,40.11,18087,54482
02/26/1999,40.02,40.05,39.58,39.66,16215,54391
03/01/1999,39.71,40.09,39.50,39.79,16971,54894
03/02/1999,39.89,40.48,39.89,40.39,17178,53520
03/03/1999,40.31,40.37,40.16,40.16,13739,52182
03/04/1999,40.09,40.12,39.69,39.71,14206,52964
03/05/1999,39.62,39.62,39.15,39.40,15464,52256
03/08/1999,39.69,40.17,39.69,40.04,14309,51191
03/09/1999,40.29,40.83,40.11,40.59,21774,51531
03/10/1999,40.09,40.39,40.05,40.39,10039,50876
03/11/1999,40.42,40.56,40.11,40.19,10136,51090
03/12/1999,40.17,40.17,39.89,40.17,8877,50755
03/15/1999,40.01,40.14,39.86,40.14,7357,50785
03/16/1999,40.21,40.74,40.04,40.71,11300,49735
03/17/1999,40.84,41.34,40.80,40.89,20676,47053
03/18/1999,40.76,41.08,40.64,40.69,9621,47053
03/19/1999,40.74,40.91,40.68,40.86,10765,47460
03/22/1999,40.87,41.27,40.77,41.26,14588,46345
03/23/1999,41.17,41.49,41.11,41.24,13480,44460
03/24/1999,41.24,41.66,41.04,41.18,14556,44327
03/25/1999,40.99,41.51,40.92,41.49,9697,43760
03/26/1999,41.36,41.74,41.23,41.48,7721,43327
03/29/1999,41.38,41.63,41.29,41.38,4846,43514
03/30/1999,41.36,41.57,41.34,41.49,6121,42676
03/31/1999,41.67,41.77,40.67,40.71,15771,41658
04/01/1999,40.64,40.64,40.10,40.19,9124,40011
04/05/1999,40.00,40.16,40.00,40.05,6087,38854
04/06/1999,39.94,40.09,39.80,40.02,10123,38296
04/07/1999,39.82,40.21,39.78,40.16,9570,37139
04/08/1999,40.15,40.41,40.14,40.29,6488,36428
04/09/1999,40.30,40.44,40.23,40.35,6020,36099
04/12/1999,40.54,40.59,40.30,40.36,7033,35042

04/13/1999,40.36,40.69,40.22,40.68,8146,34776
04/14/1999,40.81,41.28,40.81,41.16,11384,33136
04/15/1999,41.09,41.39,41.07,41.24,9297,35630
04/16/1999,41.24,41.44,41.07,41.12,8662,32158
04/19/1999,41.09,41.12,40.79,40.96,9049,28352
04/20/1999,41.19,41.94,41.19,41.84,22138,46860
04/21/1999,41.89,42.04,41.77,41.86,6442,25039
04/22/1999,41.87,42.20,41.71,42.04,6397,23074
04/23/1999,41.78,41.78,41.46,41.64,7233,49940
04/26/1999,41.80,41.88,41.38,41.50,8471,50147
04/27/1999,41.63,41.86,41.31,41.33,12654,52718
04/28/1999,41.28,41.51,40.88,41.16,17246,54878
04/29/1999,41.14,41.27,40.86,40.90,15266,57071
04/30/1999,40.85,40.95,40.67,40.95,12086,57441
05/03/1999,41.07,41.18,40.95,41.13,8567,56759
05/04/1999,41.21,41.26,40.99,41.17,10759,55450
05/05/1999,41.18,41.21,40.98,41.01,9918,56133
05/06/1999,40.96,41.10,40.90,40.96,8208,54329
05/07/1999,40.86,40.86,40.53,40.58,13691,53585
05/10/1999,40.64,40.66,40.24,40.33,13233,52233
05/11/1999,40.23,40.23,40.08,40.08,10821,51380
05/12/1999,39.90,40.08,39.81,39.86,14956,53467
05/13/1999,39.86,39.91,39.29,39.36,24714,55914
05/14/1999,39.38,39.60,39.37,39.53,11695,56871
05/17/1999,39.56,39.56,39.30,39.32,8628,56713
05/18/1999,39.31,39.76,39.15,39.70,15635,56749
05/19/1999,39.80,39.80,39.36,39.58,9981,56471
05/20/1999,39.45,39.45,39.29,39.30,8206,55898
05/21/1999,39.18,39.30,38.88,38.91,13495,57677
05/24/1999,38.73,38.94,38.61,38.83,9610,57760
05/25/1999,38.93,39.08,38.91,39.01,6068,56936
05/26/1999,39.01,39.17,38.99,39.04,7071,56162
05/27/1999,39.03,39.28,39.03,39.18,8558,54781
05/28/1999,39.26,39.45,39.26,39.32,7581,54821
06/01/1999,39.08,39.08,38.87,38.98,8343,54788
06/02/1999,38.98,39.03,38.69,38.81,10200,54353
06/03/1999,38.95,39.03,38.74,38.83,9554,53210
06/04/1999,38.74,38.82,38.50,38.61,12547,54395
06/07/1999,38.63,38.97,38.63,38.70,8982,53207
06/08/1999,38.63,38.91,38.63,38.66,8581,52536
06/09/1999,38.69,38.74,38.43,38.60,9107,51658
06/10/1999,38.56,38.65,38.44,38.55,4992,50263
06/11/1999,38.50,38.85,38.47,38.77,10586,49814
06/14/1999,38.61,38.74,38.54,38.67,5792,48396
06/15/1999,38.69,38.70,38.28,38.33,11460,47917
06/16/1999,38.30,38.31,38.11,38.12,10050,45596
06/17/1999,38.18,38.25,37.89,37.93,11625,42870
06/18/1999,38.18,38.53,38.18,38.20,21095,38389
06/21/1999,38.23,38.31,38.03,38.25,8840,33716
06/22/1999,38.33,38.47,38.29,38.41,9900,29962
06/23/1999,38.45,38.62,38.34,38.36,5498,24640
06/24/1999,38.23,38.41,38.11,38.28,6727,23736
06/25/1999,38.30,38.36,38.13,38.24,5740,24554
06/28/1999,38.15,38.21,37.90,37.90,7607,25571
06/29/1999,38.01,38.13,37.83,37.84,11104,29563
06/30/1999,37.85,37.93,37.66,37.82,10838,31970
07/01/1999,37.78,37.78,37.53,37.53,4791,31842
07/02/1999,37.47,37.49,37.38,37.40,10234,30640
07/06/1999,37.21,37.21,36.72,36.80,7645,30679
07/07/1999,36.84,36.84,36.66,36.83,8924,29848

07/08/1999,36.90,36.99,36.75,36.77,5623,29918
07/09/1999,36.77,36.88,36.60,36.86,7727,29279
07/12/1999,36.73,37.07,36.58,36.76,6495,30877
07/13/1999,36.63,36.70,36.44,36.48,7909,31360
07/14/1999,36.55,36.71,36.53,36.56,5400,30925
07/15/1999,36.68,36.85,36.61,36.77,7091,29738
07/16/1999,36.68,36.68,36.46,36.62,4605,27791
07/19/1999,36.77,36.78,36.55,36.69,4204,27351
07/20/1999,36.65,37.21,36.63,37.09,9797,26859
07/21/1999,37.28,37.83,37.28,37.54,9465,26486
07/22/1999,37.61,37.71,37.13,37.20,4308,24202
07/23/1999,37.60,37.63,37.49,37.49,4665,17999
07/26/1999,37.10,37.10,36.82,37.01,4342,19127
07/27/1999,36.86,36.86,36.21,36.39,6314,19498
07/28/1999,36.43,36.49,36.05,36.05,5493,19878
07/29/1999,36.00,36.43,35.95,36.26,10055,21850
07/30/1999,36.25,36.60,36.25,36.36,6185,23896
08/02/1999,37.05,37.36,36.85,37.32,7007,23788
08/03/1999,37.57,38.01,37.45,37.63,11082,22988
08/04/1999,37.56,38.20,37.56,38.14,12640,21392
08/05/1999,38.06,38.25,37.66,37.70,9545,21303
08/06/1999,37.51,37.80,37.38,37.66,6675,21642
08/09/1999,37.60,38.20,37.51,38.13,7648,21272
08/10/1999,38.38,38.90,38.33,38.47,11116,19679
08/11/1999,38.30,38.34,38.06,38.15,3891,19946
08/12/1999,37.60,37.60,37.20,37.29,7855,19586
08/13/1999,37.15,37.32,36.98,37.22,5559,19657
08/16/1999,37.40,37.78,37.36,37.78,5079,19321
08/17/1999,38.20,38.59,38.10,38.11,7441,18352
08/18/1999,38.00,38.25,37.93,37.98,3296,18632
08/19/1999,38.16,38.50,38.16,38.43,4176,18346
08/20/1999,38.43,38.57,38.22,38.25,4162,18633
08/23/1999,37.75,37.97,37.75,37.91,2954,19514
08/24/1999,38.15,38.16,37.87,37.94,2635,19612
08/25/1999,37.94,38.27,37.88,38.25,4162,20876
08/26/1999,38.19,38.19,37.85,37.87,4000,21117
08/27/1999,37.90,38.16,37.90,38.07,5779,22615
08/30/1999,38.16,38.17,37.85,37.88,8845,26056
08/31/1999,38.12,38.42,38.07,38.22,0,25843
09/01/1999,38.25,38.39,38.13,38.30,7527,25171
09/02/1999,38.40,38.40,38.18,38.35,5999,25970
09/03/1999,38.50,38.50,38.15,38.17,7607,24991
09/07/1999,38.48,38.70,38.36,38.57,7785,25017
09/08/1999,38.45,38.63,38.40,38.49,7408,24254
09/09/1999,38.50,38.58,38.48,38.58,5011,23916
09/10/1999,38.51,39.04,38.42,39.04,5632,24660
09/13/1999,39.22,39.60,38.88,39.17,7738,25206
09/14/1999,39.07,39.08,38.74,38.77,6845,24660
09/15/1999,38.37,38.37,38.04,38.05,6878,20486
09/16/1999,38.10,38.10,37.91,38.10,7219,18079
09/17/1999,38.03,38.03,37.93,38.01,5725,16549
09/20/1999,37.85,38.80,37.73,37.85,3472,15783
09/21/1999,37.90,37.98,37.56,37.69,6831,15271
09/22/1999,37.65,37.85,37.59,37.67,3579,14385
09/23/1999,37.61,37.63,37.51,37.52,11044,68142
09/24/1999,37.53,37.75,37.49,37.54,10169,69784
09/27/1999,37.54,37.70,37.41,37.69,11716,71780
09/28/1999,37.64,38.00,37.62,37.76,16714,74640
09/29/1999,37.74,37.93,37.69,37.79,15437,77775
09/30/1999,37.77,37.83,37.41,37.46,21619,79067

10/01/1999,37.43,37.46,37.31,37.31,22227,80246
10/04/1999,37.31,37.44,37.18,37.38,13491,80328
10/05/1999,37.33,37.55,37.31,37.48,9207,79579
10/06/1999,37.48,37.93,37.48,37.87,16084,78331
10/07/1999,37.81,37.81,37.57,37.59,11839,76647
10/08/1999,37.91,38.11,37.64,37.66,15503,76647
10/11/1999,37.61,37.75,37.44,37.73,6807,73983
10/12/1999,37.65,37.83,37.59,37.59,8966,73758
10/13/1999,37.58,37.61,37.41,37.43,10987,72928
10/14/1999,37.36,37.36,37.23,37.23,12015,73055
10/15/1999,37.21,37.40,37.04,37.32,14176,75121
10/18/1999,37.21,37.38,37.12,37.26,10955,74435
10/19/1999,37.26,37.36,37.21,37.27,7844,73423
10/20/1999,37.29,37.53,37.06,37.08,13364,73142
10/21/1999,36.91,37.01,36.77,36.94,17456,73779
10/22/1999,36.91,37.05,36.84,36.92,8844,75495
10/25/1999,36.90,36.96,36.87,36.92,8463,75798
10/26/1999,36.95,37.19,36.81,36.81,11881,73599
10/27/1999,36.76,37.05,36.71,37.01,11660,73705
10/28/1999,37.11,37.23,36.91,36.95,10470,71532
10/29/1999,36.99,37.09,36.93,37.01,11840,70837
11/01/1999,37.02,37.02,36.76,36.83,8913,70194
11/02/1999,36.81,36.94,36.67,36.82,9766,69288
11/03/1999,36.82,36.90,36.69,36.79,9124,68257
11/04/1999,36.83,36.86,36.71,36.77,9615,64802
11/05/1999,36.85,36.96,36.71,36.86,13662,60398
11/08/1999,36.96,37.18,36.85,36.93,11260,59286
11/09/1999,36.97,37.04,36.67,36.84,12904,58294
11/10/1999,36.71,36.71,36.53,36.54,11447,56130
11/11/1999,36.63,36.66,36.46,36.58,7616,54615
11/12/1999,36.61,36.66,36.40,36.47,5004,54145
11/15/1999,36.53,36.76,36.53,36.65,8884,52472
11/16/1999,36.68,36.80,36.57,36.75,10339,51150
11/17/1999,36.88,37.01,36.79,36.84,10587,49175
11/18/1999,36.90,36.98,36.72,36.81,11647,46876
11/19/1999,36.79,37.31,36.73,37.20,19954,38858
11/22/1999,37.31,37.36,36.96,37.11,12528,34341
11/23/1999,36.99,37.06,36.87,36.97,12532,29168
11/24/1999,37.03,37.10,36.90,36.93,8362,25082
11/26/1999,36.96,37.00,36.82,36.93,4904,22060
11/29/1999,37.01,37.21,36.82,37.01,18065,15753
11/30/1999,37.08,37.61,37.08,37.61,9282,12815
12/01/1999,37.56,37.70,37.36,37.44,4764,10575
12/02/1999,37.09,37.39,37.09,37.13,2798,8985
12/03/1999,37.06,37.06,36.95,36.98,4437,7300
12/06/1999,36.94,36.94,36.75,36.90,1409,6557
12/07/1999,37.00,37.06,36.89,37.01,4277,4426
12/08/1999,37.03,37.04,36.86,36.91,1648,4107
12/09/1999,36.86,36.86,36.36,36.36,2721,2518
12/10/1999,36.41,36.46,36.31,36.43,975,2338
12/13/1999,36.24,36.26,36.12,36.17,1269,1673
12/14/1999,36.24,36.30,36.18,36.30,621,1266
12/15/1999,36.36,36.36,36.22,36.31,820,851
12/16/1999,36.41,36.41,36.12,36.12,450,477
12/17/1999,36.04,36.06,36.00,36.06,628,174
12/20/1999,36.29,36.29,36.11,36.11,87,100
12/21/1999,36.68,36.76,36.53,36.70,8903,47893
12/22/1999,36.66,37.12,36.61,37.10,9687,50195
12/23/1999,36.71,36.91,36.71,36.80,5538,51647
12/27/1999,37.14,37.16,36.50,36.54,8411,52774

12/28/1999,36.49,36.56,36.43,36.45,8110,54268
12/29/1999,36.42,36.44,36.29,36.31,9534,54530
12/30/1999,36.33,36.51,36.33,36.41,12681,53022
01/03/2000,36.49,36.49,36.09,36.09,9730,53625
01/04/2000,36.09,36.32,35.97,36.21,12985,55068
01/05/2000,36.27,36.46,36.25,36.35,13518,55844
01/06/2000,36.32,36.57,36.22,36.44,15936,57847
01/07/2000,36.47,36.62,36.40,36.58,7054,57661
01/10/2000,36.42,36.47,36.33,36.37,7291,58240
01/11/2000,36.35,36.41,36.17,36.17,10383,59952
01/12/2000,36.44,36.44,36.17,36.32,11425,62868
01/13/2000,36.32,36.82,36.27,36.80,19487,61318
01/14/2000,36.77,36.92,36.64,36.71,15681,61149
01/18/2000,36.54,36.95,36.45,36.92,11168,61672
01/19/2000,37.04,37.16,36.70,36.73,17485,60172
01/20/2000,36.71,36.85,36.59,36.67,9541,59332
01/21/2000,36.71,36.71,36.49,36.57,7179,58479
01/24/2000,36.75,36.93,36.69,36.84,7327,57504
01/25/2000,36.88,37.03,36.75,36.87,9418,56682
01/26/2000,36.87,36.92,36.76,36.87,6794,56495
01/27/2000,36.74,37.54,36.69,37.50,25530,53257
01/28/2000,37.59,37.81,37.35,37.43,23035,48715
01/31/2000,37.14,37.19,36.86,36.97,15560,46070
02/01/2000,37.01,37.04,36.75,36.87,6484,44100
02/02/2000,36.87,36.88,36.50,36.58,11037,43123
02/03/2000,36.44,36.47,36.29,36.35,10445,42421
02/04/2000,36.25,36.30,36.07,36.21,11711,41463
02/07/2000,36.21,36.44,36.21,36.36,6314,39515
02/08/2000,36.24,36.33,36.15,36.15,9670,39610
02/09/2000,36.09,36.20,35.94,36.18,10485,37589
02/10/2000,36.25,36.39,36.18,36.36,8385,35384
02/11/2000,36.31,36.31,36.01,36.01,12598,35913
02/14/2000,35.97,36.14,35.90,35.98,6607,35135
02/15/2000,36.04,36.04,35.83,35.86,8792,34142
02/16/2000,35.89,36.04,35.87,36.02,8287,32882
02/17/2000,36.03,36.06,35.86,35.88,15602,29018
02/18/2000,35.89,36.18,35.80,36.08,5618,27864
02/22/2000,36.24,36.41,36.18,36.21,11305,22741
02/23/2000,36.13,36.13,35.88,35.99,11121,49582
02/24/2000,35.96,36.13,35.95,36.12,9733,51410
02/25/2000,36.10,36.14,35.73,35.78,18108,55469
02/28/2000,35.73,35.91,35.68,35.74,12926,59379
02/29/2000,35.76,36.01,35.71,35.91,14654,61233
03/01/2000,35.97,36.17,35.90,35.92,12423,61369
03/02/2000,35.90,36.07,35.85,36.04,11053,60860
03/03/2000,36.07,36.64,36.06,36.46,23097,60860
03/06/2000,36.46,36.69,36.36,36.59,9131,56488
03/07/2000,36.78,36.78,36.32,36.37,12515,54059
03/08/2000,36.33,36.52,36.33,36.45,10287,52483
03/09/2000,36.53,36.57,36.29,36.31,9803,52481
03/10/2000,36.28,36.40,36.18,36.28,10607,50761
03/13/2000,36.37,36.63,36.35,36.55,9850,50412
03/14/2000,36.65,37.17,36.61,37.10,23196,51512
03/15/2000,37.15,37.21,36.89,36.93,11147,52458
03/16/2000,36.88,37.30,36.72,37.02,12610,51754
03/17/2000,37.26,37.98,37.20,37.93,24579,58482
03/20/2000,37.58,37.63,37.34,37.54,10960,55681
03/21/2000,37.48,37.50,37.30,37.35,8102,54459
03/22/2000,37.43,37.66,37.43,37.58,13603,54486
03/23/2000,37.50,37.54,37.16,37.24,11334,53617

03/24/2000,37.33,37.58,37.33,37.48,7382,54189
03/27/2000,37.63,37.78,37.53,37.68,5908,52515
03/28/2000,37.78,37.78,37.54,37.58,7022,52203
03/29/2000,37.53,38.07,37.43,37.87,11509,54464
03/30/2000,37.88,38.08,37.83,37.96,11292,54429
03/31/2000,38.05,38.56,38.00,38.39,14586,54738
04/03/2000,38.50,38.78,38.43,38.62,11605,53427
04/04/2000,38.61,38.61,38.20,38.47,9385,52103
04/05/2000,38.40,38.60,38.35,38.56,7947,50935
04/06/2000,38.33,38.33,37.86,37.92,11317,50410
04/07/2000,37.69,38.07,37.63,38.05,6876,48555
04/10/2000,37.93,37.99,37.80,37.85,5881,47747
04/11/2000,37.83,38.14,37.76,37.81,12105,44999
04/12/2000,37.81,38.10,37.81,38.05,7148,43099
04/13/2000,38.20,38.43,38.08,38.37,7439,43072
04/14/2000,38.53,38.64,38.23,38.25,8131,41672
04/17/2000,38.18,38.31,38.10,38.17,7428,40022
04/18/2000,38.13,38.43,38.10,38.41,14561,35698
04/19/2000,38.45,38.73,38.45,38.65,12411,31273
04/20/2000,38.83,39.08,38.76,39.02,10200,64581
04/24/2000,38.50,38.56,38.34,38.53,12705,67016
04/25/2000,38.52,38.52,38.35,38.37,15521,66525
04/26/2000,38.42,38.44,38.07,38.08,16156,68652
04/27/2000,37.84,37.90,37.59,37.71,23194,65586
04/28/2000,37.67,37.76,37.50,37.67,16331,65342
05/01/2000,37.92,38.50,37.87,38.21,18594,64790
05/02/2000,38.22,38.40,38.08,38.16,12577,64807
05/03/2000,38.22,38.62,38.19,38.20,18012,66031
05/04/2000,38.07,38.40,38.02,38.20,11313,67136
05/05/2000,38.05,38.07,37.83,37.84,12345,67062
05/08/2000,37.57,37.71,37.38,37.49,15800,65296
05/09/2000,37.37,37.64,37.37,37.53,10560,63993
05/10/2000,37.62,37.86,37.42,37.55,12040,63939
05/11/2000,37.51,37.56,37.43,37.47,9065,63359
05/12/2000,37.26,37.29,37.10,37.10,13892,60448
05/15/2000,36.77,36.79,36.11,36.66,28729,53392
05/16/2000,36.64,36.93,36.58,36.62,9481,53192
05/17/2000,36.42,36.80,36.37,36.66,9015,52267
05/18/2000,36.87,37.06,36.69,36.83,10536,52136
05/19/2000,36.70,36.92,36.70,36.86,5533,51501
05/22/2000,36.64,36.92,36.64,36.83,6395,50109
05/23/2000,36.77,36.92,36.75,36.86,6476,49807
05/24/2000,36.80,36.84,36.59,36.79,9528,50187
05/25/2000,36.65,36.70,36.32,36.38,19416,48058
05/26/2000,36.32,36.44,36.26,36.28,8804,47936
05/30/2000,35.87,35.89,35.46,35.48,21887,49530
05/31/2000,35.59,35.66,35.48,35.49,16017,47693
06/01/2000,35.65,35.86,35.60,35.83,8202,46582
06/02/2000,35.88,36.44,35.85,36.37,12809,45799
06/05/2000,36.22,36.40,36.08,36.12,11782,44997
06/06/2000,36.17,36.20,35.92,36.06,11112,44201
06/07/2000,35.91,36.02,35.85,35.92,11055,43977
06/08/2000,35.97,36.17,35.88,36.10,7463,44357
06/09/2000,36.05,36.16,35.98,35.98,8439,43174
06/12/2000,35.65,35.94,35.57,35.92,12252,44281
06/13/2000,35.92,36.04,35.62,35.73,12296,41773
06/14/2000,35.67,35.77,35.52,35.73,8988,40067
06/15/2000,35.77,35.99,35.77,35.83,13892,37932
06/16/2000,35.97,36.12,35.97,36.07,8542,36435
06/19/2000,36.07,36.39,36.04,36.21,9437,33161

06/20/2000,36.22,36.31,36.08,36.23,7487,30292
06/21/2000,36.24,36.37,36.17,36.26,11473,28433
06/22/2000,36.34,36.40,36.00,36.03,7100,28252
06/23/2000,35.99,35.99,35.74,35.75,2825,27246
06/26/2000,35.46,35.82,35.42,35.55,5374,27487
06/27/2000,35.70,35.76,35.60,35.60,6773,27845
06/28/2000,35.57,35.75,35.55,35.62,6855,27590
06/29/2000,35.79,35.83,35.56,35.62,12558,28620
06/30/2000,35.52,35.63,35.43,35.43,12735,28376
07/03/2000,35.29,35.29,35.02,35.07,13871,28877
07/05/2000,35.02,35.20,35.02,35.16,7540,28651
07/06/2000,35.16,35.16,34.95,34.97,8980,29191
07/07/2000,35.14,35.23,35.04,35.15,8594,30267
07/10/2000,34.94,35.34,34.85,35.33,8079,29474
07/11/2000,35.36,35.36,35.18,35.20,9732,28286
07/12/2000,35.14,35.26,35.09,35.14,7988,27724
07/13/2000,35.19,35.29,35.00,35.06,6373,26936
07/14/2000,35.08,35.08,34.87,34.98,5245,26540
07/17/2000,34.94,34.95,34.72,34.85,3634,26260
07/18/2000,34.94,34.96,34.75,34.78,5953,25106
07/19/2000,34.74,34.99,34.72,34.78,5465,24546
07/20/2000,34.84,35.02,34.84,34.93,5344,21744
07/21/2000,35.00,35.07,34.91,35.06,7001,20532
07/24/2000,35.10,35.10,34.78,34.79,3437,19681
07/25/2000,34.77,34.89,34.62,34.66,6419,21242
07/26/2000,34.75,34.75,34.60,34.62,5079,22079
07/27/2000,34.69,34.70,34.60,34.68,9584,25144
07/28/2000,34.72,34.78,34.60,34.64,10803,26234
07/31/2000,34.49,34.69,34.49,34.68,8910,26669
08/01/2000,34.71,34.78,34.57,34.69,8647,27911
08/02/2000,34.77,34.86,34.69,34.77,7724,27816
08/03/2000,34.70,34.70,34.44,34.51,8726,28099
08/04/2000,34.47,34.57,34.40,34.40,7986,27591
08/07/2000,34.57,34.57,34.24,34.30,8459,26001
08/08/2000,34.41,34.44,34.29,34.43,6284,24870
08/09/2000,34.38,34.44,34.32,34.34,3905,24534
08/10/2000,34.48,34.48,34.28,34.33,2893,24410
08/11/2000,34.23,34.47,34.23,34.34,3621,23447
08/14/2000,34.32,34.39,34.30,34.39,3063,22646
08/15/2000,34.36,34.45,34.30,34.33,3024,22528
08/16/2000,34.33,34.67,34.27,34.65,4415,20115
08/17/2000,34.65,34.75,34.42,34.43,5523,19489
08/18/2000,34.38,34.97,34.30,34.37,6410,15738
08/21/2000,34.30,34.46,34.25,34.31,2676,15891
08/22/2000,34.38,34.42,34.25,34.26,6149,15153
08/23/2000,34.23,34.25,34.09,34.16,5518,20967
08/24/2000,34.20,34.20,34.08,34.18,4359,22625
08/25/2000,34.22,34.28,34.09,34.11,3995,22951
08/28/2000,34.30,34.30,34.17,34.20,2619,23236
08/29/2000,34.36,34.70,34.36,34.58,2619,23236
08/30/2000,34.55,34.85,34.55,34.57,4263,23694
08/31/2000,34.70,34.78,34.55,34.74,5234,24223
09/01/2000,34.76,34.94,34.72,34.83,7734,24870
09/05/2000,35.00,35.10,34.84,34.91,7767,24806
09/06/2000,34.82,34.82,34.39,34.43,8718,24060
09/07/2000,34.42,34.42,34.20,34.21,8290,22826
09/08/2000,34.30,34.73,34.19,34.67,6297,22840
09/11/2000,34.61,34.77,34.56,34.73,4014,22394
09/12/2000,34.62,34.68,34.47,34.68,3837,22128
09/13/2000,34.73,34.73,34.43,34.55,6373,20864

09/14/2000,34.53,34.53,34.15,34.25,5672,21413
09/15/2000,34.25,34.25,34.13,34.21,3881,20569
09/18/2000,34.15,34.17,33.92,33.94,4017,20018
09/19/2000,33.91,34.09,33.89,34.04,3965,19659
09/20/2000,34.08,34.30,34.08,34.12,4437,18766
09/21/2000,34.07,34.18,34.02,34.12,4961,18046
09/22/2000,34.13,34.21,34.09,34.15,5697,15008
09/25/2000,34.22,34.24,34.12,34.15,7112,66332
09/26/2000,34.20,34.32,34.13,34.22,7653,68225
09/27/2000,34.19,34.45,34.15,34.35,10673,67829
09/28/2000,34.44,34.62,34.42,34.52,16149,67485
09/29/2000,34.52,34.61,34.33,34.35,15125,66588
10/02/2000,34.27,34.37,34.19,34.30,13693,65602
10/03/2000,34.22,34.29,34.08,34.15,13055,65988
10/04/2000,34.05,34.30,33.97,34.06,12680,67270
10/05/2000,34.02,34.15,33.95,34.07,6876,66349
10/06/2000,34.06,34.24,34.02,34.03,9002,65412
10/09/2000,33.95,34.10,33.95,34.00,4823,65547
10/10/2000,34.02,34.23,34.00,34.02,9280,66669
10/11/2000,34.02,34.11,33.91,33.91,12726,68155
10/12/2000,33.92,33.97,33.78,33.79,11258,68258
10/13/2000,33.84,33.92,33.70,33.71,9854,68368
10/16/2000,33.62,33.76,33.60,33.62,10025,68511
10/17/2000,33.70,33.70,33.44,33.46,13689,68794
10/18/2000,33.47,33.49,33.37,33.39,6115,69869
10/19/2000,33.49,33.57,33.27,33.29,12621,69066
10/20/2000,33.29,33.52,33.27,33.31,7862,68107
10/23/2000,33.29,33.42,33.27,33.36,5767,67664
10/24/2000,33.46,33.46,33.25,33.39,8643,67247
10/25/2000,33.43,33.46,33.30,33.35,8593,66473
10/26/2000,33.37,33.41,33.25,33.27,8150,66532
10/27/2000,33.32,33.34,33.17,33.22,8258,66352
10/30/2000,33.22,33.31,33.08,33.14,8706,65164
10/31/2000,33.25,33.42,33.17,33.19,8325,63588
11/01/2000,33.22,33.44,33.20,33.38,7222,62310
11/02/2000,33.67,33.91,33.53,33.72,17314,60653
11/03/2000,33.77,33.81,33.57,33.68,16589,59855
11/06/2000,33.71,33.87,33.65,33.71,7170,57780
11/07/2000,33.69,33.81,33.66,33.77,6958,56888
11/08/2000,33.92,33.92,33.74,33.83,5955,56065
11/09/2000,33.77,33.79,33.63,33.69,14026,55731
11/10/2000,33.67,33.77,33.50,33.55,5125,52843
11/13/2000,33.57,33.66,33.52,33.61,4255,51898
11/14/2000,33.64,33.70,33.60,33.70,4114,49372
11/15/2000,33.79,34.09,33.72,33.88,13897,47462
11/16/2000,33.87,33.91,33.60,33.70,8003,46233
11/17/2000,33.75,33.85,33.62,33.75,16213,42243
11/20/2000,33.84,33.84,33.65,33.65,10981,37247
11/21/2000,33.62,33.74,33.57,33.70,10245,33255
11/22/2000,33.70,33.73,33.62,33.63,10148,31256
11/24/2000,33.72,33.72,33.43,33.47,7086,29085
11/27/2000,33.38,33.40,33.05,33.05,10449,42860
11/28/2000,33.02,33.21,33.02,33.08,12712,45966
11/29/2000,33.13,33.21,32.96,32.96,14525,46872
11/30/2000,33.09,33.37,33.06,33.35,17595,48888
12/01/2000,33.44,33.59,33.38,33.58,12499,46854
12/04/2000,33.60,33.92,33.36,33.55,20550,42835
12/05/2000,33.40,33.42,33.19,33.29,7963,41597
12/06/2000,33.27,33.49,33.17,33.49,5773,41246
12/07/2000,33.47,33.52,33.23,33.33,9000,41524

12/08/2000,33.27,33.57,33.27,33.52,8597,40256
12/11/2000,33.42,33.51,33.33,33.35,5406,37843
12/12/2000,33.40,33.40,33.19,33.23,6506,38226
12/13/2000,33.25,33.38,33.23,33.26,7522,38597
12/14/2000,33.32,33.37,33.15,33.30,8313,39154
12/15/2000,33.33,33.49,33.28,33.49,5152,39389
12/18/2000,33.65,33.71,33.43,33.45,8571,34986
12/19/2000,33.37,33.53,33.35,33.53,8239,31961
12/20/2000,33.52,33.57,33.32,33.33,7938,29794
12/21/2000,33.32,33.50,33.27,33.46,11225,25733
12/22/2000,33.45,33.45,33.30,33.33,13981,61869
12/26/2000,33.30,33.33,32.98,32.98,7757,66347
12/27/2000,32.82,33.01,32.74,32.90,11719,68713
12/28/2000,32.97,33.07,32.83,32.83,10112,70324
12/29/2000,32.86,32.92,32.79,32.80,11205,70988
01/02/2001,32.75,32.85,32.71,32.79,11673,71861
01/03/2001,32.76,32.91,32.73,32.86,11814,71836
01/04/2001,32.81,32.86,32.68,32.74,11591,70650
01/05/2001,32.75,32.91,32.66,32.86,10412,72220
01/08/2001,32.82,33.06,32.80,32.93,10253,72566
01/09/2001,32.94,32.98,32.81,32.92,7353,72426
01/10/2001,32.93,32.98,32.84,32.94,8494,73436
01/11/2001,32.77,32.92,32.72,32.72,9231,73063
01/12/2001,32.73,32.80,32.64,32.73,13519,73520
01/16/2001,32.70,32.84,32.50,32.53,12522,73689
01/17/2001,32.52,32.64,32.45,32.56,11012,74160
01/18/2001,32.63,32.72,32.44,32.46,6112,72714
01/19/2001,32.51,32.54,32.41,32.43,8438,72381
01/22/2001,32.42,32.59,32.39,32.59,6015,71697
01/23/2001,32.60,32.78,32.52,32.59,7736,69799
01/24/2001,32.52,32.66,32.52,32.54,5946,67510
01/25/2001,32.63,32.63,32.52,32.54,5622,67211
01/26/2001,32.53,32.59,32.36,32.42,5246,66211
01/29/2001,32.38,32.48,32.36,32.45,5222,65922
01/30/2001,32.57,32.60,32.47,32.52,6000,64014
01/31/2001,32.53,32.56,32.42,32.49,8515,61629
02/01/2001,32.51,33.02,32.47,32.95,8985,61988
02/02/2001,32.99,33.14,32.90,33.01,19985,58430
02/05/2001,32.96,32.97,32.81,32.95,6869,55012
02/06/2001,32.90,32.93,32.78,32.90,8401,52395
02/07/2001,32.92,32.92,32.73,32.74,6382,52818
02/08/2001,32.56,32.56,32.29,32.35,18392,55472
02/09/2001,32.39,32.47,32.37,32.45,6494,53376
02/12/2001,32.42,32.56,32.40,32.45,6355,52355
02/13/2001,32.37,32.46,32.34,32.35,4940,51853
02/14/2001,32.38,32.44,32.29,32.41,7420,47960
02/15/2001,32.42,32.44,32.33,32.39,5843,47181
02/16/2001,32.49,32.51,32.42,32.43,5922,46188
02/20/2001,32.57,32.64,32.45,32.58,13573,34824
02/21/2001,32.59,32.94,32.58,32.94,15677,30147
02/22/2001,32.98,33.07,32.75,32.76,15229,23220
02/23/2001,32.38,32.41,32.19,32.29,10271,18034
02/26/2001,32.28,32.30,32.19,32.25,10255,18022
02/27/2001,32.28,32.58,32.28,32.51,10232,10572
02/28/2001,32.73,33.31,32.73,33.06,11258,12528
03/01/2001,33.63,33.82,33.51,33.71,31873,62674
03/02/2001,33.66,33.73,33.37,33.56,14900,61060
03/05/2001,33.63,33.92,33.51,33.54,13337,59409
03/06/2001,33.36,33.39,33.24,33.30,12103,58312
03/07/2001,33.38,33.43,33.31,33.43,13258,57520

03/08/2001,33.43,33.71,33.43,33.57,14461,56111
03/09/2001,33.83,33.83,33.55,33.63,17871,56885
03/12/2001,33.63,33.63,33.38,33.63,6739,56615
03/13/2001,34.33,34.41,34.26,34.36,2019,33644
03/14/2001,34.36,34.36,34.00,34.13,5253,34729
03/15/2001,34.13,34.27,33.73,34.01,5569,34688
03/16/2001,34.01,34.18,33.98,34.04,3966,34368
03/19/2001,34.13,34.18,34.08,34.16,1912,33802
03/20/2001,34.18,34.19,34.04,34.09,2456,34384
03/21/2001,34.07,34.08,33.84,34.08,4669,34823
03/22/2001,33.98,33.98,33.84,33.84,3750,35764
03/23/2001,33.73,33.75,33.53,33.61,7637,36279
03/26/2001,33.66,33.78,33.63,33.72,2631,36241
03/27/2001,33.91,34.12,33.83,34.11,5540,37130
03/28/2001,34.16,34.18,33.95,34.03,3149,37984
03/29/2001,34.07,34.07,33.89,33.95,3701,38117
03/30/2001,34.03,34.06,33.83,33.85,8725,40938
04/02/2001,33.98,34.01,33.75,33.78,2935,41335
04/03/2001,33.69,33.69,33.56,33.61,5300,41656
04/04/2001,33.69,33.69,33.49,33.55,5902,42430
04/05/2001,33.55,33.58,33.35,33.52,9463,45350
04/06/2001,33.46,33.53,33.43,33.49,5937,46670
04/09/2001,33.50,33.51,33.42,33.44,5187,47047
04/10/2001,33.49,33.49,33.08,33.11,14267,50164
04/11/2001,33.01,33.40,33.01,33.28,7425,50174
04/12/2001,33.25,33.27,33.08,33.23,8141,51567
04/16/2001,33.24,33.24,33.00,33.03,6094,52563
04/17/2001,32.89,33.09,32.83,32.98,8143,53765
04/18/2001,32.90,33.00,32.81,32.82,7636,56680
04/19/2001,32.77,32.86,32.53,32.59,16207,60520
04/20/2001,32.53,32.78,32.53,32.54,12081,63341
04/23/2001,32.26,32.26,32.11,32.13,7784,64566
04/24/2001,32.13,32.37,32.13,32.32,13169,65737
04/25/2001,32.28,32.60,32.28,32.44,13485,68427
04/26/2001,32.45,32.45,32.43,32.44,9176,68084
04/27/2001,32.40,32.47,32.25,32.27,13311,69863
04/30/2001,32.21,32.64,32.19,32.55,15891,69109
05/01/2001,32.46,32.63,32.39,32.46,13673,69336
05/02/2001,32.44,32.56,32.44,32.46,11686,69451
05/03/2001,32.46,32.51,32.14,32.18,14153,69862
05/04/2001,32.09,32.21,32.03,32.13,14443,69328
05/07/2001,32.08,32.16,32.02,32.13,9609,69858
05/08/2001,32.06,32.36,32.06,32.35,15162,69254
05/09/2001,32.40,32.40,32.07,32.09,11071,69724
05/10/2001,32.01,32.19,32.01,32.02,7089,69518
05/11/2001,32.04,32.14,31.91,31.92,9333,69720
05/14/2001,31.96,32.09,31.88,31.99,7495,69198
05/15/2001,32.01,32.08,31.88,31.91,5585,68821
05/16/2001,31.91,31.98,31.83,31.85,10128,69660
05/17/2001,31.84,32.06,31.78,32.04,10601,70249
05/18/2001,32.06,32.15,31.95,31.97,9107,71072
05/21/2001,31.96,32.05,31.86,31.89,7160,71082
05/22/2001,31.89,32.08,31.84,31.91,8689,72192
05/23/2001,31.99,32.03,31.89,31.93,7255,71388
05/24/2001,31.96,32.03,31.85,31.88,9005,71184
05/25/2001,31.93,31.95,31.76,31.79,7708,71143
05/28/2001,31.86,31.86,31.79,31.79,1,0
05/29/2001,31.79,32.08,31.75,32.00,11248,68064
05/30/2001,32.01,32.16,31.95,32.06,9277,67736
05/31/2001,32.13,32.28,32.12,32.27,14892,64665

06/01/2001,32.31,32.63,32.21,32.60,22828,60851
06/04/2001,32.51,32.59,32.24,32.26,9495,60103
06/05/2001,32.26,32.40,32.14,32.18,10168,57216
06/06/2001,32.12,32.39,32.12,32.24,7890,56466
06/07/2001,32.30,32.51,32.23,32.39,8466,56466
06/08/2001,32.39,32.49,32.31,32.35,11176,54692
06/11/2001,32.49,32.87,32.47,32.84,15923,50379
06/12/2001,32.84,32.94,32.66,32.78,11116,47765
06/13/2001,32.70,32.78,32.59,32.70,5999,46346
06/14/2001,32.72,32.74,32.43,32.44,8050,44524
06/15/2001,32.46,32.46,32.02,32.04,12275,44656
06/18/2001,32.13,32.21,32.04,32.20,11252,41367
06/19/2001,32.25,32.32,32.14,32.26,10002,40223
06/20/2001,32.26,32.36,32.26,32.28,6891,39624
06/21/2001,32.25,32.37,32.24,32.28,13101,36632
06/22/2001,32.24,32.33,32.18,32.20,9757,29137
06/25/2001,32.13,32.21,31.99,32.01,5735,29553
06/26/2001,32.01,32.49,32.01,32.34,10521,29440
06/27/2001,32.34,32.41,32.20,32.21,10353,31147
06/28/2001,32.21,32.28,32.13,32.14,13814,31147
06/29/2001,32.14,32.58,32.14,32.42,16997,35957
07/02/2001,32.42,32.93,32.30,32.81,9804,36281
07/03/2001,32.74,33.71,32.71,32.97,10367,35732
07/05/2001,32.97,33.27,32.97,33.22,13391,36730
07/06/2001,33.22,33.51,33.12,33.22,10789,35817
07/09/2001,33.22,33.84,33.19,33.60,11064,35957
07/10/2001,33.53,33.89,33.53,33.69,7620,35285
07/11/2001,33.71,34.53,33.71,34.11,12781,35717
07/12/2001,33.97,35.38,33.86,35.30,12988,34704
07/13/2001,35.27,35.81,34.96,35.43,12634,34458
07/16/2001,35.43,35.44,34.84,35.11,6807,32449
07/17/2001,35.09,36.11,35.09,35.80,9898,29779
07/18/2001,35.91,35.91,35.12,35.17,11584,27661
07/19/2001,35.17,35.41,35.03,35.16,8353,26571
07/20/2001,35.10,35.37,34.46,34.60,6486,26508
07/23/2001,34.10,34.85,34.10,34.78,1836,26482
07/24/2001,35.00,35.01,34.58,34.62,3641,26329
07/25/2001,34.84,34.84,34.50,34.77,3486,26585
07/26/2001,34.89,35.10,34.87,34.88,5822,28747
07/27/2001,34.88,35.32,34.88,35.30,7729,31339
07/30/2001,35.34,35.46,35.18,35.36,15284,33901
07/31/2001,35.36,35.97,35.23,35.96,11607,34526
08/01/2001,36.16,36.16,35.72,35.75,12087,35065
08/02/2001,35.75,35.99,35.25,35.32,12113,34733
08/03/2001,35.32,35.35,34.82,35.01,8717,34529
08/06/2001,35.01,35.34,35.01,35.24,5373,34759
08/07/2001,35.37,35.74,35.37,35.73,8519,32653
08/08/2001,35.73,35.90,35.69,35.85,5283,31559
08/09/2001,35.85,35.89,35.63,35.67,4867,31834
08/10/2001,35.65,36.33,35.65,36.05,4799,31310
08/13/2001,36.05,36.34,35.91,36.25,6504,28648
08/14/2001,36.25,36.25,35.85,35.90,5501,28211
08/15/2001,35.87,35.95,35.68,35.83,4529,26621
08/16/2001,35.71,35.78,35.27,35.44,6861,25905
08/17/2001,35.44,35.58,35.30,35.40,2195,26082
08/20/2001,35.25,35.25,34.66,34.74,7637,24079
08/21/2001,34.85,34.96,34.55,34.72,5758,22701
08/22/2001,34.59,34.72,34.23,34.26,7552,20264
08/23/2001,34.30,34.32,33.91,34.10,3704,23293
08/24/2001,34.10,34.45,33.95,34.25,2958,23520

08/27/2001,34.25,34.44,34.10,34.39,2239,23856
08/28/2001,34.39,34.54,34.12,34.14,4404,24723
08/29/2001,33.96,34.23,33.96,34.11,2774,25483
08/30/2001,33.95,33.95,33.62,33.68,10170,28643
08/31/2001,33.68,33.88,33.56,33.62,10170,28643
09/04/2001,33.62,33.62,33.33,33.47,9443,28438
09/05/2001,33.47,33.62,33.45,33.47,5236,27718
09/06/2001,33.47,33.47,33.08,33.13,5608,27614
09/07/2001,33.13,33.22,33.02,33.21,4171,27590
09/10/2001,33.21,33.21,33.02,33.05,4172,27250
09/13/2001,33.05,33.34,33.00,33.18,12388,23973
09/14/2001,33.18,33.18,32.90,32.91,9482,21462
09/17/2001,32.90,33.09,32.54,33.05,5741,21064
09/18/2001,33.05,33.25,33.04,33.06,4501,20493
09/19/2001,33.06,33.18,32.80,33.05,4457,19836
09/20/2001,33.05,33.18,33.03,33.07,5136,18187
09/21/2001,33.05,33.29,33.05,33.15,7365,18044
09/24/2001,33.15,33.41,33.15,33.30,8804,72252
09/25/2001,33.28,33.42,33.13,33.16,14619,69386
09/26/2001,33.11,33.19,33.07,33.12,12003,68576
09/27/2001,33.16,33.20,32.81,32.82,14821,70422
09/28/2001,32.82,32.82,32.00,32.05,34106,75946
10/01/2001,32.05,32.22,31.86,32.07,20751,75380
10/02/2001,31.86,32.16,31.75,31.95,18416,75560
10/03/2001,31.98,31.98,31.78,31.80,13121,75670
10/04/2001,31.86,32.04,31.78,31.92,11902,75474
10/05/2001,31.98,31.98,31.72,31.79,18036,74632
10/08/2001,31.94,31.94,31.72,31.74,11839,74020
10/09/2001,31.75,32.07,31.74,31.99,14020,72057
10/10/2001,32.05,32.18,31.96,31.99,13228,69519
10/11/2001,31.99,31.99,31.88,31.93,10591,69064
10/12/2001,31.93,31.93,31.45,31.53,15713,68351
10/15/2001,31.50,31.58,31.42,31.45,8771,68224
10/16/2001,31.46,31.50,31.38,31.41,10313,66507
10/17/2001,31.40,31.78,31.34,31.74,13623,64801
10/18/2001,31.79,31.89,31.58,31.67,11915,65493
10/19/2001,31.67,31.72,31.45,31.48,9223,65665
10/22/2001,31.45,31.49,31.25,31.28,6707,65251
10/23/2001,31.30,31.55,31.30,31.48,11688,65822
10/24/2001,31.48,31.82,31.42,31.67,13686,64903
10/25/2001,31.65,31.85,31.54,31.63,11559,66102
10/26/2001,31.60,31.70,31.52,31.55,11676,62910
10/29/2001,31.55,31.77,31.55,31.72,8745,63412
10/30/2001,31.72,32.30,31.72,32.19,20680,61325
10/31/2001,32.15,32.43,31.97,32.02,15040,58698
11/01/2001,32.01,32.21,31.89,32.18,14493,57446
11/02/2001,32.10,32.38,32.09,32.36,10460,57066
11/05/2001,32.36,32.66,32.36,32.63,11186,55940
11/06/2001,32.50,32.72,32.32,32.34,10459,53781
11/07/2001,32.36,32.75,32.36,32.42,15516,54379
11/08/2001,32.43,32.62,32.29,32.31,8495,53867
11/09/2001,32.30,32.58,32.18,32.44,9123,52743
11/12/2001,32.48,32.68,32.45,32.67,7735,52328
11/13/2001,32.74,32.79,32.58,32.69,8068,51375
11/14/2001,32.69,32.84,32.56,32.59,11417,50545
11/15/2001,32.59,32.59,32.38,32.42,6317,48748
11/16/2001,32.41,32.56,32.32,32.37,7129,48026
11/19/2001,32.31,32.51,32.31,32.43,8355,45772
11/20/2001,32.42,32.54,32.41,32.44,9684,42308
11/21/2001,32.43,32.82,32.43,32.80,12552,39139

11/23/2001,33.00,33.20,32.90,33.03,7465,38267
11/26/2001,33.30,33.30,32.68,32.79,10149,40198
11/27/2001,32.79,32.85,32.49,32.59,10590,41037
11/28/2001,32.50,32.56,32.28,32.29,16653,41946
11/29/2001,32.33,32.47,32.26,32.28,18388,44966
11/30/2001,32.28,32.85,32.26,32.62,18102,45014
12/03/2001,32.73,33.21,32.69,33.13,17097,45506
12/04/2001,33.08,33.31,32.85,33.06,15682,44689
12/05/2001,33.03,33.13,32.66,32.84,16541,48459
12/06/2001,32.93,33.04,32.78,32.83,10685,45483
12/07/2001,32.80,32.99,32.73,32.89,17887,43358
12/10/2001,32.88,33.03,32.77,32.79,10080,41934
12/11/2001,32.79,32.87,32.34,32.36,13222,40958
12/12/2001,32.36,32.42,32.06,32.11,15468,39750
12/13/2001,32.11,32.33,32.07,32.08,12431,39240
12/14/2001,32.11,32.33,32.06,32.18,12158,36790
12/17/2001,32.23,32.26,31.95,31.97,9206,34944
12/18/2001,31.97,31.97,31.78,31.83,13010,30327
12/19/2001,31.81,32.08,31.73,32.04,9714,26786
12/20/2001,32.04,32.09,31.84,31.86,10588,22137
12/21/2001,31.82,32.08,31.76,31.97,14281,58216
12/26/2001,31.71,32.00,31.70,31.71,6788,58672
12/27/2001,31.71,31.78,31.64,31.67,11284,59518
12/28/2001,31.66,31.75,31.53,31.54,11365,61267
12/31/2001,31.54,31.63,31.45,31.60,8797,62357
01/01/2002,31.60,31.60,31.60,31.60,10,0
01/02/2002,31.60,31.75,31.36,31.47,14578,64972
01/03/2002,31.47,31.83,31.47,31.79,13288,66307
01/04/2002,31.81,32.36,31.75,32.15,19530,62297
01/07/2002,32.17,32.58,32.17,32.48,14712,60232
01/08/2002,32.53,32.61,32.28,32.60,14366,58028
01/09/2002,32.66,32.69,32.31,32.43,11880,58661
01/10/2002,32.40,32.40,32.09,32.11,10298,58689
01/11/2002,32.10,32.46,32.10,32.11,17227,59755
01/14/2002,32.12,32.29,31.81,31.84,17579,61396
01/15/2002,31.85,31.90,31.65,31.71,12312,62012
01/16/2002,31.64,31.89,31.64,31.68,16236,62550
01/17/2002,31.68,31.88,31.63,31.65,13051,62578
01/18/2002,31.65,31.79,31.61,31.69,10834,61931
01/22/2002,31.80,31.86,31.68,31.69,9216,61294
01/23/2002,31.70,31.77,31.61,31.66,10093,61141
01/24/2002,31.71,31.71,31.57,31.66,8946,60829
01/25/2002,31.64,31.76,31.16,31.19,30112,63860
01/28/2002,31.19,31.32,31.12,31.25,9809,63950
01/29/2002,31.23,31.44,31.18,31.40,11266,63127
01/30/2002,31.37,31.53,31.29,31.39,8139,62239
01/31/2002,31.38,31.55,31.24,31.27,15845,60393
02/01/2002,31.27,31.41,31.19,31.32,8948,58409
02/04/2002,31.44,31.63,31.38,31.60,7549,57406
02/05/2002,31.67,31.95,31.61,31.80,25361,52178
02/06/2002,31.70,31.80,31.31,31.38,11796,52295
02/07/2002,31.41,31.52,31.28,31.50,8893,52458
02/08/2002,31.50,31.60,31.31,31.46,7799,51517
02/11/2002,31.35,31.52,31.34,31.42,5095,51283
02/12/2002,31.42,31.62,31.41,31.61,8138,49175
02/13/2002,31.61,31.82,31.53,31.79,9517,47575
02/14/2002,31.78,31.78,31.48,31.53,8713,47065
02/15/2002,31.43,31.67,31.43,31.65,10024,45302
02/19/2002,31.71,31.92,31.64,31.90,15728,38603
02/20/2002,31.93,32.12,31.85,32.08,16373,32135

02/21/2002,32.08,32.16,31.89,31.93,10585,54219
02/22/2002,32.13,32.23,31.79,31.82,11597,55397
02/25/2002,31.86,31.87,31.73,31.82,13085,58944
02/26/2002,31.84,31.84,31.65,31.66,12625,61866
02/27/2002,31.66,31.72,31.34,31.46,27630,67643
02/28/2002,31.42,31.58,31.36,31.39,18209,69552
03/01/2002,31.41,31.98,31.36,31.96,24183,67085
03/04/2002,31.96,32.05,31.71,31.80,19848,64994
03/05/2002,31.83,32.18,31.81,32.08,22543,64187
03/06/2002,32.11,32.11,31.91,32.07,14033,62634
03/07/2002,32.07,32.47,31.91,32.23,20388,60184
03/08/2002,32.21,32.50,32.14,32.33,15146,59220
03/11/2002,32.31,32.39,32.16,32.37,7346,58945
03/12/2002,32.37,32.61,32.30,32.47,16952,62915
03/13/2002,32.43,32.54,32.27,32.39,9243,62312
03/14/2002,32.40,32.81,32.40,32.79,13593,62861
03/15/2002,32.79,33.01,32.72,32.99,16645,61763
03/18/2002,32.93,33.04,32.30,32.31,13588,60785
03/19/2002,32.36,32.39,32.12,32.32,9024,59582
03/20/2002,32.32,32.38,31.99,32.00,11427,57387
03/21/2002,32.00,32.09,31.90,31.97,15754,54989
03/22/2002,31.97,32.15,31.96,32.02,10341,54890
03/25/2002,31.98,32.06,31.78,31.81,10987,53975
03/26/2002,31.83,31.96,31.71,31.86,11785,50625
03/27/2002,31.93,32.06,31.90,32.00,11030,48157
03/28/2002,31.99,32.41,31.94,32.37,15618,47548
04/01/2002,32.38,32.64,32.28,32.54,9041,48768
04/02/2002,32.54,32.63,32.30,32.40,9054,47224
04/03/2002,32.39,32.39,32.13,32.14,9737,48013
04/04/2002,32.16,32.27,32.10,32.23,9085,46499
04/05/2002,32.25,32.64,32.25,32.63,12390,45411
04/08/2002,32.63,32.64,32.29,32.32,13450,43170
04/09/2002,32.36,32.42,32.24,32.31,7087,41493
04/10/2002,32.35,32.50,32.28,32.36,10293,37997
04/11/2002,32.32,32.49,32.32,32.42,8775,36770
04/12/2002,32.43,32.58,32.34,32.50,8509,35273
04/15/2002,32.47,32.61,32.27,32.29,6653,32862
04/16/2002,32.28,32.44,32.16,32.43,9170,30803
04/17/2002,32.36,32.76,32.36,32.75,10792,27939
04/18/2002,32.72,32.86,32.59,32.60,6279,26299
04/19/2002,32.60,32.86,32.52,32.83,7484,24472
04/22/2002,33.09,33.32,32.78,32.82,17953,58330
04/23/2002,32.82,32.85,32.65,32.77,8330,59746
04/24/2002,32.79,32.93,32.79,32.91,9983,60198
04/25/2002,32.88,32.93,32.51,32.53,16712,62784
04/26/2002,32.51,32.57,32.40,32.41,12458,62554
04/29/2002,32.41,32.41,31.98,32.11,26977,62793
04/30/2002,32.15,32.19,31.98,31.99,12936,62239
05/01/2002,32.00,32.05,31.82,32.00,13947,62739
05/02/2002,32.00,32.18,31.95,32.04,13670,61914
05/03/2002,32.04,32.08,31.89,31.93,9470,62204
05/06/2002,31.93,31.96,31.80,31.81,11523,64082
05/07/2002,31.84,32.11,31.78,32.10,12916,63972
05/08/2002,32.07,32.31,32.07,32.29,12702,65630
05/09/2002,32.27,32.58,32.27,32.57,15730,63306
05/10/2002,32.56,32.81,32.39,32.49,18225,61352
05/13/2002,32.67,32.67,32.47,32.49,7877,61208
05/14/2002,32.60,32.60,32.34,32.36,7240,61226
05/15/2002,32.37,32.52,32.25,32.50,11638,61540
05/16/2002,32.49,32.84,32.42,32.60,16785,61176

05/17/2002,32.57,32.77,32.57,32.74,12803,59866
05/20/2002,32.73,33.18,32.67,33.16,19123,62339
05/21/2002,33.14,33.25,32.98,33.11,21216,63446
05/22/2002,33.10,33.57,33.07,33.42,25508,66536
05/23/2002,33.42,33.59,33.23,33.54,19698,67443
05/24/2002,33.40,33.57,33.29,33.37,16599,65695
05/28/2002,33.40,33.94,33.37,33.93,24413,66538
05/29/2002,33.93,33.99,33.68,33.73,20428,66808
05/30/2002,33.73,33.87,33.62,33.80,12309,65730
05/31/2002,33.80,34.39,33.80,34.36,22513,66842
06/03/2002,34.38,34.38,34.08,34.09,11024,65433
06/04/2002,34.08,34.56,34.06,34.27,18894,66049
06/05/2002,34.22,34.50,34.22,34.39,10957,64202
06/06/2002,34.42,34.62,34.37,34.40,15854,64591
06/07/2002,34.39,34.39,33.95,34.07,13999,63669
06/10/2002,33.98,34.01,33.54,33.63,15160,61150
06/11/2002,33.69,33.82,33.59,33.71,11086,60420
06/12/2002,33.70,33.75,33.38,33.39,14459,56566
06/13/2002,33.44,33.57,33.22,33.53,18237,53864
06/14/2002,33.53,33.90,33.53,33.87,14037,52013
06/17/2002,33.78,33.91,33.67,33.80,9151,49722
06/18/2002,33.82,33.82,33.52,33.53,10239,47517
06/19/2002,33.54,33.63,33.33,33.53,19244,41955
06/20/2002,33.56,33.60,33.32,33.33,12310,39141
06/21/2002,33.33,33.69,33.30,33.40,7243,24670
06/24/2002,33.71,33.82,33.63,33.69,7286,26341
06/25/2002,33.77,33.77,33.52,33.58,11913,28297
06/26/2002,33.46,33.72,33.41,33.67,10121,30205
06/27/2002,33.62,33.80,33.59,33.61,16808,34036
06/28/2002,33.99,34.11,33.88,33.91,16083,34692
07/01/2002,34.14,34.21,33.93,34.07,13670,34921
07/02/2002,34.00,34.05,33.57,33.58,18022,33397
07/03/2002,33.65,33.86,33.30,33.64,16119,31306
07/05/2002,33.43,33.87,33.34,33.80,9882,30383
07/08/2002,33.61,34.26,33.58,34.00,10077,30979
07/09/2002,34.12,34.44,34.10,34.35,10977,30773
07/10/2002,34.36,34.41,34.16,34.26,10542,31827
07/11/2002,34.26,34.44,34.07,34.39,9073,32622
07/12/2002,34.43,34.84,34.35,34.79,14668,31987
07/15/2002,34.89,35.56,34.89,35.47,10111,30430
07/16/2002,35.57,35.76,35.06,35.34,10563,29049
07/17/2002,35.33,35.35,35.05,35.06,10134,28334
07/18/2002,34.92,35.39,34.87,35.24,7481,28330
07/19/2002,35.26,35.50,35.16,35.36,2203,22785
07/22/2002,35.83,35.95,35.60,35.65,4328,23336
07/23/2002,35.83,35.83,35.00,35.04,6537,23967
07/24/2002,35.05,35.44,35.05,35.31,5179,24528
07/25/2002,35.27,35.27,34.81,35.05,9608,25575
07/26/2002,35.12,35.29,34.88,34.89,6668,26485
07/29/2002,34.78,34.85,34.59,34.74,9914,27454
07/30/2002,34.73,35.22,34.73,35.21,12105,29527
07/31/2002,35.44,35.96,35.31,35.69,14813,31427
08/01/2002,35.79,36.15,35.49,35.81,11169,30791
08/02/2002,35.84,35.92,35.63,35.79,5747,30039
08/05/2002,35.25,35.47,35.20,35.40,6829,30122
08/06/2002,35.56,35.62,35.35,35.40,9190,28597
08/07/2002,35.31,35.68,35.30,35.55,8201,27712
08/08/2002,35.55,35.58,35.43,35.44,6120,25813
08/09/2002,35.47,35.65,35.25,35.36,7006,24977
08/12/2002,35.60,36.45,35.60,36.02,8791,25057

08/13/2002,36.05,36.25,35.82,36.07,8434,22452
08/14/2002,36.15,36.45,36.15,36.34,5949,22647
08/15/2002,36.43,36.74,36.37,36.61,9922,21042
08/16/2002,36.72,36.75,36.44,36.53,7911,21578
08/19/2002,36.53,36.63,36.20,36.35,7650,20035
08/20/2002,36.35,36.35,35.97,36.00,9325,20065
08/21/2002,35.95,36.32,35.95,36.30,4271,17082
08/22/2002,36.32,36.46,36.11,36.45,4822,17104
08/23/2002,36.36,36.84,36.35,36.70,4605,18167
08/26/2002,36.79,36.79,36.35,36.36,3294,18760
08/27/2002,36.45,36.45,36.14,36.21,5568,19502
08/28/2002,36.49,36.49,36.09,36.11,5026,19965
08/29/2002,36.06,36.09,35.65,35.71,11228,22774
08/30/2002,35.71,36.12,35.71,36.11,7327,21946
09/03/2002,36.36,36.36,35.74,35.87,6958,21568
09/04/2002,35.87,36.01,35.82,35.88,5230,21940
09/05/2002,35.88,35.88,35.48,35.64,9149,22429
09/06/2002,35.71,35.96,35.54,35.87,4615,22104
09/09/2002,35.91,36.31,35.91,35.96,6741,21926
09/10/2002,35.96,35.96,35.66,35.85,6918,21106
09/11/2002,35.92,36.20,35.79,36.09,5569,21315
09/12/2002,36.08,36.08,35.80,35.84,4456,21258
09/13/2002,35.77,35.79,35.45,35.55,5740,21509
09/16/2002,35.55,35.56,35.14,35.54,5865,20257
09/17/2002,35.63,35.63,35.36,35.51,3147,19857
09/18/2002,35.51,35.51,35.27,35.29,5597,19360
09/19/2002,35.26,35.41,35.09,35.11,5114,18784
09/20/2002,35.05,35.34,34.99,35.28,6033,15404
09/23/2002,35.28,35.28,35.02,35.06,5138,14549
09/24/2002,35.07,35.26,35.07,35.21,6885,12877
09/25/2002,35.21,35.46,35.21,35.35,8160,10675
09/26/2002,35.46,35.73,35.41,35.58,20242,78755
09/27/2002,35.58,35.71,35.35,35.41,16906,80120
09/30/2002,35.40,35.40,35.04,35.15,14825,78856
10/01/2002,35.17,35.24,34.99,35.00,13187,78620
10/02/2002,34.97,35.12,34.80,34.82,17242,77534
10/03/2002,34.84,34.89,34.67,34.83,15717,74631
10/04/2002,34.82,34.98,34.68,34.79,12413,74970
10/07/2002,34.78,34.94,34.71,34.82,8592,73888
10/08/2002,34.78,34.95,34.78,34.79,9686,73835
10/09/2002,34.79,34.82,34.57,34.58,14264,73540
10/10/2002,34.60,34.61,34.44,34.47,14764,70452
10/11/2002,34.52,34.93,34.48,34.65,13414,71711
10/14/2002,34.65,35.01,34.45,34.76,10163,72355
10/15/2002,34.76,35.29,34.70,35.28,13550,71349
10/16/2002,35.41,35.55,35.18,35.43,15195,70269
10/17/2002,35.44,35.81,35.22,35.69,15261,70205
10/18/2002,35.67,35.82,35.53,35.59,9552,70439
10/21/2002,35.59,36.01,35.57,35.73,16731,71865
10/22/2002,35.83,35.85,35.56,35.60,8457,72089
10/23/2002,35.60,36.23,35.60,36.16,17049,72858
10/24/2002,36.16,36.50,36.00,36.45,19995,75707
10/25/2002,36.52,36.62,36.37,36.51,14191,76481
10/28/2002,36.50,36.50,36.17,36.19,11370,76571
10/29/2002,36.23,37.15,36.15,37.13,24439,81551
10/30/2002,37.02,37.51,36.92,37.00,22589,79322
10/31/2002,36.99,37.50,36.92,37.16,21799,78878
11/01/2002,37.28,37.54,37.20,37.23,16513,77883
11/04/2002,37.24,37.72,37.04,37.68,12823,77809
11/05/2002,37.68,37.72,37.25,37.38,10844,76822

11/06/2002,37.37,37.81,37.17,37.55,18643,76579
11/07/2002,37.55,37.72,37.38,37.51,12664,73857
11/08/2002,37.51,37.51,37.25,37.28,12065,71302
11/11/2002,37.32,37.99,37.22,37.98,11366,71801
11/12/2002,37.94,38.17,37.57,37.60,14888,69641
11/13/2002,37.60,37.67,37.10,37.60,17691,67959
11/14/2002,37.72,37.84,37.38,37.77,11921,65118
11/15/2002,37.73,37.96,37.48,37.68,10523,63282
11/18/2002,37.71,37.71,37.19,37.38,14849,57827
11/19/2002,37.38,37.80,37.20,37.74,15731,55692
11/20/2002,37.72,37.89,37.57,37.66,10372,53050
11/21/2002,37.63,37.63,37.23,37.24,13939,49708
11/22/2002,37.17,37.40,36.97,37.28,31941,34805
11/25/2002,37.32,37.42,36.98,37.41,22293,26331
11/26/2002,37.50,37.67,37.37,37.54,23895,65070
11/27/2002,37.57,38.16,37.56,37.96,18392,65070
11/29/2002,37.89,38.22,37.89,38.06,11675,70649
12/02/2002,38.04,38.36,37.67,37.68,17766,68498
12/03/2002,37.63,37.68,36.86,36.93,25835,62266
12/04/2002,36.93,37.29,36.88,37.26,16090,61242
12/05/2002,37.26,37.49,36.70,37.30,28485,59210
12/06/2002,37.30,37.51,37.19,37.30,15438,58160
12/09/2002,37.23,37.36,37.00,37.03,11478,57550
12/10/2002,37.03,37.13,36.77,37.10,16307,54681
12/11/2002,37.14,37.22,37.03,37.09,16287,54681
12/12/2002,37.14,37.53,37.01,37.43,13351,51584
12/13/2002,37.43,37.52,37.05,37.11,10256,49154
12/16/2002,37.04,37.16,36.89,36.95,13634,45818
12/17/2002,36.94,37.12,36.76,36.81,14640,43441
12/18/2002,36.79,36.98,36.50,36.91,14631,43441
12/19/2002,37.04,37.04,36.76,36.84,10154,31363
12/20/2002,36.82,37.19,36.82,37.18,14094,23695
12/23/2002,37.19,37.28,36.99,37.11,10129,64642
12/26/2002,37.11,37.11,36.67,36.72,13691,67350
12/27/2002,36.73,36.87,36.57,36.62,13721,67856
12/30/2002,36.64,36.64,36.38,36.46,15514,69615
12/31/2002,36.45,36.62,36.11,36.54,11353,69280
01/02/2003,36.54,36.68,36.30,36.67,14150,71719
01/03/2003,36.67,36.68,36.38,36.40,14186,71719
01/06/2003,36.44,36.46,36.14,36.16,19719,68736
01/07/2003,36.16,36.39,35.92,36.23,19550,68404
01/08/2003,36.36,36.66,36.36,36.59,18390,69281
01/09/2003,36.59,36.69,36.36,36.42,14145,67536
01/10/2003,36.42,36.58,35.91,35.92,20361,65079
01/13/2003,35.92,36.01,35.69,35.79,15305,64124
01/14/2003,35.93,35.96,35.50,35.54,18777,66217
01/15/2003,35.54,35.58,35.24,35.30,13593,65751
01/16/2003,35.33,35.40,35.08,35.33,16330,62123
01/17/2003,35.40,35.64,35.36,35.48,12921,61989
01/21/2003,35.56,35.58,35.34,35.43,9867,60344
01/22/2003,35.47,35.72,35.44,35.66,13515,60266
01/23/2003,35.71,35.88,35.68,35.74,12693,56972
01/24/2003,35.74,35.95,35.58,35.90,12755,57462
01/27/2003,35.90,36.07,35.79,35.83,7784,55086
01/28/2003,35.78,35.94,35.75,35.83,7259,55199
01/29/2003,35.83,35.87,35.27,35.32,7271,55199
01/30/2003,35.32,35.56,35.32,35.55,10288,54708
01/31/2003,35.55,35.65,35.42,35.56,14415,51730
02/03/2003,35.49,36.11,35.34,36.07,11845,51195
02/04/2003,36.07,36.18,35.85,36.17,14203,48337

02/05/2003,36.17,36.20,35.58,35.76,14533,47135
02/06/2003,35.76,35.81,35.46,35.59,11271,45108
02/07/2003,35.62,35.63,35.39,35.46,10058,44699
02/10/2003,35.51,35.59,35.44,35.52,6941,43601
02/11/2003,35.54,35.58,35.20,35.42,16224,42279
02/12/2003,35.41,35.58,34.96,34.97,22651,37478
02/13/2003,34.97,35.38,34.97,35.21,11759,36862
02/14/2003,35.29,35.48,35.19,35.45,14566,35337
02/18/2003,35.58,35.78,35.45,35.76,15395,31003
02/19/2003,35.76,35.86,35.59,35.79,8334,27985
02/20/2003,35.68,35.92,35.62,35.90,8972,26349
02/21/2003,36.11,36.11,35.80,35.88,11186,52864
02/24/2003,35.83,35.88,35.40,35.54,12790,55455
02/25/2003,35.62,35.66,35.38,35.63,13318,57468
02/26/2003,35.64,35.82,35.43,35.75,19669,59825
02/27/2003,35.75,36.09,35.73,35.96,26956,62803
02/28/2003,35.97,36.18,35.93,36.00,14352,63634
03/03/2003,36.00,36.13,35.75,35.80,13381,61900
03/04/2003,35.82,35.86,35.50,35.70,15938,60274
03/05/2003,35.76,35.76,35.34,35.51,14234,59685
03/06/2003,35.51,35.63,35.39,35.62,8231,61131
03/07/2003,35.62,35.63,35.37,35.47,9373,62495
03/10/2003,35.50,35.53,35.24,35.37,13459,63318
03/11/2003,35.37,35.99,35.26,35.92,24740,61056
03/12/2003,35.89,36.06,35.74,35.77,16429,58566
03/13/2003,35.79,36.08,35.76,35.96,13090,59158
03/14/2003,35.94,36.13,35.84,35.87,9659,58779
03/17/2003,35.91,35.98,35.77,35.89,9717,57973
03/18/2003,35.89,36.38,35.88,36.11,16274,58268
03/19/2003,36.13,36.30,36.01,36.25,10847,57975
03/20/2003,36.25,36.50,36.06,36.46,16012,59253
03/21/2003,36.46,36.94,36.45,36.82,25226,62098
03/24/2003,36.82,36.82,36.26,36.27,16148,61262
03/25/2003,36.29,36.36,36.18,36.35,7127,59975
03/26/2003,36.38,36.45,35.78,35.99,21778,54559
03/27/2003,36.00,36.51,36.00,36.37,11628,54367
03/28/2003,36.37,36.58,36.30,36.52,9412,53694
03/31/2003,36.56,36.62,36.25,36.45,12868,51428
04/01/2003,36.45,36.66,36.28,36.35,13095,48178
04/02/2003,36.34,36.81,36.34,36.78,12553,47355
04/03/2003,36.73,36.92,36.66,36.81,6928,47545
04/04/2003,36.78,36.92,36.64,36.91,8367,47483
04/07/2003,36.94,37.55,36.94,37.39,18807,52490
04/08/2003,37.39,37.65,37.27,37.51,18162,55699
04/09/2003,37.42,37.54,37.18,37.37,13765,55494
04/10/2003,37.38,37.63,37.21,37.35,10878,55696
04/11/2003,37.28,37.31,36.99,37.05,10092,55131
04/14/2003,37.05,37.12,36.84,37.06,12612,51939
04/15/2003,37.07,37.23,36.96,37.05,17018,45354
04/16/2003,37.03,37.05,36.88,36.96,10996,44412
04/17/2003,36.97,37.08,36.78,37.06,14219,39940
04/21/2003,37.06,37.06,36.63,36.71,12883,35809
04/22/2003,36.83,36.83,36.52,36.53,16645,62990
04/23/2003,36.59,36.85,36.48,36.84,17365,66618
04/24/2003,36.82,36.84,36.60,36.64,13490,69468
04/25/2003,36.64,36.74,36.43,36.50,11731,71274
04/28/2003,36.87,36.87,36.42,36.69,16786,72766
04/29/2003,36.67,36.86,36.47,36.84,16956,73868
04/30/2003,36.77,37.15,36.68,36.87,21492,75397
05/01/2003,36.87,37.09,36.83,37.00,12132,75346

05/02/2003,37.00,37.09,36.70,36.72,13560,75131
05/05/2003,36.72,36.92,36.62,36.66,12712,74474
05/06/2003,36.60,36.71,36.48,36.68,17720,71725
05/07/2003,36.69,37.12,36.69,37.04,16903,74027
05/08/2003,36.99,37.06,36.79,36.88,10790,75580
05/09/2003,36.92,37.50,36.88,37.47,15964,76502
05/12/2003,37.47,37.76,37.32,37.59,16214,78493
05/13/2003,37.65,37.87,37.57,37.78,13485,80515
05/14/2003,37.73,38.28,37.70,38.19,21298,83970
05/15/2003,38.17,38.64,38.17,38.62,16242,84986
05/16/2003,38.60,38.65,38.37,38.41,14518,85833
05/19/2003,38.17,38.37,37.82,37.89,11920,84011
05/20/2003,37.89,38.11,37.84,37.86,14604,85041
05/21/2003,37.87,38.03,37.80,37.98,13158,85046
05/22/2003,37.98,37.98,37.59,37.67,15649,83990
05/23/2003,37.67,37.73,37.47,37.57,10612,84966
05/27/2003,37.58,37.58,36.91,37.08,28787,78995
05/28/2003,37.08,37.28,37.01,37.03,18994,75654
05/29/2003,37.03,37.21,36.81,37.18,14187,73441
05/30/2003,37.12,37.40,36.92,36.99,18840,69697
06/02/2003,36.99,37.07,36.62,36.64,23714,66886
06/03/2003,36.64,36.75,36.47,36.61,21314,60611
06/04/2003,36.70,36.96,36.67,36.93,14696,59993
06/05/2003,36.92,37.36,36.89,37.00,18019,60137
06/06/2003,37.00,37.36,36.95,37.24,10020,58754
06/09/2003,37.20,37.31,36.98,36.99,7785,57536
06/10/2003,36.97,37.30,36.94,37.19,10358,29838
06/11/2003,37.20,37.39,36.86,36.92,9891,29278
06/12/2003,36.92,37.20,36.92,36.98,11037,53413
06/13/2003,36.98,37.23,36.70,36.79,16334,51513
06/16/2003,36.76,36.88,36.68,36.86,8787,49649
06/17/2003,36.85,37.16,36.79,37.11,20947,45447
06/18/2003,37.21,37.56,37.21,37.53,20891,43034
06/19/2003,37.54,37.81,37.43,37.74,14604,40434
06/20/2003,37.64,37.74,37.40,37.50,15990,33792
06/23/2003,37.52,37.52,37.27,37.35,18588,29256
06/24/2003,37.35,37.39,37.21,37.23,26951,21398
06/25/2003,37.28,37.38,37.19,37.36,7838,18424
06/26/2003,37.36,37.37,36.45,36.64,17887,13584
06/27/2003,36.58,36.95,36.58,36.83,17943,29809
06/30/2003,36.81,36.84,36.51,36.81,9804,30627
07/01/2003,36.84,37.43,36.76,37.41,17704,30835
07/02/2003,37.40,37.41,37.08,37.23,9002,30686
07/03/2003,37.23,37.59,36.80,36.93,9899,30489
07/07/2003,36.82,36.89,36.71,36.78,8145,29980
07/08/2003,36.88,37.00,36.72,36.83,10141,30125
07/09/2003,36.89,36.93,36.64,36.84,9075,30482
07/10/2003,36.83,36.83,36.54,36.66,10402,29838
07/11/2003,36.60,36.79,36.48,36.54,9868,29278
07/14/2003,36.54,36.62,36.29,36.30,8683,25621
07/15/2003,36.26,36.27,35.94,35.96,6518,25055
07/16/2003,35.95,36.04,35.87,36.01,11814,31408
07/17/2003,36.01,36.04,35.63,35.67,12000,31429
07/18/2003,35.67,35.68,35.34,35.35,10968,30082
07/21/2003,35.35,35.35,35.10,35.27,8893,28837
07/22/2003,35.19,35.46,35.19,35.29,7223,26697
07/23/2003,35.29,35.40,35.09,35.12,7969,23024
07/24/2003,35.00,35.13,34.92,35.00,7063,21555
07/25/2003,35.05,35.09,34.91,35.00,7767,18424
07/28/2003,35.02,35.21,34.88,34.90,8077,15947

07/29/2003,34.94,34.94,34.71,34.73,11207,12115
07/30/2003,34.73,34.81,34.57,34.60,9781,30627
07/31/2003,34.64,34.64,34.17,34.21,10342,32028
08/01/2003,34.33,34.48,34.21,34.33,8680,32446
08/04/2003,34.33,34.53,34.28,34.30,6027,31949
08/05/2003,34.31,34.31,34.13,34.19,6113,31203
08/06/2003,34.28,34.56,34.21,34.56,8392,28928
08/07/2003,34.62,34.72,34.40,34.42,6667,29084
08/08/2003,34.47,34.49,34.30,34.47,5611,29489
08/11/2003,34.43,34.61,34.36,34.38,9508,28178
08/12/2003,34.51,34.83,34.43,34.51,7360,27737
08/13/2003,34.35,34.74,34.33,34.35,8927,26540
08/14/2003,34.23,34.60,34.23,34.42,8683,25621
08/15/2003,34.28,34.36,34.20,34.28,6446,25042
08/18/2003,34.66,34.94,34.58,34.94,7874,24357
08/19/2003,34.94,34.98,34.73,34.75,8270,21885
08/20/2003,34.96,35.14,34.82,34.87,7364,21061
08/21/2003,35.03,35.24,34.86,34.94,7039,20230
08/22/2003,34.92,35.10,34.89,34.92,6967,18614
08/25/2003,34.92,34.98,34.73,34.74,8306,17423
08/26/2003,34.72,35.04,34.71,34.72,10889,14022
08/27/2003,35.02,35.03,34.74,35.02,8092,10015
08/28/2003,35.04,35.23,35.04,35.18,6559,31743
08/29/2003,35.25,35.72,35.24,35.70,9806,30891
09/02/2003,35.44,35.60,35.25,35.44,5697,30310
09/03/2003,35.50,35.73,35.40,35.65,5625,29676
09/04/2003,35.75,36.01,35.75,35.75,8553,29556
09/05/2003,35.70,35.82,35.42,35.46,5582,29164
09/08/2003,35.65,35.65,35.25,35.43,7289,28137
09/09/2003,35.44,35.61,35.41,35.44,5319,27286
09/10/2003,35.44,35.70,35.44,35.66,6029,27162
09/11/2003,36.58,36.61,36.25,36.58,9060,28895
09/12/2003,37.23,37.33,36.70,37.23,10711,26156
09/15/2003,37.37,37.40,36.96,37.37,6851,23903
09/16/2003,37.45,37.45,37.13,37.18,5537,23102
09/17/2003,37.64,37.70,37.17,37.64,3676,22791
09/18/2003,37.61,38.30,37.61,38.11,5281,22071
09/19/2003,38.32,38.32,37.97,38.32,7138,18387
09/22/2003,38.50,38.80,38.35,38.79,5556,16653
09/23/2003,38.79,39.03,38.53,38.73,6281,14785
09/24/2003,38.99,39.20,38.61,38.99,7390,12588
09/25/2003,39.01,39.12,38.60,38.62,7601,11036
09/26/2003,38.57,38.57,38.31,38.46,8739,8852
09/29/2003,38.63,39.46,38.63,39.25,17507,78430
09/30/2003,39.30,39.75,39.05,39.56,24322,80323
10/01/2003,39.56,39.79,39.39,39.65,14040,79716
10/02/2003,39.75,40.37,39.75,40.32,15304,79035
10/03/2003,40.32,40.38,39.63,39.70,18908,77821
10/06/2003,39.70,39.95,39.37,39.84,10843,78622
10/07/2003,39.82,40.26,39.79,40.22,14015,78162
10/08/2003,40.21,40.40,39.79,39.79,13512,77189
10/09/2003,39.79,40.25,39.75,40.01,14256,76830
10/10/2003,40.01,41.45,39.95,40.81,22032,75626
10/13/2003,40.95,41.91,40.95,41.61,19193,74201
10/14/2003,41.70,41.99,41.36,41.58,17184,73677
10/15/2003,41.58,41.58,41.17,41.17,19165,72533
10/16/2003,41.18,41.55,41.05,41.22,17262,72739
10/17/2003,41.36,41.66,41.13,41.36,11796,72950
10/20/2003,41.62,41.77,41.12,41.15,11307,72903
10/21/2003,41.15,41.16,40.85,40.91,17116,70225

10/22/2003,40.91,41.52,40.91,41.46,21368,69546
10/23/2003,41.69,41.90,41.41,41.77,18052,69070
10/24/2003,41.77,42.05,41.48,41.59,11460,68267
10/27/2003,41.75,42.28,40.95,41.05,23251,68344
10/28/2003,41.10,41.68,40.98,41.65,18345,64056
10/29/2003,41.95,42.07,41.23,41.82,13736,63324
10/30/2003,41.94,41.94,41.15,41.35,14259,61722
10/31/2003,41.35,41.45,40.43,40.99,29569,55570
11/03/2003,40.99,42.15,40.71,40.87,12451,52636
11/04/2003,40.70,40.87,40.00,40.24,16539,49158
11/05/2003,40.24,40.65,39.94,40.51,11597,49215
11/06/2003,40.55,40.69,40.09,40.09,14236,45718
11/07/2003,40.03,40.30,39.83,40.05,10321,45039
11/10/2003,39.89,40.60,39.63,40.53,12324,43368
11/11/2003,40.55,40.97,40.55,40.90,9167,43725
11/12/2003,40.95,41.49,40.78,40.94,13355,42442
11/13/2003,40.94,41.33,40.94,41.27,7742,41682
11/14/2003,41.37,42.13,41.33,41.98,14148,42867
11/17/2003,42.15,42.48,41.76,42.40,14172,39794
11/18/2003,42.46,42.46,41.74,41.97,11076,38087
11/19/2003,41.80,42.02,41.10,41.12,21128,30259
11/20/2003,41.17,41.92,41.06,41.88,11798,26188
11/21/2003,41.87,42.17,41.38,41.88,68,24204
11/24/2003,41.70,41.77,41.28,41.30,7296,19950
11/25/2003,41.20,41.71,41.05,41.69,10975,16563
11/26/2003,41.85,41.97,41.72,41.83,4888,43097
11/28/2003,41.93,42.50,41.93,42.45,4289,43221
12/01/2003,42.75,42.83,42.52,42.70,5714,44539
12/02/2003,42.60,42.93,42.42,42.86,7612,45810
12/03/2003,43.00,43.20,42.90,42.99,8728,47021
12/04/2003,42.83,43.17,42.60,42.68,9256,48844
12/05/2003,42.65,42.86,42.50,42.67,7611,49370
12/08/2003,42.95,43.45,42.93,43.40,6707,51081
12/09/2003,43.55,43.75,43.26,43.74,8944,51580
12/10/2003,43.75,44.15,43.55,44.07,9535,47903
12/11/2003,43.95,43.95,43.39,43.54,10903,46593
12/12/2003,43.43,44.21,43.43,44.02,8791,45809
12/15/2003,44.15,44.15,43.77,43.99,13980,40318
12/16/2003,43.85,43.85,43.30,43.61,16804,33552
12/17/2003,43.65,43.77,43.46,43.61,8787,30283
12/18/2003,43.40,43.45,43.11,43.16,10800,25804
12/19/2003,43.52,43.59,43.30,43.50,7921,23951
12/22/2003,43.42,43.42,43.00,43.01,9328,20483
12/23/2003,42.87,42.94,42.75,42.86,6431,18928
12/24/2003,42.55,42.82,42.48,42.73,5698,18170
12/29/2003,43.43,43.43,43.05,43.22,5181,13458
12/30/2003,43.10,43.17,42.95,42.99,7493,10680
12/31/2003,42.86,43.51,42.86,43.40,9619,73776
01/02/2004,43.40,43.64,43.36,43.47,6872,74860
01/05/2004,43.67,44.34,43.31,44.05,18566,80985
01/06/2004,44.10,44.21,43.99,44.12,15148,83308
01/07/2004,44.14,44.14,43.26,43.45,16174,83335
01/08/2004,43.46,44.03,43.31,43.99,13979,84200
01/09/2004,43.99,44.12,43.83,44.11,10732,87442
01/12/2004,44.11,45.69,43.73,45.46,20372,87442
01/13/2004,45.46,45.93,45.36,45.80,20605,86914
01/14/2004,45.66,45.76,45.27,45.40,16553,86652
01/15/2004,45.46,45.73,45.24,45.43,13027,84599
01/16/2004,45.15,45.34,45.02,45.18,13899,83448
01/20/2004,45.26,45.36,44.76,44.79,13100,82674

01/21/2004,44.86,45.25,44.54,45.11,12906,81868
01/22/2004,45.11,45.31,44.73,44.75,8069,81700
01/23/2004,44.71,45.29,44.63,44.92,10937,80999
01/26/2004,44.92,45.60,44.92,45.42,7363,81592
01/27/2004,45.31,45.44,45.06,45.08,8194,80954
01/28/2004,45.10,45.10,44.41,44.49,15481,76341
01/29/2004,44.49,44.83,44.37,44.63,9968,74431
01/30/2004,44.64,44.99,44.49,44.83,11869,71682
02/02/2004,44.89,44.89,44.44,44.54,11895,70140
02/03/2004,44.52,45.49,44.46,45.42,14693,70068
02/04/2004,45.42,45.69,45.31,45.42,9479,71043
02/05/2004,45.50,46.41,45.26,46.33,15762,72589
02/06/2004,46.36,46.76,46.01,46.22,12297,68995
02/09/2004,46.08,47.07,45.85,47.02,14684,63459
02/10/2004,47.01,47.50,46.96,47.26,11499,59268
02/11/2004,47.26,47.91,46.71,47.70,14467,55605
02/12/2004,47.86,47.91,47.14,47.24,15899,45961
02/13/2004,47.35,47.43,47.06,47.28,11989,38494
02/17/2004,47.52,47.80,47.31,47.46,9762,30151
02/18/2004,47.48,47.49,46.81,46.98,14358,29695
02/19/2004,46.94,48.11,46.93,48.03,10752,29695
02/20/2004,48.28,48.63,47.86,48.49,9181,24193
02/23/2004,48.68,49.36,48.68,49.22,9692,20074
02/24/2004,48.96,49.69,48.71,49.66,8221,0
02/25/2004,49.72,50.41,49.12,49.39,10488,16143
02/26/2004,49.39,49.66,48.83,49.61,8573,11823
02/27/2004,49.46,50.13,49.28,49.98,19032,115979
03/01/2004,50.09,50.65,50.00,50.50,14509,116984
03/02/2004,50.55,51.00,48.85,48.98,26021,115176
03/03/2004,48.98,49.71,48.82,49.45,22150,112122
03/04/2004,49.45,49.60,48.55,48.74,22876,105566
03/05/2004,48.74,48.98,48.25,48.62,18403,104676
03/08/2004,48.62,48.69,47.70,47.99,22110,101119
03/09/2004,47.98,49.65,47.85,49.60,14796,98009
03/10/2004,49.55,49.60,48.20,48.35,20276,92670
03/11/2004,48.36,49.33,48.35,49.14,14351,92577
03/12/2004,49.45,49.45,48.67,49.00,13787,91265
03/15/2004,49.20,49.78,49.10,49.70,10075,90994
03/16/2004,49.72,49.90,49.45,49.52,10770,90308
03/17/2004,49.50,49.80,49.15,49.34,11451,88393
03/18/2004,49.37,50.25,49.37,50.11,11631,88265
03/19/2004,50.11,50.30,49.78,50.06,11029,87957
03/22/2004,50.22,51.13,50.22,50.80,14437,86272
03/23/2004,50.85,50.85,50.18,50.75,10271,85937
03/24/2004,50.85,51.05,49.48,49.85,17532,84912
03/25/2004,49.90,50.15,49.42,49.65,13679,81569
03/26/2004,49.53,49.83,49.05,49.32,12805,79962
03/29/2004,49.27,49.45,48.76,49.34,11133,76122
03/30/2004,49.35,50.12,49.00,49.06,9944,72158
03/31/2004,49.14,49.15,48.00,48.18,19405,65755
04/01/2004,48.28,48.95,48.25,48.72,11532,65347
04/02/2004,48.73,49.00,48.13,48.59,12520,63022
04/05/2004,48.75,49.40,48.60,48.69,13678,62859
04/06/2004,48.63,48.69,47.81,48.36,16513,58288
04/07/2004,48.54,48.94,48.54,48.62,9852,57410
04/08/2004,48.75,48.87,47.80,47.83,18247,51874
04/12/2004,47.70,47.75,47.06,47.17,17087,45394
04/13/2004,47.04,47.57,46.95,47.44,10098,41356
04/14/2004,47.50,48.85,47.44,48.78,14054,38238
04/15/2004,48.79,49.20,47.35,47.66,11339,34348

04/16/2004,47.65,48.37,47.44,48.22,7798,32385
04/19/2004,48.30,48.65,47.85,48.32,5098,31679
04/20/2004,48.34,48.73,48.20,48.23,5845,30595
04/21/2004,48.05,48.10,47.23,47.60,10062,28096
04/22/2004,47.75,47.92,47.63,47.82,4371,25687
04/23/2004,47.98,49.14,47.78,48.96,7161,20627
04/26/2004,48.95,49.33,48.45,48.88,8309,19639
04/27/2004,48.95,50.42,48.93,50.21,8804,16374
04/28/2004,50.03,50.25,49.45,49.53,7292,13448
04/29/2004,49.53,50.95,49.53,50.52,5110,11577
04/30/2004,50.55,50.85,49.70,49.78,19059,82475
05/03/2004,49.85,50.30,49.58,49.82,14703,82226
05/04/2004,49.85,50.24,49.73,50.08,13347,82141
05/05/2004,50.09,50.38,49.53,49.75,13712,81579
05/06/2004,49.70,49.75,49.08,49.12,16696,81025
05/07/2004,49.11,50.00,48.72,49.82,18446,79427
05/10/2004,49.82,49.82,48.81,48.88,16314,76487
05/11/2004,48.91,49.20,48.83,48.98,11775,75024
05/12/2004,48.96,49.10,47.00,47.63,40759,68032
05/13/2004,47.68,47.89,47.13,47.63,24804,61160
05/14/2004,47.63,47.90,46.40,46.60,27745,60627
05/17/2004,46.45,46.45,45.51,46.10,21888,60623
05/18/2004,46.13,46.34,45.23,45.46,18131,60476
05/19/2004,45.48,46.40,45.46,46.25,16426,58270
05/20/2004,46.34,46.34,45.00,45.15,16744,57203
05/21/2004,45.14,45.60,44.75,45.55,13239,57004
05/24/2004,45.70,45.75,44.58,44.79,11581,57580
05/25/2004,44.79,45.50,44.65,45.24,9592,57440
05/26/2004,45.24,45.65,45.05,45.36,12189,56969
05/27/2004,45.25,45.40,43.98,44.08,15546,57357
05/28/2004,44.10,44.89,43.58,44.55,16129,57357
06/01/2004,45.04,46.37,44.99,46.01,13968,52206
06/02/2004,45.95,46.20,45.43,45.46,10462,50212
06/03/2004,45.31,45.31,44.10,44.40,13779,49858
06/04/2004,44.40,45.03,44.30,44.91,10166,48625
06/07/2004,44.67,45.39,44.31,45.03,11430,46857
06/08/2004,45.10,45.42,44.45,44.92,11919,45911
06/09/2004,44.95,45.16,44.66,44.71,10409,43784
06/10/2004,44.75,44.75,44.18,44.33,13759,43747
06/11/2004,44.45,44.45,44.15,44.33,103,0
06/14/2004,44.43,45.43,44.35,44.61,15566,41800
06/15/2004,44.56,44.80,43.62,43.84,16655,41009
06/16/2004,43.84,43.92,43.66,43.86,12655,38530
06/17/2004,43.95,44.30,43.56,43.74,14775,35600
06/18/2004,43.72,44.18,43.42,43.98,12385,33589
06/21/2004,44.00,44.77,43.86,44.73,14334,31032
06/22/2004,45.09,45.16,44.65,44.77,11201,27333
06/23/2004,44.77,46.00,44.70,45.71,13489,26298
06/24/2004,45.71,46.20,45.70,45.90,10020,24587
06/25/2004,45.99,46.00,45.62,45.74,6270,16474
06/28/2004,45.56,45.75,44.75,45.02,11215,13983
06/29/2004,45.41,45.41,44.90,45.25,8607,10903
06/30/2004,45.27,45.37,44.47,44.51,15153,31719
07/01/2004,44.62,44.88,44.54,44.86,11232,31139
07/02/2004,44.82,45.24,44.57,45.22,11166,31139
07/06/2004,45.14,45.60,44.99,45.52,12264,29880
07/07/2004,45.51,46.47,45.22,45.46,15790,29682
07/08/2004,45.42,45.57,44.57,44.60,16145,27990
07/09/2004,44.72,44.95,44.49,44.56,6112,27665
07/12/2004,44.52,44.52,43.75,43.89,8573,26433

07/13/2004,43.82,43.85,43.47,43.74,8273,24860
07/14/2004,43.64,43.85,43.35,43.75,7935,24986
07/15/2004,43.57,43.99,43.57,43.75,6092,24364
07/16/2004,43.64,43.92,43.47,43.67,5944,23664
07/19/2004,43.57,43.94,43.47,43.60,5501,23529
07/20/2004,43.57,43.90,43.24,43.41,6632,22895
07/21/2004,43.42,43.73,42.62,42.71,6108,21151
07/22/2004,42.77,42.79,41.71,41.72,7931,19358
07/23/2004,41.72,42.24,41.72,42.04,5962,14107
07/26/2004,42.02,42.02,41.32,41.81,5469,15151
07/27/2004,41.81,42.07,41.47,41.56,7725,12275
07/28/2004,41.56,41.56,40.55,40.57,5844,10661
07/29/2004,40.75,40.93,40.36,40.47,9442,19367
07/30/2004,40.48,40.48,39.41,39.58,5572,20173
08/02/2004,39.58,39.81,39.35,39.65,4838,20330
08/03/2004,39.65,39.65,39.10,39.48,7132,19923
08/04/2004,39.53,39.93,39.38,39.45,5434,18762
08/05/2004,39.71,40.28,39.63,40.25,6090,19180
08/06/2004,40.28,40.43,39.83,40.40,5685,18754
08/09/2004,40.33,40.58,40.18,40.28,4114,18181
08/10/2004,40.28,40.28,39.88,40.05,2957,17868
08/11/2004,40.08,40.18,39.83,40.08,3899,17608
08/12/2004,40.13,41.43,39.93,41.10,7035,16982
08/13/2004,41.10,41.13,40.71,40.99,4236,16578
08/16/2004,40.99,41.08,40.61,40.83,3528,15863
08/17/2004,41.19,41.45,41.03,41.19,4170,15126
08/18/2004,41.23,41.40,40.93,41.13,5058,15522
08/19/2004,40.99,41.23,40.98,41.09,3800,16044
08/20/2004,41.13,41.61,40.87,41.48,2763,15116
08/23/2004,42.45,42.53,41.38,42.45,3202,15206
08/24/2004,42.85,42.95,42.38,42.85,5444,14224
08/25/2004,43.12,43.64,42.96,43.12,7453,13181
08/26/2004,42.85,43.38,42.81,42.85,5481,11141
08/27/2004,42.33,42.98,42.25,42.33,5654,8247
08/30/2004,42.53,43.60,42.53,43.34,5022,8499
08/31/2004,43.81,43.86,43.28,43.81,4830,21370
09/01/2004,43.88,44.58,43.88,44.56,6414,21595
09/02/2004,44.28,44.63,44.02,44.53,4075,21805
09/03/2004,44.33,44.36,43.89,44.20,4081,21838
09/07/2004,42.67,43.73,42.56,42.67,6005,21798
09/08/2004,42.73,42.73,42.13,42.42,6256,21558
09/09/2004,42.42,42.52,42.24,42.42,4523,21583
09/10/2004,42.11,42.69,41.68,42.11,5483,21975
09/13/2004,42.11,42.11,41.81,41.84,6864,23200
09/14/2004,41.84,42.06,41.18,41.28,6324,22147
09/15/2004,41.36,41.66,41.28,41.46,3650,22127
09/16/2004,41.52,41.78,40.78,40.80,3674,20500
09/17/2004,40.93,40.93,40.40,40.41,5504,19423
09/20/2004,40.33,40.41,40.08,40.10,5269,18314
09/21/2004,40.10,40.48,39.98,40.20,4686,16492
09/22/2004,40.11,40.38,39.93,40.11,4354,15640
09/23/2004,39.89,40.30,39.80,39.89,2964,13772
09/24/2004,39.87,39.87,39.08,39.11,4481,9947
09/27/2004,39.44,39.46,39.03,39.44,3330,9973
09/28/2004,39.18,39.46,39.15,39.18,3841,7106
09/29/2004,39.14,39.48,39.13,39.14,6841,5381
09/30/2004,39.14,39.14,38.82,39.06,13412,63643
10/01/2004,39.06,39.56,38.92,39.22,13052,60093
10/04/2004,39.24,39.24,38.70,39.13,15918,62001
10/05/2004,39.19,39.66,38.87,39.48,16919,62109

10/06/2004,39.52,39.89,39.37,39.41,13797,63633
10/07/2004,39.37,39.59,38.97,39.05,15938,63687
10/08/2004,39.12,39.12,38.81,38.93,13455,61421
10/11/2004,38.93,39.34,38.82,39.27,11631,62395
10/12/2004,39.27,39.37,38.12,38.30,25139,62976
10/13/2004,38.32,38.52,37.82,38.37,17393,64001
10/14/2004,38.37,38.89,38.37,38.82,10977,63245
10/15/2004,38.82,38.96,38.62,38.64,8821,63427
10/18/2004,38.57,38.57,38.34,38.41,6638,62219
10/19/2004,38.41,39.04,38.28,38.99,13935,62145
10/20/2004,38.99,39.24,38.81,38.95,11729,59860
10/21/2004,38.98,39.15,38.68,38.72,8909,58367
10/22/2004,38.71,39.22,38.62,39.17,8968,57955
10/25/2004,39.32,40.21,39.28,40.18,20651,54716
10/26/2004,40.12,40.22,39.87,40.11,12026,55188
10/27/2004,40.12,40.37,39.50,39.53,11877,53546
10/28/2004,39.57,39.84,39.50,39.81,10177,54129
10/29/2004,39.90,39.97,39.58,39.82,13655,51497
11/01/2004,39.82,39.92,39.35,39.50,10790,50957
11/02/2004,39.50,39.74,39.22,39.31,12869,51356
11/03/2004,39.31,39.50,38.80,38.85,13489,51306
11/04/2004,38.74,38.87,38.14,38.20,18913,52819
11/05/2004,38.22,38.62,38.14,38.59,10901,53798
11/08/2004,38.60,38.81,38.42,38.44,9893,52612
11/09/2004,38.44,38.90,38.34,38.77,11120,50711
11/10/2004,38.87,39.37,38.87,39.11,11830,49794
11/11/2004,39.12,39.17,38.71,38.81,7564,49047
11/12/2004,38.82,39.39,38.57,39.26,12934,45828
11/15/2004,39.21,39.93,39.21,39.83,17542,39691
11/16/2004,39.83,39.92,39.28,39.57,12355,36146
11/17/2004,39.72,40.10,39.65,39.93,11631,34236
11/18/2004,39.92,39.97,39.57,39.76,8638,33063
11/19/2004,39.69,39.96,39.48,39.81,11085,30821
11/22/2004,39.81,40.12,39.65,40.03,13881,27937
11/23/2004,40.10,40.17,39.82,39.99,14451,23017
11/24/2004,39.98,39.98,39.42,39.43,11119,16977
11/26/2004,39.43,39.52,39.02,39.06,9904,11804
11/29/2004,39.06,39.06,38.35,38.59,11743,8758
11/30/2004,38.59,38.91,38.42,38.82,16706,46801
12/01/2004,38.87,39.01,38.51,38.58,13316,46029
12/02/2004,38.58,38.65,38.32,38.33,13161,45758
12/03/2004,38.34,38.64,38.33,38.52,9655,45259
12/06/2004,38.50,38.70,38.23,38.30,13763,44603
12/07/2004,38.30,38.38,37.97,37.99,18141,43549
12/08/2004,37.99,38.24,37.85,38.00,13137,42219
12/09/2004,38.02,38.19,37.86,37.89,12509,42508
12/10/2004,37.89,38.22,37.88,38.04,12170,40341
12/13/2004,38.24,38.54,38.09,38.19,16974,37740
12/14/2004,38.19,38.56,38.07,38.53,12074,35094
12/15/2004,38.53,38.62,38.24,38.38,11335,33251
12/16/2004,38.38,38.62,38.33,38.59,5508,31376
12/17/2004,38.47,38.75,38.32,38.73,9051,28866
12/20/2004,38.77,39.17,38.77,38.99,8586,25917
12/21/2004,38.92,39.06,38.87,38.98,7347,22359
12/22/2004,38.92,39.10,38.70,39.02,7540,19010
12/23/2004,39.12,39.26,39.02,39.14,5982,18741
12/27/2004,39.29,39.62,39.22,39.49,5895,17372
12/28/2004,39.59,39.63,39.27,39.29,5301,15646
12/29/2004,39.29,39.40,39.07,39.08,11087,64798
12/30/2004,38.92,39.12,38.37,38.76,15912,64305

01/03/2005,38.81,38.81,37.95,38.01,21395,68148
01/04/2005,38.01,38.08,37.80,37.94,15497,69336
01/05/2005,37.94,38.13,37.92,38.04,12709,70948
01/06/2005,38.12,38.22,37.98,38.14,9266,72220
01/07/2005,38.26,38.46,38.23,38.38,15343,73569
01/10/2005,38.46,38.46,37.98,38.24,16726,73421
01/11/2005,38.12,38.30,37.87,37.94,18432,75205
01/12/2005,37.88,37.94,37.52,37.66,20655,78436
01/13/2005,37.63,38.07,37.50,38.05,20311,79287
01/14/2005,38.05,38.05,37.57,37.60,13959,80359
01/18/2005,37.56,37.70,37.38,37.41,14271,80451
01/19/2005,37.45,37.67,37.41,37.58,10820,79627
01/20/2005,37.57,37.77,37.49,37.53,12345,77714
01/21/2005,37.56,37.64,37.44,37.55,12321,77709
01/24/2005,37.65,37.94,37.64,37.71,7924,77394
01/25/2005,37.79,37.82,37.58,37.68,7969,76445
01/26/2005,37.62,37.78,37.47,37.49,9207,76265
01/27/2005,37.44,37.49,37.34,37.40,10026,76893
01/28/2005,37.38,37.48,37.19,37.21,10888,78294
01/31/2005,37.22,37.50,37.12,37.33,10936,77739
02/01/2005,37.38,37.40,36.99,37.01,14540,80269
02/02/2005,37.03,37.12,36.89,36.91,9924,79596
02/03/2005,36.91,37.11,36.79,36.83,9518,80058
02/04/2005,36.83,37.07,36.79,37.01,11391,78463
02/07/2005,37.05,37.37,36.94,36.97,16985,77894
02/08/2005,36.97,37.19,36.97,37.14,9112,74979
02/09/2005,37.11,37.22,37.04,37.12,13988,69927
02/10/2005,37.19,37.32,37.14,37.16,11493,67408
02/11/2005,37.17,38.10,37.17,37.98,32712,55929
02/14/2005,37.98,38.37,37.74,37.94,19341,50860
02/15/2005,37.95,38.01,37.52,37.59,17134,47102
02/16/2005,37.52,37.57,37.40,37.53,17672,39513
02/17/2005,37.50,38.07,37.50,37.79,18131,31026
02/18/2005,37.79,38.15,37.70,38.04,15192,25239
02/22/2005,38.08,40.01,38.08,39.72,17350,20518
02/23/2005,39.52,39.80,39.27,39.70,10491,14951
02/24/2005,39.70,39.86,39.21,39.30,11389,10455
02/25/2005,39.32,40.52,39.20,40.51,27161,76016
02/28/2005,40.51,41.21,40.51,41.09,23128,75655
03/01/2005,40.89,41.02,40.44,40.65,18630,77446
03/02/2005,40.76,41.28,40.68,40.85,15997,78263
03/03/2005,40.85,40.85,40.36,40.71,12711,80266
03/04/2005,40.64,41.15,40.39,41.04,12471,80665
03/07/2005,41.07,41.25,40.56,40.71,12035,79049
03/08/2005,40.56,41.47,40.39,41.17,16613,81674
03/09/2005,41.37,41.60,41.12,41.38,16605,81172
03/10/2005,41.34,41.52,41.05,41.40,13718,80917
03/11/2005,41.42,42.09,41.37,41.78,14661,83758
03/14/2005,41.69,41.96,41.33,41.42,12602,84760
03/15/2005,41.42,42.49,41.42,41.97,14855,87141
03/16/2005,42.24,42.37,41.71,41.89,13290,85954
03/17/2005,41.74,42.13,41.06,42.08,13597,85495
03/18/2005,42.24,42.24,41.26,41.32,9564,84495
03/21/2005,41.37,41.44,40.23,40.29,22621,79255
03/22/2005,40.32,40.54,40.27,40.32,10796,77909
03/23/2005,40.31,40.59,39.94,40.35,13315,76854
03/24/2005,40.35,40.82,40.27,40.69,9938,77286
03/28/2005,40.69,40.94,40.51,40.53,7716,76753
03/29/2005,40.52,40.79,40.51,40.61,6509,75694
03/30/2005,40.62,41.59,40.56,41.22,14916,77021

03/31/2005,41.18,41.79,40.59,40.64,17056,74894
04/01/2005,40.69,40.88,40.14,40.42,19912,68453
04/04/2005,40.55,40.79,40.22,40.54,12078,66126
04/05/2005,40.57,40.73,40.43,40.56,9215,64835
04/06/2005,40.56,40.77,40.54,40.60,8799,63954
04/07/2005,40.89,40.94,40.39,40.42,16527,57978
04/08/2005,40.54,40.54,39.90,40.01,19364,55877
04/11/2005,39.93,40.24,39.81,40.14,14047,49555
04/12/2005,40.32,40.47,40.15,40.30,14119,43225
04/13/2005,40.24,40.39,40.05,40.29,12416,36764
04/14/2005,40.39,40.42,40.11,40.16,9771,34708
04/15/2005,40.08,40.49,40.02,40.38,9727,32876
04/18/2005,40.36,40.36,39.99,40.01,10378,29174
04/19/2005,40.00,40.72,40.00,40.57,18275,24608
04/20/2005,40.75,40.81,40.25,40.40,8223,22957
04/21/2005,40.48,40.76,40.34,40.69,5314,22142
04/22/2005,40.69,40.72,40.45,40.55,8171,19653
04/25/2005,40.74,40.92,40.49,40.53,16496,16177
04/26/2005,40.47,40.56,40.22,40.38,8666,14583
04/27/2005,40.32,40.37,40.11,40.25,10169,12928
04/28/2005,40.30,40.46,39.94,40.09,28035,86902
04/29/2005,39.89,40.44,39.89,40.28,19491,88485
05/02/2005,40.16,40.17,39.92,40.16,9819,88273
05/03/2005,40.17,40.32,39.98,40.24,12277,87833
05/04/2005,40.27,40.57,40.07,40.40,15892,87354
05/05/2005,40.40,40.48,40.20,40.39,8879,86760
05/06/2005,40.42,40.97,40.25,40.93,13700,87926
05/09/2005,40.92,41.37,40.92,41.18,26188,92000
05/10/2005,41.18,41.32,40.87,40.88,20121,93129
05/11/2005,40.85,40.87,40.60,40.68,16985,92588
05/12/2005,40.65,40.86,40.37,40.39,18545,90403
05/13/2005,40.39,40.47,39.64,39.84,39535,83042
05/16/2005,39.84,39.96,39.57,39.78,20570,77672
05/17/2005,39.74,39.78,39.48,39.64,18152,77032
05/18/2005,39.64,40.02,39.57,39.88,22221,79560
05/19/2005,39.88,39.98,39.60,39.66,12427,80141
05/20/2005,39.67,40.14,39.65,39.93,18215,79176
05/23/2005,39.96,40.64,39.96,40.30,21734,77729
05/24/2005,40.26,40.59,40.20,40.49,11798,76344
05/25/2005,40.44,41.01,40.37,40.87,22630,76498
05/26/2005,40.84,41.48,40.73,41.40,29377,78826
05/27/2005,41.40,41.62,40.80,40.88,17793,78590
05/31/2005,41.08,41.51,40.69,40.77,22422,76378
06/01/2005,40.62,41.15,40.62,41.12,18505,76624
06/02/2005,41.11,41.14,40.24,40.55,28181,73404
06/03/2005,40.44,40.78,40.39,40.57,18043,70569
06/06/2005,40.87,41.22,40.74,40.78,15583,69262
06/07/2005,40.66,41.12,40.63,40.68,17860,64579
06/08/2005,40.74,40.82,40.54,40.60,17808,61139
06/09/2005,40.51,40.87,40.24,40.75,22292,57820
06/10/2005,40.74,40.87,40.34,40.36,17055,52130
06/13/2005,40.65,40.92,40.38,40.63,16873,50204
06/14/2005,40.69,40.90,40.54,40.87,14947,47476
06/15/2005,40.92,41.91,40.75,41.79,26013,47688
06/16/2005,41.81,42.15,41.58,41.72,19926,44572
06/17/2005,41.71,42.89,41.71,42.70,18508,42006
06/20/2005,43.06,43.52,43.06,43.20,20344,36815
06/21/2005,43.12,43.40,42.94,43.06,11223,32701
06/22/2005,43.12,43.59,42.89,42.94,10914,30045
06/23/2005,42.95,43.12,42.77,42.86,8100,29188

06/24/2005,42.86,43.80,42.86,43.77,8044,27024
06/27/2005,43.89,43.93,41.92,42.14,19080,23376
06/28/2005,42.27,42.29,41.32,41.79,15114,18128
06/29/2005,41.62,42.33,41.62,42.16,10180,28808
06/30/2005,42.17,42.25,41.05,41.36,13453,29666
07/01/2005,41.36,41.82,41.36,41.78,10064,30353
07/05/2005,41.78,43.05,41.65,42.94,6307,30633
07/06/2005,43.06,43.23,42.58,42.64,7263,29175
07/07/2005,42.65,42.91,41.95,42.74,8334,29975
07/08/2005,42.60,42.62,41.95,42.18,13062,30351
07/11/2005,42.10,42.58,41.85,42.39,7805,29857
07/12/2005,42.35,42.65,42.10,42.59,6929,29006
07/13/2005,42.57,43.26,42.10,42.98,6715,28464
07/14/2005,42.98,43.63,42.96,43.05,8222,26359
07/15/2005,43.05,43.40,42.90,43.03,5758,25507
07/18/2005,43.08,43.41,42.86,43.09,7170,24475
07/19/2005,42.93,43.22,41.95,42.01,13093,22347
07/20/2005,42.80,42.80,41.68,42.28,7861,21761
07/21/2005,42.26,42.27,41.50,41.86,10976,19226
07/22/2005,41.85,42.20,41.75,42.06,8701,17181
07/25/2005,42.06,42.25,41.87,42.14,8543,16385
07/26/2005,42.15,42.64,41.95,41.98,14870,15677
07/27/2005,41.98,42.10,41.80,41.86,9763,13552
07/28/2005,41.98,42.36,41.94,42.13,10386,23688
07/29/2005,42.07,42.08,41.77,41.80,11652,22078
08/01/2005,41.80,42.01,41.60,41.66,8618,21061
08/02/2005,41.93,42.69,41.61,42.56,8341,21043
08/03/2005,42.57,42.62,41.85,41.87,8532,20638
08/04/2005,41.92,41.92,41.58,41.68,7042,20768
08/05/2005,41.70,41.79,40.70,41.16,16924,21626
08/08/2005,41.35,41.46,40.92,40.96,5656,22442
08/09/2005,41.00,41.00,40.30,40.36,8535,21724
08/10/2005,40.42,40.44,40.20,40.24,8355,23321
08/11/2005,40.24,40.34,40.12,40.15,6618,23749
08/12/2005,40.27,40.62,40.15,40.20,6023,23278
08/15/2005,40.20,40.20,39.70,39.77,6087,22313
08/16/2005,39.68,39.92,39.65,39.76,5886,21788
08/17/2005,39.77,40.12,39.67,40.07,5144,20539
08/18/2005,40.07,40.20,39.91,39.98,4847,19121
08/19/2005,39.98,39.98,39.67,39.75,5409,18508
08/22/2005,39.75,40.07,39.75,39.90,4394,17896
08/23/2005,40.02,40.16,39.85,40.03,7136,15574
08/24/2005,40.05,41.02,39.88,39.97,4964,15178
08/25/2005,39.92,39.92,39.44,39.53,6805,13796
08/26/2005,39.53,39.65,39.42,39.55,10192,10626
08/29/2005,39.55,39.92,39.55,39.71,11897,8536
08/30/2005,39.57,40.84,39.57,40.48,10467,17163
08/31/2005,40.37,40.48,39.77,39.83,9634,19354
09/01/2005,39.87,40.32,39.63,40.31,6212,19458
09/02/2005,40.32,40.32,39.86,39.99,4491,18925
09/06/2005,40.15,40.35,39.87,40.30,4071,19382
09/07/2005,40.30,40.43,39.97,40.00,6178,18112
09/08/2005,39.90,39.99,39.69,39.77,5155,18300
09/09/2005,39.76,40.01,39.52,39.55,7113,18191
09/12/2005,39.55,39.61,39.20,39.46,7197,17712
09/13/2005,39.42,39.47,39.28,39.36,5055,17000
09/14/2005,39.36,39.62,39.31,39.49,7148,16355
09/15/2005,39.42,39.57,39.34,39.45,4665,16397
09/16/2005,39.42,39.54,39.27,39.28,5996,16111
09/19/2005,39.32,40.16,39.30,40.04,5049,16223

09/20/2005,40.30,40.30,39.64,39.77,4605,16006
09/21/2005,39.97,40.54,39.92,40.24,9724,15341
09/22/2005,40.24,40.77,40.24,40.64,4072,15252
09/23/2005,40.65,40.65,40.18,40.20,4849,14400
09/26/2005,40.22,40.22,39.75,39.99,7129,12536
09/27/2005,39.95,39.95,39.35,39.41,13833,10190
09/28/2005,39.40,39.82,39.39,39.74,11235,8728
09/29/2005,39.79,40.58,39.91,40.18,24425,86995
09/30/2005,39.83,41.01,39.83,40.96,29185,89370
10/03/2005,40.96,41.99,40.74,41.66,34944,91234
10/04/2005,41.61,41.61,40.94,41.01,23499,90025
10/05/2005,41.02,41.56,41.01,41.17,23311,89228
10/06/2005,41.11,41.51,40.73,41.05,22161,90736
10/07/2005,41.07,41.21,40.64,40.67,19986,86471
10/10/2005,40.67,40.71,40.26,40.27,16417,83084
10/11/2005,40.28,40.86,40.26,40.59,21481,78495
10/12/2005,40.53,41.52,40.42,41.20,23044,77813
10/13/2005,41.22,41.32,40.87,40.90,17739,73457
10/14/2005,40.91,41.09,40.59,41.04,14851,71597
10/17/2005,41.08,41.78,41.02,41.40,15780,73209
10/18/2005,41.49,41.55,41.12,41.45,13965,71444
10/19/2005,41.45,41.57,41.24,41.32,10566,70337
10/20/2005,41.46,41.46,40.86,40.99,13804,68447
10/21/2005,41.06,41.06,40.36,40.49,18079,65538
10/24/2005,40.56,40.79,40.06,40.77,18119,61605
10/25/2005,40.63,41.06,40.54,40.79,12513,62216
10/26/2005,40.79,40.79,40.42,40.54,11978,62484
10/27/2005,40.54,40.66,40.36,40.39,9116,62063
10/28/2005,40.41,40.43,40.15,40.34,14924,62279
10/31/2005,40.31,40.31,39.86,39.87,20580,59636
11/01/2005,39.87,40.25,39.86,40.03,17326,56749
11/02/2005,40.03,40.03,39.78,39.85,13088,55145
11/03/2005,39.90,40.59,39.79,40.54,16226,52916
11/04/2005,40.51,40.57,39.87,39.95,13460,52622
11/07/2005,39.95,39.95,39.66,39.68,12964,50418
11/08/2005,39.81,39.96,39.65,39.82,11340,48523
11/09/2005,39.81,40.19,39.61,39.97,12666,45230
11/10/2005,39.98,40.06,39.51,39.78,12637,44359
11/11/2005,39.76,39.95,39.66,39.75,11423,43416
11/14/2005,39.81,39.83,39.48,39.52,7502,41290
11/15/2005,39.53,39.63,39.33,39.35,10990,37839
11/16/2005,39.31,39.45,39.18,39.20,11927,33744
11/17/2005,39.21,39.39,39.11,39.17,14019,28058
11/18/2005,39.18,39.18,38.91,39.02,11580,23670
11/21/2005,39.04,39.21,38.91,38.94,11614,22573
11/22/2005,38.95,39.06,38.86,38.99,11267,18680
11/23/2005,38.96,39.04,38.58,38.64,8252,16713
11/25/2005,38.64,38.64,38.11,38.14,9279,15236
11/28/2005,38.14,38.26,37.81,38.25,16698,9257
11/29/2005,38.28,38.39,37.96,38.18,16420,78197
11/30/2005,37.94,38.09,37.79,38.08,24327,75748
12/01/2005,38.18,38.24,37.88,38.06,19849,75365
12/02/2005,38.05,38.39,38.04,38.35,15116,72153
12/05/2005,38.35,38.81,38.35,38.70,16035,72830
12/06/2005,38.71,38.77,38.06,38.12,13062,72101
12/07/2005,38.06,38.07,37.74,37.98,23235,71195
12/08/2005,38.01,38.19,37.83,38.01,20443,68364
12/09/2005,37.95,38.01,37.57,37.66,19947,66771
12/12/2005,37.66,38.47,37.66,37.81,22946,62909
12/13/2005,37.81,38.00,37.61,37.84,25225,56478

12/14/2005,37.91,38.17,37.84,38.09,14338,52341
12/15/2005,38.09,38.26,37.91,38.19,12331,46717
12/16/2005,38.19,38.52,38.04,38.09,18276,38404
12/19/2005,38.14,38.44,38.01,38.36,9145,34704
12/20/2005,38.29,38.69,38.07,38.10,15887,27849
12/21/2005,38.01,38.09,37.74,38.01,8684,23025
12/22/2005,38.01,38.57,38.01,38.19,7479,20400
12/23/2005,38.21,38.37,37.96,38.07,5584,18642
12/27/2005,38.07,38.09,37.65,37.77,6489,15948
12/28/2005,37.82,37.83,37.43,37.63,11042,11353
12/29/2005,37.69,38.33,37.55,37.69,21131,95348
12/30/2005,37.65,38.53,37.63,38.43,10918,94796
01/03/2006,38.43,39.90,38.43,39.77,38107,93050
01/04/2006,39.64,40.17,39.54,40.13,30740,91724
01/05/2006,40.05,40.17,39.52,39.74,24933,89339
01/06/2006,39.63,40.08,39.48,39.52,14450,89871
01/09/2006,39.35,39.49,38.88,39.12,23315,91999
01/10/2006,39.13,39.32,38.63,38.96,18940,91602
01/11/2006,38.93,39.01,38.60,38.68,16215,91212
01/12/2006,38.64,38.77,37.98,38.22,18829,91840
01/13/2006,38.26,38.43,38.03,38.20,12146,91620
01/17/2006,38.19,38.35,37.69,37.75,14068,90481
01/18/2006,37.75,37.90,37.53,37.69,13040,90488
01/19/2006,37.75,37.88,37.59,37.61,9901,90881
01/20/2006,37.59,37.95,37.54,37.81,13537,92821
01/23/2006,37.92,38.93,37.78,38.05,13168,93231
01/24/2006,38.08,38.25,37.83,38.05,11594,92121
01/25/2006,38.03,38.41,37.97,38.05,10877,91349
01/26/2006,38.05,38.13,37.74,38.04,11656,92499
01/27/2006,38.10,38.63,38.07,38.58,15600,90507
01/30/2006,38.64,38.98,38.63,38.73,16240,89214
01/31/2006,38.76,38.93,38.53,38.88,17217,86228
02/01/2006,38.93,39.02,38.33,38.35,20043,85483
02/02/2006,38.34,38.51,38.24,38.48,10734,83068
02/03/2006,38.50,39.21,38.46,39.19,20979,80894
02/06/2006,39.23,39.56,38.78,39.10,16345,77128
02/07/2006,39.05,39.37,38.79,38.81,20130,69854
02/08/2006,38.78,38.92,38.60,38.68,17394,64670
02/09/2006,38.73,39.28,38.60,39.18,20207,58028
02/10/2006,39.16,39.25,38.64,38.80,19063,54107
02/13/2006,38.78,38.95,38.55,38.75,20068,42782
02/14/2006,38.79,38.80,38.47,38.57,12351,40446
02/15/2006,38.57,39.10,38.29,38.80,21954,36254
02/16/2006,38.70,39.13,38.66,39.10,12624,31070
02/17/2006,39.13,39.92,39.07,39.86,13508,27188
02/21/2006,39.84,39.90,39.38,39.58,10241,23588
02/22/2006,39.56,39.60,39.18,39.28,12539,20775
02/23/2006,39.21,39.60,39.10,39.29,10125,18716
02/24/2006,39.29,39.65,39.29,39.49,13191,13675
02/27/2006,39.66,39.66,39.08,39.52,20699,98845
02/28/2006,39.52,40.23,39.38,40.12,29035,100951
03/01/2006,40.06,40.40,39.86,40.30,24585,103423
03/02/2006,40.30,40.95,40.14,40.90,32578,109173
03/03/2006,40.95,41.16,40.67,41.06,24826,115026
03/06/2006,41.01,41.01,40.60,40.94,24551,117981
03/07/2006,40.97,41.00,40.35,40.46,21139,117304
03/08/2006,40.45,40.47,40.05,40.07,18671,115935
03/09/2006,40.08,40.33,40.01,40.22,12282,116760
03/10/2006,40.25,40.66,39.93,40.31,17395,119037
03/13/2006,40.24,40.52,39.76,39.86,14271,116579

03/14/2006,39.90,39.92,39.60,39.82,14687,117516
03/15/2006,39.88,40.05,39.62,39.70,17224,117875
03/16/2006,39.72,39.73,39.43,39.58,16811,117908
03/17/2006,39.58,39.70,39.37,39.39,11967,116286
03/20/2006,39.39,39.54,38.94,39.06,22484,109499
03/21/2006,39.09,39.18,38.93,38.98,11840,106664
03/22/2006,38.95,39.10,38.95,39.03,11045,104917
03/23/2006,38.98,39.21,38.86,39.18,11289,105268
03/24/2006,39.23,39.36,38.87,38.89,12631,103292
03/27/2006,38.89,39.27,38.80,38.81,20760,101169
03/28/2006,38.81,39.08,38.75,39.06,13941,101420
03/29/2006,39.06,39.20,38.97,39.12,11484,100486
03/30/2006,39.12,39.40,38.98,39.32,12402,98422
03/31/2006,39.32,39.40,38.90,38.94,21908,91383
04/03/2006,38.95,39.05,38.76,38.79,15252,87817
04/04/2006,38.79,38.81,38.56,38.59,20693,85489
04/05/2006,38.59,38.64,38.40,38.52,18128,85254
04/06/2006,38.55,38.85,38.49,38.82,17835,82441
04/07/2006,38.82,38.83,38.60,38.69,22988,73970
04/10/2006,38.74,38.94,38.61,38.78,17138,66531
04/11/2006,38.80,39.17,38.77,39.11,26463,57159
04/12/2006,39.11,39.17,38.78,38.79,18129,51488
04/13/2006,38.78,38.94,38.70,38.71,17163,43334
04/17/2006,38.73,39.13,38.73,38.85,23942,37876
04/18/2006,38.89,39.50,38.84,39.40,19187,34935
04/19/2006,39.43,40.16,39.43,40.04,19789,27311
04/20/2006,39.98,40.35,39.73,40.29,12104,23985
04/21/2006,40.22,40.87,40.10,40.76,9881,20800
04/24/2006,40.91,41.13,40.49,40.65,13568,15096
04/25/2006,40.61,41.04,40.48,40.93,11632,13023
04/26/2006,40.98,41.02,40.75,40.92,10199,11376
04/27/2006,41.32,41.35,40.67,41.32,33027,153616
04/28/2006,41.30,42.24,41.22,41.39,45063,158537
05/01/2006,41.34,41.84,41.25,41.55,27555,161344
05/02/2006,41.63,41.71,41.29,41.40,23908,163184
05/03/2006,41.41,41.60,41.33,41.39,18123,165774
05/04/2006,41.38,41.39,40.92,40.98,22385,164809
05/05/2006,41.07,41.42,40.96,41.20,19329,165923
05/08/2006,41.26,41.49,40.47,40.59,23177,161494
05/09/2006,40.62,41.07,40.61,40.75,17629,162452
05/10/2006,40.77,41.02,40.68,40.95,13577,162892
05/11/2006,40.99,42.19,40.85,41.99,27800,166169
05/12/2006,41.97,42.39,41.78,41.86,21404,167679
05/15/2006,41.88,42.08,41.04,41.16,22322,164409
05/16/2006,41.16,41.57,40.77,41.38,17687,163951
05/17/2006,41.38,41.70,41.17,41.49,19323,162428
05/18/2006,41.52,41.64,40.94,41.24,16927,160284
05/19/2006,41.24,41.25,40.57,40.70,23299,155471
05/22/2006,40.42,40.92,40.27,40.59,21280,151396
05/23/2006,40.61,41.14,40.53,41.10,22449,149637
05/24/2006,41.10,41.13,40.59,40.75,16994,146861
05/25/2006,40.72,41.00,40.50,40.76,15889,146187
05/26/2006,40.82,41.07,40.72,40.78,16679,144825
05/30/2006,40.82,41.44,40.68,41.07,20960,145377
05/31/2006,41.12,41.17,40.79,40.83,31932,135150
06/01/2006,40.83,40.99,40.58,40.82,21515,130242
06/02/2006,40.81,41.24,40.69,41.10,20204,129146
06/05/2006,40.96,41.32,40.85,40.97,20821,124821
06/06/2006,40.97,41.01,40.68,40.70,18209,122304
06/07/2006,40.72,40.86,40.35,40.62,35681,113312

06/08/2006,40.62,40.71,40.20,40.32,35076,100190
06/09/2006,40.37,40.62,40.25,40.53,26951,89904
06/12/2006,40.65,41.39,40.65,40.97,36178,83446
06/13/2006,40.96,41.02,40.61,40.64,26134,74079
06/14/2006,40.62,40.74,40.39,40.44,24088,69787
06/15/2006,40.41,40.75,40.38,40.49,20258,63759
06/16/2006,40.52,40.67,40.33,40.53,22144,59721
06/19/2006,40.41,40.67,39.75,39.87,32045,55063
06/20/2006,40.00,40.01,39.65,39.95,22854,46802
06/21/2006,39.97,40.20,39.93,40.11,23934,39599
06/22/2006,40.12,40.35,40.03,40.16,10626,35821
06/23/2006,40.19,40.33,40.07,40.29,10476,28752
06/26/2006,40.29,40.29,39.94,40.11,16918,21698
06/27/2006,40.15,40.84,40.07,40.81,15364,17308
06/28/2006,40.77,41.04,40.54,40.94,15815,14136
06/29/2006,40.94,41.32,40.87,41.31,10024,10113
06/30/2006,41.31,42.24,41.31,41.88,23187,25611
07/03/2006,41.98,42.08,41.68,41.81,8812,26614
07/05/2006,41.93,42.00,41.52,41.93,10403,25857
07/06/2006,41.93,42.72,41.82,42.70,14130,26613
07/07/2006,42.73,43.02,42.45,42.63,13956,26565
07/10/2006,42.90,42.93,42.54,42.82,9587,27439
07/11/2006,43.03,43.28,42.73,42.92,15860,26482
07/12/2006,43.04,43.05,42.54,42.61,12512,26426
07/13/2006,42.58,42.97,42.38,42.69,11206,26068
07/14/2006,42.69,43.00,42.43,42.87,6933,27251
07/17/2006,42.81,42.85,42.24,42.26,7378,25994
07/18/2006,42.41,42.46,41.78,41.83,9229,25577
07/19/2006,41.89,41.89,41.36,41.58,11410,23785
07/20/2006,41.58,42.02,41.50,41.89,9751,22422
07/21/2006,41.78,41.78,41.60,41.65,6163,20398
07/24/2006,41.78,41.95,41.55,41.78,6459,19651
07/25/2006,41.78,42.06,41.48,41.76,9341,16368
07/26/2006,41.81,41.83,41.39,41.56,12459,13521
07/27/2006,41.58,41.60,41.24,41.35,9522,10687
07/28/2006,41.87,41.89,41.48,41.87,7692,30771
07/31/2006,41.96,42.21,41.92,42.18,19164,28900
08/01/2006,42.16,42.17,41.85,41.96,6302,28593
08/02/2006,42.08,42.71,41.96,42.26,7631,28920
08/03/2006,42.33,42.33,41.88,41.98,9632,28407
08/04/2006,42.11,42.16,41.74,41.81,6653,27514
08/07/2006,41.74,41.74,41.49,41.57,5383,27685
08/08/2006,41.61,41.76,41.31,41.45,10790,24337
08/09/2006,41.45,41.85,41.44,41.78,6959,24046
08/10/2006,41.79,41.79,41.45,41.46,5793,22841
08/11/2006,41.49,41.52,40.71,40.75,13795,23160
08/14/2006,41.05,41.05,40.21,40.33,11845,22332
08/15/2006,40.41,40.72,40.33,40.64,6805,19865
08/16/2006,40.55,40.71,40.34,40.41,8276,20349
08/17/2006,40.43,40.47,39.96,40.12,10860,18457
08/18/2006,40.12,40.21,40.01,40.18,5363,17858
08/21/2006,40.18,40.45,40.12,40.43,4635,17656
08/22/2006,40.43,40.77,40.42,40.74,7584,15139
08/23/2006,40.76,40.86,40.60,40.78,5231,14610
08/24/2006,40.75,40.85,40.19,40.24,10647,13809
08/25/2006,40.24,40.46,40.02,40.21,7219,13088
08/28/2006,40.18,40.21,39.78,39.80,9315,11789
08/29/2006,39.82,39.82,39.62,39.69,10164,9709
08/30/2006,39.71,40.26,39.70,40.20,11761,8145
08/31/2006,40.20,40.47,39.96,40.44,10493,25211

09/01/2006,40.44,40.46,40.02,40.03,6856,24607
09/05/2006,40.02,40.09,39.75,39.80,7828,24233
09/06/2006,39.77,39.82,39.55,39.57,7679,24047
09/07/2006,39.57,39.64,39.52,39.54,7857,23417
09/08/2006,39.54,40.02,39.48,39.84,6715,23377
09/11/2006,39.84,39.88,39.44,39.62,7146,23266
09/12/2006,39.63,39.72,39.30,39.43,7334,23899
09/13/2006,39.42,39.82,39.42,39.75,9254,23976
09/14/2006,39.76,40.12,39.68,39.98,7365,24207
09/15/2006,40.02,40.08,39.77,39.81,5453,23550
09/18/2006,39.82,39.94,39.64,39.66,9222,21653
09/19/2006,39.69,39.79,39.30,39.35,6937,21958
09/20/2006,39.37,39.51,39.22,39.28,8728,21402
09/21/2006,39.30,39.54,39.22,39.42,8306,21130
09/22/2006,39.53,39.53,38.98,38.99,9888,19538
09/25/2006,39.10,39.10,38.57,38.94,10954,18575
09/26/2006,38.97,39.07,38.88,38.88,8160,15244
09/27/2006,38.92,39.02,38.74,38.81,8970,9867
09/28/2006,38.82,39.22,38.82,39.05,27272,132539
09/29/2006,39.05,39.26,38.66,38.92,28424,132757
10/02/2006,38.92,39.26,38.60,38.62,16029,133274
10/03/2006,38.68,38.68,38.33,38.35,24242,133144
10/04/2006,38.38,38.74,38.14,38.48,34491,127506
10/05/2006,38.49,38.85,38.44,38.74,31155,125243
10/06/2006,38.71,38.93,38.64,38.90,27098,120971
10/09/2006,38.87,39.76,38.84,39.67,39457,115415
10/10/2006,39.67,39.73,39.18,39.21,32527,108612
10/11/2006,39.20,39.56,39.08,39.18,25467,104487
10/12/2006,39.23,39.98,39.11,39.57,36101,101476
10/13/2006,39.59,39.98,39.52,39.61,21601,99265
10/16/2006,39.57,39.72,39.36,39.61,14615,98689
10/17/2006,39.61,40.40,39.54,40.36,30819,93710
10/18/2006,40.33,40.66,40.13,40.62,32436,87915
10/19/2006,40.59,41.50,40.49,41.22,38109,81936
10/20/2006,41.17,41.47,40.78,40.85,22147,79714
10/23/2006,40.86,41.28,40.61,41.24,21799,77807
10/24/2006,41.24,41.48,41.18,41.32,20846,73603
10/25/2006,41.28,41.77,41.19,41.26,26014,71150
10/26/2006,41.27,41.88,41.14,41.72,25506,73771
10/27/2006,41.72,42.26,41.68,42.18,20026,72416
10/30/2006,42.11,42.58,41.86,41.95,27138,71197
10/31/2006,42.06,42.07,41.35,41.51,29390,67826
11/01/2006,41.48,42.31,41.38,42.15,23207,68611
11/02/2006,42.14,42.81,42.11,42.18,25879,66343
11/03/2006,42.14,42.60,41.92,42.36,17981,65547
11/06/2006,42.34,42.55,42.15,42.22,12227,63478
11/07/2006,42.23,42.57,41.99,42.35,11767,61520
11/08/2006,42.35,42.66,42.30,42.40,13164,59325
11/09/2006,42.40,42.91,42.30,42.39,17324,56535
11/10/2006,42.38,42.60,42.15,42.37,17875,52160
11/13/2006,42.23,42.70,42.16,42.67,13106,50146
11/14/2006,42.54,43.38,42.49,43.34,18971,49053
11/15/2006,43.37,43.65,43.03,43.07,20735,45278
11/16/2006,43.12,43.32,42.58,43.01,12587,41712
11/17/2006,43.03,43.09,42.68,42.96,16183,39982
11/20/2006,43.01,43.76,43.01,43.40,21437,36075
11/21/2006,43.33,43.66,43.33,43.56,15228,29164
11/22/2006,43.68,43.91,43.42,43.55,18307,26695
11/24/2006,43.57,43.78,43.33,43.57,9449,24667
11/27/2006,43.57,44.02,43.57,43.79,12769,19932

11/28/2006,43.73,43.83,43.24,43.44,15622,16587
11/29/2006,43.38,43.68,43.13,43.66,25468,125818
11/30/2006,43.67,44.09,43.64,43.88,43140,119676
12/01/2006,44.02,44.02,43.57,43.93,22412,118696
12/04/2006,43.83,43.91,43.44,43.60,24235,116212
12/05/2006,43.59,43.65,43.29,43.60,18375,114198
12/06/2006,43.60,43.63,43.00,43.04,23382,110588
12/07/2006,43.04,43.17,42.91,42.99,25817,102051
12/08/2006,43.04,43.25,42.87,42.89,33534,92861
12/11/2006,42.88,43.34,42.72,43.29,32740,82409
12/12/2006,43.30,43.47,42.88,42.95,30185,70779
12/13/2006,42.91,42.97,42.61,42.82,29629,62409
12/14/2006,42.83,43.02,42.64,42.65,16557,56750
12/15/2006,42.65,42.72,42.37,42.41,23479,47642
12/18/2006,42.46,42.46,41.88,41.97,20591,40721
12/19/2006,41.97,42.32,41.82,42.26,20832,34688
12/20/2006,42.28,42.55,42.13,42.26,17590,29617
12/21/2006,42.31,42.50,42.29,42.36,10106,23874
12/22/2006,42.36,42.70,42.32,42.68,9156,21442
12/26/2006,43.01,43.66,43.01,43.12,7081,18701
12/27/2006,43.25,43.26,42.99,43.12,14322,11764
12/28/2006,43.12,43.61,43.12,43.44,20522,144827
12/29/2006,43.43,43.60,43.18,43.43,13923,146389
01/02/2007,43.43,43.55,43.35,43.43,717,146406
01/03/2007,43.39,43.57,42.74,42.81,28571,146122
01/04/2007,42.83,42.91,42.28,42.38,32697,146943
01/05/2007,42.28,42.73,42.13,42.53,20207,144012
01/08/2007,42.53,42.61,42.07,42.22,16491,143499
01/09/2007,42.13,42.21,41.75,41.90,27890,139591
01/10/2007,41.90,42.09,41.61,41.77,21876,136044
01/11/2007,41.79,42.37,41.77,42.09,21262,133617
01/12/2007,42.13,43.01,41.88,42.88,46037,136243
01/16/2007,42.98,43.07,42.46,42.52,30821,131615
01/17/2007,42.44,42.88,42.39,42.70,26236,132993
01/18/2007,42.69,42.95,42.43,42.55,24474,130558
01/19/2007,42.53,43.08,42.38,43.03,23380,131212
01/22/2007,42.98,43.17,42.78,43.04,13376,131594
01/23/2007,43.03,43.71,43.02,43.66,26683,136826
01/24/2007,43.65,43.78,42.93,42.96,25321,135379
01/25/2007,42.98,43.21,42.55,42.65,17525,133647
01/26/2007,42.70,42.81,42.47,42.73,15369,132119
01/29/2007,42.76,42.88,42.39,42.55,16935,131239
01/30/2007,42.55,43.22,42.42,43.19,25888,129749
01/31/2007,43.18,43.39,43.00,43.07,27876,125852
02/01/2007,43.11,43.60,43.06,43.31,24805,125431
02/02/2007,43.44,44.28,43.13,44.10,32345,128217
02/05/2007,44.13,44.57,43.98,44.35,23355,129260
02/06/2007,44.35,44.46,44.08,44.10,21626,125251
02/07/2007,44.09,44.40,44.05,44.16,23151,121422
02/08/2007,44.20,44.27,44.04,44.16,27938,111240
02/09/2007,44.23,44.58,43.70,44.07,37589,102578
02/12/2007,44.11,44.13,43.48,43.62,34332,92041
02/13/2007,43.63,43.87,43.57,43.74,24435,81831
02/14/2007,43.70,43.83,43.36,43.41,29792,72295
02/15/2007,43.41,43.66,43.33,43.49,32198,60742
02/16/2007,43.53,43.85,43.32,43.64,31395,51007
02/20/2007,43.65,43.84,43.35,43.42,25715,40399
02/21/2007,43.41,43.99,43.33,43.85,23300,33238
02/22/2007,43.87,44.30,43.87,44.05,22369,27200
02/23/2007,44.00,44.23,43.85,44.12,14063,22210

02/26/2007,44.17,44.83,44.17,44.44,20213,17880
02/27/2007,44.41,44.41,42.28,43.87,24149,14413
02/28/2007,43.71,44.30,43.57,43.94,34881,168998
03/01/2007,43.98,44.07,42.98,43.19,55982,156649
03/02/2007,43.15,43.43,43.00,43.26,26913,154330
03/05/2007,43.17,43.38,42.84,43.16,26364,154034
03/06/2007,43.13,43.26,42.94,43.03,22136,154180
03/07/2007,42.96,43.58,42.91,43.39,22624,151469
03/08/2007,43.38,43.84,43.29,43.78,22134,151818
03/09/2007,43.73,43.88,43.49,43.77,15430,149791
03/12/2007,43.77,44.07,43.55,43.89,13422,149086
03/13/2007,43.89,44.14,43.63,43.65,17082,149890
03/14/2007,43.64,43.71,43.34,43.63,16030,148121
03/15/2007,43.64,43.85,43.60,43.74,9536,148210
03/16/2007,43.71,44.15,43.61,43.95,20308,151210
03/19/2007,43.93,44.30,43.82,44.17,12531,151958
03/20/2007,44.18,44.47,44.04,44.42,15821,154074
03/21/2007,44.43,44.80,44.26,44.28,21599,156033
03/22/2007,44.28,44.51,44.10,44.46,15867,157182
03/23/2007,44.51,45.26,44.37,45.14,32479,164602
03/26/2007,45.14,45.24,44.66,44.85,26205,166658
03/27/2007,44.81,45.18,44.74,44.99,17068,166113
03/28/2007,45.01,45.71,45.01,45.59,23403,167606
03/29/2007,45.56,46.18,45.43,46.15,23619,166777
03/30/2007,46.11,46.25,45.53,45.66,40516,161376
04/02/2007,45.49,46.29,45.30,45.94,27247,160009
04/03/2007,45.96,46.06,45.48,45.55,24185,155492
04/04/2007,45.61,46.01,45.51,45.75,19075,153312
04/05/2007,45.75,45.91,45.53,45.60,70,153328
04/09/2007,45.73,46.18,45.23,45.26,29379,144325
04/10/2007,45.30,45.86,45.05,45.64,32949,137536
04/11/2007,45.64,46.14,45.58,45.96,28895,130471
04/12/2007,45.87,46.10,45.46,45.83,45437,113704
04/13/2007,45.83,46.50,45.63,46.15,36536,103886
04/16/2007,46.10,46.40,45.93,45.96,30309,94956
04/17/2007,45.97,46.04,45.03,45.05,40082,80417
04/18/2007,45.05,45.05,44.16,44.25,50536,61565
04/19/2007,44.30,44.87,44.29,44.74,23409,52153
04/20/2007,44.72,45.60,44.54,45.53,23009,46337
04/23/2007,45.53,45.53,45.07,45.31,20792,38764
04/24/2007,45.32,45.44,44.89,45.02,30837,26467
04/25/2007,45.05,46.15,45.05,45.88,17525,21835
04/26/2007,45.85,45.88,45.33,45.37,11019,18818
04/27/2007,45.35,46.21,45.35,46.11,40231,179068
04/30/2007,46.00,46.70,45.71,46.43,34230,180670
05/01/2007,46.43,46.61,46.10,46.47,26488,181627
05/02/2007,46.46,46.59,46.17,46.25,23192,182297
05/03/2007,46.26,46.83,46.14,46.29,30471,180809
05/04/2007,46.27,46.45,45.76,45.83,25043,176681
05/07/2007,46.01,46.09,45.43,45.70,21466,175204
05/08/2007,45.67,45.98,45.47,45.70,17703,174084
05/09/2007,45.73,46.15,45.70,45.97,21761,173171
05/10/2007,45.96,46.41,45.95,46.38,18709,172863
05/11/2007,46.42,47.23,46.37,47.05,30670,174566
05/14/2007,47.12,47.53,47.03,47.15,27417,173920
05/15/2007,47.14,47.56,46.81,47.26,23603,174524
05/16/2007,47.26,47.63,47.22,47.39,25623,173576
05/17/2007,47.31,47.77,47.24,47.65,20079,173520
05/18/2007,47.81,47.98,47.65,47.81,20507,171099
05/21/2007,47.83,47.97,47.67,47.92,15469,170126

05/22/2007,47.86,47.89,47.29,47.49,28762,171696
05/23/2007,47.46,47.82,47.39,47.55,22839,170534
05/24/2007,47.54,48.39,47.47,48.24,41320,172148
05/25/2007,48.24,48.71,48.15,48.50,24361,169886
05/29/2007,48.58,48.85,47.82,47.84,24815,169690
05/30/2007,47.84,48.34,47.60,48.22,30873,168916
05/31/2007,48.25,48.71,48.17,48.37,27885,166978
06/01/2007,48.37,48.70,48.22,48.47,16052,165784
06/04/2007,48.53,48.64,48.23,48.41,19772,164676
06/05/2007,48.43,49.09,48.39,48.93,38906,165597
06/06/2007,48.93,49.16,48.38,48.56,30771,165377
06/07/2007,48.56,49.06,48.35,49.02,28870,160897
06/08/2007,49.04,49.11,47.75,48.03,50556,148030
06/11/2007,48.66,49.40,47.73,48.08,38503,139050
06/12/2007,48.13,48.32,47.83,47.93,34623,129262
06/13/2007,48.02,48.02,47.01,47.53,44317,115451
06/14/2007,47.54,48.19,47.53,47.82,32676,107903
06/15/2007,47.86,48.80,47.80,48.54,31712,100627
06/18/2007,48.61,49.00,48.46,48.75,24953,95266
06/19/2007,48.73,48.87,47.61,47.98,47682,83179
06/20/2007,48.00,48.45,47.75,47.97,54547,66451
06/21/2007,48.13,48.22,47.43,47.70,41836,61258
06/22/2007,47.75,47.84,47.05,47.39,25559,47821
06/25/2007,47.43,47.88,47.22,47.74,33726,37318
06/26/2007,47.78,49.38,47.39,47.64,28575,26277
06/27/2007,47.66,47.77,47.22,47.62,8748,18088
06/28/2007,47.66,48.31,47.62,48.23,9124,14039
06/29/2007,48.21,50.21,48.15,49.28,11603,61447
07/02/2007,49.29,49.77,49.19,49.30,9711,59545
07/03/2007,49.46,49.54,48.89,48.89,7071,56985
07/05/2007,49.01,49.29,48.87,49.28,7403,55227
07/06/2007,49.28,49.78,49.20,49.70,6131,52694
07/09/2007,49.72,50.02,49.42,49.88,5472,52247
07/10/2007,49.81,50.22,49.67,50.21,6056,51863
07/11/2007,50.09,50.39,50.01,50.10,8850,51648
07/12/2007,50.10,50.39,49.96,50.29,5837,51767
07/13/2007,50.17,50.47,50.08,50.34,4275,48574
07/16/2007,50.17,50.29,49.35,49.60,7817,45389
07/17/2007,49.49,49.87,48.97,49.29,19177,42572
07/18/2007,49.43,50.02,49.36,49.87,14721,39373
07/19/2007,49.98,50.12,49.57,50.00,9783,36317
07/20/2007,50.35,50.48,49.74,49.86,8289,33020
07/23/2007,49.77,49.77,48.42,49.04,12411,32625
07/24/2007,49.17,49.52,48.84,49.16,11557,28768
07/25/2007,49.20,49.34,48.89,48.99,9769,26294
07/26/2007,48.97,49.42,48.77,48.96,11325,22834
07/27/2007,48.97,49.30,48.87,49.13,14605,17788
07/30/2007,49.17,49.84,49.17,49.77,19707,11917
07/31/2007,49.84,50.27,49.68,50.14,22961,55164
08/01/2007,50.29,50.33,49.54,49.68,15718,54383
08/02/2007,49.74,50.07,49.66,49.75,14037,53742
08/03/2007,49.75,49.85,49.57,49.70,10633,53777
08/06/2007,49.43,49.44,48.77,48.85,15535,51489
08/07/2007,48.95,49.13,48.64,49.06,12273,49456
08/08/2007,49.08,49.68,48.95,49.50,13352,48042
08/09/2007,49.51,49.57,49.16,49.19,8033,48016
08/10/2007,49.19,49.36,48.17,48.65,10551,46406
08/13/2007,48.91,49.11,48.70,48.72,5769,45727
08/14/2007,48.72,48.82,48.04,48.07,9703,45236
08/15/2007,48.11,48.35,47.76,47.95,7766,44819

08/16/2007,47.96,48.02,46.02,46.61,16423,45298
08/17/2007,46.63,47.58,46.21,47.50,14720,45048
08/20/2007,47.36,47.36,46.88,47.10,9479,42174
08/21/2007,47.22,47.47,46.93,47.03,7577,39966
08/22/2007,47.01,47.49,46.94,47.31,7259,38752
08/23/2007,47.41,47.91,47.25,47.40,9984,38094
08/24/2007,47.41,48.10,47.40,48.03,13138,29756
08/27/2007,48.03,48.29,47.55,48.29,16814,24480
08/28/2007,48.11,48.36,47.96,48.16,15675,19071
08/29/2007,48.39,48.63,47.81,48.37,10427,17053
08/30/2007,48.53,48.79,48.32,48.44,18203,10389
08/31/2007,48.44,48.91,48.43,48.67,9808,32943
09/04/2007,48.82,49.33,48.67,49.24,13492,33997
09/05/2007,49.23,49.63,49.11,49.36,10605,33700
09/06/2007,49.38,49.42,49.06,49.12,12440,32638
09/07/2007,49.13,49.63,48.96,49.32,8295,31222
09/10/2007,49.32,49.83,49.29,49.78,9397,30929
09/11/2007,49.66,50.02,49.63,49.90,10979,29984
09/12/2007,49.92,51.14,49.92,50.83,9722,29389
09/13/2007,50.89,51.11,50.63,51.05,8067,29048
09/14/2007,51.08,51.51,51.01,51.40,9144,27977
09/17/2007,51.60,51.83,51.41,51.60,7881,25835
09/18/2007,51.66,51.83,51.08,51.36,7340,25697
09/19/2007,51.41,51.55,50.92,51.16,4090,25633
09/20/2007,51.21,51.50,50.89,51.32,6904,25576
09/21/2007,51.32,51.43,50.78,50.87,6111,22559
09/24/2007,50.87,51.31,50.79,51.19,7720,21589
09/25/2007,51.08,51.28,50.51,50.52,20112,15926
09/26/2007,50.53,50.86,50.39,50.85,12977,12760
09/27/2007,50.92,51.68,50.84,51.56,13461,11199
09/28/2007,51.56,51.80,51.14,51.21,32645,169452
10/01/2007,51.21,51.50,50.81,50.84,34549,165630
10/02/2007,50.86,50.93,49.21,49.81,56963,155326
10/03/2007,49.80,50.12,49.43,49.91,36986,152299
10/04/2007,49.91,50.50,49.74,50.39,35423,150769
10/05/2007,50.40,50.56,50.12,50.24,34447,145696
10/08/2007,50.21,50.38,49.63,49.69,36614,136247
10/09/2007,49.65,50.36,49.54,50.20,39154,134052
10/10/2007,50.26,50.79,50.25,50.68,33934,127538
10/11/2007,50.75,51.25,50.62,51.18,40566,124794
10/12/2007,51.18,51.58,50.71,50.74,35275,121115
10/15/2007,50.97,51.38,50.71,51.27,25428,115424
10/16/2007,51.23,51.70,51.16,51.44,28477,110676
10/17/2007,51.46,52.01,51.12,51.36,38810,112422
10/18/2007,51.39,52.35,51.39,52.20,30514,112643
10/19/2007,52.05,52.31,51.69,51.77,30940,108761
10/22/2007,51.71,51.71,51.01,51.43,23244,108273
10/23/2007,51.43,51.70,51.22,51.63,27522,106531
10/24/2007,51.62,51.94,51.36,51.69,19055,107334
10/25/2007,51.73,52.25,51.57,52.13,22642,107375
10/26/2007,52.17,52.76,52.13,52.59,28160,108364
10/29/2007,52.71,53.47,52.66,53.41,27737,107263
10/30/2007,53.36,53.41,52.86,52.89,30237,103757
10/31/2007,52.82,53.90,52.64,53.52,40749,100703
11/01/2007,53.65,53.96,52.24,53.28,35592,100660
11/02/2007,53.21,54.00,53.11,53.85,19753,101512
11/05/2007,53.77,53.98,53.54,53.77,17287,100623
11/06/2007,53.70,54.93,53.62,54.83,34773,100623
11/07/2007,54.83,55.31,54.54,54.85,36297,96618
11/08/2007,54.70,55.41,54.61,55.36,28728,95049

11/09/2007,55.36,56.33,55.18,56.29,29062,93660
11/12/2007,56.06,56.19,55.21,55.67,29149,87557
11/13/2007,55.54,56.16,55.32,55.44,33575,83163
11/14/2007,55.40,56.29,55.38,56.26,26014,80623
11/15/2007,56.31,56.33,55.67,55.87,31233,77583
11/16/2007,55.92,56.26,55.61,56.03,38770,66138
11/19/2007,56.15,56.47,55.92,56.01,33135,58930
11/20/2007,56.01,57.01,55.62,56.93,33634,45641
11/21/2007,56.93,57.23,56.61,57.16,17106,45119
11/23/2007,57.16,58.01,57.09,57.88,17177,41695
11/26/2007,57.72,58.21,57.56,57.90,33654,30737
11/27/2007,57.90,57.90,57.12,57.51,25662,22024
11/28/2007,57.51,57.51,56.99,57.34,14566,17405
11/29/2007,57.36,57.98,57.22,57.41,18059,14602
11/30/2007,57.43,57.55,56.56,56.87,36799,132641
12/03/2007,56.92,57.17,56.28,56.57,33101,128995
12/04/2007,56.64,57.00,56.35,56.70,31589,124425
12/05/2007,56.70,56.99,56.28,56.47,35259,120125
12/06/2007,56.45,56.51,55.47,56.41,34871,116037
12/07/2007,56.52,56.86,56.14,56.47,29597,111035
12/10/2007,56.45,56.81,56.23,56.53,34537,98966
12/11/2007,56.53,56.78,56.23,56.69,35885,86216
12/12/2007,56.57,57.52,56.37,57.46,40653,79272
12/13/2007,57.45,57.56,56.94,57.03,50485,65214
12/14/2007,56.97,57.42,56.76,56.99,29068,63599
12/17/2007,56.99,57.78,56.60,56.94,27482,55735
12/18/2007,56.95,57.22,56.75,56.98,27941,47130
12/19/2007,56.99,57.69,56.97,57.60,24358,39803
12/20/2007,57.60,57.77,57.30,57.40,34841,29533
12/21/2007,57.41,58.14,57.22,57.92,16753,23383
12/24/2007,57.92,58.24,57.82,58.23,9333,23159
12/26/2007,58.50,59.93,58.50,59.83,13036,20583
12/27/2007,59.83,59.96,59.37,59.51,18014,15742
12/28/2007,59.51,59.99,59.19,59.60,24142,15305
12/31/2007,59.25,59.63,59.09,59.56,33981,169243
01/02/2008,59.68,61.13,59.55,60.73,45092,170778
01/03/2008,60.88,61.26,60.47,61.11,33360,171825
01/04/2008,61.11,61.38,60.53,61.11,30122,171010
01/07/2008,60.93,61.28,60.60,60.68,27558,169409
01/08/2008,60.68,61.57,60.50,60.93,40384,171009
01/09/2008,60.95,61.38,60.93,61.01,35884,169577
01/10/2008,61.01,61.57,60.70,61.20,33898,167402
01/11/2008,61.32,63.05,61.23,62.59,35367,166075
01/14/2008,62.77,64.29,62.59,63.10,40779,160409
01/15/2008,63.20,63.70,62.56,63.24,32239,156941
01/16/2008,63.15,63.24,61.78,62.66,38591,154135
01/17/2008,62.67,63.91,62.57,62.84,39582,150834
01/18/2008,62.83,63.14,62.38,63.07,32289,150430
01/22/2008,62.41,62.42,61.18,61.61,41170,151602
01/23/2008,61.70,62.14,59.61,59.61,52607,146029
01/24/2008,59.68,61.61,59.68,61.61,41673,143975
01/25/2008,61.93,62.50,61.52,61.94,39126,140105
01/28/2008,62.00,62.53,61.39,62.48,30774,135582
01/29/2008,62.92,63.47,62.30,63.35,31633,134158
01/30/2008,63.38,63.57,62.99,63.39,25655,131643
01/31/2008,63.31,63.73,62.88,63.65,31016,127618
02/01/2008,63.59,64.68,63.59,64.05,31461,126627
02/04/2008,64.11,65.89,64.10,65.69,35092,119273
02/05/2008,65.61,66.18,65.02,65.33,33950,116004
02/06/2008,65.27,67.33,65.02,65.09,55126,112106

02/07/2008,64.38,65.22,64.33,65.05,38456,103043
02/08/2008,65.15,66.23,64.90,65.35,45504,97778
02/11/2008,65.41,65.60,64.43,65.23,32474,92068
02/12/2008,65.19,65.85,65.04,65.59,33318,85547
02/13/2008,65.58,66.26,65.32,66.19,36017,77045
02/14/2008,66.32,68.18,66.15,68.09,36847,72767
02/15/2008,68.25,68.75,67.75,68.50,35788,63813
02/19/2008,68.80,70.33,68.73,70.14,47663,52219
02/20/2008,70.14,70.71,69.52,70.61,51401,39631
02/21/2008,70.68,71.52,70.42,71.24,51278,33836
02/22/2008,71.35,72.28,71.06,72.23,30408,25146
02/25/2008,72.23,73.69,72.23,73.53,23384,21468
02/26/2008,73.62,74.38,72.60,74.20,23842,15762
02/27/2008,74.20,74.48,73.73,74.40,18027,12888
02/28/2008,74.40,76.57,74.29,76.38,15773,12330
02/29/2008,76.32,78.23,75.90,77.90,47207,156144
03/03/2008,77.76,79.90,77.68,79.90,35790,153460
03/04/2008,80.06,81.77,77.90,77.90,46109,149966
03/05/2008,77.18,78.97,75.90,76.41,57271,145848
03/06/2008,76.43,77.48,74.41,74.41,33626,142339
03/07/2008,73.85,73.87,72.41,72.41,14037,143454
03/10/2008,70.41,72.52,70.41,71.22,43516,140638
03/11/2008,71.47,72.81,70.99,72.27,40666,136867
03/12/2008,72.29,73.02,70.41,71.32,36399,130314
03/13/2008,71.42,73.21,71.08,71.64,27146,129399
03/14/2008,71.76,72.17,69.64,69.64,43073,126891
03/17/2008,69.50,69.98,67.64,67.64,15402,126399
03/18/2008,65.64,68.32,65.64,67.48,57014,125013
03/19/2008,67.53,67.88,65.48,65.48,21062,122249
03/20/2008,64.78,64.88,63.48,63.48,35234,122638
03/24/2008,63.39,65.18,63.19,64.85,37459,119873
03/25/2008,64.95,66.85,64.78,66.85,20901,114762
03/26/2008,67.18,68.85,66.52,66.83,51846,112267
03/27/2008,66.83,67.38,65.87,66.56,25677,110476
03/28/2008,66.74,66.88,64.06,64.06,28239,113522
03/31/2008,64.06,65.78,60.56,60.56,38198,115305
04/01/2008,60.03,62.46,57.68,61.23,68454,111493
04/02/2008,61.58,64.23,61.18,64.13,56646,99752
04/03/2008,64.57,64.68,63.23,64.45,25496,96188
04/04/2008,64.41,65.83,64.08,65.69,29357,92100
04/07/2008,65.79,66.83,64.86,65.05,33925,88686
04/08/2008,64.96,65.72,64.29,64.92,32355,83099
04/09/2008,64.97,67.42,64.88,67.15,39860,77696
04/10/2008,67.23,69.65,66.69,69.25,43086,71467
04/11/2008,69.25,69.55,68.48,69.02,35228,64610
04/14/2008,69.25,70.98,67.84,70.58,36817,55886
04/15/2008,70.58,72.13,70.44,71.60,32515,49296
04/16/2008,71.73,71.78,70.03,70.61,29607,42672
04/17/2008,70.61,71.30,68.73,69.91,16361,39763
04/18/2008,69.80,70.98,68.42,70.06,16463,35804
04/21/2008,70.26,70.33,67.61,68.07,16658,32795
04/22/2008,68.15,70.18,67.70,70.05,21791,29186
04/23/2008,69.98,70.72,69.42,70.31,12239,27481
04/24/2008,70.24,70.27,68.93,69.25,11869,26097
04/25/2008,69.26,69.80,67.81,68.05,16345,16461
04/28/2008,68.05,68.88,65.86,66.83,16579,12026
04/29/2008,66.83,67.09,65.79,66.17,16376,9264
04/30/2008,66.27,67.34,65.88,66.68,39231,135897
05/01/2008,66.63,66.74,64.18,64.70,32355,135133
05/02/2008,64.50,66.58,64.40,65.61,30827,133312

05/05/2008,65.62,66.61,65.35,65.72,30050,128852
05/06/2008,65.85,67.60,65.65,66.19,36852,130362
05/07/2008,66.25,67.60,65.76,67.51,36184,132300
05/08/2008,67.85,68.20,66.80,67.90,30412,132871
05/09/2008,67.90,70.40,67.44,70.35,35190,133602
05/12/2008,70.72,70.96,69.44,69.63,26084,133899
05/13/2008,69.47,70.63,69.12,70.45,33494,132672
05/14/2008,70.40,70.95,69.67,69.85,29115,130561
05/15/2008,69.90,70.13,67.37,68.38,46487,124914
05/16/2008,68.66,70.83,68.66,70.20,37788,124150
05/19/2008,69.87,70.18,67.87,68.55,30858,122153
05/20/2008,68.55,70.36,68.10,69.38,29327,121684
05/21/2008,69.25,71.87,68.88,71.60,39610,124177
05/22/2008,71.90,72.05,69.15,70.18,39712,119635
05/23/2008,69.96,72.62,69.78,71.91,40411,121095
05/27/2008,71.91,73.23,69.80,70.55,32631,120036
05/28/2008,70.42,71.52,69.82,71.00,29295,120603
05/29/2008,70.76,71.29,68.50,68.65,43554,118071
05/30/2008,68.65,69.73,67.91,69.66,31363,116649
06/02/2008,69.59,70.55,69.06,70.05,26967,114533
06/03/2008,69.94,70.44,68.80,69.39,31373,111320
06/04/2008,69.30,69.39,68.45,68.82,38553,108514
06/05/2008,68.82,71.21,68.82,71.00,49072,105356
06/06/2008,71.07,73.45,71.07,72.69,48439,101058
06/09/2008,72.84,73.95,72.60,72.65,43095,92717
06/10/2008,72.09,73.19,70.65,71.00,60498,82498
06/11/2008,71.00,73.50,71.00,73.35,46102,79104
06/12/2008,73.52,74.87,72.11,74.55,53349,71503
06/13/2008,74.40,75.55,73.55,74.54,37774,67471
06/16/2008,74.57,76.94,73.45,74.00,46655,61224
06/17/2008,74.00,74.85,73.08,74.15,36954,56967
06/18/2008,74.15,74.75,72.76,73.81,34835,51137
06/19/2008,73.79,74.05,71.77,72.47,36880,44826
06/20/2008,72.17,73.42,71.88,72.23,30732,35034
06/23/2008,71.97,72.13,70.79,71.62,32971,35683
06/24/2008,71.98,72.28,71.06,71.45,28483,30884
06/25/2008,71.33,72.35,70.03,72.25,39880,21554
06/26/2008,72.57,74.20,72.08,74.01,27649,14331
06/27/2008,74.01,74.77,73.35,73.92,15112,11966
06/30/2008,74.20,74.85,73.11,74.67,24675,53063
07/01/2008,74.40,75.47,74.24,75.30,22334,52549
07/02/2008,75.29,76.48,74.66,76.34,17263,51296
07/03/2008,76.33,76.33,74.77,75.88,0,51296
07/07/2008,75.64,75.64,73.38,73.42,16106,49469
07/08/2008,73.38,73.74,70.96,71.89,26773,47093
07/09/2008,71.95,72.90,71.72,72.30,17772,46168
07/10/2008,72.25,72.99,72.00,72.97,16903,45883
07/11/2008,73.22,74.80,72.43,72.98,19534,46180
07/14/2008,72.98,72.98,71.54,72.14,13790,45985
07/15/2008,72.13,72.59,70.45,71.38,21614,46783
07/16/2008,71.22,72.45,70.26,72.44,20980,45934
07/17/2008,72.34,72.80,70.78,71.77,21616,44698
07/18/2008,71.75,71.87,70.10,70.44,22133,41246
07/21/2008,70.38,70.44,68.10,68.26,27061,37981
07/22/2008,68.41,69.26,67.04,68.48,22662,38430
07/23/2008,68.59,68.78,66.60,66.90,24379,32104
07/24/2008,67.05,67.50,66.39,67.28,15500,30168
07/25/2008,67.25,67.59,66.39,67.52,18678,25042
07/28/2008,67.61,68.35,66.73,67.65,21003,21001
07/29/2008,67.64,67.76,65.65,66.18,20814,15027

07/30/2008,66.35,66.64,65.47,66.61,22414,10311
07/31/2008,66.54,66.77,65.76,66.59,19964,41806
08/01/2008,66.31,66.58,64.60,64.91,19799,41253
08/04/2008,64.95,64.95,62.41,62.41,19905,40893
08/05/2008,62.40,62.71,60.44,61.26,16883,40421
08/06/2008,61.31,61.87,58.78,59.75,23741,39573
08/07/2008,59.83,61.28,59.83,60.35,18038,38992
08/08/2008,60.20,60.65,58.09,58.65,17626,37626
08/11/2008,59.46,59.52,58.02,58.66,13312,36578
08/12/2008,58.79,59.21,57.84,58.05,18040,35673
08/13/2008,58.18,60.55,58.08,60.55,11472,35195
08/14/2008,60.92,61.26,58.78,60.20,12977,32944
08/15/2008,60.05,60.15,57.78,58.12,11528,31589
08/18/2008,58.22,60.62,58.22,60.60,8143,31313
08/19/2008,60.58,62.74,59.52,60.46,10963,27666
08/20/2008,60.47,61.78,60.30,61.15,8372,25459
08/21/2008,61.17,63.65,60.98,63.64,13386,23841
08/22/2008,63.72,63.80,61.75,62.23,13997,21620
08/25/2008,63.04,63.10,62.15,62.60,14630,18948
08/26/2008,62.49,62.60,60.75,62.00,11269,16183
08/27/2008,62.00,62.94,61.72,62.30,15823,11852
08/28/2008,62.42,62.42,60.64,61.42,20738,7851
08/29/2008,61.25,62.01,61.02,61.51,13691,32968
09/02/2008,60.40,60.40,59.02,60.13,12096,31865
09/03/2008,60.31,60.54,57.92,58.56,11385,32255
09/04/2008,58.56,59.28,57.60,57.60,15484,32554
09/05/2008,57.60,57.60,55.59,56.24,13165,32363
09/08/2008,56.36,58.35,55.74,56.59,14115,31964
09/09/2008,56.59,56.59,55.26,56.18,14772,32451
09/10/2008,55.98,56.34,55.42,55.68,5734,31898
09/11/2008,55.68,56.11,54.82,54.96,10219,31977
09/12/2008,54.97,56.53,54.97,55.35,10190,30529
09/15/2008,55.38,55.63,53.55,53.92,8447,28342
09/16/2008,53.79,53.86,51.42,51.44,6732,27065
09/17/2008,51.45,52.22,50.94,51.81,8381,25296
09/18/2008,52.07,52.66,51.41,52.28,9285,24711
09/19/2008,52.31,54.78,52.31,54.76,8910,24797
09/22/2008,54.84,58.12,54.27,57.39,9476,23747
09/23/2008,57.43,57.84,55.09,55.58,8655,20020
09/24/2008,55.79,56.39,55.33,55.54,8123,18550
09/25/2008,55.44,56.54,54.77,55.61,12657,17556
09/26/2008,55.61,55.83,54.79,55.24,12483,13851
09/29/2008,55.67,55.67,52.33,52.54,21443,135498
09/30/2008,51.21,51.82,50.50,51.11,62688,133877
10/01/2008,51.89,52.55,51.03,51.79,46609,135229
10/02/2008,51.86,52.08,49.77,50.29,51513,134298
10/03/2008,50.08,50.88,49.59,49.61,38862,133298
10/06/2008,49.34,49.34,47.11,47.11,38439,134429
10/07/2008,46.96,48.05,46.61,46.93,43931,133698
10/08/2008,46.77,47.96,45.50,46.88,48882,129408
10/09/2008,47.04,47.86,46.09,46.90,44429,122771
10/10/2008,46.40,46.40,44.40,44.40,14922,122161
10/13/2008,44.25,46.51,43.91,46.32,42526,121579
10/14/2008,46.62,47.47,45.06,45.11,52659,112118
10/15/2008,45.11,45.31,42.61,42.64,41338,108076
10/16/2008,42.11,42.66,41.01,42.56,46511,105860
10/17/2008,43.06,43.81,42.41,42.61,34951,108308
10/20/2008,42.79,44.76,42.71,44.72,28884,107008
10/21/2008,44.70,45.22,42.45,42.91,40921,105708
10/22/2008,42.91,43.26,40.41,40.41,38405,102565

10/23/2008,40.41,41.33,39.85,39.93,37366,100375
10/24/2008,40.27,41.23,37.76,38.58,37756,99637
10/27/2008,39.01,39.61,38.01,38.83,31278,99078
10/28/2008,39.21,41.02,38.24,38.99,37642,94742
10/29/2008,39.82,41.49,39.46,41.44,26925,94038
10/30/2008,41.44,42.35,40.43,41.59,40173,91886
10/31/2008,41.41,41.86,40.45,40.71,31269,86256
11/03/2008,40.89,42.88,40.71,41.85,37644,86528
11/04/2008,41.70,44.19,41.22,43.08,39940,84318
11/05/2008,43.29,43.53,41.11,41.13,40630,82168
11/06/2008,40.95,41.60,40.25,41.28,42913,76035
11/07/2008,41.35,41.90,40.80,41.01,26967,76585
11/10/2008,41.44,42.69,40.97,42.49,33782,72669
11/11/2008,42.37,42.37,40.10,40.84,40637,69496
11/12/2008,40.66,41.10,39.36,39.69,31487,68196
11/13/2008,39.64,40.91,39.01,39.92,37641,64284
11/14/2008,40.35,40.71,39.02,39.71,34653,63190
11/17/2008,39.51,40.16,39.04,39.43,30361,58158
11/18/2008,39.46,39.62,38.86,39.39,31192,53805
11/19/2008,39.41,39.91,38.92,39.08,24830,53194
11/20/2008,38.86,38.89,37.23,37.74,35576,50077
11/21/2008,37.50,38.06,36.95,37.81,26105,29061
11/24/2008,38.21,40.30,37.81,39.85,33388,26993
11/25/2008,40.06,40.06,38.84,39.35,36845,22528
11/26/2008,39.35,40.04,38.93,39.61,22876,17617
11/28/2008,39.56,40.10,39.08,39.65,20422,96222
12/01/2008,39.65,39.81,37.83,38.15,36478,95225
12/02/2008,37.94,38.71,37.50,37.52,36949,93369
12/03/2008,37.60,38.12,37.16,37.33,37072,94253
12/04/2008,37.49,37.56,36.06,36.25,42569,92089
12/05/2008,36.25,36.27,34.91,35.30,45491,3933
12/08/2008,35.43,36.81,35.36,36.52,42198,83130
12/09/2008,36.56,37.27,36.22,36.56,42439,78030
12/10/2008,36.58,38.08,36.58,37.60,47660,71500
12/11/2008,37.60,38.86,37.27,38.47,37320,69700
12/12/2008,38.35,38.42,36.90,37.67,40560,66302
12/15/2008,37.66,38.80,37.20,37.30,30050,66074
12/16/2008,37.25,38.10,37.02,38.10,28686,65674
12/17/2008,38.22,38.71,37.42,37.75,42476,65674
12/18/2008,37.60,38.70,37.22,37.45,35419,54932
12/19/2008,37.31,37.62,37.16,37.35,35252,47278
12/22/2008,37.63,38.55,37.19,37.69,31073,39268
12/23/2008,37.53,37.97,37.30,37.96,24313,34364
12/24/2008,37.75,38.34,37.68,38.06,16709,27867
12/26/2008,39.25,40.20,37.93,39.57,11096,24907
12/29/2008,39.57,40.40,38.80,38.96,25283,19360
12/30/2008,39.01,39.77,38.51,38.86,27023,16232
12/31/2008,38.68,40.25,38.44,40.04,29413,109950
01/02/2009,40.04,40.96,39.72,40.32,31012,109226
01/05/2009,40.39,41.64,39.94,41.61,38713,107633
01/06/2009,41.50,43.79,41.16,43.75,80202,106049
01/07/2009,43.69,43.99,42.27,42.62,56836,105112
01/08/2009,42.07,42.69,41.91,42.22,51392,104912
01/09/2009,42.22,43.60,42.22,43.16,43914,103026
01/12/2009,43.16,43.80,40.76,40.85,43736,104682
01/13/2009,40.69,41.84,40.65,41.27,33470,107044
01/14/2009,41.27,41.83,40.08,40.49,33225,109906
01/15/2009,40.50,41.44,40.08,40.84,42142,110591
01/16/2009,40.75,41.59,40.75,41.03,30508,109099
01/20/2009,40.92,41.64,39.56,40.25,45705,109522

01/21/2009,40.08,40.70,39.82,40.39,33073,109065
01/22/2009,40.51,40.93,39.60,39.97,34420,108354
01/23/2009,40.05,40.77,39.79,40.04,50247,105305
01/26/2009,40.14,41.44,39.80,40.21,32408,104151
01/27/2009,40.16,40.59,39.06,39.21,34003,103753
01/28/2009,39.21,39.51,38.64,39.35,30632,104033
01/29/2009,39.26,39.35,38.69,38.81,27809,103576
01/30/2009,38.81,39.33,38.57,39.17,24250,102669
02/02/2009,39.14,39.14,37.95,38.20,33117,103490
02/03/2009,38.23,38.89,37.67,37.97,29644,104372
02/04/2009,37.94,39.12,37.89,38.79,44767,101814
02/05/2009,38.64,39.77,38.58,39.49,49832,96020
02/06/2009,39.56,39.98,39.38,39.84,44574,91974
02/09/2009,39.62,41.21,39.45,40.67,51473,79290
02/10/2009,40.49,41.00,39.99,40.08,44458,70636
02/11/2009,39.94,40.45,39.59,39.62,39754,64587
02/12/2009,39.74,39.93,39.19,39.27,34268,61078
02/13/2009,39.31,39.73,38.98,39.44,33786,59988
02/17/2009,39.35,39.52,37.27,37.59,51392,59089
02/18/2009,37.55,37.73,36.84,36.86,42555,54420
02/19/2009,36.90,37.45,36.81,36.86,27862,50488
02/20/2009,36.89,37.38,36.01,36.66,37135,42446
02/23/2009,36.50,37.63,36.50,36.75,44569,31584
02/24/2009,36.56,37.01,36.29,36.95,28972,23186
02/25/2009,36.95,38.39,36.47,38.34,29409,17568
02/26/2009,38.23,38.74,37.71,38.08,47295,120209
02/27/2009,38.00,38.08,37.25,37.26,46306,119007
03/02/2009,37.14,37.51,36.25,36.49,44759,118988
03/03/2009,36.34,36.89,36.26,36.57,36881,118988
03/04/2009,36.59,37.35,36.40,37.14,29041,120921
03/05/2009,37.25,37.65,36.65,36.86,29594,119820
03/06/2009,36.86,37.48,36.75,37.18,25828,120412
03/09/2009,37.33,38.15,36.87,36.91,24228,120137
03/10/2009,37.00,38.02,36.92,37.13,39678,115091
03/11/2009,37.02,37.46,35.85,36.06,53298,111816
03/12/2009,36.11,36.63,35.87,36.53,35838,112730
03/13/2009,36.53,36.68,36.06,36.32,25157,113571
03/16/2009,36.00,37.34,35.81,37.01,87367,103043
03/17/2009,36.93,37.54,36.89,37.46,23548,101174
03/18/2009,37.46,37.48,36.99,37.07,20794,101370
03/19/2009,37.46,38.65,37.46,38.04,40377,98753
03/20/2009,38.06,38.64,37.98,38.40,27172,97753
03/23/2009,38.42,39.60,38.41,39.25,28834,96567
03/24/2009,39.41,39.58,38.84,39.42,26876,96100
03/25/2009,39.43,39.77,38.67,39.52,40017,96186
03/26/2009,39.47,39.95,39.09,39.75,32312,92533
03/27/2009,39.65,39.80,38.53,38.57,32446,89172
03/30/2009,38.62,38.97,37.91,38.19,32767,88222
03/31/2009,38.14,39.80,38.05,39.77,41979,92123
04/01/2009,39.59,39.82,39.32,39.65,25131,90941
04/02/2009,39.63,41.35,39.63,41.25,46979,86979
04/03/2009,41.13,41.53,40.80,41.47,37112,80171
04/06/2009,41.51,41.83,40.92,41.14,29940,78612
04/07/2009,41.20,41.54,40.84,40.99,33784,77792
04/08/2009,40.82,41.53,40.58,41.14,31480,73401
04/09/2009,41.15,42.11,41.08,41.57,37208,70520
04/13/2009,41.60,42.34,41.27,42.21,30129,68143
04/14/2009,42.21,43.34,41.95,43.10,43210,62699
04/15/2009,43.16,43.42,42.65,43.10,39459,58003
04/16/2009,43.00,43.52,42.80,42.90,38203,52250

04/17/2009,42.95,43.45,42.81,42.92,41665,50221
04/20/2009,42.83,43.19,41.59,41.60,28980,46290
04/21/2009,41.75,42.40,41.38,42.28,32506,39649
04/22/2009,42.35,42.64,42.09,42.24,21653,35631
04/23/2009,42.23,42.96,41.70,42.35,17119,33532
04/24/2009,42.40,42.78,42.12,42.49,17351,25766
04/27/2009,42.21,42.49,40.72,41.69,23295,22385
04/28/2009,41.50,41.98,40.97,41.05,22243,17077
04/29/2009,40.93,41.84,40.93,41.58,25702,13583
04/30/2009,41.48,42.53,41.40,42.36,51478,123811
05/01/2009,42.21,43.69,42.02,43.60,37873,125289
05/04/2009,43.25,44.95,43.25,44.09,50993,126668
05/05/2009,44.16,44.32,43.60,43.84,43504,129153
05/06/2009,43.85,45.18,43.70,44.83,55054,127988
05/07/2009,44.84,45.44,44.36,44.63,40725,127863
05/08/2009,44.63,45.54,44.35,45.46,34738,128253
05/11/2009,45.35,45.45,44.55,45.43,35313,127556
05/12/2009,45.44,46.05,45.13,45.53,34395,127916
05/13/2009,45.71,46.04,44.77,45.01,35874,129701
05/14/2009,44.95,45.00,44.55,44.69,38524,132002
05/15/2009,44.65,45.40,43.72,43.75,32487,132764
05/18/2009,43.68,44.08,43.15,44.01,27878,132569
05/19/2009,44.00,44.65,43.80,44.02,39882,130076
05/20/2009,44.13,44.81,44.02,44.22,34343,131170
05/21/2009,44.25,44.36,43.49,43.83,28286,130221
05/22/2009,43.91,44.34,43.75,43.95,28907,129944
05/26/2009,43.78,44.17,42.60,43.60,33814,129311
05/27/2009,43.62,43.89,43.39,43.66,38136,128984
05/28/2009,43.60,43.80,43.32,43.66,33516,125191
05/29/2009,43.66,44.95,43.55,44.90,45204,122652
06/01/2009,45.07,46.43,44.98,46.30,47012,121563
06/02/2009,46.28,46.38,45.79,46.35,32771,119056
06/03/2009,46.35,46.45,45.01,45.10,41969,112950
06/04/2009,45.20,46.22,44.70,46.19,34888,111528
06/05/2009,46.05,46.19,45.35,45.58,36338,106065
06/08/2009,45.58,45.78,45.01,45.25,42542,101401
06/09/2009,45.35,45.74,45.07,45.30,43584,93587
06/10/2009,45.26,45.70,44.03,44.46,56724,88855
06/11/2009,44.53,44.87,43.89,44.05,74088,78581
06/12/2009,43.99,44.56,42.43,43.01,63431,66414
06/15/2009,42.99,43.55,42.40,42.47,41188,63744
06/16/2009,42.47,43.35,42.47,42.81,46454,61690
06/17/2009,43.02,43.25,42.40,42.95,36353,56690
06/18/2009,43.07,43.22,42.22,42.80,38890,54759
06/19/2009,42.88,43.00,42.20,42.38,26788,52820
06/22/2009,42.51,42.60,41.53,41.78,34844,50082
06/23/2009,41.80,42.80,41.75,42.78,34876,45135
06/24/2009,42.70,42.81,42.00,42.29,36754,42558
06/25/2009,42.29,42.90,42.14,42.39,31188,41627
06/26/2009,42.58,42.99,41.76,41.93,32084,24405
06/29/2009,41.78,42.23,41.58,41.63,42219,14676
06/30/2009,41.65,41.98,40.37,40.90,36302,44422
07/01/2009,41.00,41.89,40.93,41.70,30000,44395
07/02/2009,41.75,41.98,40.90,41.02,19707,45341
07/06/2009,40.88,40.98,40.06,40.12,21025,46784
07/07/2009,40.13,40.61,37.86,38.76,35376,45666
07/08/2009,38.76,39.22,37.82,37.93,25812,45868
07/09/2009,38.17,38.57,38.10,38.41,22133,44240
07/10/2009,38.53,38.73,37.86,38.52,14702,44322
07/13/2009,38.45,39.13,37.93,39.08,22956,43344

07/14/2009,39.17,39.67,38.91,39.45,24179,41442
07/15/2009,39.65,40.18,39.30,39.80,19716,40169
07/16/2009,39.70,39.93,39.03,39.48,19047,38242
07/17/2009,39.48,40.50,39.44,40.50,17992,36236
07/20/2009,40.50,41.21,40.25,41.02,12857,34619
07/21/2009,41.07,41.17,40.18,40.45,16039,34589
07/22/2009,40.46,40.66,39.93,40.20,9258,33959
07/23/2009,40.22,40.68,39.94,40.35,12235,31083
07/24/2009,40.35,40.48,39.57,39.57,9539,26216
07/27/2009,39.57,39.83,39.07,39.28,29456,20199
07/28/2009,39.24,39.97,39.22,39.50,13493,19073
07/29/2009,39.50,39.88,38.73,38.75,20953,14785
07/30/2009,38.75,40.92,38.75,40.61,24149,12386
07/31/2009,40.55,40.95,40.20,40.72,18767,52001
08/03/2009,40.78,43.19,40.78,43.19,24391,53854
08/04/2009,43.02,43.18,42.30,43.08,18390,53021
08/05/2009,43.03,43.37,42.66,43.14,16697,51883
08/06/2009,43.04,43.14,41.95,42.45,12706,50918
08/07/2009,42.40,42.88,42.03,42.40,12177,50367
08/10/2009,42.04,42.88,41.73,42.10,12729,49377
08/11/2009,42.08,43.77,41.97,43.64,19004,49483
08/12/2009,43.49,44.20,43.10,44.06,31069,49849
08/13/2009,44.13,44.47,43.11,43.12,14198,49513
08/14/2009,43.19,43.48,42.42,42.66,14480,48149
08/17/2009,42.58,42.68,40.98,41.35,24073,40609
08/18/2009,41.54,41.83,41.15,41.42,10711,39864
08/19/2009,41.58,42.03,41.01,41.59,14877,38867
08/20/2009,41.59,41.83,41.24,41.28,18707,35258
08/21/2009,41.41,42.13,40.88,41.81,16224,30616
08/24/2009,41.89,42.81,41.89,42.59,10149,30981
08/25/2009,42.43,42.63,41.91,42.02,20512,24904
08/26/2009,42.13,42.48,41.60,41.94,15352,20420
08/27/2009,42.06,42.18,41.44,41.69,15023,16703
08/28/2009,41.98,42.28,41.40,41.55,19465,14710
08/31/2009,41.56,41.84,40.22,40.47,12014,42445
09/01/2009,40.58,40.84,39.90,39.98,10973,41593
09/02/2009,40.28,40.28,39.48,39.58,7946,40691
09/03/2009,39.58,39.92,39.14,39.53,14011,38236
09/04/2009,39.43,39.73,39.04,39.11,9093,37587
09/08/2009,39.18,39.92,38.92,39.68,14972,33039
09/09/2009,39.75,39.78,39.17,39.17,10889,30054
09/10/2009,39.20,39.59,39.03,39.14,6802,29840
09/11/2009,39.14,39.40,38.78,38.80,8559,28949
09/14/2009,38.78,38.97,38.37,38.68,8118,27801
09/15/2009,38.68,40.92,38.54,39.71,15465,27307
09/16/2009,39.68,39.71,39.08,39.66,8682,26440
09/17/2009,39.51,40.03,39.43,39.83,13136,26891
09/18/2009,39.83,40.53,39.69,39.96,8937,25860
09/21/2009,39.96,40.07,39.05,39.05,11425,25721
09/22/2009,39.08,39.79,39.08,39.79,8489,23122
09/23/2009,39.77,39.77,39.14,39.44,8331,22620
09/24/2009,39.29,39.67,38.65,39.37,12312,19759
09/25/2009,39.43,39.63,39.10,39.32,17163,16037
09/28/2009,39.32,39.46,38.45,38.52,16032,12652
09/29/2009,38.64,38.78,38.21,38.75,19681,9944
09/30/2009,38.63,39.50,38.41,39.23,46612,123668
10/01/2009,39.13,39.80,39.10,39.49,35363,123751
10/02/2009,39.36,39.47,38.69,38.97,37793,122746
10/05/2009,38.80,39.09,38.61,38.75,22107,122008
10/06/2009,38.67,39.56,38.67,39.16,37423,121770

10/07/2009,39.30,39.37,38.65,38.94,31230,119106
10/08/2009,38.94,39.67,38.83,39.47,46873,114731
10/09/2009,39.30,40.39,39.27,40.10,54323,116366
10/12/2009,40.39,41.69,40.10,41.45,45307,116730
10/13/2009,41.26,41.79,40.81,40.96,53004,115516
10/14/2009,40.88,41.35,40.81,41.08,36335,115278
10/15/2009,41.04,41.88,40.35,41.68,47314,112309
10/16/2009,41.66,42.13,41.40,41.84,30620,110132
10/19/2009,41.77,42.58,41.70,42.49,34690,109984
10/20/2009,42.53,42.84,42.01,42.37,38620,108900
10/21/2009,42.37,43.66,42.02,43.46,49139,110714
10/22/2009,43.51,43.51,42.75,43.20,40283,105653
10/23/2009,43.25,43.65,42.76,42.84,40427,103694
10/26/2009,43.00,43.35,42.34,42.53,30218,104346
10/27/2009,42.53,42.76,42.35,42.38,33872,103265
10/28/2009,42.53,42.66,41.60,41.76,40814,98893
10/29/2009,41.76,42.84,41.53,42.42,38626,93913
10/30/2009,42.46,42.50,41.12,41.30,46249,87240
11/02/2009,40.90,41.90,40.90,41.69,40955,83794
11/03/2009,41.71,42.69,41.38,42.43,40068,81040
11/04/2009,42.41,42.97,42.13,42.45,30966,78570
11/05/2009,42.47,42.49,41.97,42.08,28814,75187
11/06/2009,41.99,42.39,41.31,41.67,24670,73145
11/09/2009,41.42,42.70,41.40,42.67,34672,73234
11/10/2009,42.42,42.65,42.02,42.46,37445,69303
11/11/2009,42.46,43.30,42.36,43.27,36586,66346
11/12/2009,43.19,43.53,42.69,43.27,43482,63209
11/13/2009,43.27,43.55,42.70,43.51,29626,62898
11/16/2009,43.97,44.69,43.60,44.67,35076,62559
11/17/2009,44.59,44.92,44.32,44.71,28359,60713
11/18/2009,44.72,45.26,44.50,44.65,35860,56328
11/19/2009,44.72,44.89,44.10,44.35,27668,51672
11/20/2009,44.34,44.75,44.13,44.61,34655,35876
11/23/2009,44.55,45.60,44.23,44.30,24760,34355
11/24/2009,44.23,44.85,43.90,44.60,27694,24693
11/25/2009,44.60,45.52,44.57,45.47,23945,18903
11/27/2009,45.08,45.16,43.88,45.00,19128,17150
11/30/2009,44.99,45.33,44.75,45.06,55085,123641
12/01/2009,45.12,45.88,44.88,45.40,39757,126744
12/02/2009,45.36,45.53,44.56,44.59,46205,122580
12/03/2009,44.78,45.04,44.28,44.60,38554,120195
12/04/2009,44.47,45.21,44.32,44.61,39270,120270
12/07/2009,44.66,45.53,44.50,45.15,54663,109761
12/08/2009,45.08,45.52,44.63,44.97,51000,96151
12/09/2009,44.65,44.78,43.71,43.75,56144,90550
12/10/2009,43.90,44.27,43.67,43.93,38085,85306
12/11/2009,43.95,44.20,43.74,44.05,30448,80830
12/14/2009,44.06,44.32,43.68,44.11,32622,77327
12/15/2009,44.12,44.47,43.88,44.12,35992,71114
12/16/2009,44.10,44.92,44.00,44.81,29534,70579
12/17/2009,44.70,44.86,42.93,43.12,55975,60091
12/18/2009,43.37,44.26,42.68,42.81,37315,56242
12/21/2009,42.93,43.18,42.73,42.76,25471,52381
12/22/2009,42.82,43.03,42.14,42.53,28173,46103
12/23/2009,42.51,42.77,42.36,42.56,23462,38568
12/24/2009,42.58,43.37,42.48,42.94,8678,33634
12/28/2009,42.97,44.19,42.97,44.11,15122,33325
12/29/2009,43.90,44.05,43.69,43.91,16517,28357
12/30/2009,43.91,43.99,43.59,43.97,36539,23916
12/31/2009,43.93,45.04,43.77,44.83,45353,121536

01/04/2010,44.83,45.96,44.83,45.34,57454,126402
01/05/2010,45.27,45.54,44.86,45.15,30515,123943
01/06/2010,45.11,45.50,44.77,45.12,41333,124704
01/07/2010,45.12,45.35,44.25,44.41,43318,125528
01/08/2010,44.31,44.44,43.56,43.96,41255,127233
01/11/2010,43.96,44.40,43.38,43.60,34144,128323
01/12/2010,43.55,43.70,42.16,42.68,44795,128406
01/13/2010,42.54,43.10,42.29,43.06,47156,129664
01/14/2010,43.06,43.07,42.14,42.58,38305,129098
01/15/2010,42.55,42.57,41.54,41.58,42064,125058
01/19/2010,41.58,42.03,41.16,41.20,33150,123708
01/20/2010,41.27,41.60,40.37,40.62,44914,122657
01/21/2010,40.80,41.29,40.70,41.05,34784,124396
01/22/2010,41.08,41.14,40.59,40.76,24248,124177
01/25/2010,40.88,41.04,40.28,40.55,29128,124105
01/26/2010,40.60,40.92,40.15,40.82,34403,123993
01/27/2010,40.73,40.79,40.25,40.37,31556,123263
01/28/2010,40.34,40.76,39.87,40.20,38589,122462
01/29/2010,40.25,40.58,40.05,40.20,31761,121693
02/01/2010,40.21,40.56,39.85,40.24,34344,119991
02/02/2010,40.36,41.55,40.05,41.52,46207,122675
02/03/2010,41.51,41.58,40.77,40.95,49436,122229
02/04/2010,41.04,41.49,40.74,41.26,52409,121498
02/05/2010,41.10,41.34,40.74,41.05,43880,118424
02/08/2010,41.20,42.52,41.12,42.00,55625,110298
02/09/2010,41.99,42.67,41.81,42.43,57058,101720
02/10/2010,42.40,42.57,41.97,42.32,59648,93198
02/11/2010,42.40,42.73,42.01,42.19,54713,76667
02/12/2010,42.19,42.20,41.56,41.89,40868,67895
02/16/2010,41.87,43.07,41.61,43.00,38337,60222
02/17/2010,42.94,42.98,42.56,42.80,33950,56780
02/18/2010,42.74,42.97,42.55,42.75,33213,51411
02/19/2010,42.55,42.79,42.18,42.57,26647,41474
02/22/2010,42.66,42.99,42.57,42.88,30881,35972
02/23/2010,42.85,43.02,42.35,42.36,30198,28783
02/24/2010,42.37,43.10,42.34,43.10,26602,22807
02/25/2010,42.99,43.33,42.30,42.58,31029,13539
02/26/2010,42.62,43.50,42.57,43.31,38233,134058
03/01/2010,43.46,43.70,43.11,43.51,42119,131331
03/02/2010,43.45,44.01,43.34,43.81,34627,132986
03/03/2010,43.74,44.12,43.73,44.01,28425,135170
03/04/2010,43.93,44.07,43.24,43.61,36112,133375
03/05/2010,43.61,44.06,43.46,43.66,27775,134433
03/08/2010,43.65,44.17,43.43,43.89,32625,136082
03/09/2010,43.90,44.00,43.47,43.91,23847,136924
03/10/2010,43.91,44.66,43.61,44.63,47239,143247
03/11/2010,44.61,44.63,43.66,43.72,38071,142678
03/12/2010,43.74,44.02,42.63,43.16,46653,137893
03/15/2010,43.15,43.26,42.36,42.36,51825,135957
03/16/2010,42.43,43.07,42.41,42.98,37117,135714
03/17/2010,42.94,43.46,42.90,43.44,31111,133801
03/18/2010,43.37,43.37,42.64,42.86,57254,125759
03/19/2010,42.87,43.15,42.59,42.91,26784,126089
03/22/2010,42.82,43.41,42.73,43.33,23602,128448
03/23/2010,43.31,43.51,43.09,43.15,24184,127735
03/24/2010,43.14,43.14,42.66,42.69,26098,126339
03/25/2010,42.71,43.09,42.29,42.31,40225,126624
03/26/2010,42.39,42.69,42.26,42.56,37383,126320
03/29/2010,42.61,43.31,42.56,42.88,44055,127155
03/30/2010,42.96,42.99,42.12,42.28,58403,123863

03/31/2010,42.36,42.66,41.63,41.92,52637,118061
04/01/2010,42.02,42.60,41.96,42.59,2,118125
04/05/2010,42.59,43.10,42.58,42.96,32113,120785
04/06/2010,42.86,43.61,42.64,43.38,46240,118000
04/07/2010,43.34,43.85,43.22,43.64,36064,112786
04/08/2010,43.53,43.85,43.33,43.53,41980,109110
04/09/2010,43.49,44.09,43.43,43.65,42117,105817
04/12/2010,43.68,44.00,43.19,43.20,55092,93275
04/13/2010,43.19,43.50,43.00,43.35,62294,81005
04/14/2010,43.34,43.79,43.29,43.47,49785,70986
04/15/2010,43.51,43.71,43.09,43.68,39771,67248
04/16/2010,43.53,43.66,43.39,43.41,41702,60638
04/19/2010,43.41,43.41,42.41,42.54,35675,55053
04/20/2010,42.72,43.08,42.60,42.68,32284,49813
04/21/2010,42.63,42.85,42.45,42.51,27260,47257
04/22/2010,42.54,42.76,42.35,42.70,20760,41723
04/23/2010,42.69,43.34,42.52,42.96,38303,35450
04/26/2010,42.93,43.34,42.63,42.90,25226,30707
04/27/2010,42.90,43.11,42.66,42.73,31855,24498
04/28/2010,42.74,42.87,42.09,42.15,33053,21033
04/29/2010,42.26,42.77,42.17,42.41,22963,16874
04/30/2010,42.36,42.67,42.06,42.19,51296,156832
05/03/2010,42.19,42.39,42.07,42.27,34752,156645
05/04/2010,42.27,42.32,41.76,41.94,42002,161471
05/05/2010,41.95,42.31,41.70,42.19,53720,163089
05/06/2010,42.21,42.37,41.36,41.38,45859,167911
05/07/2010,41.36,41.71,40.97,41.70,41091,166644
05/10/2010,41.70,42.14,41.58,41.65,35068,168096
05/11/2010,41.68,41.88,41.36,41.58,33914,168570
05/12/2010,41.59,42.01,41.37,41.69,42165,169213
05/13/2010,41.67,41.73,41.29,41.31,28011,169428
05/14/2010,41.31,41.40,40.60,40.77,48915,169685
05/17/2010,40.86,40.95,40.18,40.39,34452,172961
05/18/2010,40.41,40.78,40.34,40.45,32746,175172
05/19/2010,40.45,40.88,40.22,40.76,42407,181305
05/20/2010,40.78,40.84,40.17,40.65,35601,185447
05/21/2010,40.62,40.75,40.22,40.22,29470,187303
05/24/2010,40.27,40.81,40.26,40.78,24974,185905
05/25/2010,40.69,40.75,40.08,40.43,40204,185427
05/26/2010,40.54,41.14,40.32,41.11,67028,182921
05/27/2010,41.05,41.78,40.91,41.44,54067,179820
05/28/2010,41.44,41.52,40.84,40.87,43530,179286
06/01/2010,40.96,41.07,40.68,40.78,32339,176256
06/02/2010,40.86,41.11,40.57,40.68,32792,175816
06/03/2010,40.78,40.94,40.61,40.92,39827,173656
06/04/2010,40.84,41.01,39.96,40.04,49013,175633
06/07/2010,40.04,40.09,39.67,39.73,49957,166034
06/08/2010,39.77,40.18,39.73,39.93,49884,158631
06/09/2010,40.02,40.46,39.79,40.01,84212,137936
06/10/2010,40.01,40.38,39.89,40.01,54921,132409
06/11/2010,40.05,40.27,39.76,40.16,47685,123440
06/14/2010,40.33,40.85,40.28,40.65,50930,114477
06/15/2010,40.55,41.16,40.52,41.07,62197,105735
06/16/2010,40.98,41.48,40.97,41.39,38049,99207
06/17/2010,41.29,41.40,40.96,41.31,40587,91321
06/18/2010,41.31,41.56,41.12,41.18,41110,80359
06/21/2010,41.33,41.61,41.23,41.31,43571,68602
06/22/2010,41.32,41.41,41.09,41.19,34124,61876
06/23/2010,41.17,41.24,40.84,40.85,49257,48968
06/24/2010,40.91,41.03,40.33,40.43,37930,43515

06/25/2010,40.51,40.69,40.40,40.42,40972,36331
06/28/2010,40.46,40.69,40.05,40.20,35380,21679
06/29/2010,40.14,40.26,39.19,39.19,33725,11214
06/30/2010,39.33,39.71,39.10,39.54,25564,75564
07/01/2010,39.44,39.58,38.96,39.10,27619,76449
07/02/2010,39.19,39.58,39.08,39.25,14311,76449
07/06/2010,39.24,39.75,39.03,39.08,28885,77000
07/07/2010,39.30,40.18,39.17,40.05,26535,73978
07/08/2010,39.94,40.20,39.70,40.08,23947,72951
07/09/2010,40.08,40.70,39.96,40.59,23515,68051
07/12/2010,40.44,40.86,40.29,40.70,22715,66063
07/13/2010,40.65,41.42,40.45,41.11,41650,54521
07/14/2010,41.09,41.39,40.88,41.20,32175,46292
07/15/2010,41.19,41.71,40.99,41.68,29708,40005
07/16/2010,41.60,41.78,41.19,41.40,23600,36617
07/19/2010,41.15,41.44,40.91,41.05,18899,34453
07/20/2010,41.00,41.57,40.87,41.49,18395,34896
07/21/2010,41.54,41.66,41.29,41.35,15318,32856
07/22/2010,41.34,42.32,41.23,41.99,24051,32894
07/23/2010,41.94,42.25,41.81,42.16,18096,28004
07/26/2010,42.09,42.28,41.76,41.89,19254,25009
07/27/2010,41.89,42.01,41.59,41.65,26997,19158
07/28/2010,41.62,42.05,41.61,41.93,23459,13055
07/29/2010,41.96,42.42,41.77,42.36,17979,9126
07/30/2010,42.36,42.91,42.14,42.91,19437,60939
08/02/2010,42.90,44.00,42.79,43.52,16961,61096
08/03/2010,43.41,44.15,43.11,44.03,19196,61003
08/04/2010,44.03,44.53,43.86,44.46,15731,60519
08/05/2010,44.40,45.46,43.97,44.36,20622,62489
08/06/2010,44.35,44.81,44.25,44.48,11678,61377
08/09/2010,44.50,45.30,44.45,44.83,15686,60639
08/10/2010,44.82,44.90,44.40,44.56,10369,59717
08/11/2010,44.60,44.96,44.26,44.72,18085,56512
08/12/2010,44.61,44.80,44.08,44.16,19397,52717
08/13/2010,44.17,45.53,44.15,45.47,13234,52549
08/16/2010,45.46,45.66,44.40,44.40,19888,48302
08/17/2010,44.34,44.82,44.01,44.54,22979,41886
08/18/2010,44.72,44.84,43.56,43.81,27486,39446
08/19/2010,43.81,43.99,42.69,42.84,23530,32640
08/20/2010,42.90,43.04,42.23,42.47,14189,29900
08/23/2010,42.48,42.82,42.17,42.20,9509,28083
08/24/2010,42.39,42.51,41.86,42.43,12273,25588
08/25/2010,42.51,42.62,42.05,42.09,15941,23683
08/26/2010,42.19,42.61,42.13,42.44,15874,20419
08/27/2010,42.40,43.22,42.36,43.15,20502,14092
08/30/2010,43.20,43.45,42.74,42.90,18194,10629
08/31/2010,42.94,42.94,42.34,42.43,19687,33526
09/01/2010,42.47,43.01,42.35,42.50,15330,33740
09/02/2010,42.52,42.66,42.22,42.59,11504,33808
09/03/2010,42.57,43.35,42.52,43.24,11045,33802
09/07/2010,43.22,44.16,43.09,44.16,15097,35240
09/08/2010,43.98,44.24,43.78,44.05,12500,35065
09/09/2010,44.05,44.14,43.31,43.96,11053,33715
09/10/2010,44.02,44.36,43.78,44.13,9353,33325
09/13/2010,44.17,44.53,43.98,44.19,10968,32881
09/14/2010,44.22,44.29,43.87,44.10,12619,33537
09/15/2010,44.07,44.45,43.93,44.38,8274,33737
09/16/2010,44.38,44.53,43.97,44.13,8563,33637
09/17/2010,44.09,44.74,44.08,44.68,11642,32436
09/20/2010,44.68,45.63,44.68,45.42,17248,29779

09/21/2010,45.42,45.58,45.08,45.19,16037,27386
09/22/2010,45.30,45.64,45.22,45.64,15520,26462
09/23/2010,45.64,46.42,45.55,46.28,10601,23747
09/24/2010,46.27,47.33,46.16,47.25,10459,21979
09/27/2010,47.25,47.83,47.06,47.35,12536,18006
09/28/2010,47.35,47.83,47.15,47.33,19416,14116
09/29/2010,47.29,47.36,46.30,46.83,23933,10815
09/30/2010,46.87,47.49,46.59,47.48,64179,186708
10/01/2010,47.48,47.63,46.05,46.22,60958,181931
10/04/2010,46.26,46.36,45.81,45.84,41450,182443
10/05/2010,45.92,46.46,45.80,46.21,42018,180987
10/06/2010,46.26,46.47,46.01,46.17,47489,175560
10/07/2010,46.10,46.67,45.94,46.51,48220,172338
10/08/2010,46.51,49.01,46.28,49.01,37240,168193
10/11/2010,49.51,50.03,48.54,48.74,89503,154925
10/12/2010,48.69,49.63,48.57,49.34,63877,149522
10/13/2010,49.34,49.99,49.10,49.97,56970,150178
10/14/2010,49.98,50.49,49.82,50.41,44571,149772
10/15/2010,50.38,50.64,50.02,50.16,38731,148165
10/18/2010,50.07,50.22,49.56,50.05,33899,146609
10/19/2010,50.15,50.40,49.29,49.49,45687,141882
10/20/2010,49.53,50.91,49.29,50.86,43506,144982
10/21/2010,50.79,51.34,50.49,50.63,35225,142503
10/22/2010,50.72,51.25,50.57,50.69,31359,139680
10/25/2010,50.83,52.59,50.79,51.86,48404,143469
10/26/2010,51.85,52.09,51.62,51.92,28980,142161
10/27/2010,52.04,52.24,51.00,51.99,40244,139277
10/28/2010,51.93,52.54,51.75,52.09,34924,136144
10/29/2010,52.09,52.14,51.18,51.69,35461,134273
11/01/2010,51.94,52.31,51.71,52.14,36115,133364
11/02/2010,52.10,52.31,51.79,52.02,32109,132116
11/03/2010,52.02,52.37,51.84,52.29,31402,130825
11/04/2010,52.29,53.71,52.27,53.64,46175,128146
11/05/2010,53.69,54.89,53.65,54.61,46175,128102
11/08/2010,54.54,55.24,54.27,54.40,41652,123331
11/09/2010,54.36,56.60,54.19,55.79,65739,117142
11/10/2010,55.67,56.36,55.27,56.34,53827,111952
11/11/2010,56.29,57.44,55.94,57.42,43619,108018
11/12/2010,57.39,57.52,54.92,54.92,62026,101263
11/15/2010,54.49,55.71,53.65,54.86,64972,94267
11/16/2010,54.90,54.99,52.36,52.36,59041,91031
11/17/2010,52.15,52.56,50.14,51.33,77221,82871
11/18/2010,51.58,53.37,50.83,53.31,50172,78041
11/19/2010,53.39,53.81,51.29,51.35,46474,74051
11/22/2010,51.19,52.18,50.97,51.57,45237,67830
11/23/2010,51.66,52.14,50.66,51.61,51338,61534
11/24/2010,51.61,52.76,51.46,52.63,38180,56796
11/26/2010,52.74,52.89,51.86,52.29,28101,30037
11/29/2010,52.29,53.04,51.88,52.26,54981,135482
11/30/2010,52.41,53.15,52.20,53.04,55750,134681
12/01/2010,52.94,54.73,52.86,54.65,63744,131355
12/02/2010,54.54,55.23,54.31,54.88,41175,129600
12/03/2010,54.97,55.64,54.74,55.49,45793,127712
12/06/2010,55.63,56.00,55.17,55.58,36864,127219
12/07/2010,55.51,56.38,55.47,55.84,60522,123161
12/08/2010,55.70,56.33,54.95,56.22,77763,110826
12/09/2010,56.26,56.59,55.90,56.19,59895,101037
12/10/2010,56.24,57.08,55.99,56.20,64179,94210
12/13/2010,56.18,57.54,55.69,57.49,59610,85204
12/14/2010,57.47,57.52,57.04,57.13,41313,75345

12/15/2010,57.14,57.62,56.11,56.24,65287,65320
12/16/2010,56.41,56.70,55.86,56.11,35252,57313
12/17/2010,56.18,56.56,55.75,56.17,28074,52427
12/20/2010,56.35,57.09,56.14,57.02,36900,48022
12/21/2010,56.99,57.72,56.79,57.60,60001,41532
12/22/2010,57.49,58.10,57.39,58.01,52496,34201
12/23/2010,58.22,58.64,57.88,58.63,20788,25582
12/27/2010,58.23,59.22,58.04,59.19,15778,22977
12/28/2010,59.06,59.42,58.82,58.86,13822,18598
12/29/2010,58.91,59.03,58.24,58.42,16687,13798
12/30/2010,58.47,58.94,58.17,58.65,17840,13857
12/31/2010,58.59,59.94,58.49,59.71,36364,202679
01/03/2011,59.45,60.44,58.71,59.04,48263,204070
01/04/2011,58.99,59.67,57.66,58.19,51287,203280
01/05/2011,58.32,59.24,57.74,59.10,48692,206793
01/06/2011,59.11,59.84,58.60,58.75,44209,206832
01/07/2011,58.69,59.03,58.01,58.16,47990,205318
01/10/2011,58.53,59.02,58.20,58.47,46723,205101
01/11/2011,58.51,58.83,57.90,57.95,41855,200397
01/12/2011,58.15,60.19,57.91,59.21,67641,206900
01/13/2011,59.37,59.68,58.80,59.05,47895,204670
01/14/2011,59.16,59.16,58.00,58.61,45278,195827
01/18/2011,58.39,59.47,58.00,58.89,53432,196430
01/19/2011,58.95,59.46,58.69,59.03,44124,195230
01/20/2011,59.01,59.24,56.88,58.60,54004,192341
01/21/2011,58.60,59.41,58.44,58.90,47508,192406
01/24/2011,59.17,59.83,58.34,58.52,45242,190958
01/25/2011,58.58,58.77,57.09,57.12,61591,185822
01/26/2011,57.24,58.18,56.74,58.04,46173,184674
01/27/2011,58.16,58.79,57.67,58.75,44609,183867
01/28/2011,58.79,59.49,58.21,58.61,64733,179947
01/31/2011,58.63,59.24,58.61,59.22,39108,179370
02/01/2011,59.26,60.12,59.11,60.06,46222,182780
02/02/2011,60.02,60.77,59.80,60.59,42569,181844
02/03/2011,60.61,61.03,60.09,60.12,41782,179416
02/04/2011,60.25,60.39,59.67,60.32,50215,172614
02/07/2011,60.36,60.68,59.71,59.75,52561,158253
02/08/2011,59.78,60.29,59.40,60.11,59444,144493
02/09/2011,60.15,61.09,60.06,61.08,60561,137800
02/10/2011,60.94,61.30,60.30,60.38,54642,126051
02/11/2011,60.35,60.71,59.59,59.83,53937,113764
02/14/2011,59.89,60.31,58.75,59.03,57179,106448
02/15/2011,59.04,59.41,57.43,57.88,74986,94987
02/16/2011,57.91,58.19,57.21,57.95,57647,82723
02/17/2011,58.04,59.72,57.72,59.59,80466,71497
02/18/2011,59.59,59.68,57.72,57.83,79115,55646
02/22/2011,58.79,59.27,55.33,55.33,65407,40576
02/23/2011,55.30,56.41,54.65,56.36,45105,29328
02/24/2011,56.44,56.59,55.24,55.95,24419,23665
02/25/2011,56.06,58.84,55.76,58.29,38374,15460
02/28/2011,58.52,58.66,57.40,58.04,61285,177152
03/01/2011,58.01,58.52,57.75,58.31,51650,177541
03/02/2011,58.31,59.61,58.21,59.51,63459,176639
03/03/2011,59.51,60.06,59.01,59.48,54495,176159
03/04/2011,59.42,60.39,59.34,60.19,54937,175593
03/07/2011,60.16,60.46,59.32,59.81,45042,174039
03/08/2011,59.91,59.91,58.79,59.19,45146,174526
03/09/2011,59.23,59.30,57.59,57.83,50518,170853
03/10/2011,57.93,58.26,56.26,57.64,67573,170931
03/11/2011,57.67,57.95,55.48,56.61,62360,169236

03/14/2011,56.78,56.80,55.75,56.09,53781,167217
03/15/2011,56.21,56.42,53.59,53.59,87091,168964
03/16/2011,53.45,54.91,53.44,53.67,95197,147768
03/17/2011,53.71,55.93,53.71,55.23,58193,145646
03/18/2011,55.41,56.91,55.13,56.48,68374,143423
03/21/2011,56.58,56.88,56.02,56.59,53151,141135
03/22/2011,56.64,56.64,55.71,56.57,39725,141608
03/23/2011,56.58,56.81,56.15,56.19,36568,141460
03/24/2011,56.26,56.86,55.58,56.83,49318,139938
03/25/2011,56.79,57.56,56.58,57.55,55017,133225
03/28/2011,57.53,57.79,57.00,57.24,39178,130281
03/29/2011,57.10,57.76,56.82,57.73,41413,128616
03/30/2011,57.67,58.18,57.60,58.03,40379,127093
03/31/2011,57.97,60.30,57.83,59.49,67576,130960
04/01/2011,59.34,59.60,58.74,59.39,53721,131852
04/04/2011,59.46,59.78,59.16,59.59,34569,132946
04/05/2011,59.65,59.83,59.26,59.56,46308,133623
04/06/2011,59.56,60.22,59.28,59.49,54535,129670
04/07/2011,59.39,59.72,58.86,59.03,57951,121485
04/08/2011,59.00,60.65,59.00,60.48,74993,119200
04/11/2011,60.49,61.12,59.47,59.53,65477,108788
04/12/2011,59.60,59.60,57.26,57.95,84479,96836
04/13/2011,58.00,58.72,57.89,58.07,55905,86237
04/14/2011,58.26,58.37,57.50,57.58,47798,80435
04/15/2011,57.61,58.04,57.18,57.55,40231,73226
04/18/2011,57.26,58.35,57.05,58.10,43990,66085
04/19/2011,58.19,58.54,57.74,58.24,38374,59468
04/20/2011,58.29,59.51,58.21,58.85,40079,55230
04/21/2011,58.89,59.13,58.43,58.98,41805,46499
04/25/2011,58.91,59.47,58.56,58.92,25959,39287
04/26/2011,59.02,59.07,58.45,58.76,39014,30275
04/27/2011,58.76,58.94,57.95,58.57,30185,18922
04/28/2011,58.60,59.19,56.78,57.14,29977,8477
04/29/2011,57.26,58.81,57.10,58.79,69890,161394
05/02/2011,58.50,59.23,58.31,58.81,46977,161597
05/03/2011,58.79,58.84,57.74,57.92,52114,158852
05/04/2011,57.94,58.10,57.08,57.38,45220,156284
05/05/2011,57.41,57.79,55.15,55.94,78450,151936
05/06/2011,55.93,56.58,55.06,55.90,60242,149904
05/09/2011,56.03,56.65,55.82,56.50,33025,148256
05/10/2011,56.50,57.43,56.32,57.01,44540,148447
05/11/2011,57.05,57.23,56.06,56.51,50035,147444
05/12/2011,56.66,56.98,55.81,56.67,52437,147723
05/13/2011,56.63,57.10,56.02,56.35,46344,148190
05/16/2011,56.46,57.09,56.09,56.12,43115,148640
05/17/2011,56.12,56.43,55.29,56.25,65553,147612
05/18/2011,56.41,57.89,56.41,57.51,73625,142007
05/19/2011,57.47,57.95,57.33,57.67,60744,141795
05/20/2011,57.68,58.27,57.20,57.67,47360,142697
05/23/2011,57.75,58.15,57.11,57.43,40396,143051
05/24/2011,57.44,58.08,57.32,57.69,47873,143604
05/25/2011,57.69,58.40,57.54,58.17,44152,145377
05/26/2011,58.21,59.15,58.13,58.91,55478,144558
05/27/2011,58.85,59.13,58.63,58.82,41081,142424
05/31/2011,58.24,59.14,58.00,58.70,52877,138569
06/01/2011,58.83,59.05,58.24,58.64,48308,138614
06/02/2011,58.58,59.53,58.42,59.12,55694,144508
06/03/2011,59.12,59.62,58.90,58.94,45747,143489
06/06/2011,59.16,59.20,58.15,58.24,63700,137564
06/07/2011,58.24,58.58,58.12,58.14,76462,127903

06/08/2011,58.19,58.79,57.85,58.15,76059,119006
06/09/2011,58.15,58.35,57.29,57.61,71952,109239
06/10/2011,57.69,57.82,56.74,57.06,69306,103718
06/13/2011,57.11,57.31,56.77,57.03,47556,98233
06/14/2011,57.11,57.29,56.54,57.06,58043,94258
06/15/2011,57.01,57.61,56.69,57.26,60856,89322
06/16/2011,57.20,57.33,56.30,56.53,52629,85170
06/17/2011,56.58,56.75,55.84,56.13,54337,84958
06/20/2011,56.19,56.59,56.01,56.23,36076,78546
06/21/2011,56.31,56.91,56.31,56.81,46797,72444
06/22/2011,56.76,56.82,55.78,56.36,49207,66796
06/23/2011,56.30,56.30,54.46,55.36,57896,60776
06/24/2011,55.52,55.86,55.17,55.43,42516,52544
06/27/2011,55.41,55.41,54.55,55.12,35799,32222
06/28/2011,55.42,55.68,55.03,55.55,30547,24623
06/29/2011,55.58,56.25,55.55,56.04,32005,16312
06/30/2011,56.05,56.45,54.51,55.22,28675,42654
07/01/2011,55.25,55.68,54.82,55.32,20603,42654