Date,Open,High,Low,Close,Adj Close,Volume
1/29/1985,1277.719971,1295.48999,1266.890015,1292.619995,1292.619995,13560000
1/30/1985,1297.369995,1305.099976,1278.930054,1287.880005,1287.880005,16820000
1/31/1985,1283.23999,1293.400024,1272.640015,1286.77002,1286.77002,14070000
2/1/1985,1276.939941,1286.109985,1269.77002,1277.719971,1277.719971,10980000
2/4/1985,1272.079956,1294.939941,1268.98999,1290.079956,1290.079956,11630000
2/5/1985,1294.060059,1301.130005,1278.599976,1285.22998,1285.22998,13800000
2/6/1985,1284.890015,1294.5,1275.069946,1280.589966,1280.589966,14610000
2/7/1985,1285,1297.040039,1279.810059,1290.079956,1290.079956,11440000
2/8/1985,1290.079956,1297.150024,1281.359985,1289.969971,1289.969971,8000000
2/11/1985,1287.98999,1291.73999,1268.660034,1276.060059,1276.060059,12600000
2/12/1985,1271.199951,1283.130005,1266.339966,1276.609985,1276.609985,11870000
2/13/1985,1277.829956,1304.660034,1274.51001,1297.920044,1297.920044,14050000
2/14/1985,1301.790039,1307.530029,1283.680054,1287.880005,1287.880005,14020000
2/15/1985,1289.199951,1296.27002,1275.069946,1282.02002,1282.02002,8730000
2/19/1985,1279.810059,1287.430054,1273.52002,1280.589966,1280.589966,6690000
2/20/1985,1280.150024,1292.51001,1272.530029,1283.130005,1283.130005,10760000
2/21/1985,1280.369995,1287.099976,1272.640015,1279.040039,1279.040039,8600000
2/22/1985,1277.939941,1286.550049,1269.98999,1275.839966,1275.839966,8500000
2/25/1985,1269.98999,1283.130005,1263.910034,1277.5,1277.5,8420000
2/26/1985,1276.280029,1293.180054,1272.310059,1286.109985,1286.109985,11910000
2/27/1985,1285.670044,1295.27002,1274.400024,1281.030029,1281.030029,11900000
2/28/1985,1278.050049,1288.319946,1271.420044,1284.01001,1284.01001,8790000
3/1/1985,1285.339966,1309.959961,1282.689941,1299.359985,1299.359985,14730000
3/4/1985,1299.910034,1304.550049,1283.130005,1289.530029,1289.530029,12010000
3/5/1985,1290.079956,1300.02002,1281.030029,1291.849976,1291.849976,10060000
3/6/1985,1291.849976,1296.930054,1275.51001,1280.369995,1280.369995,10990000
3/7/1985,1276.829956,1283.23999,1265.459961,1271.530029,1271.530029,9870000
3/8/1985,1273.410034,1280.810059,1264.130005,1269.660034,1269.660034,9120000
3/11/1985,1268.77002,1277.050049,1260.930054,1268.550049,1268.550049,7710000
3/12/1985,1267.560059,1279.47998,1262.47998,1271.75,1271.75,8340000
3/13/1985,1270.97998,1278.27002,1257.619995,1261.699951,1261.699951,8840000
3/14/1985,1258.719971,1269.209961,1254.199951,1260.050049,1260.050049,7950000
3/15/1985,1259.719971,1266.890015,1245.140015,1247.349976,1247.349976,11280000
3/18/1985,1252.650024,1260.930054,1242.819946,1249.670044,1249.670044,8270000
3/19/1985,1249.01001,1274.180054,1245.689941,1271.089966,1271.089966,8990000
3/20/1985,1271.530029,1277.390015,1257.839966,1265.23999,1265.23999,10540000
3/21/1985,1263.800049,1278.930054,1257.619995,1268.219971,1268.219971,9630000
3/22/1985,1272.420044,1277.390015,1261.699951,1267.449951,1267.449951,7800000
3/25/1985,1261.699951,1268.329956,1252.869995,1259.939941,1259.939941,7930000
3/26/1985,1257.069946,1267.560059,1252.099976,1259.719971,1259.719971,9520000
3/27/1985,1260.160034,1270.869995,1255.959961,1264.910034,1264.910034,8960000
3/28/1985,1265.900024,1275.51001,1256.630005,1260.709961,1260.709961,8700000
3/29/1985,1263.469971,1270.650024,1255.849976,1266.780029,1266.780029,9810000
4/1/1985,1264.800049,1276.280029,1260.48999,1272.75,1272.75,6930000
4/2/1985,1273.959961,1280.150024,1261.47998,1265.680054,1265.680054,8460000
4/3/1985,1264.689941,1268.109985,1251.550049,1258.060059,1258.060059,9310000
4/4/1985,1256.290039,1264.23999,1248.339966,1259.050049,1259.050049,6920000
4/8/1985,1259.5,1267.01001,1246.02002,1252.97998,1252.97998,7940000
4/9/1985,1252.209961,1262.040039,1246.579956,1253.859985,1253.859985,8010000
4/10/1985,1256.849976,1269.099976,1252.099976,1259.939941,1259.939941,9130000
4/11/1985,1265.23999,1274.849976,1257.180054,1263.689941,1263.689941,10800000
4/12/1985,1263.689941,1270.430054,1257.290039,1265.680054,1265.680054,7320000
4/15/1985,1262.589966,1272.420044,1257.839966,1266.780029,1266.780029,6870000
4/16/1985,1268.109985,1276.609985,1256.959961,1269.550049,1269.550049,9870000
4/17/1985,1269.660034,1277.5,1263.469971,1272.310059,1272.310059,9120000
4/18/1985,1278.819946,1281.910034,1260.819946,1265.130005,1265.130005,11170000
4/19/1985,1265.130005,1272.530029,1258.5,1266.560059,1266.560059,8740000
4/22/1985,1269.77002,1273.630005,1257.619995,1266.560059,1266.560059,7080000
4/23/1985,1265.349976,1282.910034,1261.150024,1278.709961,1278.709961,10790000
4/24/1985,1279.48999,1286.439941,1269.880005,1278.48999,1278.48999,8510000
4/25/1985,1276.829956,1289.199951,1272.530029,1284.780029,1284.780029,9620000
4/26/1985,1286.219971,1290.300049,1270.540039,1275.180054,1275.180054,8930000
4/29/1985,1272.859985,1277.939941,1257.400024,1259.719971,1259.719971,9200000
4/30/1985,1256.73999,1266.22998,1245.800049,1258.060059,1258.060059,12390000
5/1/1985,1257.180054,1262.810059,1239.069946,1242.050049,1242.050049,10050000
5/2/1985,1244.369995,1251.209961,1235.530029,1242.27002,1242.27002,9780000
5/3/1985,1243.709961,1253.859985,1238.300049,1247.23999,1247.23999,8680000
5/6/1985,1246.910034,1256.400024,1241.390015,1247.790039,1247.790039,7100000
5/7/1985,1248.22998,1261.369995,1243.150024,1252.75,1252.75,9140000
5/8/1985,1248.670044,1258.939941,1239.51001,1249.780029,1249.780029,9710000
5/9/1985,1251.880005,1265.569946,1246.579956,1260.27002,1260.27002,16290000
5/10/1985,1268.98999,1282.459961,1261.589966,1274.180054,1274.180054,16460000
5/13/1985,1277.609985,1283.569946,1268.77002,1277.5,1277.5,7530000
5/14/1985,1281.469971,1288.650024,1267.670044,1273.300049,1273.300049,11580000
5/15/1985,1271.199951,1283.569946,1265.459961,1273.52002,1273.52002,13980000
5/16/1985,1276.719971,1285.109985,1270.099976,1278.050049,1278.050049,10590000
5/17/1985,1276.829956,1295.829956,1271.420044,1285.339966,1285.339966,14230000
5/20/1985,1298.949951,1310.369995,1292.22998,1304.880005,1304.880005,15320000
5/21/1985,1305,1316.079956,1297.48999,1309.699951,1309.699951,13230000
5/22/1985,1305.219971,1308.920044,1294.349976,1303.76001,1303.76001,8670000
5/23/1985,1301.75,1307.800049,1290.98999,1296.709961,1296.709961,8210000
5/24/1985,1295.469971,1305.670044,1291.109985,1301.969971,1301.969971,6680000
5/28/1985,1305.329956,1312.839966,1293.22998,1301.52002,1301.52002,9210000
5/29/1985,1300.959961,1308.359985,1292.790039,1302.97998,1302.97998,8880000
5/30/1985,1306.449951,1314.180054,1293.910034,1305.780029,1305.780029,14740000
5/31/1985,1302.76001,1320.790039,1298.719971,1315.410034,1315.410034,12190000
6/3/1985,1321.23999,1325.040039,1304.209961,1310.930054,1310.930054,10830000
6/4/1985,1310.599976,1321.23999,1304.439941,1315.300049,1315.300049,9450000
6/5/1985,1320.560059,1331.77002,1312.609985,1320.560059,1320.560059,14320000
6/6/1985,1317.199951,1330.530029,1311.939941,1327.280029,1327.280029,9770000
6/7/1985,1329.640015,1331.98999,1312.949951,1316.420044,1316.420044,8590000
6/10/1985,1314.290039,1322.579956,1307.23999,1318.439941,1318.439941,6120000
6/11/1985,1319,1323.810059,1308.02002,1313.839966,1313.839966,8020000
6/12/1985,1312.050049,1318.209961,1300.73999,1306.339966,1306.339966,9550000
6/13/1985,1302.199951,1308.130005,1285.390015,1290.099976,1290.099976,13310000
6/14/1985,1297.380005,1305.439941,1288.880005,1300.959961,1300.959961,9220000
6/17/1985,1298.949951,1303.98999,1288.75,1298.390015,1298.390015,7280000
6/18/1985,1299.400024,1312.390015,1293.680054,1304.77002,1304.77002,10900000
6/19/1985,1304.77002,1312.719971,1293.569946,1297.380005,1297.380005,11310000
6/20/1985,1296.709961,1305.439941,1287.75,1299.72998,1299.72998,7780000
6/21/1985,1297.27002,1326.050049,1293.790039,1324.47998,1324.47998,15770000
6/24/1985,1315.079956,1326.719971,1307.800049,1320.560059,1320.560059,10100000
6/25/1985,1322.689941,1338.819946,1314.069946,1323.030029,1323.030029,14050000
6/26/1985,1320.680054,1329.189941,1314.73999,1323.810059,1323.810059,10060000
6/27/1985,1325.939941,1338.709961,1321.800049,1332.209961,1332.209961,9760000
6/28/1985,1334.119995,1341.170044,1326.160034,1335.459961,1335.459961,9150000
7/1/1985,1334.01001,1342.180054,1322.579956,1337.140015,1337.140015,7880000
7/2/1985,1335.459961,1343.75,1329.189941,1334.01001,1334.01001,9170000
7/3/1985,1331.77002,1337.589966,1320.22998,1326.390015,1326.390015,9030000
7/5/1985,1328.290039,1340.609985,1324.930054,1334.449951,1334.449951,6000000
7/8/1985,1330.420044,1336.469971,1318.880005,1328.410034,1328.410034,7050000
7/9/1985,1324.599976,1333.670044,1313.400024,1321.910034,1321.910034,9400000
7/10/1985,1320.900024,1336.810059,1315.300049,1332.890015,1332.890015,10060000
7/11/1985,1333.219971,1343.640015,1326.160034,1337.699951,1337.699951,10170000
7/12/1985,1336.130005,1345.98999,1326.390015,1338.599976,1338.599976,11060000
7/15/1985,1333.890015,1347.670044,1326.949951,1335.459961,1335.459961,10970000
7/16/1985,1336.579956,1351.930054,1331.540039,1347.890015,1347.890015,12980000
7/17/1985,1354.609985,1365.930054,1346.209961,1357.969971,1357.969971,15510000
7/18/1985,1352.26001,1363.26001,1345.319946,1350.920044,1350.920044,12590000
7/19/1985,1351.030029,1363.349976,1346.439941,1359.540039,1359.540039,10810000
7/22/1985,1356.180054,1362.119995,1346.890015,1357.640015,1357.640015,8790000
7/23/1985,1357.079956,1372.199951,1344.76001,1351.810059,1351.810059,18070000
7/24/1985,1349.800049,1359.209961,1335.689941,1348.900024,1348.900024,12860000
7/25/1985,1349.130005,1359.880005,1338.599976,1353.609985,1353.609985,11870000
7/26/1985,1352.26001,1365.589966,1345.209961,1357.079956,1357.079956,10820000
7/29/1985,1354.280029,1358.089966,1338.930054,1343.859985,1343.859985,8560000
7/30/1985,1340.390015,1352.599976,1334.900024,1346.099976,1346.099976,10790000
7/31/1985,1347.890015,1357.410034,1340.050049,1347.449951,1347.449951,10690000
8/1/1985,1350.02002,1361.900024,1342.969971,1355.619995,1355.619995,9840000
8/2/1985,1354.280029,1360.099976,1345.430054,1353.050049,1353.050049,6220000
8/5/1985,1348.569946,1352.709961,1336.920044,1346.890015,1346.890015,6640000
8/6/1985,1345.880005,1350.02002,1322.920044,1325.160034,1325.160034,9710000
8/7/1985,1320.790039,1331.209961,1316.310059,1325.040039,1325.040039,7260000
8/8/1985,1324.709961,1334.790039,1318.319946,1329.859985,1329.859985,8480000
8/9/1985,1328.849976,1331.880005,1317.650024,1320.790039,1320.790039,7430000
8/12/1985,1318.77002,1324.369995,1309.140015,1314.290039,1314.290039,7200000
8/13/1985,1314.630005,1325.48999,1303.650024,1315.300049,1315.300049,7200000
8/14/1985,1318.550049,1326.050049,1311.380005,1316.97998,1316.97998,7120000
8/15/1985,1318.439941,1324.709961,1308.130005,1317.76001,1317.76001,7550000
8/16/1985,1312.609985,1321.569946,1305.890015,1312.719971,1312.719971,10380000
8/19/1985,1312.050049,1319.219971,1307.569946,1312.5,1312.5,6070000
8/20/1985,1315.969971,1328.069946,1311.829956,1323.699951,1323.699951,9120000
8/21/1985,1323.920044,1333.670044,1319.109985,1329.530029,1329.530029,7180000
8/22/1985,1330.420044,1334.680054,1313.51001,1318.099976,1318.099976,8260000
8/23/1985,1316.420044,1322.920044,1310.47998,1318.319946,1318.319946,6090000
8/26/1985,1316.640015,1324.26001,1309.810059,1317.650024,1317.650024,5160000
8/27/1985,1321.23999,1328.630005,1315.189941,1322.469971,1322.469971,6750000
8/28/1985,1322.920044,1334.790039,1316.97998,1331.089966,1331.089966,12840000
8/29/1985,1331.209961,1340.050049,1325.160034,1335.130005,1335.130005,10400000
8/30/1985,1335.459961,1342.410034,1325.27002,1334.01001,1334.01001,9110000
9/3/1985,1333.670044,1337.140015,1322.800049,1329.189941,1329.189941,8070000
9/4/1985,1329.079956,1334.119995,1318.209961,1326.719971,1326.719971,8610000
9/5/1985,1326.390015,1333,1318.660034,1325.829956,1325.829956,8250000
9/6/1985,1327.170044,1341.400024,1323.920044,1335.689941,1335.689941,8900000
9/9/1985,1335.130005,1348.22998,1326.609985,1339.27002,1339.27002,8680000
9/10/1985,1337.930054,1346.550049,1324.819946,1333.449951,1333.449951,10140000
9/11/1985,1330.199951,1334.01001,1314.849976,1319.439941,1319.439941,8070000
9/12/1985,1317.430054,1327.400024,1307.01001,1312.390015,1312.390015,9940000
9/13/1985,1314.959961,1320.119995,1296.709961,1307.680054,1307.680054,10130000
9/16/1985,1307.349976,1315.75,1301.079956,1309.140015,1309.140015,7020000
9/17/1985,1308.579956,1314.52002,1291.219971,1298.160034,1298.160034,10270000
9/18/1985,1295.25,1307.569946,1283.709961,1300.400024,1300.400024,11930000
9/19/1985,1298.839966,1312.949951,1291.219971,1306.790039,1306.790039,10130000
9/20/1985,1306.339966,1313.400024,1294.469971,1297.939941,1297.939941,11020000
9/23/1985,1313.959961,1323.589966,1305.780029,1316.310059,1316.310059,17580000
9/24/1985,1314.73999,1334.569946,1301.859985,1321.119995,1321.119995,11040000
9/25/1985,1323.47998,1330.199951,1306,1312.050049,1312.050049,12280000
9/26/1985,1310.599976,1325.27002,1301.969971,1320.790039,1320.790039,12880000
9/30/1985,1330.089966,1336.810059,1318.550049,1328.630005,1328.630005,12020000
10/1/1985,1329.640015,1343.969971,1323.47998,1340.949951,1340.949951,15600000
10/2/1985,1343.410034,1351.589966,1327.959961,1333.670044,1333.670044,12580000
10/3/1985,1332.209961,1345.430054,1323.810059,1333.109985,1333.109985,10700000
10/4/1985,1330.089966,1335.01001,1321.119995,1328.73999,1328.73999,8830000
10/7/1985,1326.050049,1335.910034,1315.189941,1324.369995,1324.369995,9300000
10/8/1985,1325.040039,1333.890015,1316.199951,1325.48999,1325.48999,7620000
10/9/1985,1324.47998,1336.810059,1320.22998,1326.719971,1326.719971,7500000
10/10/1985,1325.599976,1333.329956,1318.439941,1328.069946,1328.069946,6010000
10/11/1985,1328.290039,1343.410034,1323.699951,1339.939941,1339.939941,9210000
10/14/1985,1340.390015,1356.180054,1336.579956,1354.72998,1354.72998,8640000
10/15/1985,1356.73999,1364.140015,1343.530029,1350.810059,1350.810059,13530000
10/16/1985,1351.930054,1371.300049,1346.209961,1368.5,1368.5,13400000
10/17/1985,1366.939941,1378.359985,1356.849976,1369.290039,1369.290039,13980000
10/18/1985,1368.839966,1383.400024,1358.869995,1368.839966,1368.839966,12670000
10/21/1985,1367.050049,1375.670044,1357.75,1364.140015,1364.140015,7800000
10/22/1985,1364.25,1374.660034,1356.180054,1364.359985,1364.359985,9230000
10/23/1985,1364.469971,1373.430054,1357.079956,1367.160034,1367.160034,10770000
10/24/1985,1367.380005,1374.550049,1355.290039,1362.339966,1362.339966,12230000
10/25/1985,1360.099976,1366.709961,1351.589966,1356.52002,1356.52002,11960000
10/28/1985,1353.050049,1364.02002,1346.550049,1359.98999,1359.98999,10710000
10/29/1985,1361.780029,1377.689941,1356.180054,1368.72998,1368.72998,12310000
10/30/1985,1373.050049,1384.630005,1361.01001,1375.569946,1375.569946,15150000
10/31/1985,1375.459961,1383.599976,1362.609985,1374.310059,1374.310059,13330000
11/1/1985,1372.130005,1393.579956,1367.780029,1390.25,1390.25,13930000
11/4/1985,1388.069946,1398.51001,1377.060059,1389.680054,1389.680054,11580000
11/5/1985,1386.810059,1402.52002,1380.280029,1396.670044,1396.670044,13870000
11/6/1985,1398.390015,1411.01001,1386.469971,1403.439941,1403.439941,14980000
11/7/1985,1400.109985,1410.109985,1389.910034,1399.540039,1399.540039,14160000
11/8/1985,1397.939941,1410.439941,1391.060059,1404.359985,1404.359985,11500000
11/11/1985,1405.72998,1432.569946,1402.410034,1431.880005,1431.880005,17030000
11/12/1985,1431.079956,1446.099976,1421.099976,1433.599976,1433.599976,19860000
11/13/1985,1432.680054,1439.790039,1419.380005,1427.75,1427.75,10740000
11/14/1985,1425.689941,1443.810059,1420.640015,1439.219971,1439.219971,12710000
11/15/1985,1435.780029,1450.569946,1425.689941,1435.089966,1435.089966,16310000
11/18/1985,1433.26001,1447.25,1422.25,1440.02002,1440.02002,12790000
11/19/1985,1444.719971,1452.180054,1430.050049,1438.98999,1438.98999,14000000
11/20/1985,1440.369995,1451.48999,1429.23999,1439.219971,1439.219971,17360000
11/21/1985,1445.300049,1466.060059,1439.790039,1462.27002,1462.27002,20310000
11/22/1985,1460.780029,1475.569946,1451.609985,1464.329956,1464.329956,15890000
11/25/1985,1462.839966,1467.089966,1449.430054,1456.650024,1456.650024,11070000
11/26/1985,1456.540039,1470.069946,1447.25,1456.77002,1456.77002,20920000
11/27/1985,1460.439941,1483.829956,1454.01001,1475.689941,1475.689941,23580000
11/29/1985,1480.280029,1486.930054,1463.98999,1472.130005,1472.130005,10990000
12/2/1985,1471.329956,1476.26001,1451.26001,1457.910034,1457.910034,10620000
12/3/1985,1455.050049,1466.400024,1450.339966,1459.060059,1459.060059,9620000
12/4/1985,1463.76001,1488.76001,1457.449951,1484.400024,1484.400024,17420000
12/5/1985,1490.369995,1504.01001,1477.97998,1482.910034,1482.910034,19850000
12/6/1985,1476.719971,1488.300049,1464.790039,1477.180054,1477.180054,15140000
12/9/1985,1483.939941,1504.130005,1478.099976,1497.02002,1497.02002,21060000
12/10/1985,1498.849976,1514.910034,1483.939941,1499.199951,1499.199951,25800000
12/11/1985,1498.170044,1520.300049,1492.089966,1511.699951,1511.699951,25490000
12/12/1985,1512.040039,1523.51001,1496.790039,1511.23999,1511.23999,23580000
12/13/1985,1515.47998,1546.439941,1502.75,1535.209961,1535.209961,22730000
12/16/1985,1538.300049,1570.869995,1528.900024,1553.099976,1553.099976,22700000
12/17/1985,1556.880005,1568.810059,1536.349976,1544.5,1544.5,20390000
12/18/1985,1543.119995,1560.439941,1528.439941,1542.430054,1542.430054,20280000
12/19/1985,1540.369995,1552.97998,1532,1543.920044,1543.920044,16160000
12/20/1985,1548.73999,1564.560059,1535.670044,1543,1543,23510000
12/23/1985,1539.219971,1547.819946,1516.630005,1528.780029,1528.780029,15970000
12/24/1985,1526.380005,1532.449951,1508.829956,1519.150024,1519.150024,9740000
12/26/1985,1520.76001,1532.569946,1514.680054,1526.48999,1526.48999,6770000
12/27/1985,1530.160034,1548.849976,1527.290039,1543,1543,9910000
12/30/1985,1546.099976,1557.339966,1534.97998,1550.459961,1550.459961,11450000
12/31/1985,1552.290039,1562.839966,1537.5,1546.670044,1546.670044,13630000
1/2/1986,1546.219971,1551.949951,1523.73999,1537.72998,1537.72998,10660000
1/3/1986,1540.02002,1557.109985,1534.97998,1549.199951,1549.199951,10460000
1/6/1986,1550,1557,1537.040039,1547.589966,1547.589966,11000000
1/7/1986,1552.060059,1573.73999,1544.5,1565.709961,1565.709961,15170000
1/8/1986,1570.98999,1578.099976,1516.630005,1526.609985,1526.609985,20630000
1/9/1986,1516.060059,1530.849976,1495.640015,1518.22998,1518.22998,21010000
1/10/1986,1520.76001,1530.959961,1500.569946,1513.530029,1513.530029,12520000
1/13/1986,1511.930054,1526.829956,1502.290039,1520.530029,1520.530029,13130000
1/14/1986,1526.380005,1530.619995,1508.030029,1519.040039,1519.040039,11790000
1/15/1986,1519.839966,1535.319946,1512.959961,1527.290039,1527.290039,11290000
1/16/1986,1531.079956,1547.709961,1517.089966,1541.630005,1541.630005,16920000
1/17/1986,1541.170044,1552.52002,1519.719971,1536.699951,1536.699951,17010000
1/20/1986,1530.849976,1536.01001,1516.859985,1529.130005,1529.130005,8140000
1/21/1986,1530.390015,1535.890015,1502.869995,1514.449951,1514.449951,13570000
1/22/1986,1513.420044,1525.569946,1494.839966,1502.290039,1502.290039,12970000
1/23/1986,1500.339966,1519.390015,1491.73999,1511.23999,1511.23999,14150000
1/24/1986,1517.430054,1537.390015,1507.680054,1529.930054,1529.930054,13790000
1/27/1986,1536.579956,1548.170044,1524.430054,1537.609985,1537.609985,11430000
1/28/1986,1540.369995,1561.349976,1530.5,1556.420044,1556.420044,16080000
1/29/1986,1558.140015,1578.099976,1548.050049,1558.939941,1558.939941,18090000
1/30/1986,1558.369995,1572.589966,1545.76001,1552.180054,1552.180054,13370000
1/31/1986,1551.26001,1582.910034,1548.170044,1570.98999,1570.98999,17840000
2/3/1986,1570.530029,1600.109985,1564.329956,1594.27002,1594.27002,16320000
2/4/1986,1596.670044,1611.469971,1575.459961,1593.22998,1593.22998,21880000
2/5/1986,1590.140015,1601.829956,1576.26001,1593.119995,1593.119995,16260000
2/6/1986,1595.76001,1616.51001,1587.5,1600.689941,1600.689941,18580000
2/7/1986,1590.140015,1622.819946,1576.829956,1613.420044,1613.420044,18470000
2/10/1986,1614.449951,1633.140015,1605.160034,1626.380005,1626.380005,15150000
2/11/1986,1624.890015,1637.5,1613.300049,1622.819946,1622.819946,15710000
2/12/1986,1625.339966,1640.47998,1611.699951,1629.930054,1629.930054,18270000
2/13/1986,1632.569946,1649.310059,1616.859985,1645.069946,1645.069946,16320000
2/14/1986,1645.410034,1668.689941,1636.119995,1664.449951,1664.449951,19100000
2/18/1986,1661.579956,1685.550049,1649.430054,1678.780029,1678.780029,16930000
2/19/1986,1673.050049,1689.219971,1651.030029,1658.26001,1658.26001,15180000
2/20/1986,1652.75,1675.459961,1641.969971,1672.819946,1672.819946,13910000
2/21/1986,1681.540039,1702.75,1668.689941,1697.709961,1697.709961,21280000
2/24/1986,1689.790039,1709.75,1678.670044,1698.280029,1698.280029,16080000
2/25/1986,1695.98999,1709.52002,1674.079956,1692.660034,1692.660034,16000000
2/26/1986,1694.040039,1714.790039,1679.589966,1696.900024,1696.900024,19340000
2/27/1986,1701.829956,1728.900024,1683.369995,1713.98999,1713.98999,21010000
2/28/1986,1722.589966,1732.569946,1687.5,1709.060059,1709.060059,21070000
3/3/1986,1706.189941,1714.329956,1684.630005,1696.670044,1696.670044,13800000
3/4/1986,1699.109985,1718.630005,1679.719971,1686.420044,1686.420044,17030000
3/5/1986,1681.630005,1695.400024,1663.069946,1686.660034,1686.660034,17360000
3/6/1986,1698.640015,1711.209961,1681.75,1696.599976,1696.599976,16420000
3/7/1986,1694.800049,1713.47998,1682.829956,1699.829956,1699.829956,15780000
3/10/1986,1698.040039,1715.160034,1688.699951,1702.949951,1702.949951,11750000
3/11/1986,1714.800049,1752.170044,1704.26001,1746.050049,1746.050049,20450000
3/12/1986,1750,1773.349976,1733.47998,1745.449951,1745.449951,22630000
3/13/1986,1740.060059,1768.800049,1729.530029,1753.709961,1753.709961,17660000
3/14/1986,1761.140015,1799.930054,1745.209961,1792.73999,1792.73999,22780000
3/17/1986,1777.060059,1790.589966,1758.380005,1776.859985,1776.859985,15120000
3/18/1986,1772.27002,1806.75,1763.650024,1789.869995,1789.869995,16120000
3/19/1986,1796.699951,1806.98999,1773.469971,1787.949951,1787.949951,13870000
3/20/1986,1793.819946,1820.76001,1784.359985,1804.23999,1804.23999,14320000
3/21/1986,1807.949951,1821.23999,1764.849976,1768.560059,1768.560059,30170000
3/24/1986,1784.359985,1796.219971,1763.290039,1782.930054,1782.930054,19510000
3/25/1986,1781.01001,1794.300049,1762.089966,1778.5,1778.5,14970000
3/26/1986,1784.119995,1817.410034,1775.97998,1810.699951,1810.699951,19030000
3/27/1986,1822.199951,1849.73999,1806.51001,1821.719971,1821.719971,22460000
3/31/1986,1824.22998,1841.829956,1803.160034,1818.609985,1818.609985,14670000
4/1/1986,1822.079956,1829.02002,1777.540039,1790.109985,1790.109985,19440000
4/2/1986,1786.280029,1803.640015,1769.76001,1795.26001,1795.26001,15750000
4/3/1986,1796.459961,1809.27002,1753.709961,1766.400024,1766.400024,16890000
4/4/1986,1762.930054,1772.869995,1728.449951,1739.219971,1739.219971,17090000
4/7/1986,1734.550049,1749.040039,1712.52002,1735.51001,1735.51001,14410000
4/8/1986,1750.359985,1779.569946,1737.069946,1769.76001,1769.76001,17210000
4/9/1986,1784.359985,1807.709961,1754.189941,1778.619995,1778.619995,16930000
4/10/1986,1791.069946,1807.829956,1768.199951,1794.300049,1794.300049,69590000
4/11/1986,1800.719971,1812.5,1779.140015,1790.180054,1790.180054,20660000
4/14/1986,1791.420044,1811.380005,1781,1805.310059,1805.310059,11010000
4/15/1986,1799.849976,1822.050049,1789.680054,1809.650024,1809.650024,14870000
4/16/1986,1823.410034,1859.619995,1814.72998,1847.969971,1847.969971,32130000
4/17/1986,1849.079956,1870.160034,1831.719971,1855.030029,1855.030029,22630000
4/18/1986,1851.810059,1870.160034,1830.97998,1840.400024,1840.400024,21670000
4/21/1986,1842.51001,1864.209961,1829.859985,1855.900024,1855.900024,15270000
4/22/1986,1858.26001,1866.439941,1815.969971,1830.97998,1830.97998,19290000
4/23/1986,1823.410034,1841.27002,1803.939941,1829.609985,1829.609985,15840000
4/24/1986,1831.719971,1848.459961,1818.949951,1831.719971,1831.719971,17920000
4/25/1986,1836.430054,1848.459961,1813.73999,1835.569946,1835.569946,15330000
4/28/1986,1834.199951,1852.660034,1817.709961,1843.75,1843.75,13680000
4/29/1986,1848.829956,1856.150024,1813.119995,1825.890015,1825.890015,16400000
4/30/1986,1825.400024,1831.22998,1777.900024,1783.97998,1783.97998,17270000
5/1/1986,1777.900024,1796.880005,1761.040039,1777.780029,1777.780029,18550000
5/2/1986,1782.23999,1795.880005,1763.140015,1774.680054,1774.680054,14840000
5/5/1986,1777.530029,1800.349976,1770.959961,1793.77002,1793.77002,11680000
5/6/1986,1799.359985,1803.319946,1775.920044,1787.949951,1787.949951,14540000
5/7/1986,1782.369995,1790.050049,1755.209961,1775.300049,1775.300049,16960000
5/8/1986,1780.75,1797.869995,1768.47998,1786.209961,1786.209961,16110000
5/9/1986,1779.640015,1797.119995,1767.72998,1789.430054,1789.430054,13850000
5/12/1986,1786.459961,1804.319946,1774.800049,1787.329956,1787.329956,12030000
5/13/1986,1790.550049,1804.069946,1772.319946,1785.339966,1785.339966,14660000
5/14/1986,1790.430054,1815.22998,1775.550049,1808.280029,1808.280029,15790000
5/15/1986,1803.939941,1808.780029,1766.98999,1774.680054,1774.680054,14560000
5/16/1986,1770.959961,1775.670044,1749.880005,1759.800049,1759.800049,13480000
5/19/1986,1763.140015,1769.839966,1746.530029,1758.180054,1758.180054,8460000
5/20/1986,1758.560059,1788.439941,1752.47998,1783.97998,1783.97998,10860000
5/21/1986,1783.47998,1798.609985,1766.619995,1775.170044,1775.170044,11770000
5/22/1986,1782.609985,1813.73999,1774.180054,1806.300049,1806.300049,17100000
5/23/1986,1812.25,1842.140015,1804.689941,1823.290039,1823.290039,12660000
5/27/1986,1833.160034,1856.560059,1823.47998,1853.030029,1853.030029,12540000
5/28/1986,1862.01001,1891.790039,1851.920044,1878.280029,1878.280029,18020000
5/29/1986,1874.869995,1892.969971,1857.420044,1882.349976,1882.349976,14940000
5/30/1986,1872.51001,1898.219971,1857.949951,1876.709961,1876.709961,16210000
6/2/1986,1874.189941,1886.170044,1845.530029,1861.949951,1861.949951,12370000
6/3/1986,1860.73999,1875.540039,1845.670044,1870.430054,1870.430054,12520000
6/4/1986,1876.349976,1882,1846.339966,1863.290039,1863.290039,12240000
6/5/1986,1865.180054,1880.790039,1851.180054,1879.439941,1879.439941,11090000
6/6/1986,1879.97998,1894.380005,1866.119995,1885.900024,1885.900024,11160000
6/9/1986,1878.77002,1880.25,1833.829956,1840.150024,1840.150024,12020000
6/10/1986,1836.380005,1852.800049,1816.069946,1837.189941,1837.189941,13590000
6/11/1986,1842.030029,1854.680054,1825.75,1846.069946,1846.069946,11320000
6/12/1986,1846.069946,1851.859985,1826.290039,1838.130005,1838.130005,8810000
6/13/1986,1848.219971,1883.209961,1843.920044,1874.189941,1874.189941,14390000
6/16/1986,1880.52002,1890.609985,1863.290039,1871.77002,1871.77002,12530000
6/17/1986,1877.619995,1886.97998,1853.939941,1865.780029,1865.780029,12330000
6/18/1986,1867.839966,1881.329956,1843.75,1868.939941,1868.939941,12620000
6/19/1986,1864.400024,1883.119995,1851.459961,1855.859985,1855.859985,12560000
6/20/1986,1864.400024,1882.849976,1847.640015,1879.540039,1879.540039,17720000
6/23/1986,1873.48999,1883.400024,1853.390015,1864.26001,1864.26001,15250000
6/24/1986,1867.430054,1891.800049,1853.939941,1875.550049,1875.550049,13430000
6/25/1986,1879.540039,1903.359985,1870.319946,1885.050049,1885.050049,15320000
6/26/1986,1890.040039,1897.219971,1867.410034,1880.199951,1880.199951,10900000
6/27/1986,1885.969971,1898.900024,1871.339966,1885.26001,1885.26001,10240000
6/30/1986,1884.97998,1908.619995,1876.119995,1892.719971,1892.719971,12360000
7/1/1986,1889.76001,1911.280029,1878.52002,1903.540039,1903.540039,15550000
7/2/1986,1905.51001,1922.670044,1891.310059,1909.030029,1909.030029,12080000
7/3/1986,1911.280029,1918.589966,1887.22998,1900.869995,1900.869995,10490000
7/7/1986,1893.97998,1895.530029,1834.079956,1838.859985,1838.859985,16480000
7/8/1986,1822.130005,1834.359985,1794.98999,1820.72998,1820.72998,19530000
7/9/1986,1825.079956,1838.579956,1807.650024,1826.069946,1826.069946,15930000
7/10/1986,1833.800049,1842.939941,1799.069946,1831.829956,1831.829956,16340000
7/11/1986,1832.109985,1840.969971,1810.880005,1821.430054,1821.430054,12950000
7/14/1986,1809.339966,1816.650024,1785.290039,1793.449951,1793.449951,13140000
7/15/1986,1789.790039,1805.540039,1760.119995,1768.699951,1768.699951,24310000
7/16/1986,1776.859985,1794.290039,1759.699951,1774.180054,1774.180054,16140000
7/17/1986,1778.680054,1802.72998,1762.089966,1781.780029,1781.780029,16060000
7/18/1986,1781.359985,1807.369995,1754.640015,1777.97998,1777.97998,21220000
7/21/1986,1774.180054,1792.599976,1763.920044,1779.109985,1779.109985,10040000
7/22/1986,1777,1810.459961,1769.119995,1795.130005,1795.130005,14990000
7/23/1986,1796.400024,1813.699951,1780.089966,1798.369995,1798.369995,14630000
7/24/1986,1797.810059,1806.810059,1778.680054,1791.619995,1791.619995,13040000
7/25/1986,1799.780029,1821.569946,1791.060059,1810.040039,1810.040039,11420000
7/28/1986,1806.949951,1815.23999,1760.26001,1773.900024,1773.900024,15650000
7/29/1986,1776.430054,1788.949951,1752.949951,1766.869995,1766.869995,14070000
7/30/1986,1768.97998,1794.150024,1741.560059,1779.390015,1779.390015,22940000
7/31/1986,1779.810059,1794.290039,1764.199951,1775.310059,1775.310059,14490000
8/1/1986,1775.310059,1788.800049,1753.089966,1763.640015,1763.640015,11380000
8/4/1986,1753.089966,1785.150024,1730.599976,1769.969971,1769.969971,16320000
8/5/1986,1787.819946,1800.199951,1766.869995,1777,1777,20270000
8/6/1986,1771.650024,1788.670044,1759.839966,1779.530029,1779.530029,15330000
8/7/1986,1774.75,1802.02002,1766.170044,1786.280029,1786.280029,12530000
8/8/1986,1786.420044,1799.780029,1769.689941,1782.619995,1782.619995,12850000
8/11/1986,1786.699951,1824.660034,1779.25,1811.160034,1811.160034,16930000
8/12/1986,1824.380005,1840.550049,1804.420044,1835.48999,1835.48999,15490000
8/13/1986,1836.189941,1860.660034,1822.97998,1844.48999,1844.48999,17470000
8/14/1986,1844.069946,1859.810059,1832.540039,1844.910034,1844.910034,11790000
8/15/1986,1848.140015,1863.609985,1829.02002,1855.599976,1855.599976,15040000
8/18/1986,1857.98999,1875.140015,1842.660034,1869.52002,1869.52002,12620000
8/19/1986,1867.550049,1880.199951,1846.880005,1862.910034,1862.910034,10990000
8/20/1986,1861.219971,1889.339966,1849.969971,1881.329956,1881.329956,17790000
8/21/1986,1883.719971,1899.469971,1864.310059,1881.189941,1881.189941,15170000
8/22/1986,1879.780029,1899.040039,1868.109985,1887.800049,1887.800049,10640000
8/25/1986,1887.650024,1893.420044,1860.52002,1871.77002,1871.77002,10590000
8/26/1986,1876.550049,1911.280029,1870.5,1904.25,1904.25,16880000
8/27/1986,1904.25,1918.589966,1887.800049,1904.530029,1904.530029,15760000
8/28/1986,1896.790039,1912.26001,1882.72998,1900.170044,1900.170044,12460000
8/29/1986,1896.930054,1913.530029,1883.439941,1898.339966,1898.339966,9580000
9/2/1986,1903.26001,1913.390015,1857.420044,1870.359985,1870.359985,17070000
9/3/1986,1861.920044,1888.219971,1852.780029,1881.329956,1881.329956,16070000
9/4/1986,1884.699951,1927.869995,1877.25,1919.709961,1919.709961,22890000
9/5/1986,1918.72998,1933.349976,1890.189941,1899.75,1899.75,21020000
9/8/1986,1889.76001,1907.060059,1866.839966,1888.640015,1888.640015,15270000
9/9/1986,1898.339966,1909.449951,1874.02002,1884.140015,1884.140015,14460000
9/10/1986,1885.689941,1897.5,1863.050049,1879.5,1879.5,14290000
9/11/1986,1861.640015,1868.670044,1780.790039,1792.890015,1792.890015,30720000
9/12/1986,1794.150024,1805.400024,1733.550049,1758.719971,1758.719971,34990000
9/15/1986,1772.920044,1786.97998,1746.199951,1767.579956,1767.579956,18220000
9/16/1986,1763.219971,1785.01001,1739.599976,1778.540039,1778.540039,14790000
9/17/1986,1780.369995,1799.349976,1757.869995,1769.400024,1769.400024,16470000
9/18/1986,1763.219971,1789.930054,1748.030029,1774.180054,1774.180054,17290000
9/19/1986,1765.469971,1783.040039,1747.609985,1762.650024,1762.650024,22560000
9/22/1986,1771.369995,1797.810059,1761.670044,1793.449951,1793.449951,23340000
9/23/1986,1795.97998,1809.76001,1778.540039,1797.810059,1797.810059,21370000
9/24/1986,1798.22998,1820.02002,1786.280029,1803.290039,1803.290039,18210000
9/25/1986,1799.48999,1803.150024,1753.800049,1768.560059,1768.560059,18930000
9/26/1986,1759.420044,1788.099976,1750.140015,1769.689941,1769.689941,11980000
9/29/1986,1759.560059,1768.97998,1732.98999,1755.199951,1755.199951,14890000
9/30/1986,1761.390015,1790.349976,1750.140015,1767.579956,1767.579956,16390000
10/1/1986,1775.030029,1805.819946,1762.650024,1782.900024,1782.900024,21430000
10/2/1986,1778.819946,1796.540039,1767.719971,1781.209961,1781.209961,12120000
10/3/1986,1793.449951,1806.380005,1761.25,1774.180054,1774.180054,18200000
10/6/1986,1772.920044,1794.849976,1763.359985,1784.449951,1784.449951,11360000
10/7/1986,1787.400024,1799.349976,1765.189941,1784.449951,1784.449951,22650000
10/8/1986,1777.560059,1812.430054,1772.219971,1803.849976,1803.849976,21570000
10/9/1986,1802.589966,1824.23999,1785.849976,1796.819946,1796.819946,19390000
10/10/1986,1790.920044,1806.380005,1780.930054,1793.170044,1793.170044,12110000
10/13/1986,1792.599976,1806.949951,1781.5,1798.369995,1798.369995,6660000
10/14/1986,1797.670044,1816.51001,1783.319946,1800.199951,1800.199951,17490000
10/15/1986,1799.209961,1835.77002,1792.180054,1831.689941,1831.689941,18260000
10/16/1986,1835.48999,1852.640015,1819.180054,1836.189941,1836.189941,19860000
10/17/1986,1829.439941,1844.910034,1817.069946,1837.040039,1837.040039,19920000
10/20/1986,1821.290039,1826.630005,1793.869995,1811.02002,1811.02002,14550000
10/21/1986,1811.02002,1822.97998,1792.040039,1805.680054,1805.680054,14770000
10/22/1986,1803.569946,1821.290039,1793.589966,1808.349976,1808.349976,14500000
10/23/1986,1812.150024,1845.050049,1806.949951,1834.930054,1834.930054,18630000
10/24/1986,1836.329956,1851.660034,1821.709961,1832.359985,1832.359985,14980000
10/27/1986,1834.079956,1850.109985,1817.48999,1841.819946,1841.819946,21220000
10/28/1986,1843.640015,1863.469971,1830.98999,1845.469971,1845.469971,17730000
10/29/1986,1841.540039,1863.329956,1834.51001,1851.800049,1851.800049,17970000
10/30/1986,1880.199951,1894.689941,1862.77002,1878.369995,1878.369995,26230000
10/31/1986,1875.280029,1891.72998,1858.130005,1877.709961,1877.709961,18230000
11/3/1986,1880.619995,1902.280029,1870.780029,1894.26001,1894.26001,18350000
11/4/1986,1884.280029,1902,1873.880005,1892.439941,1892.439941,19280000
11/5/1986,1886.109985,1911.140015,1876.550049,1899.040039,1899.040039,24120000
11/6/1986,1891.72998,1907.47998,1868.949951,1891.589966,1891.589966,22560000
11/7/1986,1885.689941,1899.469971,1870.780029,1886.530029,1886.530029,16640000
11/10/1986,1883.439941,1901.01001,1871.199951,1892.290039,1892.290039,17700000
11/11/1986,1891.589966,1904.949951,1882.449951,1895.949951,1895.949951,14570000
11/12/1986,1898.900024,1909.310059,1876.969971,1893.699951,1893.699951,15320000
11/13/1986,1893.140015,1901.01001,1857.280029,1862.199951,1862.199951,20160000
11/14/1986,1861.219971,1883.569946,1848.280029,1873.589966,1873.589966,14140000
11/17/1986,1857,1879.920044,1846.73999,1860.52002,1860.52002,16290000
11/18/1986,1854.329956,1864.310059,1806.52002,1817.209961,1817.209961,22060000
11/19/1986,1811.589966,1838.02002,1797.099976,1826.630005,1826.630005,23170000
11/20/1986,1841.540039,1866.280029,1823.119995,1860.660034,1860.660034,25290000
11/21/1986,1864.030029,1901.859985,1853.069946,1893.560059,1893.560059,27640000
11/24/1986,1887.650024,1921.400024,1879.079956,1906.069946,1906.069946,21930000
11/25/1986,1906.780029,1922.810059,1890.040039,1912.119995,1912.119995,22490000
11/26/1986,1908.459961,1926.459961,1895.109985,1916.76001,1916.76001,16240000
11/28/1986,1917.180054,1923.51001,1903.819946,1914.22998,1914.22998,7670000
12/1/1986,1900.170044,1915.910034,1880.47998,1912.540039,1912.540039,14650000
12/2/1986,1920.699951,1958.800049,1914.930054,1955.569946,1955.569946,27360000
12/3/1986,1947.550049,1971.73999,1933.910034,1947.27002,1947.27002,23250000
12/4/1986,1945.439941,1963.300049,1930.26001,1939.680054,1939.680054,15620000
12/5/1986,1938.410034,1950.219971,1911.699951,1925.060059,1925.060059,15450000
12/8/1986,1925.47998,1946.709961,1906.920044,1930.26001,1930.26001,15430000
12/9/1986,1931.52002,1939.819946,1909.869995,1916.900024,1916.900024,12940000
12/10/1986,1913.670044,1943.050049,1908.319946,1932.930054,1932.930054,16970000
12/11/1986,1940.099976,1947.410034,1904.810059,1923.650024,1923.650024,19460000
12/12/1986,1921.26001,1932.089966,1904.390015,1912.26001,1912.26001,17110000
12/15/1986,1901.01001,1925.339966,1887.089966,1922.810059,1922.810059,18450000
12/16/1986,1923.650024,1942.910034,1912.400024,1936.160034,1936.160034,20440000
12/17/1986,1926.599976,1937.569946,1909.449951,1918.310059,1918.310059,17060000
12/18/1986,1916.199951,1927.02002,1900.170044,1912.819946,1912.819946,18310000
12/19/1986,1914.650024,1935.180054,1899.890015,1928.849976,1928.849976,48550000
12/22/1986,1921.959961,1938.839966,1907.76001,1926.180054,1926.180054,26260000
12/23/1986,1924.209961,1933.77002,1902.280029,1914.369995,1914.369995,28850000
12/24/1986,1913.949951,1937.569946,1910.01001,1926.880005,1926.880005,14500000
12/26/1986,1927.589966,1939.119995,1919.709961,1930.400024,1930.400024,4850000
12/29/1986,1925.199951,1931.380005,1904.530029,1912.119995,1912.119995,2530000
12/30/1986,1911.140015,1920.699951,1894.689941,1908.609985,1908.609985,12350000
12/31/1986,1909.030029,1920.420044,1885.400024,1895.949951,1895.949951,13930000
1/2/1987,1900.589966,1933.48999,1897.359985,1927.310059,1927.310059,10860000
1/5/1987,1944.880005,1980.73999,1936.589966,1971.319946,1971.319946,25260000
1/6/1987,1978.349976,1993.810059,1961.900024,1974.829956,1974.829956,28560000
1/7/1987,1971.880005,2003.089966,1965.689941,1993.949951,1993.949951,22550000
1/8/1987,1996.77002,2014.199951,1975.959961,2002.25,2002.25,25350000
1/9/1987,1998.880005,2021.650024,1988.609985,2005.910034,2005.910034,24950000
1/12/1987,1997.329956,2022.079956,1987.630005,2009.420044,2009.420044,25240000
1/13/1987,2006.609985,2027.140015,1994.52002,2012.939941,2012.939941,23380000
1/14/1987,2012.939941,2046.26001,2003.939941,2035.01001,2035.01001,25120000
1/15/1987,2044.709961,2091.25,2030.790039,2070.72998,2070.72998,32960000
1/16/1987,2073.120117,2099.689941,2054.560059,2076.629883,2076.629883,34850000
1/19/1987,2067.070068,2112.48999,2051.320068,2102.5,2102.5,21950000
1/20/1987,2110.659912,2131.610107,2082.540039,2104.469971,2104.469971,30120000
1/21/1987,2088.439941,2123.879883,2079.02002,2094.070068,2094.070068,24010000
1/22/1987,2090.830078,2151.860107,2083.659912,2145.669922,2145.669922,22940000
1/23/1987,2158.459961,2214.570068,2062.850098,2101.52002,2101.52002,40930000
1/26/1987,2103.629883,2125.419922,2079.719971,2107.280029,2107.280029,18300000
1/27/1987,2121.47998,2160.850098,2110.23999,2150.449951,2150.449951,21710000
1/28/1987,2162.679932,2181.100098,2136.389893,2163.389893,2163.389893,25340000
1/29/1987,2178.149902,2193.340088,2139.199951,2160.01001,2160.01001,25130000
1/30/1987,2158.320068,2173.51001,2127.669922,2158.040039,2158.040039,27150000
2/2/1987,2152.97998,2193.620117,2142.149902,2179.419922,2179.419922,22760000
2/3/1987,2187.98999,2201.209961,2159.72998,2168.449951,2168.449951,25810000
2/4/1987,2176.879883,2198.399902,2154.669922,2191.22998,2191.22998,27710000
2/5/1987,2201.48999,2223.280029,2174.629883,2201.48999,2201.48999,33750000
2/6/1987,2198.540039,2213.300049,2176.320068,2186.870117,2186.870117,18680000
2/9/1987,2183.209961,2195.72998,2157.899902,2176.73999,2176.73999,14690000
2/10/1987,2172.379883,2183.629883,2134.419922,2158.040039,2158.040039,18730000
2/11/1987,2159.72998,2182.51001,2145.530029,2171.959961,2171.959961,17050000
2/12/1987,2181.379883,2203.179932,2146.090088,2165.780029,2165.780029,23630000
2/13/1987,2161,2201.350098,2148.76001,2183.350098,2183.350098,25130000
2/17/1987,2192.77002,2242.409912,2184.899902,2237.48999,2237.48999,24590000
2/18/1987,2254.639893,2266.449951,2213.159912,2237.629883,2237.629883,29600000
2/19/1987,2239.879883,2263.219971,2212.320068,2244.090088,2244.090088,24720000
2/20/1987,2247.75,2260.120117,2220.889893,2235.23999,2235.23999,27570000
2/23/1987,2235.939941,2249.860107,2186.300049,2216.540039,2216.540039,24130000
2/24/1987,2221.030029,2244.090088,2202.620117,2223.280029,2223.280029,17350000
2/25/1987,2223.139893,2248.590088,2209.360107,2226.23999,2226.23999,18600000
2/26/1987,2223.98999,2239.310059,2196.709961,2216.679932,2216.679932,17920000
2/27/1987,2220.330078,2237.909912,2204.870117,2223.98999,2223.98999,16540000
3/2/1987,2228.209961,2242.550049,2209.080078,2220.469971,2220.469971,16590000
3/3/1987,2224.409912,2240.439941,2209.929932,2226.52002,2226.52002,14570000
3/4/1987,2238.610107,2270.110107,2226.23999,2257.449951,2257.449951,22300000
3/5/1987,2270.25,2295.699951,2253.939941,2276.429932,2276.429932,21320000
3/6/1987,2281.919922,2298.22998,2256.469971,2280.22998,2280.22998,18490000
3/9/1987,2270.389893,2279.669922,2238.610107,2260.120117,2260.120117,14440000
3/10/1987,2257.310059,2289.929932,2246.47998,2280.090088,2280.090088,15680000
3/11/1987,2294.01001,2302.169922,2256.469971,2268.97998,2268.97998,21850000
3/12/1987,2269.419922,2288.149902,2250.139893,2267.340088,2267.340088,18630000
3/13/1987,2272.159912,2282.389893,2245.030029,2258.659912,2258.659912,15740000
3/16/1987,2251.419922,2263.639893,2224.860107,2248.439941,2248.439941,13720000
3/17/1987,2246.159912,2287.780029,2238.209961,2284.800049,2284.800049,19790000
3/18/1987,2299.01001,2315.199951,2262.219971,2286.929932,2286.929932,25790000
3/19/1987,2281.389893,2310.649902,2270.169922,2299.570068,2299.570068,15830000
3/20/1987,2310.649902,2342.050049,2295.030029,2333.52002,2333.52002,30530000
3/23/1987,2337.5,2373.01001,2322.439941,2363.780029,2363.780029,24730000
3/24/1987,2370.169922,2387.360107,2348.01001,2369.179932,2369.179932,26400000
3/25/1987,2366.76001,2383.52002,2344.459961,2363.48999,2363.48999,19090000
3/26/1987,2374.860107,2399.570068,2359.379883,2372.590088,2372.590088,19460000
3/27/1987,2378.550049,2386.649902,2326.98999,2335.800049,2335.800049,18720000
3/30/1987,2243.040039,2303.409912,2230.26001,2278.409912,2278.409912,28680000
3/31/1987,2296.02002,2315.47998,2271.310059,2304.689941,2304.689941,18570000
4/1/1987,2277.129883,2325.139893,2271.159912,2316.050049,2316.050049,21100000
4/2/1987,2328.550049,2347.590088,2299.290039,2320.449951,2320.449951,22570000
4/3/1987,2321.590088,2402.409912,2307.669922,2390.340088,2390.340088,27410000
4/6/1987,2407.530029,2425,2384.800049,2405.540039,2405.540039,22240000
4/7/1987,2401.280029,2428.409912,2352.840088,2360.939941,2360.939941,26140000
4/8/1987,2371.590088,2396.159912,2342.610107,2372.159912,2372.159912,23220000
4/9/1987,2375.98999,2383.810059,2320.600098,2339.199951,2339.199951,22680000
4/10/1987,2323.439941,2358.659912,2305.110107,2338.780029,2338.780029,24670000
4/13/1987,2332.389893,2355.679932,2278.409912,2287.070068,2287.070068,31990000
4/14/1987,2275.709961,2293.889893,2213.639893,2252.97998,2252.97998,41890000
4/15/1987,2285.800049,2307.530029,2243.320068,2282.949951,2282.949951,29570000
4/16/1987,2296.590088,2320.879883,2264.629883,2275.98999,2275.98999,29940000
4/20/1987,2293.179932,2300.570068,2252.560059,2270.600098,2270.600098,18370000
4/21/1987,2257.669922,2341.050049,2240.909912,2337.070068,2337.070068,25980000
4/22/1987,2331.820068,2353.129883,2282.100098,2285.939941,2285.939941,28240000
4/23/1987,2296.310059,2318.610107,2255.820068,2280.969971,2280.969971,27090000
4/24/1987,2261.080078,2279.550049,2221.590088,2235.370117,2235.370117,23910000
4/27/1987,2208.100098,2264.350098,2180.540039,2230.540039,2230.540039,31990000
4/28/1987,2240.629883,2270.73999,2214.060059,2231.959961,2231.959961,27180000
4/29/1987,2248.01001,2283.23999,2228.27002,2254.26001,2254.26001,26840000
4/30/1987,2256.820068,2314.199951,2250,2286.360107,2286.360107,28340000
5/1/1987,2282.23999,2312.219971,2256.679932,2280.399902,2280.399902,20710000
5/4/1987,2275.139893,2305.959961,2255.26001,2286.219971,2286.219971,17170000
5/5/1987,2303.409912,2348.01001,2294.600098,2338.070068,2338.070068,24910000
5/6/1987,2338.209961,2369.889893,2309.939941,2342.189941,2342.189941,31390000
5/7/1987,2343.320068,2368.610107,2315.77002,2334.659912,2334.659912,40460000
5/8/1987,2345.879883,2357.23999,2303.129883,2322.300049,2322.300049,31260000
5/11/1987,2336.75,2380.77002,2297.919922,2307.300049,2307.300049,34560000
5/12/1987,2309.76001,2333.139893,2289.840088,2322.600098,2322.600098,21320000
5/13/1987,2326.929932,2346.850098,2302.110107,2329.679932,2329.679932,21030000
5/14/1987,2336.459961,2349.310059,2307.159912,2325.48999,2325.48999,19050000
5/15/1987,2309.040039,2324.47998,2266.600098,2272.52002,2272.52002,28370000
5/18/1987,2269.199951,2282.909912,2227.050049,2258.659912,2258.659912,24580000
5/19/1987,2275.120117,2280.459961,2205.399902,2221.280029,2221.280029,25050000
5/20/1987,2218.090088,2248.080078,2188.530029,2215.870117,2215.870117,28500000
5/21/1987,2243.790039,2256.060059,2212.77002,2225.77002,2225.77002,20280000
5/22/1987,2234.189941,2258.419922,2220.149902,2243.199951,2243.199951,14140000
5/26/1987,2273.060059,2305.52002,2252.879883,2297.939941,2297.939941,21890000
5/27/1987,2295.659912,2320.23999,2274.27002,2295.810059,2295.810059,20170000
5/28/1987,2298.090088,2323.570068,2265.929932,2310.679932,2310.679932,15610000
5/29/1987,2326,2332.389893,2281.100098,2291.570068,2291.570068,16040000
6/1/1987,2309.620117,2319.780029,2277,2288.22998,2288.22998,15680000
6/2/1987,2287.469971,2306.429932,2260.620117,2278.219971,2278.219971,16740000
6/3/1987,2292.169922,2330.100098,2283.370117,2320.689941,2320.689941,18030000
6/4/1987,2323.419922,2343.449951,2308.709961,2337.080078,2337.080078,13840000
6/5/1987,2335.409912,2346.330078,2312.350098,2326.149902,2326.149902,14120000
6/8/1987,2320.389893,2362.709961,2306.889893,2351.639893,2351.639893,13750000
6/9/1987,2357.100098,2366.050049,2331.77002,2352.699951,2352.699951,16780000
6/10/1987,2362.860107,2389.709961,2328.580078,2353.610107,2353.610107,23320000
6/11/1987,2366.5,2380.459961,2341.929932,2360.129883,2360.129883,17390000
6/12/1987,2379.100098,2399.419922,2360.73999,2377.72998,2377.72998,19610000
6/15/1987,2393.360107,2409.439941,2374.389893,2391.540039,2391.540039,18160000
6/16/1987,2391.330078,2415.360107,2376.100098,2407.350098,2407.350098,19090000
6/17/1987,2412.850098,2427.290039,2390.699951,2407.350098,2407.350098,21560000
6/18/1987,2397.139893,2419.909912,2386.459961,2408.129883,2408.129883,19300000
6/19/1987,2409.699951,2431.850098,2395.26001,2420.850098,2420.850098,33310000
6/22/1987,2428.389893,2457.290039,2417.399902,2445.51001,2445.51001,23430000
6/23/1987,2454.23999,2466.040039,2421.719971,2439.72998,2439.72998,26680000
6/24/1987,2431.280029,2454.080078,2415.340088,2428.409912,2428.409912,20730000
6/25/1987,2438.459961,2460.139893,2430.330078,2451.050049,2451.050049,16770000
6/26/1987,2439.25,2453.919922,2423.629883,2436.860107,2436.860107,16440000
6/29/1987,2437.659912,2460.300049,2423.790039,2446.909912,2446.909912,16890000
6/30/1987,2448.179932,2456.310059,2401.149902,2418.530029,2418.530029,21370000
7/1/1987,2410.080078,2430.800049,2391.26001,2409.76001,2409.76001,18530000
7/2/1987,2425.379883,2446.27002,2415.659912,2436.699951,2436.699951,17820000
7/6/1987,2448.340088,2460.300049,2412.949951,2429.530029,2429.530029,21380000
7/7/1987,2431.439941,2467.629883,2425.060059,2449.780029,2449.780029,24930000
7/8/1987,2452.169922,2476.23999,2432.560059,2463.969971,2463.969971,25010000
7/9/1987,2462.370117,2478.47998,2441.169922,2451.209961,2451.209961,18360000
7/10/1987,2456.469971,2470.5,2435.909912,2455.98999,2455.98999,21150000
7/13/1987,2456.310059,2470.340088,2427.139893,2452.969971,2452.969971,21050000
7/14/1987,2455.840088,2492.97998,2442.600098,2481.350098,2481.350098,24400000
7/15/1987,2468.429932,2502.22998,2455.199951,2483.73999,2483.73999,25820000
7/16/1987,2496.969971,2511.47998,2471.780029,2496.969971,2496.969971,29670000
7/17/1987,2506.219971,2533.639893,2485.649902,2510.040039,2510.040039,32120000
7/20/1987,2497.929932,2512.280029,2476.879883,2487.820068,2487.820068,16540000
7/21/1987,2479.590088,2500.159912,2444.669922,2467.949951,2467.949951,21470000
7/22/1987,2472.580078,2488.679932,2448.5,2470.179932,2470.179932,20330000
7/23/1987,2470.179932,2492.669922,2447.070068,2471.939941,2471.939941,19080000
7/24/1987,2471.939941,2494.899902,2462.530029,2485.330078,2485.330078,15620000
7/27/1987,2486.449951,2511.639893,2468.75,2493.939941,2493.939941,14200000
7/28/1987,2515.149902,2537.149902,2489.320068,2519.77002,2519.77002,27680000
7/29/1987,2522.800049,2548.469971,2501.590088,2539.540039,2539.540039,27380000
7/30/1987,2543.850098,2576.850098,2527.419922,2567.439941,2567.439941,27200000
7/31/1987,2566.48999,2588.330078,2551.02002,2572.070068,2572.070068,20980000
8/3/1987,2547.830078,2585.300049,2536.669922,2557.080078,2557.080078,21750000
8/4/1987,2553.72998,2568.719971,2525.98999,2546.719971,2546.719971,19280000
8/5/1987,2553.409912,2586.580078,2540.97998,2566.649902,2566.649902,24970000
8/6/1987,2570.629883,2600.919922,2551.820068,2594.22998,2594.22998,26900000
8/7/1987,2591.040039,2611.929932,2576.209961,2592,2592,24460000
8/10/1987,2596.620117,2640.149902,2587.850098,2635.840088,2635.840088,21550000
8/11/1987,2646.209961,2691.959961,2635.52002,2680.47998,2680.47998,40090000
8/12/1987,2670.600098,2700.72998,2648.600098,2669.320068,2669.320068,34210000
8/13/1987,2673.949951,2714.919922,2656.570068,2691.48999,2691.48999,27490000
8/14/1987,2675.219971,2713.330078,2660.080078,2685.429932,2685.429932,23050000
8/17/1987,2688.459961,2713.969971,2674.429932,2700.570068,2700.570068,21280000
8/18/1987,2681.919922,2691.01001,2626.590088,2654.659912,2654.659912,28780000
8/19/1987,2645.25,2676.179932,2628.189941,2665.820068,2665.820068,20850000
8/20/1987,2680.639893,2714.600098,2665.969971,2706.790039,2706.790039,23480000
8/21/1987,2709.659912,2735.48999,2689.090088,2709.5,2709.5,27760000
8/24/1987,2712.370117,2730.550049,2678.889893,2697.070068,2697.070068,18920000
8/25/1987,2709.820068,2746.649902,2694.830078,2722.419922,2722.419922,22900000
8/26/1987,2725.290039,2742.030029,2686.540039,2701.850098,2701.850098,22460000
8/27/1987,2686.540039,2705.52002,2661.350098,2675.060059,2675.060059,19460000
8/28/1987,2669.320068,2680.320068,2632.02002,2639.350098,2639.350098,16750000
8/31/1987,2633.929932,2679.530029,2623.570068,2662.949951,2662.949951,19290000
9/1/1987,2666.77002,2695.469971,2594.070068,2610.969971,2610.969971,21360000
9/2/1987,2606.97998,2631.060059,2567.76001,2602.040039,2602.040039,30630000
9/3/1987,2621.810059,2642.219971,2560.110107,2599.48999,2599.48999,22920000
9/4/1987,2604.110107,2617.189941,2556.280029,2561.379883,2561.379883,14980000
9/8/1987,2551.179932,2571.429932,2493.780029,2545.120117,2545.120117,31810000
9/9/1987,2544.47998,2570.629883,2522.800049,2549.27002,2549.27002,23540000
9/10/1987,2578.129883,2595.5,2549.429932,2576.050049,2576.050049,23530000
9/11/1987,2586.26001,2625.949951,2575.409912,2608.73999,2608.73999,21670000
9/14/1987,2624.360107,2634.570068,2587.850098,2613.040039,2613.040039,15950000
9/15/1987,2607.050049,2610.47998,2560.219971,2566.580078,2566.580078,14930000
9/16/1987,2554.340088,2585.179932,2522.52002,2530.189941,2530.189941,21890000
9/17/1987,2550.100098,2557.280029,2508,2527.899902,2527.899902,19350000
9/18/1987,2539.97998,2554.830078,2514.030029,2524.639893,2524.639893,23550000
9/21/1987,2537.860107,2559.72998,2479.77002,2492.820068,2492.820068,22050000
9/22/1987,2500,2572.620117,2468.98999,2568.050049,2568.050049,25650000
9/23/1987,2577.679932,2602.149902,2554.830078,2585.669922,2585.669922,30450000
9/24/1987,2574.409912,2603.949951,2552.060059,2566.419922,2566.419922,16900000
9/25/1987,2564.459961,2584.040039,2543.72998,2570.169922,2570.169922,13760000
9/28/1987,2602.639893,2634.949951,2574.580078,2601.5,2601.5,26300000
9/29/1987,2601.5,2627.610107,2569.030029,2590.570068,2590.570068,20650000
9/30/1987,2581.919922,2613.580078,2563.639893,2596.280029,2596.280029,23360000
10/1/1987,2601.5,2648.98999,2593.179932,2639.199951,2639.199951,22200000
10/2/1987,2641.159912,2662.370117,2622.060059,2640.98999,2640.98999,17760000
10/5/1987,2646.540039,2658.780029,2610.969971,2640.179932,2640.179932,19000000
10/6/1987,2623.530029,2632.830078,2542.590088,2548.629883,2548.629883,24370000
10/7/1987,2549.449951,2570.98999,2511.75,2551.080078,2551.080078,25850000
10/8/1987,2555.320068,2561.360107,2491.51001,2516.639893,2516.639893,21960000
10/9/1987,2508.159912,2531.659912,2472.26001,2482.209961,2482.209961,20730000
10/12/1987,2479.439941,2504.899902,2433.909912,2471.439941,2471.439941,19850000
10/13/1987,2499.350098,2528.389893,2456.919922,2508.159912,2508.159912,24890000
10/14/1987,2473.560059,2485.149902,2400.459961,2412.699951,2412.699951,29730000
10/15/1987,2394.419922,2439.780029,2345.629883,2355.090088,2355.090088,38070000
10/16/1987,2363.899902,2396.209961,2207.72998,2246.72998,2246.72998,57270000
10/19/1987,2046.670044,2164.159912,1677.550049,1738.73999,1738.73999,87230000
10/20/1987,1949.77002,2067.469971,1616.209961,1841.01001,1841.01001,91240000
10/21/1987,2016.079956,2081.070068,1951.76001,2027.849976,2027.849976,62980000
10/22/1987,1868.199951,2004.969971,1837.859985,1950.430054,1950.430054,54270000
10/23/1987,1911.140015,1993.869995,1898.540039,1950.76001,1950.76001,34140000
10/26/1987,1864.219971,1881.800049,1774.040039,1793.930054,1793.930054,35420000
10/27/1987,1883.119995,1904.680054,1806.699951,1846.48999,1846.48999,32200000
10/28/1987,1781.329956,1904.51001,1767.73999,1846.819946,1846.819946,38060000
10/29/1987,1863.400024,1971.97998,1849.300049,1938.329956,1938.329956,32390000
10/30/1987,2023.380005,2049.070068,1965.680054,1993.530029,1993.530029,39640000
11/2/1987,1972.650024,2027.52002,1957.22998,2014.089966,2014.089966,23530000
11/3/1987,1963.859985,1988.400024,1891.73999,1963.530029,1963.530029,27340000
11/4/1987,1933.189941,1980.599976,1913.5,1945.290039,1945.290039,25600000
11/5/1987,1927.880005,2011.939941,1920.420044,1985.410034,1985.410034,29880000
11/6/1987,1991.550049,2023.540039,1938.829956,1959.050049,1959.050049,23250000
11/9/1987,1926.060059,1941.810059,1881.959961,1900.199951,1900.199951,21960000
11/10/1987,1863.560059,1911.969971,1845.98999,1878.150024,1878.150024,24260000
11/11/1987,1906.329956,1927.719971,1881.959961,1899.199951,1899.199951,17140000
11/12/1987,1964.849976,1983.920044,1934.839966,1960.209961,1960.209961,28590000
11/13/1987,1957.060059,1973.810059,1923.079956,1935.01001,1935.01001,17070000
11/16/1987,1966.349976,1979.280029,1921.75,1949.099976,1949.099976,16930000
11/17/1987,1927.719971,1939.98999,1888.76001,1922.25,1922.25,22490000
11/18/1987,1927.719971,1951.920044,1888.930054,1939.160034,1939.160034,18900000
11/19/1987,1920.76001,1941.97998,1881.800049,1895.390015,1895.390015,20280000
11/20/1987,1869.359985,1926.390015,1853.609985,1913.630005,1913.630005,26080000
11/23/1987,1904.180054,1931.859985,1889.26001,1923.079956,1923.079956,13530000
11/24/1987,1945.290039,1985.25,1936.839966,1963.530029,1963.530029,22070000
11/25/1987,1961.869995,1982.589966,1935.680054,1946.949951,1946.949951,16490000
11/27/1987,1936.339966,1955.23999,1907,1910.47998,1910.47998,10500000
11/30/1987,1859.25,1867.369995,1795.26001,1833.550049,1833.550049,30620000
12/1/1987,1860.25,1877.97998,1829.079956,1842.339966,1842.339966,18210000
12/2/1987,1842.670044,1871.52002,1825.27002,1848.969971,1848.969971,16280000
12/3/1987,1851.619995,1859.079956,1772.209961,1776.530029,1776.530029,23440000
12/4/1987,1765.420044,1794.599976,1733.920044,1766.73999,1766.73999,23590000
12/7/1987,1774.869995,1818.140015,1765.75,1812.170044,1812.170044,16280000
12/8/1987,1812.170044,1870.689941,1794.599976,1868.369995,1868.369995,20620000
12/9/1987,1856.599976,1924.900024,1846.650024,1902.52002,1902.52002,25980000
12/10/1987,1858.420044,1923.569946,1835.709961,1855.439941,1855.439941,26520000
12/11/1987,1857.26001,1887.930054,1838.359985,1867.040039,1867.040039,17750000
12/14/1987,1867.209961,1942.310059,1860.410034,1932.859985,1932.859985,24840000
12/15/1987,1938.660034,1969,1916.280029,1941.47998,1941.47998,28390000
12/16/1987,1939.819946,1984.079956,1918.439941,1974.469971,1974.469971,23790000
12/17/1987,1976.959961,1987.22998,1917.439941,1924.400024,1924.400024,23600000
12/18/1987,1939.660034,1982.920044,1924.72998,1975.300049,1975.300049,40310000
12/21/1987,1974.640015,2008.449951,1959.560059,1990.380005,1990.380005,21680000
12/22/1987,1985.579956,1999.670044,1949.27002,1978.449951,1978.449951,20630000
12/23/1987,1990.219971,2019.560059,1977.619995,2005.640015,2005.640015,22830000
12/24/1987,2003.810059,2013.099976,1985.73999,1999.670044,1999.670044,8080000
12/28/1987,1955.569946,1966.180054,1921.920044,1942.969971,1942.969971,13870000
12/29/1987,1942.810059,1951.76001,1918.099976,1926.890015,1926.890015,9940000
12/30/1987,1935.339966,1966.180054,1925.72998,1950.099976,1950.099976,15120000
12/31/1987,1927.390015,1951.26001,1912.630005,1938.829956,1938.829956,15360000
1/4/1988,1952.589966,2030.01001,1950.76001,2015.25,2015.25,20880000
1/5/1988,2056.370117,2075.27002,2021.390015,2031.5,2031.5,27200000
1/6/1988,2036.469971,2058.189941,2012.77002,2037.800049,2037.800049,18800000
1/7/1988,2019.890015,2061.51001,2004.640015,2051.889893,2051.889893,21370000
1/8/1988,2046.579956,2058.689941,1898.040039,1911.310059,1911.310059,27440000
1/11/1988,1934.349976,1985.25,1886.939941,1945.130005,1945.130005,23390000
1/12/1988,1935.180054,1950.76001,1877.97998,1928.550049,1928.550049,23610000
1/13/1988,1912.140015,1959.550049,1884.949951,1924.72998,1924.72998,24710000
1/14/1988,1922.910034,1940.150024,1894.060059,1916.109985,1916.109985,16650000
1/15/1988,1971.319946,1988.400024,1942.469971,1956.069946,1956.069946,36570000
1/18/1988,1961.699951,1977.449951,1938.98999,1963.859985,1963.859985,11700000
1/19/1988,1944.130005,1977.290039,1923.410034,1936.339966,1936.339966,19160000
1/20/1988,1922.25,1934.849976,1858.589966,1879.140015,1879.140015,24070000
1/21/1988,1892.410034,1903.349976,1845.98999,1879.310059,1879.310059,19420000
1/22/1988,1892.900024,1911.800049,1876.160034,1903.51001,1903.51001,13440000
1/25/1988,1904.839966,1960.540039,1897.050049,1946.449951,1946.449951,23050000
1/26/1988,1938,1957.72998,1906.5,1920.589966,1920.589966,16720000
1/27/1988,1926.859985,1951.76001,1889.420044,1911.140015,1911.140015,23070000
1/28/1988,1921.579956,1944.130005,1904.339966,1930.040039,1930.040039,18430000
1/29/1988,1941.969971,1967.670044,1921.089966,1958.219971,1958.219971,23320000
2/1/1988,1972.810059,1985.410034,1935.839966,1944.630005,1944.630005,35260000
2/2/1988,1938.48999,1965.02002,1921.089966,1952.920044,1952.920044,19600000
2/3/1988,1950.430054,1971.97998,1907,1924.569946,1924.569946,25640000
2/4/1988,1923.900024,1941.47998,1902.849976,1923.569946,1923.569946,52810000
2/5/1988,1923.23999,1940.319946,1906.319946,1910.47998,1910.47998,21080000
2/8/1988,1894.72998,1911.140015,1878.150024,1895.719971,1895.719971,14550000
2/9/1988,1900.359985,1921.579956,1885.780029,1914.459961,1914.459961,14960000
2/10/1988,1923.900024,1967.839966,1916.780029,1962.040039,1962.040039,27570000
2/11/1988,1963.359985,1982.430054,1942.810059,1961.540039,1961.540039,19400000
2/12/1988,1964.849976,1995.689941,1958.060059,1983.26001,1983.26001,16550000
2/16/1988,1981.930054,2010.439941,1969.829956,2005.969971,2005.969971,15890000
2/17/1988,2006.630005,2026.189941,1982.589966,2000.98999,2000.98999,25030000
2/18/1988,1995.52002,2011.939941,1972.810059,1986.410034,1986.410034,18330000
2/19/1988,1983.75,2018.900024,1973.310059,2014.589966,2014.589966,23910000
2/22/1988,2010.939941,2051.719971,1998.670044,2040.290039,2040.290039,24230000
2/23/1988,2039.290039,2057.030029,2017.23999,2039.119995,2039.119995,21420000
2/24/1988,2040.780029,2061.340088,2022.880005,2039.949951,2039.949951,24330000
2/25/1988,2040.280029,2078.080078,2006.959961,2017.569946,2017.569946,28970000
2/26/1988,2020.219971,2034.810059,2005.140015,2023.209961,2023.209961,14730000
2/29/1988,2029.670044,2074.600098,2017.23999,2071.620117,2071.620117,20080000
3/1/1988,2074.929932,2086.870117,2048.570068,2070.469971,2070.469971,23630000
3/2/1988,2080.570068,2094.5,2058.189941,2071.290039,2071.290039,19920000
3/3/1988,2073.110107,2085.379883,2048.409912,2063.48999,2063.48999,18370000
3/4/1988,2058.679932,2076.76001,2033.48999,2057.860107,2057.860107,16650000
3/7/1988,2052.550049,2069.300049,2034.150024,2056.370117,2056.370117,14100000
3/8/1988,2064.320068,2090.02002,2055.040039,2081.070068,2081.070068,19490000
3/9/1988,2079.080078,2094.159912,2064.48999,2074.27002,2074.27002,18150000
3/10/1988,2073.939941,2081.399902,2020.719971,2026.030029,2026.030029,18120000
3/11/1988,2031,2049.070068,1996.52002,2034.97998,2034.97998,17190000
3/14/1988,2033.97998,2056.699951,2023.040039,2050.070068,2050.070068,11470000
3/15/1988,2049.22998,2062.169922,2030.170044,2047.410034,2047.410034,13280000
3/16/1988,2048.23999,2070.620117,2027.02002,2064.320068,2064.320068,16920000
3/17/1988,2069.959961,2093.169922,2057.030029,2086.040039,2086.040039,20570000
3/18/1988,2101.620117,2110.909912,2067.639893,2087.370117,2087.370117,34640000
3/21/1988,2071.620117,2081.22998,2050.560059,2067.139893,2067.139893,13550000
3/22/1988,2068.129883,2082.889893,2052.060059,2066.149902,2066.149902,13660000
3/23/1988,2064.97998,2085.050049,2047.410034,2067.639893,2067.639893,18930000
3/24/1988,2043.430054,2052.219971,2011.439941,2023.869995,2023.869995,26540000
3/25/1988,2018.72998,2031,1973.810059,1978.949951,1978.949951,18590000
3/28/1988,1962.369995,1990.880005,1951.26001,1979.77002,1979.77002,18240000
3/29/1988,1997.02002,2018.569946,1979.609985,1998.339966,1998.339966,19940000
3/30/1988,2006.300049,2017.569946,1973.810059,1978.119995,1978.119995,21470000
3/31/1988,1973.310059,2000.660034,1957.890015,1988.060059,1988.060059,18280000
4/4/1988,1989.890015,2013.26001,1969.5,1980.599976,1980.599976,17250000
4/5/1988,1986.72998,2011.27002,1969.98999,1997.51001,1997.51001,16940000
4/6/1988,2001.319946,2067.469971,1987.670044,2061.669922,2061.669922,28270000
4/7/1988,2057.030029,2084.219971,2042.939941,2062.169922,2062.169922,22550000
4/8/1988,2060.51001,2103.780029,2051.060059,2090.189941,2090.189941,19890000
4/11/1988,2097.310059,2110.080078,2075.27002,2095.98999,2095.98999,16800000
4/12/1988,2095.159912,2120.689941,2085.379883,2110.080078,2110.080078,20050000
4/13/1988,2107.429932,2121.350098,2082.560059,2107.100098,2107.100098,20010000
4/14/1988,2069.300049,2083.219971,1998.180054,2005.640015,2005.640015,30090000
4/15/1988,2008.949951,2031.329956,1969.98999,2013.930054,2013.930054,33860000
4/18/1988,2001.819946,2023.040039,1985.73999,2008.119995,2008.119995,15940000
4/19/1988,2015.910034,2047.079956,1990.550049,1999.5,1999.5,21110000
4/20/1988,1993.859985,2015.420044,1975.459961,1985.410034,1985.410034,20000000
4/21/1988,1999.670044,2030.5,1968,1987.400024,1987.400024,26460000
4/22/1988,1995.689941,2029.01001,1985.579956,2015.089966,2015.089966,16580000
4/25/1988,2023.540039,2048.570068,2011.599976,2035.969971,2035.969971,16270000
4/26/1988,2037.959961,2062.830078,2023.040039,2044.76001,2044.76001,20310000
4/27/1988,2046.75,2066.639893,2033.160034,2047.910034,2047.910034,17170000
4/28/1988,2041.449951,2057.530029,2026.030029,2041.280029,2041.280029,16980000
4/29/1988,2041.939941,2047.910034,2014.089966,2032.329956,2032.329956,17060000
5/2/1988,2032.160034,2050.399902,2019.890015,2043.27002,2043.27002,15660000
5/3/1988,2046.25,2071.949951,2036.640015,2058.360107,2058.360107,16640000
5/4/1988,2061.169922,2067.139893,2029.51001,2036.310059,2036.310059,18470000
5/5/1988,2031.5,2038.459961,2008.949951,2020.22998,2020.22998,44620000
5/6/1988,2013.589966,2013.589966,1997.839966,2007.459961,2007.459961,16300000
5/9/1988,1998.180054,2013.589966,1984.079956,1997.349976,1997.349976,12520000
5/10/1988,2004.969971,2020.22998,1984.420044,2003.640015,2003.640015,16250000
5/11/1988,1982.76001,1988.560059,1950.27002,1965.849976,1965.849976,18980000
5/12/1988,1973.310059,1986.069946,1960.540039,1968,1968,13130000
5/13/1988,1980.77002,2001.48999,1971.650024,1990.550049,1990.550049,14160000
5/16/1988,1993.530029,2012.599976,1980.27002,2007.630005,2007.630005,12440000
5/17/1988,2017.900024,2026.689941,1982.099976,1986.410034,1986.410034,18190000
5/18/1988,1984.75,1992.869995,1941.310059,1951.089966,1951.089966,18810000
5/19/1988,1938.98999,1963.859985,1921.579956,1958.719971,1958.719971,22670000
5/20/1988,1967.339966,1978.780029,1940.47998,1952.589966,1952.589966,18620000
5/23/1988,1954.079956,1962.369995,1927.219971,1941.47998,1941.47998,14620000
5/24/1988,1946.290039,1967.670044,1938.160034,1962.530029,1962.530029,12820000
5/25/1988,1968.660034,1984.579956,1952.420044,1961.369995,1961.369995,15420000
5/26/1988,1966.209961,1981.150024,1951.280029,1966.699951,1966.699951,53350000
5/27/1988,1964.079956,1970.839966,1944.349976,1956.439941,1956.439941,10380000
5/31/1988,1963.72998,2034.5,1959.380005,2031.119995,2031.119995,21160000
6/1/1988,2029.339966,2076.280029,2021.339966,2064.01001,2064.01001,34980000
6/2/1988,2051.030029,2073.26001,2030.939941,2052.449951,2052.449951,23410000
6/3/1988,2054.76001,2080.72998,2040,2071.310059,2071.310059,19640000
6/6/1988,2070.77002,2083.929932,2049.080078,2075.209961,2075.209961,15480000
6/7/1988,2067.919922,2082.860107,2042.849976,2054.590088,2054.590088,20310000
6/8/1988,2060.449951,2113.620117,2055.830078,2102.949951,2102.949951,28680000
6/9/1988,2097.790039,2119.310059,2081.790039,2093.350098,2093.350098,24700000
6/10/1988,2098.5,2123.580078,2084.810059,2101.709961,2101.709961,19550000
6/13/1988,2102.060059,2114.149902,2084.639893,2099.399902,2099.399902,12490000
6/14/1988,2123.399902,2148.120117,2111.129883,2124.469971,2124.469971,40430000
6/15/1988,2121.97998,2137.449951,2109.530029,2131.399902,2131.399902,16740000
6/16/1988,2112.02002,2120.72998,2081.969971,2094.23999,2094.23999,18880000
6/17/1988,2101.350098,2116.469971,2070.060059,2104.02002,2104.02002,36950000
6/20/1988,2087.659912,2100.110107,2072.719971,2083.929932,2083.929932,13410000
6/21/1988,2094.060059,2115.75,2072.550049,2109.169922,2109.169922,20460000
6/22/1988,2142.959961,2160.100098,2131.050049,2152.199951,2152.199951,28940000
6/23/1988,2144.909912,2169.100098,2131.580078,2148.290039,2148.290039,21580000
6/24/1988,2156.110107,2165.360107,2133.530029,2142.959961,2142.959961,17590000
6/27/1988,2143.129883,2147.76001,2101.169922,2108.459961,2108.459961,15690000
6/28/1988,2109.169922,2139.939941,2100.110107,2130.870117,2130.870117,15660000
6/29/1988,2134.780029,2144.909912,2106.149902,2121.97998,2121.97998,16100000
6/30/1988,2121.800049,2147.219971,2112.379883,2141.709961,2141.709961,24430000
7/1/1988,2144.909912,2151.139893,2118.949951,2131.580078,2131.580078,14340000
7/5/1988,2123.219971,2162.52002,2117.709961,2158.610107,2158.610107,16870000
7/6/1988,2158.610107,2169.449951,2107.399902,2130.159912,2130.159912,21230000
7/7/1988,2121.090088,2136.02002,2101.350098,2122.689941,2122.689941,17000000
7/8/1988,2117.179932,2133.530029,2099.399902,2106.149902,2106.149902,12630000
7/11/1988,2111.840088,2126.070068,2098.679932,2111.310059,2111.310059,10280000
7/12/1988,2110.590088,2121.439941,2077.52002,2092.639893,2092.639893,18610000
7/13/1988,2096.189941,2114.149902,2073.439941,2104.370117,2104.370117,18250000
7/14/1988,2104.02002,2125.709961,2089.26001,2113.620117,2113.620117,14930000
7/15/1988,2117.889893,2140.110107,2099.570068,2129.449951,2129.449951,22040000
7/18/1988,2118.419922,2132.469971,2099.399902,2117.889893,2117.889893,17140000
7/19/1988,2115.75,2127.669922,2081.080078,2097.26001,2097.26001,15420000
7/20/1988,2106.149902,2119.310059,2091.389893,2110.600098,2110.600098,12290000
7/21/1988,2104.909912,2113.620117,2077.169922,2086.590088,2086.590088,13200000
7/22/1988,2081.969971,2092.459961,2050.320068,2060.98999,2060.98999,15700000
7/25/1988,2060.629883,2082.679932,2048.540039,2071.830078,2071.830078,10670000
7/26/1988,2069.699951,2089.790039,2059.570068,2073.969971,2073.969971,12570000
7/27/1988,2079.840088,2089.969971,2047.300049,2053.699951,2053.699951,14970000
7/28/1988,2057.790039,2089.26001,2047.300049,2082.330078,2082.330078,15630000
7/29/1988,2084.280029,2133.01001,2084.280029,2128.72998,2128.72998,25140000
8/1/1988,2126.23999,2146.159912,2111.840088,2130.51001,2130.51001,14450000
8/2/1988,2135.48999,2151.850098,2112.199951,2131.219971,2131.219971,20610000
8/3/1988,2129.27002,2147.939941,2115.399902,2134.070068,2134.070068,18270000
8/4/1988,2143.129883,2147.22998,2117.709961,2126.600098,2126.600098,20280000
8/5/1988,2116.639893,2128.72998,2105.439941,2119.129883,2119.129883,12880000
8/8/1988,2117.709961,2134.600098,2103.129883,2107.399902,2107.399902,12410000
8/9/1988,2107.040039,2110.949951,2061.169922,2079.129883,2079.129883,19580000
8/10/1988,2069.52002,2078.409912,2023.650024,2034.140015,2034.140015,22390000
8/11/1988,2039.650024,2050.679932,2014.050049,2039.300049,2039.300049,27400000
8/12/1988,2033.430054,2046.410034,2019.380005,2037.52002,2037.52002,13430000
8/15/1988,2030.199951,2040.719971,1998.76001,2004.27002,2004.27002,15450000
8/16/1988,2001.23999,2043.560059,1993.780029,2021.51001,2021.51001,20440000
8/17/1988,2025.430054,2042.5,2003.380005,2025.959961,2025.959961,16820000
8/18/1988,2029.689941,2046.589966,2014.219971,2027.030029,2027.030029,14070000
8/19/1988,2035.199951,2048.889893,2011.380005,2016,2016,16280000
8/22/1988,2023.290039,2027.560059,1987.02002,1990.219971,1990.219971,13640000
8/23/1988,1998.219971,2008.359985,1978.660034,1989.329956,1989.329956,14530000
8/24/1988,1992.709961,2028.97998,1990.040039,2026.670044,2026.670044,14480000
8/25/1988,2006.219971,2022.050049,1990.400024,2010.849976,2010.849976,14630000
8/26/1988,2007.290039,2027.380005,2002.130005,2017.430054,2017.430054,10930000
8/29/1988,2023.109985,2047.469971,2019.560059,2041.430054,2041.430054,11390000
8/30/1988,2041.790039,2052.629883,2028.630005,2038.22998,2038.22998,11040000
8/31/1988,2046.050049,2052.449951,2022.939941,2031.650024,2031.650024,11990000
9/1/1988,2023.109985,2027.560059,1988.439941,2002.310059,2002.310059,16540000
9/2/1988,2028.449951,2064.719971,2022.400024,2054.590088,2054.590088,17210000
9/6/1988,2054.409912,2074.679932,2046.410034,2065.26001,2065.26001,12870000
9/7/1988,2077.699951,2084.100098,2052.97998,2065.790039,2065.790039,14400000
9/8/1988,2061.159912,2079.300049,2052.100098,2063.120117,2063.120117,13250000
9/9/1988,2060.810059,2088.72998,2038.939941,2068.810059,2068.810059,16890000
9/12/1988,2071.300049,2088.550049,2057.429932,2072.370117,2072.370117,15130000
9/13/1988,2065.959961,2088.189941,2055.300049,2083.040039,2083.040039,14080000
9/14/1988,2098.5,2111.659912,2079.129883,2100.639893,2100.639893,21440000
9/15/1988,2097.439941,2112.550049,2084.280029,2092.280029,2092.280029,15250000
9/16/1988,2083.570068,2113.26001,2077.699951,2098.149902,2098.149902,29580000
9/19/1988,2087.840088,2096.550049,2066.860107,2081.080078,2081.080078,15350000
9/20/1988,2078.949951,2097.26001,2073.26001,2087.47998,2087.47998,13200000
9/21/1988,2090.679932,2103.310059,2078.77002,2090.5,2090.5,12970000
9/22/1988,2089.439941,2097.080078,2066.679932,2080.01001,2080.01001,14370000
9/23/1988,2076.100098,2097.790039,2070.409912,2090.679932,2090.679932,17090000
9/26/1988,2087.300049,2098.330078,2075.75,2085.169922,2085.169922,9030000
9/27/1988,2085.679932,2095.300049,2069.879883,2082.330078,2082.330078,11410000
9/28/1988,2078.590088,2096.370117,2070.22998,2085.530029,2085.530029,11930000
9/29/1988,2089.439941,2123.76001,2084.459961,2119.310059,2119.310059,19200000
9/30/1988,2118.060059,2140.290039,2104.02002,2112.909912,2112.909912,20120000
10/3/1988,2110.77002,2116.820068,2083.389893,2105.26001,2105.26001,14490000
10/4/1988,2104.370117,2119.48999,2090.679932,2102.060059,2102.060059,13550000
10/5/1988,2096.02002,2119.840088,2082.330078,2106.51001,2106.51001,21070000
10/6/1988,2104.199951,2118.070068,2092.639893,2107.75,2107.75,16880000
10/7/1988,2123.399902,2157.719971,2112.02002,2150.25,2150.25,27500000
10/10/1988,2148.649902,2167.850098,2139.050049,2158.959961,2158.959961,15560000
10/11/1988,2150.600098,2164.830078,2137.090088,2156.469971,2156.469971,14180000
10/12/1988,2137.090088,2146.340088,2113.439941,2126.23999,2126.23999,17840000
10/13/1988,2120.02002,2149.540039,2114.330078,2133.360107,2133.360107,15730000
10/14/1988,2146.159912,2153.800049,2118.77002,2133.179932,2133.179932,15620000
10/17/1988,2131.040039,2150.600098,2120.02002,2140.469971,2140.469971,12970000
10/18/1988,2134.780029,2163.409912,2124.290039,2159.850098,2159.850098,19450000
10/19/1988,2164.290039,2173.01001,2110.949951,2137.27002,2137.27002,21580000
10/20/1988,2136.379883,2183.679932,2129.800049,2181.189941,2181.189941,24030000
10/21/1988,2167.139893,2193.280029,2152.560059,2183.5,2183.5,30340000
10/24/1988,2181.01001,2195.060059,2162.159912,2170.340088,2170.340088,16280000
10/25/1988,2174.070068,2188.659912,2156.830078,2173.360107,2173.360107,15080000
10/26/1988,2174.429932,2182.610107,2148.469971,2165.179932,2165.179932,19830000
10/27/1988,2156.469971,2165.540039,2120.899902,2140.830078,2140.830078,19330000
10/28/1988,2149.540039,2166.429932,2135.669922,2149.889893,2149.889893,17200000
10/31/1988,2140.469971,2161.629883,2125.360107,2148.649902,2148.649902,19330000
11/1/1988,2145.090088,2165.360107,2132.820068,2150.959961,2150.959961,18110000
11/2/1988,2149.179932,2167.669922,2131.399902,2156.830078,2156.830078,21690000
11/3/1988,2165.889893,2185.98999,2153.449951,2170.340088,2170.340088,21670000
11/4/1988,2154.340088,2173.899902,2139.580078,2145.800049,2145.800049,16410000
11/7/1988,2135.840088,2143.139893,2113.620117,2124.639893,2124.639893,18180000
11/8/1988,2132.820068,2146.870117,2119.669922,2127.48999,2127.48999,14580000
11/9/1988,2121.620117,2134.25,2100.820068,2118.23999,2118.23999,17900000
11/10/1988,2116.290039,2132.820068,2103.310059,2114.689941,2114.689941,13230000
11/11/1988,2102.419922,2107.040039,2063.47998,2067.030029,2067.030029,16780000
11/14/1988,2078.050049,2084.810059,2050.850098,2065.080078,2065.080078,17470000
11/15/1988,2073.080078,2088.02002,2060.280029,2077.169922,2077.169922,12940000
11/16/1988,2077.52002,2081.429932,2026.670044,2038.579956,2038.579956,22830000
11/17/1988,2055.830078,2064.189941,2033.25,2052.449951,2052.449951,14510000
11/18/1988,2059.389893,2070.409912,2047.119995,2062.409912,2062.409912,15370000
11/21/1988,2058.679932,2070.060059,2036.810059,2065.969971,2065.969971,12200000
11/22/1988,2062.050049,2086.77002,2052.629883,2077.699951,2077.699951,13320000
11/23/1988,2078.77002,2103.48999,2071.47998,2092.280029,2092.280029,12750000
11/25/1988,2078.22998,2085.530029,2062.77002,2074.679932,2074.679932,9480000
11/28/1988,2074.679932,2095.47998,2062.22998,2081.439941,2081.439941,12320000
11/29/1988,2079.659912,2112.72998,2072.370117,2101.530029,2101.530029,14940000
11/30/1988,2104.909912,2126.600098,2095.47998,2114.51001,2114.51001,15590000
12/1/1988,2110.949951,2120.02002,2095.47998,2101.879883,2101.879883,13580000
12/2/1988,2089.26001,2105.800049,2075.389893,2092.280029,2092.280029,14440000
12/5/1988,2095.129883,2135.48999,2092.639893,2123.76001,2123.76001,16100000
12/6/1988,2126.23999,2158.959961,2117.179932,2149.360107,2149.360107,17780000
12/7/1988,2147.219971,2167.5,2136.379883,2153.629883,2153.629883,19160000
12/8/1988,2146.159912,2162.699951,2133.179932,2141.709961,2141.709961,16030000
12/9/1988,2139.219971,2157,2131.399902,2143.48999,2143.48999,11650000
12/12/1988,2149.889893,2165.179932,2133.889893,2139.580078,2139.580078,11370000
12/13/1988,2135.840088,2151.139893,2119.310059,2143.48999,2143.48999,15210000
12/14/1988,2136.550049,2149.709961,2121.439941,2134.25,2134.25,12470000
12/15/1988,2133.179932,2146.870117,2120.909912,2133,2133,11040000
12/16/1988,2139.110107,2155,2131.25,2150.709961,2150.709961,27140000
12/19/1988,2144.290039,2179.639893,2141.070068,2172.679932,2172.679932,17740000
12/20/1988,2180,2192.679932,2161.25,2166.070068,2166.070068,18980000
12/21/1988,2164.639893,2178.570068,2146.070068,2164.639893,2164.639893,16040000
12/22/1988,2164.639893,2176.429932,2151.429932,2160.360107,2160.360107,16800000
12/23/1988,2164.459961,2176.790039,2157.860107,2168.929932,2168.929932,6000000
12/27/1988,2168.040039,2179.290039,2156.429932,2162.679932,2162.679932,7400000
12/28/1988,2166.070068,2179.639893,2153.570068,2166.429932,2166.429932,10190000
12/29/1988,2169.110107,2193.040039,2165.179932,2182.679932,2182.679932,12220000
12/30/1988,2183.389893,2193.75,2162.5,2168.570068,2168.570068,11140000
1/3/1989,2163.209961,2168.389893,2127.139893,2144.639893,2144.639893,17310000
1/4/1989,2153.75,2183.389893,2146.610107,2177.679932,2177.679932,15710000
1/5/1989,2184.290039,2205.179932,2173.040039,2190.540039,2190.540039,20310000
1/6/1989,2195.889893,2213.75,2182.320068,2194.290039,2194.290039,16500000
1/9/1989,2194.820068,2209.110107,2185,2199.459961,2199.459961,18420000
1/10/1989,2205.360107,2213.75,2182.320068,2193.209961,2193.209961,14690000
1/11/1989,2191.959961,2211.959961,2185.709961,2206.429932,2206.429932,14790000
1/12/1989,2209.110107,2239.110107,2200.709961,2222.320068,2222.320068,21440000
1/13/1989,2222.860107,2235,2210.540039,2226.070068,2226.070068,14450000
1/16/1989,2223.389893,2236.25,2215.360107,2224.639893,2224.639893,11020000
1/17/1989,2217.139893,2227.5,2203.75,2214.639893,2214.639893,15810000
1/18/1989,2216.070068,2247.320068,2202.5,2238.75,2238.75,22650000
1/19/1989,2241.25,2254.639893,2225.709961,2239.110107,2239.110107,20760000
1/20/1989,2236.610107,2249.459961,2221.25,2235.360107,2235.360107,21660000
1/23/1989,2238.929932,2254.639893,2214.290039,2218.389893,2218.389893,18570000
1/24/1989,2220.889893,2264.820068,2214.820068,2256.429932,2256.429932,23610000
1/25/1989,2260.709961,2277.679932,2242.320068,2265.889893,2265.889893,25690000
1/26/1989,2261.610107,2303.570068,2252.860107,2291.070068,2291.070068,28490000
1/27/1989,2307.320068,2349.639893,2295.179932,2322.860107,2322.860107,40880000
1/30/1989,2320.709961,2336.610107,2304.820068,2324.110107,2324.110107,26990000
1/31/1989,2323.209961,2350.179932,2302.679932,2342.320068,2342.320068,28060000
2/1/1989,2334.290039,2355,2319.290039,2338.209961,2338.209961,34960000
2/2/1989,2340.360107,2352.860107,2319.639893,2333.75,2333.75,18290000
2/3/1989,2326.790039,2348.75,2319.290039,2331.25,2331.25,17260000
2/6/1989,2326.610107,2338.040039,2307.669922,2321.070068,2321.070068,15610000
2/7/1989,2318.389893,2363.75,2314.639893,2347.139893,2347.139893,34070000
2/8/1989,2355.709961,2369.290039,2332.860107,2343.209961,2343.209961,21970000
2/9/1989,2328.040039,2347.679932,2308.389893,2323.040039,2323.040039,32770000
2/10/1989,2299.639893,2322.320068,2278.929932,2286.070068,2286.070068,19820000
2/13/1989,2275.709961,2295.709961,2266.070068,2282.5,2282.5,16380000
2/14/1989,2297.5,2308.040039,2274.820068,2281.25,2281.25,21650000
2/15/1989,2278.040039,2309.639893,2275.709961,2303.929932,2303.929932,19630000
2/16/1989,2311.25,2326.070068,2293.040039,2311.429932,2311.429932,18930000
2/17/1989,2310.179932,2339.110107,2301.959961,2324.820068,2324.820068,21000000
2/21/1989,2330,2340.889893,2311.790039,2326.429932,2326.429932,15480000
2/22/1989,2323.040039,2327.5,2276.429932,2283.929932,2283.929932,20020000
2/23/1989,2276.790039,2295.709961,2266.959961,2289.459961,2289.459961,16700000
2/24/1989,2288.389893,2291.790039,2242.679932,2245.540039,2245.540039,18650000
2/27/1989,2244.110107,2260.179932,2232.139893,2250.360107,2250.360107,15530000
2/28/1989,2254.820068,2269.820068,2242.679932,2258.389893,2258.389893,15860000
3/1/1989,2267.320068,2277.5,2234.820068,2243.040039,2243.040039,20020000
3/2/1989,2244.110107,2274.820068,2239.820068,2265.709961,2265.709961,17660000
3/3/1989,2264.110107,2281.790039,2255,2274.290039,2274.290039,16630000
3/6/1989,2283.040039,2302.5,2270.360107,2294.820068,2294.820068,16520000
3/7/1989,2294.820068,2308.570068,2278.929932,2290.709961,2290.709961,18090000
3/8/1989,2288.929932,2316.790039,2280,2295.540039,2295.540039,17510000
3/9/1989,2294.459961,2306.610107,2282.860107,2291.429932,2291.429932,16710000
3/10/1989,2285,2295.540039,2261.610107,2282.139893,2282.139893,17430000
3/13/1989,2287.679932,2319.639893,2282.679932,2306.25,2306.25,17880000
3/14/1989,2314.290039,2322.679932,2296.790039,2306.25,2306.25,14750000
3/15/1989,2311.25,2332.860107,2300.709961,2320.540039,2320.540039,21000000
3/16/1989,2322.320068,2351.070068,2315.360107,2340.709961,2340.709961,25190000
3/17/1989,2292.679932,2307.679932,2267.860107,2292.139893,2292.139893,39410000
3/20/1989,2280,2286.25,2249.459961,2262.5,2262.5,19600000
3/21/1989,2277.139893,2284.820068,2259.639893,2266.25,2266.25,15380000
3/22/1989,2266.790039,2276.610107,2247.139893,2263.209961,2263.209961,15220000
3/23/1989,2265.709961,2274.820068,2235.889893,2243.040039,2243.040039,20520000
3/27/1989,2240.540039,2264.290039,2234.459961,2257.860107,2257.860107,12490000
3/28/1989,2269.459961,2287.860107,2258.929932,2275.540039,2275.540039,17320000
3/29/1989,2274.01001,2293.620117,2262.649902,2281.52002,2281.52002,14520000
3/30/1989,2281.340088,2296.919922,2264.300049,2281.340088,2281.340088,17800000
3/31/1989,2286.469971,2303.340088,2277.48999,2293.620117,2293.620117,15980000
4/3/1989,2296.189941,2317.449951,2284.090088,2304.800049,2304.800049,16240000
4/4/1989,2299.47998,2314.879883,2282.439941,2298.199951,2298.199951,15710000
4/5/1989,2297.290039,2315.800049,2286.840088,2304.800049,2304.800049,15960000
4/6/1989,2298.389893,2305.719971,2282.810059,2291.969971,2291.969971,14120000
4/7/1989,2287.02002,2314.879883,2282.070068,2304.800049,2304.800049,15400000
4/10/1989,2304.800049,2316.350098,2293.620117,2301.870117,2301.870117,12940000
4/11/1989,2304.429932,2321.47998,2295.27002,2311.580078,2311.580078,15160000
4/12/1989,2315.800049,2332.840088,2304.439941,2319.649902,2319.649902,18390000
4/13/1989,2315.610107,2321.850098,2289.590088,2296,2296,14690000
4/14/1989,2319.830078,2342.929932,2308.830078,2337.060059,2337.060059,20690000
4/17/1989,2332.110107,2348.419922,2324.22998,2337.790039,2337.790039,13760000
4/18/1989,2356.850098,2386,2351.360107,2379.399902,2379.399902,25240000
4/19/1989,2377.379883,2398.459961,2369.5,2386.909912,2386.909912,21700000
4/20/1989,2390.389893,2399.189941,2356.850098,2377.379883,2377.379883,21410000
4/21/1989,2383.429932,2412.570068,2373.350098,2409.459961,2409.459961,27210000
4/24/1989,2396.629883,2416.060059,2385.080078,2402.679932,2402.679932,18550000
4/25/1989,2407.800049,2421.550049,2378.850098,2386.850098,2386.850098,21850000
4/26/1989,2392.590088,2404.139893,2373.899902,2389.100098,2389.100098,17050000
4/27/1989,2392.780029,2433.100098,2387.830078,2418.98999,2418.98999,25780000
4/28/1989,2420.090088,2430.169922,2403.590088,2418.800049,2418.800049,17410000
5/1/1989,2402.48999,2420.449951,2390.030029,2414.959961,2414.959961,14110000
5/2/1989,2415.689941,2434.379883,2394.610107,2402.860107,2402.860107,29030000
5/3/1989,2398.459961,2410.560059,2382.51001,2393.699951,2393.699951,16060000
5/4/1989,2388.379883,2399.01001,2373.350098,2384.899902,2384.899902,14680000
5/5/1989,2398.73999,2415.689941,2371.879883,2381.959961,2381.959961,18100000
5/8/1989,2376.280029,2387.280029,2356.300049,2376.469971,2376.469971,17290000
5/9/1989,2377.929932,2390.030029,2356.850098,2371.330078,2371.330078,15940000
5/10/1989,2376.649902,2387.830078,2361.25,2374.449951,2374.449951,15980000
5/11/1989,2382.330078,2393.51001,2365.830078,2382.879883,2382.879883,15820000
5/12/1989,2426.320068,2447.949951,2408.540039,2439.699951,2439.699951,28690000
5/15/1989,2445.75,2474.889893,2432.370117,2463.889893,2463.889893,32410000
5/16/1989,2453.629883,2469.76001,2439.879883,2453.449951,2453.449951,20170000
5/17/1989,2457.840088,2478.73999,2439.699951,2462.429932,2462.429932,22230000
5/18/1989,2457.659912,2482.77002,2448.860107,2470.120117,2470.120117,20860000
5/19/1989,2476.719971,2509.340088,2468.290039,2501.100098,2501.100098,48360000
5/22/1989,2511.72998,2521.629883,2481.300049,2502.02002,2502.02002,23520000
5/23/1989,2488.820068,2501.830078,2467.189941,2478.01001,2478.01001,23400000
5/24/1989,2469.570068,2494.679932,2458.030029,2483.870117,2483.870117,21640000
5/25/1989,2478,2498.719971,2467.560059,2482.590088,2482.590088,17150000
5/26/1989,2479.840088,2501.830078,2473.060059,2493.77002,2493.77002,18500000
5/30/1989,2503.48999,2510.659912,2459.73999,2475.550049,2475.550049,19040000
5/31/1989,2475,2497.060059,2462.679932,2480.149902,2480.149902,17990000
6/1/1989,2477.669922,2504.22998,2469.669922,2490.629883,2490.629883,60820000
6/2/1989,2505.330078,2530.879883,2492.459961,2517.830078,2517.830078,47860000
6/5/1989,2520.219971,2523.709961,2476.840088,2480.699951,2480.699951,18810000
6/6/1989,2490.98999,2507.540039,2471.320068,2496.320068,2496.320068,21520000
6/7/1989,2504.409912,2526.649902,2493.379883,2512.320068,2512.320068,20970000
6/8/1989,2518.560059,2534.379883,2499.810059,2516.909912,2516.909912,25430000
6/9/1989,2518.75,2533.639893,2494.850098,2513.419922,2513.419922,20310000
6/12/1989,2505.780029,2528.169922,2484.699951,2518.840088,2518.840088,16340000
6/13/1989,2501.679932,2520.709961,2484.699951,2503.540039,2503.540039,19810000
6/14/1989,2506.899902,2520.709961,2486.01001,2503.360107,2503.360107,16390000
6/15/1989,2479.949951,2505.969971,2460.820068,2475,2475,20680000
6/16/1989,2465.669922,2495.52002,2461.570068,2486.379883,2486.379883,37940000
6/19/1989,2480.080078,2497.149902,2465.100098,2479.889893,2479.889893,15290000
6/20/1989,2481.030029,2496.02002,2463.959961,2472.879883,2472.879883,14520000
6/21/1989,2473.820068,2489.379883,2450.870117,2464.909912,2464.909912,17590000
6/22/1989,2462.820068,2489.75,2452.77002,2481.97998,2481.97998,18230000
6/23/1989,2500,2536.040039,2490.139893,2531.870117,2531.870117,28220000
6/26/1989,2524.280029,2536.98999,2500.570068,2511.379883,2511.379883,17160000
6/27/1989,2517.830078,2544.949951,2507.399902,2526.370117,2526.370117,20760000
6/28/1989,2521.620117,2531.870117,2485.77002,2504.73999,2504.73999,18420000
6/29/1989,2493.929932,2500,2451.25,2458.27002,2458.27002,19240000
6/30/1989,2459.97998,2466.050049,2412.939941,2440.060059,2440.060059,21060000
7/3/1989,2448.790039,2461.48999,2434.370117,2452.77002,2452.77002,7220000
7/5/1989,2446.129883,2467.179932,2431.530029,2456.560059,2456.560059,14480000
7/6/1989,2465.100098,2475.530029,2446.51001,2462.439941,2462.439941,12680000
7/7/1989,2469.27002,2503.219971,2456.560059,2487.860107,2487.860107,17790000
7/10/1989,2492.790039,2513.469971,2482.73999,2502.659912,2502.659912,13510000
7/11/1989,2518.780029,2537.370117,2503.409912,2514.610107,2514.610107,16750000
7/12/1989,2519.540039,2543.25,2504.929932,2532.629883,2532.629883,14370000
7/13/1989,2530.919922,2553.300049,2517.830078,2538.320068,2538.320068,15760000
7/14/1989,2542.679932,2563.159912,2512.52002,2554.820068,2554.820068,22470000
7/17/1989,2543.429932,2565.820068,2535.850098,2553.48999,2553.48999,14010000
7/18/1989,2546.280029,2560.699951,2531.679932,2544.76001,2544.76001,12420000
7/19/1989,2552.159912,2590.47998,2546.469971,2584.409912,2584.409912,23370000
7/20/1989,2588.77002,2616.459961,2566.580078,2575.48999,2575.48999,25300000
7/21/1989,2567.139893,2613.810059,2558.22998,2607.360107,2607.360107,26980000
7/24/1989,2594.080078,2607.550049,2574.360107,2584.97998,2584.97998,18240000
7/25/1989,2586.679932,2610.389893,2565.629883,2583.080078,2583.080078,21250000
7/26/1989,2577.77002,2621.209961,2563.72998,2613.050049,2613.050049,22470000
7/27/1989,2622.149902,2649.280029,2604.699951,2635.429932,2635.429932,25430000
7/28/1989,2636.949951,2656.679932,2615.709961,2635.23999,2635.23999,20070000
7/31/1989,2631.070068,2668.25,2615.52002,2660.659912,2660.659912,19130000
8/1/1989,2665.969971,2687.030029,2628.97998,2641.120117,2641.120117,33280000
8/2/1989,2637.330078,2668.439941,2426.330078,2657.439941,2657.439941,20960000
8/3/1989,2654.399902,2676.969971,2640.73999,2661.610107,2661.610107,19490000
8/4/1989,2646.620117,2679.439941,2629.169922,2653.449951,2653.449951,19220000
8/7/1989,2655.540039,2701.820068,2643.590088,2694.98999,2694.98999,22060000
8/8/1989,2698.409912,2718.51001,2676.969971,2699.169922,2699.169922,24490000
8/9/1989,2698.409912,2725.149902,2678.110107,2686.080078,2686.080078,24750000
8/10/1989,2682.090088,2732.929932,2669.580078,2712.629883,2712.629883,21570000
8/11/1989,2733.879883,2747.530029,2668.060059,2683.98999,2683.98999,27250000
8/14/1989,2671.469971,2702.959961,2654.969971,2677.919922,2677.919922,19200000
8/15/1989,2686.27002,2705.23999,2665.02002,2687.780029,2687.780029,16450000
8/16/1989,2695.370117,2712.25,2680.580078,2693.290039,2693.290039,15450000
8/17/1989,2693.469971,2703.719971,2663.129883,2679.629883,2679.629883,16120000
8/18/1989,2672.610107,2697.290039,2665.969971,2687.969971,2687.969971,20530000
8/21/1989,2680,2693.290039,2640.73999,2647,2647,16270000
8/22/1989,2642.449951,2659.709961,2619.709961,2650.98999,2650.98999,17400000
8/23/1989,2655.350098,2683.610107,2641.199951,2678.110107,2678.110107,17100000
8/24/1989,2684.75,2738.429932,2672.22998,2734.639893,2734.639893,28860000
8/25/1989,2735.959961,2758.72998,2715.47998,2732.360107,2732.360107,19160000
8/28/1989,2720.600098,2748.100098,2710.73999,2743.360107,2743.360107,19240000
8/29/1989,2738.409912,2757.600098,2704.97998,2726.629883,2726.629883,21430000
8/30/1989,2724.919922,2753.610107,2705.360107,2728.149902,2728.149902,20920000
8/31/1989,2729.100098,2744.679932,2717.899902,2737.27002,2737.27002,17130000
9/1/1989,2732.330078,2766.909912,2726.820068,2752.090088,2752.090088,16860000
9/5/1989,2748.47998,2768.23999,2731.76001,2744.679932,2744.679932,18320000
9/6/1989,2740.879883,2752.090088,2697.949951,2719.790039,2719.790039,22990000
9/7/1989,2726.439941,2748.100098,2692.060059,2706.879883,2706.879883,21040000
9/8/1989,2711.050049,2728.719971,2679.330078,2709.540039,2709.540039,20530000
9/11/1989,2701.75,2720.73999,2677.050049,2704.409912,2704.409912,17050000
9/12/1989,2699.459961,2726.060059,2689.590088,2707.26001,2707.26001,16050000
9/13/1989,2708.959961,2725.870117,2671.350098,2679.52002,2679.52002,20370000
9/14/1989,2676.669922,2690.159912,2647.610107,2664.889893,2664.889893,16980000
9/15/1989,2673.25,2695.669922,2643.050049,2674.580078,2674.580078,36730000
9/18/1989,2671.72998,2694.909912,2662.610107,2687.5,2687.5,13580000
9/19/1989,2689.780029,2709.350098,2675.909912,2687.310059,2687.310059,13630000
9/20/1989,2685.790039,2703.459961,2672.48999,2683.889893,2683.889893,13250000
9/21/1989,2690.350098,2707.830078,2665.649902,2680.280029,2680.280029,14320000
9/22/1989,2680.850098,2696.620117,2667.550049,2681.610107,2681.610107,11610000
9/25/1989,2674.389893,2685.409912,2647.610107,2659.189941,2659.189941,12530000
9/26/1989,2664.51001,2688.639893,2652.929932,2663.939941,2663.939941,16010000
9/27/1989,2647.219971,2685.030029,2636.780029,2673.060059,2673.060059,25980000
9/28/1989,2678.379883,2709.159912,2657.860107,2694.909912,2694.909912,19920000
9/29/1989,2700.22998,2721.120117,2675.719971,2692.820068,2692.820068,17850000
10/2/1989,2692.820068,2724.159912,2677.050049,2713.719971,2713.719971,16370000
10/3/1989,2726.060059,2765.959961,2708.969971,2754.560059,2754.560059,28590000
10/4/1989,2761.209961,2785.52002,2738.790039,2771.090088,2771.090088,33390000
10/5/1989,2766.139893,2797.110107,2747.149902,2773.560059,2773.560059,19990000
10/6/1989,2783.050049,2808.129883,2765.580078,2785.52002,2785.52002,22280000
10/9/1989,2784.949951,2804.52002,2766.320068,2791.409912,2791.409912,9360000
10/10/1989,2791.97998,2809.080078,2766.530029,2785.330078,2785.330078,14840000
10/11/1989,2775.820068,2790.97998,2750.820068,2773.360107,2773.360107,20120000
10/12/1989,2770.080078,2785.25,2744.060059,2759.840088,2759.840088,18150000
10/13/1989,2753.280029,2773.360107,2545.48999,2569.26001,2569.26001,37620000
10/16/1989,2523.77002,2667.419922,2496.929932,2657.379883,2657.379883,69200000
10/17/1989,2638.929932,2665.370117,2588.72998,2638.72998,2638.72998,33610000
10/18/1989,2626.840088,2664.340088,2610.659912,2643.649902,2643.649902,20470000
10/19/1989,2659.02002,2707.580078,2650.610107,2683.199951,2683.199951,22880000
10/20/1989,2684.219971,2703.070068,2660.25,2689.139893,2689.139893,26020000
10/23/1989,2681.959961,2704.709961,2648.77002,2662.909912,2662.909912,18130000
10/24/1989,2652.870117,2680.73999,2570.280029,2659.219971,2659.219971,33630000
10/25/1989,2646.110107,2684.840088,2627.659912,2653.280029,2653.280029,18720000
10/26/1989,2642.620117,2657.98999,2597.73999,2613.72998,2613.72998,23200000
10/27/1989,2603.070068,2621.110107,2573.560059,2596.719971,2596.719971,22440000
10/30/1989,2603.070068,2627.050049,2588.110107,2603.47998,2603.47998,15130000
10/31/1989,2614.959961,2662.090088,2606.969971,2645.080078,2645.080078,22380000
11/1/1989,2640.570068,2665.780029,2622.949951,2645.899902,2645.899902,21670000
11/2/1989,2640.570068,2653.689941,2607.580078,2631.560059,2631.560059,18460000
11/3/1989,2622.340088,2650.820068,2612.909912,2629.51001,2629.51001,14940000
11/6/1989,2615.780029,2621.719971,2574.590088,2582.169922,2582.169922,17540000
11/7/1989,2576.840088,2608.810059,2563.110107,2597.129883,2597.129883,18990000
11/8/1989,2603.280029,2644.26001,2594.669922,2623.360107,2623.360107,18420000
11/9/1989,2620.080078,2634.840088,2595.899902,2603.689941,2603.689941,14180000
11/10/1989,2615.370117,2635.860107,2603.070068,2625.610107,2625.610107,16980000
11/13/1989,2627.459961,2648.360107,2602.050049,2626.429932,2626.429932,15880000
11/14/1989,2626.840088,2640.570068,2597.129883,2610.25,2610.25,16530000
11/15/1989,2618.439941,2641.600098,2600,2632.580078,2632.580078,18590000
11/16/1989,2636.27002,2650.610107,2613.52002,2635.659912,2635.659912,15230000
11/17/1989,2632.580078,2665.370117,2623.149902,2652.659912,2652.659912,22330000
11/20/1989,2651.449951,2659.560059,2615.399902,2632.040039,2632.040039,15430000
11/21/1989,2636.300049,2654.219971,2614.969971,2639.290039,2639.290039,15650000
11/22/1989,2640.360107,2668.300049,2629.909912,2656.780029,2656.780029,13610000
11/24/1989,2659.97998,2686.01001,2657,2675.550049,2675.550049,9890000
11/27/1989,2678.75,2713.949951,2663.399902,2694.969971,2694.969971,20410000
11/28/1989,2691.550049,2715.02002,2677.26001,2702.01001,2702.01001,21400000
11/29/1989,2697.73999,2713.100098,2677.469971,2688.780029,2688.780029,16420000
11/30/1989,2693.899902,2718.219971,2681.949951,2706.27002,2706.27002,17730000
12/1/1989,2712.669922,2763.870117,2705.419922,2747.649902,2747.649902,32640000
12/4/1989,2751.48999,2772.179932,2731.02002,2753.629883,2753.629883,19660000
12/5/1989,2757.679932,2773.889893,2731.22998,2741.679932,2741.679932,19190000
12/6/1989,2738.27002,2754.909912,2722.699951,2736.77002,2736.77002,15390000
12/7/1989,2733.149902,2756.830078,2702,2720.780029,2720.780029,16470000
12/8/1989,2733.149902,2750.850098,2716.51001,2731.439941,2731.439941,13500000
12/11/1989,2725.469971,2742.75,2705.629883,2728.23999,2728.23999,14470000
12/12/1989,2732.290039,2764.51001,2716.51001,2752.129883,2752.129883,21390000
12/13/1989,2758.73999,2784.77002,2737.199951,2761.090088,2761.090088,19870000
12/14/1989,2751.280029,2771.330078,2732.080078,2753.629883,2753.629883,17890000
12/15/1989,2756.820068,2763.649902,2703.919922,2739.550049,2739.550049,38290000
12/18/1989,2734.209961,2755.550049,2679.820068,2697.530029,2697.530029,19950000
12/19/1989,2694.320068,2720.139893,2658.699951,2695.610107,2695.610107,21670000
12/20/1989,2701.149902,2719.070068,2667.02002,2687.929932,2687.929932,20060000
12/21/1989,2696.459961,2714.159912,2671.719971,2691.129883,2691.129883,22750000
12/22/1989,2693.26001,2721.199951,2682.590088,2711.389893,2711.389893,11320000
12/26/1989,2711.179932,2728.879883,2694.75,2709.26001,2709.26001,7510000
12/27/1989,2711.600098,2739.120117,2700.300049,2724.399902,2724.399902,12500000
12/28/1989,2725.469971,2742.530029,2709.040039,2732.300049,2732.300049,12200000
12/29/1989,2736.350098,2763.01001,2726.959961,2753.199951,2753.199951,14580000
1/2/1990,2748.719971,2811.649902,2732.51001,2810.149902,2810.149902,20680000
1/3/1990,2814.199951,2834.040039,2786.26001,2809.72998,2809.72998,23620000
1/4/1990,2804.389893,2821.459961,2766.419922,2796.080078,2796.080078,24370000
1/5/1990,2786.899902,2810.149902,2758.110107,2773.25,2773.25,20290000
1/8/1990,2761.72998,2803.969971,2753.409912,2794.370117,2794.370117,16610000
1/9/1990,2792.879883,2810.790039,2760.030029,2766,2766,15800000
1/10/1990,2758.110107,2772.820068,2725.469971,2750.639893,2750.639893,19950000
1/11/1990,2764.929932,2783.27002,2748.290039,2760.669922,2760.669922,15790000
1/12/1990,2722.050049,2735.919922,2675.97998,2689.209961,2689.209961,24180000
1/15/1990,2682.379883,2698.110107,2656.360107,2669.370117,2669.370117,18630000
1/16/1990,2645.47998,2698.379883,2634.169922,2692.620117,2692.620117,25000000
1/17/1990,2692.830078,2711.389893,2643.77002,2659.129883,2659.129883,21310000
1/18/1990,2639.709961,2678.110107,2625.850098,2666.379883,2666.379883,22750000
1/19/1990,2680.25,2696.889893,2657.850098,2677.899902,2677.899902,23360000
1/22/1990,2672.75,2683.330078,2595.27002,2600.449951,2600.449951,20060000
1/23/1990,2619.370117,2639.639893,2584.01001,2615.320068,2615.320068,22520000
1/24/1990,2547.75,2619.590088,2534.22998,2604.5,2604.5,28070000
1/25/1990,2615.77002,2628.830078,2546.169922,2561.040039,2561.040039,22160000
1/26/1990,2561.709961,2591.669922,2516.889893,2559.22998,2559.22998,25730000
1/29/1990,2563.290039,2583.560059,2522.969971,2553.379883,2553.379883,16540000
1/30/1990,2559.22998,2576.129883,2513.060059,2543.23999,2543.23999,24910000
1/31/1990,2556.75,2600.899902,2546.850098,2590.540039,2590.540039,22510000
2/1/1990,2594.139893,2611.48999,2571.850098,2586.26001,2586.26001,19800000
2/2/1990,2581.97998,2623.649902,2577.030029,2602.699951,2602.699951,18700000
2/5/1990,2599.320068,2633.560059,2592.120117,2622.52002,2622.52002,13650000
2/6/1990,2618.459961,2629.5,2588.290039,2606.310059,2606.310059,16210000
2/7/1990,2593.02002,2651.350098,2579.280029,2640.090088,2640.090088,20750000
2/8/1990,2643.919922,2674.320068,2622.300049,2644.370117,2644.370117,20620000
2/9/1990,2647.52002,2666.669922,2628.149902,2648.199951,2648.199951,15590000
2/12/1990,2642.790039,2652.47998,2610.590088,2619.139893,2619.139893,12420000
2/13/1990,2622.75,2639.189941,2592.570068,2624.100098,2624.100098,18920000
2/14/1990,2625.669922,2643.689941,2608.110107,2624.320068,2624.320068,14730000
2/15/1990,2622.300049,2658.780029,2614.860107,2649.550049,2649.550049,18180000
2/16/1990,2652.929932,2669.370117,2623.649902,2635.590088,2635.590088,23130000
2/20/1990,2608.780029,2619.139893,2579.050049,2596.850098,2596.850098,17460000
2/21/1990,2563.51001,2602.47998,2556.310059,2583.560059,2583.560059,20680000
2/22/1990,2594.820068,2622.300049,2568.02002,2574.77002,2574.77002,21200000
2/23/1990,2557.879883,2591.439941,2540.98999,2564.189941,2564.189941,19600000
2/26/1990,2565.77002,2606.300049,2560.129883,2602.47998,2602.47998,17800000
2/27/1990,2601.350098,2637.840088,2592.120117,2617.120117,2617.120117,21700000
2/28/1990,2615.98999,2652.47998,2603.600098,2627.25,2627.25,22990000
3/1/1990,2621.620117,2655.629883,2607.879883,2635.590088,2635.590088,23220000
3/2/1990,2639.189941,2669.820068,2630.179932,2660.360107,2660.360107,20100000
3/5/1990,2654.72998,2675.219971,2636.709961,2649.550049,2649.550049,19790000
3/6/1990,2651.800049,2684.459961,2638.060059,2676.800049,2676.800049,22340000
3/7/1990,2678.830078,2696.850098,2656.080078,2669.590088,2669.590088,22540000
3/8/1990,2672.52002,2705.179932,2661.26001,2696.169922,2696.169922,21850000
3/9/1990,2687.389893,2705.629883,2665.540039,2683.330078,2683.330078,21700000
3/12/1990,2672.52002,2698.649902,2661.939941,2686.709961,2686.709961,16960000
3/13/1990,2677.47998,2699.550049,2657.879883,2674.550049,2674.550049,20120000
3/14/1990,2678.600098,2705.179932,2662.389893,2687.840088,2687.840088,16840000
3/15/1990,2690.77002,2714.860107,2677.929932,2695.719971,2695.719971,16670000
3/16/1990,2715.310059,2745.5,2699.320068,2741.219971,2741.219971,36310000
3/19/1990,2721.169922,2761.709961,2706.530029,2755.629883,2755.629883,17440000
3/20/1990,2750.669922,2775,2724.100098,2738.73999,2738.73999,22400000
3/21/1990,2743.689941,2759.679932,2718.23999,2727.929932,2727.929932,14800000
3/22/1990,2719.370117,2734.01001,2674.320068,2695.719971,2695.719971,21710000
3/23/1990,2703.600098,2722.75,2688.060059,2704.280029,2704.280029,19010000
3/26/1990,2717.570068,2735.810059,2697.969971,2707.659912,2707.659912,12840000
3/27/1990,2704.5,2738.959961,2691.889893,2736.939941,2736.939941,14320000
3/28/1990,2731.75,2755.629883,2716.209961,2743.689941,2743.689941,16710000
3/29/1990,2735.360107,2753.379883,2711.48999,2727.699951,2727.699951,15080000
3/30/1990,2725.669922,2736.709961,2692.340088,2707.209961,2707.209961,15400000
4/2/1990,2684.01001,2708.780029,2668.689941,2700.449951,2700.449951,16050000
4/3/1990,2705.629883,2747.300049,2699.550049,2736.709961,2736.709961,18040000
4/4/1990,2739.409912,2755.860107,2708.560059,2719.370117,2719.370117,21250000
4/5/1990,2725.669922,2746.169922,2709.01001,2721.169922,2721.169922,13640000
4/6/1990,2723.870117,2732.429932,2695.5,2717.120117,2717.120117,12190000
4/9/1990,2712.389893,2737.389893,2701.350098,2722.070068,2722.070068,10490000
4/10/1990,2716.889893,2741.669922,2707.879883,2731.080078,2731.080078,13130000
4/11/1990,2728.600098,2751.350098,2713.290039,2729.72998,2729.72998,15760000
4/12/1990,2734.459961,2763.959961,2729.5,2751.800049,2751.800049,13000000
4/16/1990,2775.449951,2793.469971,2748.870117,2763.060059,2763.060059,19550000
4/17/1990,2751.570068,2774.77002,2738.290039,2765.77002,2765.77002,14620000
4/18/1990,2772.300049,2775.679932,2722.75,2732.879883,2732.879883,19150000
4/19/1990,2715.98999,2742.120117,2700,2711.939941,2711.939941,17630000
4/20/1990,2710.360107,2722.070068,2668.469971,2695.949951,2695.949951,24970000
4/23/1990,2683.780029,2690.77002,2650.899902,2666.669922,2666.669922,16130000
4/24/1990,2673.199951,2686.040039,2643.689941,2654.5,2654.5,14920000
4/25/1990,2661.47998,2685.360107,2649.320068,2666.439941,2666.439941,15780000
4/26/1990,2678.149902,2691.889893,2650.219971,2676.580078,2676.580078,15830000
4/27/1990,2680.860107,2687.389893,2639.189941,2645.050049,2645.050049,15850000
4/30/1990,2638.290039,2667.790039,2627.699951,2656.76001,2656.76001,14250000
5/1/1990,2668.459961,2687.389893,2651.350098,2668.919922,2668.919922,15650000
5/2/1990,2669.139893,2697.300049,2659.01001,2689.639893,2689.639893,16590000
5/3/1990,2699.320068,2716.219971,2682.879883,2696.169922,2696.169922,18080000
5/4/1990,2705.629883,2718.919922,2682.429932,2710.360107,2710.360107,15500000
5/7/1990,2709.22998,2739.189941,2698.870117,2721.620117,2721.620117,14250000
5/8/1990,2721.169922,2739.409912,2710.360107,2733.560059,2733.560059,14090000
5/9/1990,2723.870117,2745.5,2710.139893,2732.879883,2732.879883,18310000
5/10/1990,2732.659912,2755.629883,2716.439941,2738.51001,2738.51001,20030000
5/11/1990,2753.149902,2810.360107,2743.02002,2801.580078,2801.580078,31500000
5/14/1990,2803.01001,2857.870117,2793.75,2821.530029,2821.530029,30510000
5/15/1990,2807.639893,2840.73999,2798.149902,2822.449951,2822.449951,21100000
5/16/1990,2823.840088,2841.439941,2800.22998,2819.679932,2819.679932,17030000
5/17/1990,2825.929932,2856.25,2811.570068,2831.709961,2831.709961,19090000
5/18/1990,2827.080078,2838.429932,2804.629883,2819.909912,2819.909912,25250000
5/21/1990,2811.800049,2859.719971,2802.080078,2844.679932,2844.679932,19430000
5/22/1990,2866.699951,2877.129883,2828.51001,2852.22998,2852.22998,23850000
5/23/1990,2847.47998,2869.070068,2824.949951,2856.26001,2856.26001,19840000
5/24/1990,2856.5,2878.080078,2828.040039,2855.550049,2855.550049,22130000
5/25/1990,2838.949951,2856.5,2806.689941,2820.919922,2820.919922,16250000
5/29/1990,2816.649902,2876.189941,2812.620117,2870.48999,2870.48999,17480000
5/30/1990,2882.350098,2908.209961,2853.889893,2878.560059,2878.560059,25180000
5/31/1990,2867.169922,2900.620117,2854.639893,2876.659912,2876.659912,17810000
6/1/1990,2900.969971,2919.899902,2868.689941,2900.969971,2900.969971,22290000
6/4/1990,2903.389893,2943.689941,2883.97998,2935.189941,2935.189941,22270000
6/5/1990,2941.75,2956.550049,2911.889893,2925,2925,24440000
6/6/1990,2912.860107,2936.649902,2891.98999,2911.649902,2911.649902,21050000
6/7/1990,2918.929932,2930.580078,2880.340088,2897.330078,2897.330078,20260000
6/8/1990,2897.570068,2908.5,2850.72998,2862.379883,2862.379883,17640000
6/11/1990,2857.179932,2901.97998,2852.969971,2892.570068,2892.570068,15100000
6/12/1990,2896.040039,2947.52002,2877.969971,2933.419922,2933.419922,22290000
6/13/1990,2935.389893,2956.929932,2910.149902,2929.949951,2929.949951,22680000
6/14/1990,2927.969971,2943.560059,2902.969971,2928.219971,2928.219971,15180000
6/15/1990,2911.379883,2947.77002,2902.719971,2935.889893,2935.889893,37820000
6/18/1990,2925.48999,2930.449951,2877.47998,2882.179932,2882.179932,16230000
6/19/1990,2880.449951,2907.919922,2866.580078,2893.560059,2893.560059,16440000
6/20/1990,2899.01001,2914.600098,2868.810059,2895.300049,2895.300049,15350000
6/21/1990,2896.780029,2916.580078,2870.050049,2901.72998,2901.72998,16540000
6/22/1990,2905.939941,2931.929932,2848.02002,2857.179932,2857.179932,32380000
6/25/1990,2872.030029,2882.179932,2834.899902,2845.050049,2845.050049,17430000
6/26/1990,2865.590088,2882.919922,2832.669922,2842.330078,2842.330078,17270000
6/27/1990,2832.179932,2878.959961,2821.530029,2862.129883,2862.129883,26410000
6/28/1990,2868.320068,2896.040039,2850.5,2878.709961,2878.709961,15790000
6/29/1990,2879.449951,2901.97998,2865.840088,2880.689941,2880.689941,16150000
7/2/1990,2883.169922,2908.659912,2869.800049,2899.26001,2899.26001,12300000
7/3/1990,2906.429932,2925.73999,2891.090088,2911.629883,2911.629883,13910000
7/5/1990,2901.47998,2906.439941,2863.610107,2879.209961,2879.209961,16320000
7/6/1990,2872.030029,2919.800049,2867.570068,2904.949951,2904.949951,15220000
7/9/1990,2908.909912,2927.969971,2890.840088,2914.110107,2914.110107,13880000
7/10/1990,2912.129883,2928.219971,2882.179932,2890.840088,2890.840088,15520000
7/11/1990,2902.719971,2942.330078,2890.100098,2932.669922,2932.669922,18210000
7/12/1990,2935.889893,2980.689941,2917.820068,2969.800049,2969.800049,26480000
7/13/1990,2976.97998,3012.379883,2956.679932,2980.199951,2980.199951,29070000
7/16/1990,2989.110107,3017.080078,2971.780029,2999.75,2999.75,19860000
7/17/1990,3006.189941,3024.26001,2970.050049,2999.75,2999.75,21210000
7/18/1990,2989.360107,3009.649902,2963.610107,2981.679932,2981.679932,17950000
7/19/1990,2975.98999,3006.189941,2948.27002,2993.810059,2993.810059,21190000
7/20/1990,2993.810059,3019.310059,2953.709961,2961.139893,2961.139893,28090000
7/23/1990,2947.030029,2961.389893,2833.169922,2904.699951,2904.699951,32550000
7/24/1990,2913.120117,2939.600098,2866.830078,2922.52002,2922.52002,23010000
7/25/1990,2917.570068,2946.530029,2896.780029,2930.939941,2930.939941,19200000
7/26/1990,2929.449951,2945.790039,2888.120117,2920.790039,2920.790039,18360000
7/27/1990,2922.27002,2938.360107,2877.719971,2898.51001,2898.51001,19190000
7/30/1990,2876.72998,2922.52002,2861.139893,2917.330078,2917.330078,18730000
7/31/1990,2911.139893,2940.100098,2878.469971,2905.199951,2905.199951,22130000
8/1/1990,2909.899902,2931.189941,2875,2899.26001,2899.26001,23770000
8/2/1990,2876.72998,2903.709961,2833.169922,2864.600098,2864.600098,45370000
8/3/1990,2834.399902,2863.860107,2722.030029,2809.649902,2809.649902,45360000
8/6/1990,2711.629883,2758.419922,2683.169922,2716.340088,2716.340088,35240000
8/7/1990,2744.550049,2763.860107,2676.23999,2710.639893,2710.639893,42830000
8/8/1990,2712.379883,2763.370117,2691.340088,2734.899902,2734.899902,28100000
8/9/1990,2734.159912,2774.26001,2716.580078,2758.909912,2758.909912,19220000
8/10/1990,2751.22998,2763.610107,2692.820068,2716.580078,2716.580078,19510000
8/13/1990,2699.5,2752.22998,2676.72998,2746.780029,2746.780029,17110000
8/14/1990,2739.600098,2773.02002,2720.540039,2747.77002,2747.77002,18290000
8/15/1990,2761.879883,2778.709961,2736.379883,2748.27002,2748.27002,16710000
8/16/1990,2732.179932,2746.530029,2676.23999,2681.439941,2681.439941,20320000
8/17/1990,2651.72998,2679.209961,2598.02002,2644.800049,2644.800049,39370000
8/20/1990,2647.27002,2679.209961,2632.429932,2656.439941,2656.439941,16960000
8/21/1990,2620.050049,2645.530029,2566.090088,2603.959961,2603.959961,29340000
8/22/1990,2613.120117,2630.689941,2553.219971,2560.149902,2560.149902,25400000
8/23/1990,2493.560059,2539.600098,2459.409912,2483.419922,2483.419922,35430000
8/24/1990,2519.550049,2555.689941,2480.449951,2532.919922,2532.919922,28520000
8/27/1990,2621.290039,2645.050049,2590.590088,2611.629883,2611.629883,22910000
8/28/1990,2598.27002,2629.949951,2582.919922,2614.850098,2614.850098,16980000
8/29/1990,2608.659912,2651.23999,2596.530029,2632.429932,2632.429932,17100000
8/30/1990,2630.939941,2641.340088,2578.469971,2593.320068,2593.320068,15480000
8/31/1990,2594.550049,2624.5,2569.310059,2614.360107,2614.360107,12060000
9/4/1990,2590.840088,2618.070068,2573.02002,2613.370117,2613.370117,14230000
9/5/1990,2611.139893,2643.070068,2588.610107,2628.219971,2628.219971,16680000
9/6/1990,2622.52002,2633.169922,2575.98999,2596.290039,2596.290039,16010000
9/7/1990,2589.600098,2635.889893,2577.719971,2619.550049,2619.550049,16180000
9/10/1990,2650,2665.350098,2600.98999,2615.590088,2615.590088,15830000
9/11/1990,2616.830078,2635.639893,2586.879883,2612.620117,2612.620117,12720000
9/12/1990,2621.530029,2639.110107,2592.330078,2625.73999,2625.73999,14540000
9/13/1990,2623.02002,2629.209961,2570.540039,2582.669922,2582.669922,13940000
9/14/1990,2572.52002,2585.149902,2545.540039,2564.110107,2564.110107,17760000
9/17/1990,2550.48999,2585.889893,2537.129883,2567.330078,2567.330078,14340000
9/18/1990,2549.25,2587.870117,2524.26001,2571.290039,2571.290039,20780000
9/19/1990,2569.300049,2594.550049,2534.409912,2557.429932,2557.429932,22900000
9/20/1990,2539.110107,2549.01001,2495.540039,2518.320068,2518.320068,21110000
9/21/1990,2514.110107,2538.370117,2479.949951,2512.379883,2512.379883,32300000
9/24/1990,2491.830078,2498.02002,2438.120117,2452.969971,2452.969971,21170000
9/25/1990,2460.389893,2501.23999,2437.379883,2485.639893,2485.639893,18870000
9/26/1990,2479.449951,2496.040039,2435.399902,2459.649902,2459.649902,24780000
9/27/1990,2481.679932,2492.330078,2396.290039,2427.47998,2427.47998,23130000
9/28/1990,2380.689941,2465.590088,2367.820068,2452.47998,2452.47998,25630000
10/1/1990,2474.25,2534.649902,2446.530029,2515.840088,2515.840088,27990000
10/2/1990,2527.969971,2565.350098,2487.620117,2505.199951,2505.199951,25720000
10/3/1990,2504.449951,2534.649902,2470.790039,2489.360107,2489.360107,15550000
10/4/1990,2483.909912,2528.219971,2464.850098,2516.830078,2516.830078,19580000
10/5/1990,2472.030029,2544.550049,2453.469971,2510.639893,2510.639893,20280000
10/8/1990,2530.689941,2548.02002,2507.179932,2523.76001,2523.76001,10730000
10/9/1990,2495.790039,2514.600098,2437.870117,2445.540039,2445.540039,18750000
10/10/1990,2445.300049,2472.030029,2388.360107,2407.919922,2407.919922,23900000
10/11/1990,2414.360107,2427.22998,2344.310059,2365.100098,2365.100098,25450000
10/12/1990,2383.909912,2428.709961,2349.75,2398.02002,2398.02002,22650000
10/15/1990,2413.860107,2451.23999,2354.949951,2416.340088,2416.340088,26120000
10/16/1990,2420.300049,2434.409912,2366.830078,2381.189941,2381.189941,17260000
10/17/1990,2376.72998,2418.560059,2358.169922,2387.870117,2387.870117,18250000
10/18/1990,2402.719971,2461.629883,2391.830078,2452.719971,2452.719971,25760000
10/19/1990,2489.850098,2536.879883,2453.469971,2520.790039,2520.790039,37810000
10/22/1990,2498.27002,2535.399902,2476.72998,2516.090088,2516.090088,21310000
10/23/1990,2504.949951,2527.969971,2480.199951,2494.060059,2494.060059,17710000
10/24/1990,2489.600098,2523.02002,2470.540039,2504.209961,2504.209961,17790000
10/25/1990,2509.399902,2525.98999,2464.110107,2484.409912,2484.409912,18160000
10/26/1990,2466.090088,2482.179932,2429.209961,2436.139893,2436.139893,16470000
10/29/1990,2437.129883,2470.300049,2407.669922,2430.199951,2430.199951,17820000
10/30/1990,2425.73999,2462.870117,2400.5,2448.02002,2448.02002,20100000
10/31/1990,2455.449951,2475.98999,2419.550049,2442.330078,2442.330078,17840000
11/1/1990,2441.830078,2473.02002,2415.590088,2454.949951,2454.949951,17450000
11/2/1990,2456.429932,2501.72998,2447.280029,2490.840088,2490.840088,21360000
11/5/1990,2487.870117,2519.060059,2472.77002,2502.22998,2502.22998,16950000
11/6/1990,2496.040039,2516.830078,2471.530029,2485.149902,2485.149902,14490000
11/7/1990,2479.949951,2490.350098,2430.939941,2440.840088,2440.840088,17510000
11/8/1990,2432.919922,2468.810059,2415.840088,2443.810059,2443.810059,18610000
11/9/1990,2453.459961,2500.73999,2438.610107,2488.610107,2488.610107,18740000
11/12/1990,2498.27002,2550.98999,2490.100098,2540.350098,2540.350098,21480000
11/13/1990,2533.409912,2559.899902,2512.379883,2535.399902,2535.399902,18980000
11/14/1990,2533.659912,2581.189941,2522.77002,2559.649902,2559.649902,18660000
11/15/1990,2550.48999,2567.330078,2528.709961,2545.050049,2545.050049,15850000
11/16/1990,2549.5,2570.790039,2522.280029,2550.25,2550.25,24850000
11/19/1990,2563.360107,2580.689941,2543.070068,2565.350098,2565.350098,17040000
11/20/1990,2561.379883,2574.5,2524.01001,2530.199951,2530.199951,20700000
11/21/1990,2530.939941,2552.22998,2502.719971,2539.360107,2539.360107,18750000
11/23/1990,2536.879883,2557.919922,2521.040039,2527.22998,2527.22998,6790000
11/26/1990,2511.879883,2541.580078,2489.850098,2533.169922,2533.169922,16310000
11/27/1990,2538.120117,2562.620117,2516.090088,2543.810059,2543.810059,18560000
11/28/1990,2544.300049,2564.600098,2521.040039,2535.149902,2535.149902,14650000
11/29/1990,2526.72998,2544.310059,2501.22998,2518.810059,2518.810059,17910000
11/30/1990,2512.379883,2577.22998,2498.51001,2559.649902,2559.649902,27640000
12/3/1990,2572.27002,2589.600098,2543.560059,2565.590088,2565.590088,25280000
12/4/1990,2563.860107,2592.080078,2534.649902,2579.699951,2579.699951,21330000
12/5/1990,2575,2615.840088,2558.419922,2610.399902,2610.399902,23020000
12/6/1990,2643.560059,2656.439941,2589.360107,2602.47998,2602.47998,35200000
12/7/1990,2599.01001,2618.070068,2571.780029,2590.100098,2590.100098,19550000
12/10/1990,2577.22998,2609.399902,2566.580078,2596.780029,2596.780029,14430000
12/11/1990,2596.290039,2606.929932,2565.590088,2586.139893,2586.139893,14720000
12/12/1990,2588.860107,2630.689941,2578.219971,2622.280029,2622.280029,20790000
12/13/1990,2622.52002,2640.590088,2598.76001,2614.360107,2614.360107,17130000
12/14/1990,2602.969971,2617.820068,2572.030029,2593.810059,2593.810059,16750000
12/17/1990,2580.449951,2600.73999,2563.610107,2593.320068,2593.320068,11860000
12/18/1990,2591.340088,2639.360107,2583.169922,2626.72998,2626.72998,20600000
12/19/1990,2625.98999,2648.51001,2602.47998,2626.72998,2626.72998,19300000
12/20/1990,2600,2645.810059,2591.580078,2629.459961,2629.459961,18550000
12/21/1990,2654.949951,2662.620117,2619.550049,2633.659912,2633.659912,37300000
12/24/1990,2629.449951,2638.120117,2609.649902,2621.290039,2621.290039,5170000
12/26/1990,2624.5,2653.959961,2613.370117,2637.129883,2637.129883,8310000
12/27/1990,2637.620117,2652.22998,2616.580078,2625.5,2625.5,9970000
12/28/1990,2622.27002,2639.110107,2607.919922,2629.209961,2629.209961,10820000
12/31/1990,2627.969971,2641.090088,2611.139893,2633.659912,2633.659912,8760000
1/2/1991,2627.22998,2651.72998,2600.98999,2610.639893,2610.639893,14100000
1/3/1991,2611.629883,2622.280029,2567.570068,2573.51001,2573.51001,17280000
1/4/1991,2574.25,2601.97998,2540.840088,2566.090088,2566.090088,20790000
1/7/1991,2542.820068,2563.370117,2514.110107,2522.77002,2522.77002,16980000
1/8/1991,2525.48999,2544.060059,2493.070068,2509.409912,2509.409912,19490000
1/9/1991,2531.189941,2562.379883,2456.189941,2470.300049,2470.300049,25230000
1/10/1991,2488.120117,2512.129883,2467.080078,2498.76001,2498.76001,14630000
1/11/1991,2494.060059,2516.090088,2472.77002,2501.48999,2501.48999,13250000
1/14/1991,2464.600098,2500.98999,2447.030029,2483.909912,2483.909912,16290000
1/15/1991,2485.639893,2504.459961,2470.050049,2490.590088,2490.590088,11710000
1/16/1991,2487.129883,2525.25,2475.98999,2508.909912,2508.909912,14550000
1/17/1991,2601.72998,2635.399902,2571.780029,2623.51001,2623.51001,42660000
1/18/1991,2611.139893,2663.370117,2600.25,2646.780029,2646.780029,45630000
1/21/1991,2618.810059,2646.290039,2602.969971,2629.209961,2629.209961,15670000
1/22/1991,2616.830078,2645.050049,2586.389893,2603.219971,2603.219971,16850000
1/23/1991,2604.699951,2645.540039,2584.649902,2619.060059,2619.060059,18850000
1/24/1991,2627.719971,2667.330078,2615.100098,2643.070068,2643.070068,23640000
1/25/1991,2645.050049,2679.459961,2623.27002,2659.409912,2659.409912,23270000
1/28/1991,2657.419922,2688.610107,2635.149902,2654.459961,2654.459961,17060000
1/29/1991,2648.51001,2677.22998,2627.22998,2662.620117,2662.620117,21690000
1/30/1991,2663.610107,2725.98999,2654.699951,2713.120117,2713.120117,28940000
1/31/1991,2706.189941,2747.280029,2691.580078,2736.389893,2736.389893,25270000
2/1/1991,2735.389893,2764.600098,2694.310059,2730.689941,2730.689941,31430000
2/4/1991,2732.669922,2791.830078,2714.850098,2772.280029,2772.280029,27240000
2/5/1991,2769.550049,2805.199951,2742.820068,2788.370117,2788.370117,31960000
2/6/1991,2773.51001,2844.800049,2760.149902,2830.939941,2830.939941,32930000
2/7/1991,2831.679932,2875.5,2790.590088,2810.639893,2810.639893,35250000
2/8/1991,2804.699951,2847.280029,2787.129883,2830.689941,2830.689941,22410000
2/11/1991,2833.659912,2910.639893,2822.52002,2902.22998,2902.22998,32080000
2/12/1991,2872.27002,2923.02002,2848.27002,2874.75,2874.75,36030000
2/13/1991,2867.570068,2918.320068,2848.51001,2909.159912,2909.159912,27980000
2/14/1991,2914.850098,2942.080078,2852.47998,2877.22998,2877.22998,29190000
2/15/1991,2881.679932,2947.280029,2868.070068,2934.649902,2934.649902,40530000
2/19/1991,2924.75,2955.199951,2895.300049,2932.179932,2932.179932,27020000
2/20/1991,2909.159912,2923.76001,2879.459961,2899.01001,2899.01001,19570000
2/21/1991,2897.030029,2927.719971,2871.290039,2891.830078,2891.830078,20890000
2/22/1991,2887.870117,2945.790039,2860.399902,2889.360107,2889.360107,25360000
2/25/1991,2925.48999,2935.889893,2865.350098,2887.870117,2887.870117,23810000
2/26/1991,2866.830078,2895.300049,2840.100098,2864.600098,2864.600098,19810000
2/27/1991,2868.070068,2915.350098,2839.850098,2889.110107,2889.110107,28850000
2/28/1991,2910.639893,2923.51001,2858.419922,2882.179932,2882.179932,26300000
3/1/1991,2859.649902,2923.51001,2846.780029,2909.899902,2909.899902,27250000
3/4/1991,2924.5,2950.73999,2897.030029,2914.110107,2914.110107,21450000
3/5/1991,2925.48999,2995.540039,2913.860107,2972.52002,2972.52002,29210000
3/6/1991,3003.209961,3017.820068,2957.669922,2973.27002,2973.27002,31280000
3/7/1991,2970.540039,2998.51001,2948.51001,2963.370117,2963.370117,21290000
3/8/1991,2972.77002,3003.469971,2934.899902,2955.199951,2955.199951,24330000
3/11/1991,2952.969971,2975.5,2923.27002,2939.360107,2939.360107,16530000
3/12/1991,2935.149902,2962.129883,2906.679932,2922.52002,2922.52002,18300000
3/13/1991,2923.51001,2967.820068,2910.889893,2955.199951,2955.199951,19020000
3/14/1991,2965.340088,3000,2925.73999,2952.22998,2952.22998,25000000
3/15/1991,2957.669922,2966.580078,2918.810059,2948.27002,2948.27002,38380000
3/18/1991,2927.719971,2960.639893,2899.75,2929.949951,2929.949951,17040000
3/19/1991,2881.429932,2908.169922,2840.840088,2867.820068,2867.820068,25290000
3/20/1991,2862.129883,2897.030029,2840.840088,2872.030029,2872.030029,25720000
3/21/1991,2890.590088,2907.919922,2841.580078,2855.449951,2855.449951,23720000
3/22/1991,2846.290039,2879.949951,2829.209961,2858.909912,2858.909912,17430000
3/25/1991,2860.149902,2897.52002,2837.870117,2865.840088,2865.840088,16790000
3/26/1991,2859.899902,2924.01001,2848.02002,2914.850098,2914.850098,25630000
3/27/1991,2927.469971,2956.929932,2886.139893,2917.570068,2917.570068,25290000
3/28/1991,2923.76001,2942.080078,2893.320068,2913.860107,2913.860107,17900000
4/1/1991,2901.97998,2919.310059,2868.320068,2881.189941,2881.189941,16220000
4/2/1991,2893.320068,2951.97998,2878.219971,2945.050049,2945.050049,21070000
4/3/1991,2956.189941,2970.540039,2915.840088,2926.72998,2926.72998,20650000
4/4/1991,2929.949951,2959.409912,2899.75,2924.5,2924.5,22160000
4/5/1991,2935.639893,2949.26001,2876.97998,2896.780029,2896.780029,20170000
4/8/1991,2902.469971,2929.209961,2877.719971,2918.560059,2918.560059,13960000
4/9/1991,2908.409912,2932.419922,2863.360107,2873.02002,2873.02002,17380000
4/10/1991,2878.459961,2902.47998,2848.51001,2874.5,2874.5,17010000
4/11/1991,2893.810059,2937.620117,2877.719971,2905.449951,2905.449951,23940000
4/12/1991,2927.969971,2946.530029,2884.159912,2920.790039,2920.790039,22680000
4/15/1991,2926.22998,2957.179932,2896.290039,2933.169922,2933.169922,21890000
4/16/1991,2929.949951,2995.790039,2912.129883,2986.879883,2986.879883,25790000
4/17/1991,2987.129883,3030.449951,2963.120117,3004.459961,3004.459961,32750000
4/18/1991,2991.830078,3027.719971,2976.23999,2999.26001,2999.26001,25250000
4/19/1991,2973.02002,3000.25,2943.560059,2965.590088,2965.590088,23780000
4/22/1991,2948.27002,2962.129883,2911.629883,2927.719971,2927.719971,21130000
4/23/1991,2941.530029,2957.919922,2905.939941,2930.449951,2930.449951,18550000
4/24/1991,2940.100098,2965.100098,2913.370117,2949.51001,2949.51001,20210000
4/25/1991,2938.360107,2958.419922,2905.199951,2921.040039,2921.040039,17480000
4/26/1991,2909.649902,2934.899902,2888.610107,2912.379883,2912.379883,17330000
4/29/1991,2914.850098,2941.090088,2869.550049,2876.97998,2876.97998,16920000
4/30/1991,2887.129883,2929.209961,2859.409912,2887.870117,2887.870117,25740000
5/1/1991,2901.47998,2945.300049,2882.429932,2930.199951,2930.199951,21540000
5/2/1991,2949.5,2966.340088,2917.330078,2938.610107,2938.610107,18230000
5/3/1991,2932.419922,2959.899902,2906.929932,2938.860107,2938.860107,17130000
5/6/1991,2931.350098,2956.840088,2911.449951,2941.639893,2941.639893,15200000
5/7/1991,2944.540039,2962.659912,2906.530029,2917.48999,2917.48999,16630000
5/8/1991,2917.040039,2945.209961,2898.699951,2930.899902,2930.899902,18320000
5/9/1991,2939.399902,2983.679932,2926.879883,2971.149902,2971.149902,21420000
5/10/1991,2980.320068,2986.139893,2906.080078,2920.169922,2920.169922,23540000
5/13/1991,2930.01001,2945.439941,2896.23999,2924.419922,2924.419922,17820000
5/14/1991,2913.22998,2922.850098,2870.080078,2886.850098,2886.850098,19250000
5/15/1991,2885.959961,2901.830078,2834.530029,2865.379883,2865.379883,21700000
5/16/1991,2882.149902,2905.639893,2863.820068,2894.01001,2894.01001,16820000
5/17/1991,2881.709961,2908.540039,2860.02002,2886.629883,2886.629883,17820000
5/20/1991,2895.699951,2910.780029,2872.76001,2892.219971,2892.219971,11660000
5/21/1991,2892.659912,2931.800049,2875,2906.080078,2906.080078,18950000
5/22/1991,2908.98999,2930.01001,2881.929932,2910.330078,2910.330078,16960000
5/23/1991,2912.340088,2935.379883,2881.040039,2900.040039,2900.040039,18660000
5/24/1991,2903.169922,2931.129883,2893.780029,2913.909912,2913.909912,13050000
5/28/1991,2924.419922,2965.120117,2903.850098,2958.860107,2958.860107,19140000
5/29/1991,2963.320068,2987.919922,2940.73999,2969.590088,2969.590088,25210000
5/30/1991,2965.560059,3022.810059,2950.580078,3000.449951,3000.449951,29980000
5/31/1991,3005.810059,3044.5,2972.939941,3027.5,3027.5,28070000
6/3/1991,3023.030029,3057.469971,3000.669922,3035.330078,3035.330078,19930000
6/4/1991,3006.929932,3042.040039,2992.620117,3027.949951,3027.949951,18150000
6/5/1991,3024.820068,3042.929932,2989.48999,3005.370117,3005.370117,19960000
6/6/1991,3002.679932,3027.060059,2975.629883,2994.860107,2994.860107,18160000
6/7/1991,2984.120117,3005.139893,2954.610107,2976.73999,2976.73999,17500000
6/10/1991,2975.629883,2992.840088,2958.409912,2975.399902,2975.399902,12290000
6/11/1991,2980.320068,3012.080078,2963.100098,2985.909912,2985.909912,16780000
6/12/1991,2978.080078,2987.25,2928.889893,2961.98999,2961.98999,18590000
6/13/1991,2962.209961,2982.110107,2942.530029,2965.120117,2965.120117,17020000
6/14/1991,2978.310059,3014.97998,2967.580078,3000.449951,3000.449951,21240000
6/17/1991,3000.669922,3021.689941,2977.860107,2993.959961,2993.959961,15950000
6/18/1991,2993.070068,3022.139893,2970.47998,2986.810059,2986.810059,19140000
6/19/1991,2965.340088,2978.310059,2933.590088,2955.5,2955.5,19600000
6/20/1991,2943.649902,2969.810059,2927.330078,2953.939941,2953.939941,20820000
6/21/1991,2953.709961,2977.639893,2937.840088,2965.560059,2965.560059,33900000
6/24/1991,2948.120117,2957.290039,2904.290039,2913.01001,2913.01001,16820000
6/25/1991,2925.540039,2938.51001,2887.969971,2910.110107,2910.110107,16540000
6/26/1991,2908.540039,2934.030029,2879.25,2913.01001,2913.01001,20630000
6/27/1991,2930.01001,2946.560059,2909.209961,2934.929932,2934.929932,22070000
6/28/1991,2920.389893,2934.030029,2879.25,2906.75,2906.75,19070000
7/1/1991,2925.540039,2971.149902,2911.669922,2958.409912,2958.409912,20020000
7/2/1991,2954.610107,2987.030029,2939.620117,2972.719971,2972.719971,17000000
7/3/1991,2947,2957.070068,2915.030029,2934.699951,2934.699951,15530000
7/5/1991,2923.300049,2953.26001,2917.709961,2932.469971,2932.469971,8830000
7/8/1991,2909.209961,2966.22998,2897.360107,2961.98999,2961.98999,16240000
7/9/1991,2964.449951,2980.100098,2934.030029,2947.22998,2947.22998,14890000
7/10/1991,2957.070068,2990.830078,2927.77002,2944.77002,2944.77002,18340000
7/11/1991,2957.179932,2975.629883,2933.360107,2959.75,2959.75,15030000
7/12/1991,2975.399902,3003.350098,2942.97998,2980.77002,2980.77002,17050000
7/15/1991,2980.98999,3007.379883,2965.790039,2990.610107,2990.610107,13870000
7/16/1991,2994.629883,3012.52002,2962.879883,2983.899902,2983.899902,16500000
7/17/1991,2980.98999,3011.179932,2961.540039,2978.76001,2978.76001,19280000
7/18/1991,2982.550049,3026.610107,2970.929932,3016.320068,3016.320068,20730000
7/19/1991,3023.699951,3036.22998,2989.48999,3016.320068,3016.320068,23260000
7/22/1991,3014.310059,3034.439941,2990.830078,3012.969971,3012.969971,15700000
7/23/1991,3021.459961,3038.23999,2972.939941,2983.22998,2983.22998,17420000
7/24/1991,2989.040039,3003.129883,2950.800049,2966.22998,2966.22998,18040000
7/25/1991,2975.399902,2999.110107,2947.22998,2980.100098,2980.100098,17300000
7/26/1991,2976.52002,2994.860107,2953.26001,2972.5,2972.5,13390000
7/29/1991,2971.600098,2996.199951,2957.070068,2985.23999,2985.23999,15210000
7/30/1991,2998.879883,3029.070068,2983.679932,3016.320068,3016.320068,19070000
7/31/1991,3017.209961,3039.580078,2999.110107,3024.820068,3024.820068,15670000
8/1/1991,3022.800049,3037.120117,2997.76001,3017.669922,3017.669922,18660000
8/2/1991,3034.209961,3042.26001,2994.409912,3006.26001,3006.26001,16880000
8/5/1991,3007.830078,3019.679932,2978.76001,2989.040039,2989.040039,13510000
8/6/1991,2987.47998,3034.879883,2970.47998,3027.280029,3027.280029,21860000
8/7/1991,3025.719971,3050.540039,3008.5,3026.610107,3026.610107,18930000
8/8/1991,3024.149902,3045.169922,2995.300049,3013.860107,3013.860107,17840000
8/9/1991,3017.889893,3036.449951,2986.810059,2996.199951,2996.199951,19060000
8/12/1991,2989.27002,3013.419922,2974.060059,3001.340088,3001.340088,14860000
8/13/1991,3007.830078,3041.139893,2989.27002,3008.719971,3008.719971,23980000
8/14/1991,3021.469971,3036.669922,2988.600098,3005.370117,3005.370117,20170000
8/15/1991,3006.040039,3029.959961,2985.23999,2998.429932,2998.429932,18170000
8/16/1991,3000.449951,3013.639893,2945.889893,2968.02002,2968.02002,27440000
8/19/1991,2851.959961,2924.419922,2836.310059,2898.030029,2898.030029,31770000
8/20/1991,2924.419922,2937.389893,2886.850098,2913.689941,2913.689941,24220000
8/21/1991,2962.209961,3009.169922,2941.639893,3001.790039,3001.790039,30960000
8/22/1991,3017.659912,3029.959961,2989.939941,3007.379883,3007.379883,19190000
8/23/1991,3004.699951,3065.969971,2999.110107,3040.25,3040.25,21680000
8/26/1991,3039.800049,3057.02002,3020.800049,3039.360107,3039.360107,10870000
8/27/1991,3038.909912,3047.409912,3007.830078,3026.159912,3026.159912,13070000
8/28/1991,3026.610107,3064.850098,3018.110107,3055.22998,3055.22998,15920000
8/29/1991,3057.689941,3068.649902,3030.860107,3049.639893,3049.639893,14870000
8/30/1991,3047.629883,3059.26001,3024.820068,3043.600098,3043.600098,10770000
9/3/1991,3042.040039,3066.639893,3013.639893,3017.669922,3017.669922,15890000
9/4/1991,3022.580078,3034.659912,2990.830078,3008.5,3008.5,16140000
9/5/1991,3013.189941,3031.97998,2989.709961,3008.5,3008.5,25750000
9/6/1991,3013.409912,3033.320068,2987.47998,3011.629883,3011.629883,24520000
9/9/1991,3004.469971,3025.48999,2987.699951,3007.159912,3007.159912,11880000
9/10/1991,3008.5,3012.969971,2967.800049,2982.560059,2982.560059,18180000
9/11/1991,2989.040039,3004.699951,2964.669922,2987.030029,2987.030029,18520000
9/12/1991,2994.540039,3023.26001,2977.639893,3007.830078,3007.830078,18800000
9/13/1991,3012.300049,3021.469971,2963.100098,2985.689941,2985.689941,20460000
9/16/1991,2985.459961,3023.030029,2973.610107,3015.209961,3015.209961,20970000
9/17/1991,3004.02002,3036,2992.620117,3013.189941,3013.189941,16320000
9/18/1991,3003.350098,3025.48999,2993.52002,3017.889893,3017.889893,11620000
9/19/1991,3018.110107,3050.76001,3002.909912,3024.370117,3024.370117,21020000
9/20/1991,3034.209961,3045.389893,3002.459961,3019.22998,3019.22998,38440000
9/23/1991,3015.879883,3037.790039,2997.76001,3010.51001,3010.51001,13900000
9/24/1991,3014.97998,3043.379883,2995.969971,3029.070068,3029.070068,15770000
9/25/1991,3031.97998,3048.52002,3004.919922,3021.02002,3021.02002,17000000
9/26/1991,3010.959961,3040.699951,2996.870117,3017.219971,3017.219971,15510000
9/27/1991,3017.209961,3040.699951,2989.48999,3006.040039,3006.040039,16430000
9/30/1991,3003.800049,3032.870117,2982.780029,3016.77002,3016.77002,15650000
10/1/1991,3026.159912,3043.600098,3002.459961,3018.340088,3018.340088,14700000
10/2/1991,3019.679932,3040.25,2992.399902,3012.52002,3012.52002,15420000
10/3/1991,3005.139893,3021.23999,2972.5,2984.790039,2984.790039,24000000
10/4/1991,2987.919922,3007.159912,2956.169922,2961.76001,2961.76001,20820000
10/7/1991,2957.060059,2973.169922,2926.209961,2942.75,2942.75,20350000
10/8/1991,2948.120117,2983.679932,2927.77002,2963.77002,2963.77002,23760000
10/9/1991,2960.419922,2984.790039,2925.540039,2946.330078,2946.330078,22140000
10/10/1991,2952.370117,2985.469971,2930.22998,2976.52002,2976.52002,20470000
10/11/1991,2983.679932,3000.889893,2957.51001,2983.679932,2983.679932,16210000
10/14/1991,2983.48999,3026.389893,2975.850098,3019.449951,3019.449951,13760000
10/15/1991,3021.23999,3057.689941,3000.219971,3041.370117,3041.370117,25120000
10/16/1991,3040.25,3082.290039,3016.100098,3061.719971,3061.719971,23830000
10/17/1991,3052.550049,3077.149902,3027.060059,3053,3053,24930000
10/18/1991,3065.820068,3089.449951,3045.620117,3077.149902,3077.149902,21300000
10/21/1991,3077.370117,3085.199951,3042.48999,3060.379883,3060.379883,15560000
10/22/1991,3057.23999,3084.530029,3020.570068,3039.800049,3039.800049,21610000
10/23/1991,3050.76001,3065.52002,3015.209961,3040.919922,3040.919922,19830000
10/24/1991,3032.419922,3047.629883,2991.72998,3016.320068,3016.320068,19120000
10/25/1991,3016.100098,3034.439941,2983.01001,3004.919922,3004.919922,20060000
10/28/1991,3016.77002,3055.22998,3001.570068,3045.620117,3045.620117,16540000
10/29/1991,3048.52002,3077.820068,3020.129883,3061.939941,3061.939941,20240000
10/30/1991,3060.379883,3090.120117,3038.23999,3071.780029,3071.780029,19040000
10/31/1991,3067.97998,3091.01001,3045.620117,3069.100098,3069.100098,15180000
11/1/1991,3075.360107,3091.909912,3031.75,3056.350098,3056.350098,21290000
11/4/1991,3041.139893,3061.27002,3019.01001,3045.620117,3045.620117,12570000
11/5/1991,3038.22998,3062.840088,3015.879883,3031.310059,3031.310059,15870000
11/6/1991,3034.209961,3056.570068,3010.51001,3038.459961,3038.459961,15290000
11/7/1991,3039.129883,3066.189941,3020.350098,3054.110107,3054.110107,18610000
11/8/1991,3067.080078,3080.949951,3034.659912,3045.620117,3045.620117,16850000
11/11/1991,3042.040039,3057.689941,3025.27002,3042.26001,3042.26001,11480000
11/12/1991,3053,3078.709961,3028.620117,3054.110107,3054.110107,20060000
11/13/1991,3039.800049,3075.580078,3023.699951,3065.300049,3065.300049,20090000
11/14/1991,3067.300049,3084.969971,3037.340088,3063.51001,3063.51001,19240000
11/15/1991,3058.590088,3069.540039,2936.050049,2943.199951,2943.199951,28120000
11/18/1991,2957.199951,2990.610107,2923.300049,2972.719971,2972.719971,27950000
11/19/1991,2950.360107,2960.199951,2883.719971,2931.570068,2931.570068,29820000
11/20/1991,2955.27002,2973.610107,2912.120117,2930.01001,2930.01001,21200000
11/21/1991,2918.379883,2953.939941,2902.280029,2932.689941,2932.689941,20050000
11/22/1991,2925.97998,2940.300049,2880.810059,2902.72998,2902.72998,21400000
11/25/1991,2895.570068,2921.959961,2870.300049,2902.060059,2902.060059,18210000
11/26/1991,2915.25,2942.310059,2861.139893,2916.139893,2916.139893,25720000
11/27/1991,2908.77002,2929.110107,2883.719971,2900.040039,2900.040039,14820000
11/29/1991,2895.129883,2913.459961,2877.459961,2894.679932,2894.679932,7400000
12/2/1991,2866.280029,2941.639893,2855.320068,2935.379883,2935.379883,19900000
12/3/1991,2928.889893,2958.179932,2904.73999,2929.560059,2929.560059,16610000
12/4/1991,2932.02002,2945.659912,2892.219971,2911.669922,2911.669922,20860000
12/5/1991,2906.300049,2923.75,2874.77002,2889.090088,2889.090088,18610000
12/6/1991,2871.419922,2924.870117,2854.649902,2886.399902,2886.399902,24320000
12/9/1991,2892.889893,2913.459961,2856.219971,2871.649902,2871.649902,17600000
12/10/1991,2864.929932,2891.100098,2841.22998,2863.820068,2863.820068,19420000
12/11/1991,2873.429932,2889.530029,2832.290039,2865.379883,2865.379883,20530000
12/12/1991,2881.929932,2911.669922,2861.139893,2895.129883,2895.129883,19950000
12/13/1991,2916.810059,2936.719971,2893.340088,2914.360107,2914.360107,19510000
12/16/1991,2916.590088,2946.330078,2900.48999,2919.050049,2919.050049,17630000
12/17/1991,2921.959961,2936.27002,2886.399902,2902.280029,2902.280029,18290000
12/18/1991,2894.449951,2921.290039,2870.300049,2908.090088,2908.090088,19800000
12/19/1991,2897.139893,2927.100098,2881.47998,2914.360107,2914.360107,20070000
12/20/1991,2949.02002,2965.790039,2907.649902,2934.47998,2934.47998,39480000
12/23/1991,2929.790039,3037.570068,2919.050049,3022.580078,3022.580078,31240000
12/24/1991,3031.300049,3087.879883,3015.649902,3050.97998,3050.97998,21210000
12/26/1991,3051.879883,3101.969971,3036.22998,3082.959961,3082.959961,16420000
12/27/1991,3084.969971,3121.649902,3063.72998,3101.52002,3101.52002,19040000
12/30/1991,3102.639893,3174.639893,3090.790039,3163.909912,3163.909912,27910000
12/31/1991,3164.800049,3204.610107,3121.199951,3168.830078,3168.830078,26770000
1/2/1992,3152.100098,3172.629883,3139.310059,3172.399902,3172.399902,23550000
1/3/1992,3172.399902,3210.639893,3165.919922,3201.5,3201.5,23620000
1/6/1992,3201.5,3213.330078,3191.860107,3200.100098,3200.100098,27280000
1/7/1992,3200.100098,3210.199951,3184.47998,3204.800049,3204.800049,25510000
1/8/1992,3204.800049,3229.199951,3185.820068,3203.899902,3203.899902,29040000
1/9/1992,3203.899902,3228.310059,3192.75,3209.5,3209.5,29820000
1/10/1992,3209.5,3217.129883,3185.379883,3199.5,3199.5,23440000
1/13/1992,3199.5,3201.25,3179.110107,3185.600098,3185.600098,19300000
1/14/1992,3185.600098,3248.879883,3182.919922,3246.199951,3246.199951,24220000
1/15/1992,3246.199951,3263.419922,3232.110107,3258.5,3258.5,29560000
1/16/1992,3258.5,3262.75,3222.050049,3249.600098,3249.600098,38100000
1/17/1992,3249.600098,3279.959961,3243.290039,3265,3265,39780000
1/20/1992,3265,3269.899902,3245.080078,3254,3254,18190000
1/21/1992,3254,3254.469971,3215.340088,3223.399902,3223.399902,24160000
1/22/1992,3223.399902,3256.040039,3216.909912,3255.800049,3255.800049,21590000
1/23/1992,3255.800049,3266.98999,3222.939941,3226.699951,3226.699951,22140000
1/24/1992,3226.699951,3248.429932,3216.679932,3232.800049,3232.800049,22600000
1/27/1992,3232.800049,3246.649902,3230.550049,3240.600098,3240.600098,19110000
1/28/1992,3240.600098,3275.48999,3239.939941,3272.100098,3272.100098,24960000
1/29/1992,3272.100098,3299.189941,3218.469971,3225,3225,32500000
1/30/1992,3225,3247.320068,3216.01001,3244.899902,3244.899902,22080000
1/31/1992,3244.899902,3255.370117,3222.719971,3223.399902,3223.399902,20610000
2/3/1992,3223.399902,3239.040039,3213.550049,3234.100098,3234.100098,18860000
2/4/1992,3234.100098,3272.810059,3229.429932,3272.800049,3272.800049,23970000
2/5/1992,3272.800049,3282.199951,3251.790039,3257.600098,3257.600098,27360000
2/6/1992,3257.600098,3265.649902,3238.600098,3255.600098,3255.600098,20490000
2/7/1992,3255.600098,3269.899902,3207.959961,3225.399902,3225.399902,21660000
2/10/1992,3225.399902,3247.98999,3223.840088,3245.100098,3245.100098,16100000
2/11/1992,3245.100098,3259.620117,3236.139893,3251.600098,3251.600098,23400000
2/12/1992,3251.600098,3286,3244.629883,3276.800049,3276.800049,21580000
2/13/1992,3276.800049,3283.98999,3236.360107,3246.699951,3246.699951,22200000
2/14/1992,3246.699951,3254.699951,3221.820068,3246,3246,21260000
2/18/1992,3246,3268.560059,3219.139893,3224.699951,3224.699951,21970000
2/19/1992,3224.699951,3241.72998,3215.340088,3230.300049,3230.300049,22930000
2/20/1992,3230.600098,3283.77002,3230.550049,3280.600098,3280.600098,25840000
2/21/1992,3280.600098,3286.669922,3252.909912,3280.199951,3280.199951,26840000
2/24/1992,3280.199951,3289.800049,3266.100098,3282.399902,3282.399902,17880000
2/25/1992,3282.199951,3282.199951,3240.379883,3257.800049,3257.800049,20980000
2/26/1992,3257.800049,3290.919922,3254.469971,3283.300049,3283.300049,21160000
2/27/1992,3283.300049,3286.899902,3265.879883,3269.5,3269.5,18710000
2/28/1992,3269.5,3293.379883,3259.389893,3267.699951,3267.699951,17960000
3/2/1992,3267.699951,3276.620117,3261.399902,3275.300049,3275.300049,17220000
3/3/1992,3275.300049,3295.620117,3272.810059,3290.300049,3290.300049,19520000
3/4/1992,3290.300049,3299.639893,3268.560059,3268.600098,3268.600098,22800000
3/5/1992,3268.300049,3268.340088,3235.689941,3241.5,3241.5,18220000
3/6/1992,3241.5,3252.01001,3213.77002,3221.600098,3221.600098,18460000
3/9/1992,3221.600098,3227.189941,3211.310059,3215.100098,3215.100098,16530000
3/10/1992,3215.100098,3248.209961,3214.669922,3231,3231,20730000
3/11/1992,3231,3233.449951,3198.350098,3208.600098,3208.600098,17670000
3/12/1992,3208.600098,3213.100098,3188.280029,3208.600098,3208.600098,18080000
3/13/1992,3208.600098,3237.030029,3208.179932,3235.899902,3235.899902,16370000
3/16/1992,3235.899902,3236.580078,3208.409912,3236.399902,3236.399902,15050000
3/17/1992,3236.399902,3260.060059,3235.909912,3256,3256,18020000
3/18/1992,3256,3271.909912,3246.199951,3254.300049,3254.300049,17890000
3/19/1992,3254.300049,3269.899902,3251.149902,3261.399902,3261.399902,17170000
3/20/1992,3261.399902,3277.280029,3255.810059,3276.399902,3276.399902,28640000
3/23/1992,3275.899902,3275.939941,3261.179932,3272.100098,3272.100098,15690000
3/24/1992,3272.100098,3284.439941,3249.110107,3261,3261,24380000
3/25/1992,3261,3276.389893,3251.120117,3259.399902,3259.399902,18960000
3/26/1992,3259.399902,3275.040039,3251.340088,3267.699951,3267.699951,18120000
3/27/1992,3267.699951,3268.110107,3226.52002,3231.399902,3231.399902,15140000
3/30/1992,3231.399902,3248.879883,3229.429932,3235.199951,3235.199951,12640000
3/31/1992,3235.199951,3260.72998,3228.97998,3235.5,3235.5,15110000
4/1/1992,3235.5,3252.23999,3215.340088,3249.300049,3249.300049,18840000
4/2/1992,3249.300049,3259.620117,3220.26001,3234.100098,3234.100098,19020000
4/3/1992,3234.100098,3250.889893,3211.310059,3249.100098,3249.100098,21150000
4/6/1992,3249.300049,3276.830078,3249.300049,3275.5,3275.5,20110000
4/7/1992,3275.5,3279.290039,3211.090088,3213.600098,3213.600098,22490000
4/8/1992,3213.600098,3213.600098,3161.22998,3181.399902,3181.399902,29710000
4/9/1992,3181.800049,3231.659912,3181.800049,3225,3225,24490000
4/10/1992,3225.600098,3262.969971,3225.600098,3255.399902,3255.399902,18650000
4/13/1992,3255.399902,3270.570068,3248.429932,3269.899902,3269.899902,13220000
4/14/1992,3269.899902,3322.22998,3269.449951,3306.100098,3306.100098,26050000
4/15/1992,3307,3354.199951,3307,3353.800049,3353.800049,25460000
4/16/1992,3353.800049,3366.5,3343.25,3366.5,3366.5,27840000
4/20/1992,3365.600098,3365.610107,3315.52002,3336.300049,3336.300049,22290000
4/21/1992,3336.300049,3350.629883,3320.889893,3343.300049,3343.300049,20080000
4/22/1992,3343.300049,3352.860107,3330.719971,3338.800049,3338.800049,18160000
4/23/1992,3338.800049,3352.860107,3330.719971,3348.600098,3348.600098,24810000
4/24/1992,3348.600098,3361.810059,3323.120117,3324.5,3324.5,21220000
4/27/1992,3324,3324.02002,3303.669922,3304.560059,3304.560059,21610000
4/28/1992,3304.5,3317.080078,3283.98999,3307.899902,3307.899902,18860000
4/29/1992,3308.100098,3338.77002,3308.100098,3333.199951,3333.199951,21280000
4/30/1992,3333.199951,3361.139893,3328.48999,3359.100098,3359.100098,22960000
5/1/1992,3359.100098,3362.030029,3324.02002,3336.100098,3336.100098,19380000
5/4/1992,3336.100098,3387.52002,3335.870117,3378.100098,3378.100098,18680000
5/5/1992,3378.100098,3378.129883,3358.899902,3359.399902,3359.399902,18080000
5/6/1992,3360,3383.719971,3360,3369.399902,3369.399902,17940000
5/7/1992,3369.399902,3374.780029,3357.330078,3363.399902,3363.399902,17570000
5/8/1992,3363.399902,3375.669922,3353.530029,3369.399902,3369.399902,14560000
5/11/1992,3369.399902,3397.810059,3368.959961,3397.600098,3397.600098,14110000
5/12/1992,3397.600098,3440.669922,3373.909912,3385.100098,3385.100098,19030000
5/13/1992,3385.100098,3396.790039,3378.709961,3392,3392,17720000
5/14/1992,3392,3393.580078,3357.209961,3368.899902,3368.899902,18270000
5/15/1992,3368.899902,3368.899902,3346,3353.100098,3353.100098,18430000
5/18/1992,3353.100098,3381.639893,3353.090088,3376,3376,14960000
5/19/1992,3376,3440.189941,3368.469971,3398,3398,20950000
5/20/1992,3398,3404.340088,3388.22998,3393.800049,3393.800049,34230000
5/21/1992,3393.800049,3394.090088,3365.540039,3378.699951,3378.699951,19190000
5/22/1992,3378.699951,3392.620117,3376.52002,3386.800049,3386.800049,17690000
5/26/1992,3386.800049,3386.800049,3356.439941,3364.199951,3364.199951,25940000
5/27/1992,3364.199951,3380.330078,3360.070068,3370.399902,3370.399902,22390000
5/28/1992,3370.399902,3398.429932,3368.620117,3398.399902,3398.399902,18350000
5/29/1992,3398.399902,3420.209961,3396.100098,3396.899902,3396.899902,20770000
6/1/1992,3396.899902,3413.469971,3373.030029,3413.199951,3413.199951,21280000
6/2/1992,3413.199951,3420.469971,3392.72998,3396.100098,3396.100098,22350000
6/3/1992,3396.100098,3422.280029,3389.360107,3407,3407,22690000
6/4/1992,3407,3410.100098,3392.469971,3399.699951,3399.699951,24370000
6/5/1992,3399.699951,3403.100098,3392.469971,3398.699951,3398.699951,23760000
6/8/1992,3398.699951,3404.129883,3391.689941,3404.100098,3404.100098,16280000
6/9/1992,3404.100098,3405.429932,3359.550049,3369.899902,3369.899902,17510000
6/10/1992,3369.899902,3370.949951,3338.290039,3343.199951,3343.199951,20880000
6/11/1992,3343.199951,3352.550049,3323.780029,3351.5,3351.5,24850000
6/12/1992,3352,3381.580078,3352,3354.399902,3354.399902,19820000
6/15/1992,3354.399902,3363.189941,3337.51001,3354.899902,3354.899902,17220000
6/16/1992,3354.899902,3367.199951,3329.48999,3329.5,3329.5,19190000
6/17/1992,3329.5,3329.75,3283.75,3287.800049,3287.800049,28140000
6/18/1992,3287.800049,3290.429932,3269.030029,3274.100098,3274.100098,25690000
6/19/1992,3274.399902,3299.530029,3274.379883,3285.399902,3285.399902,26660000
6/22/1992,3285.399902,3285.889893,3254.050049,3280.800049,3280.800049,20420000
6/23/1992,3280.800049,3296.850098,3280.540039,3285.600098,3285.600098,26320000
6/24/1992,3285.600098,3302.73999,3284.01001,3290.699951,3290.699951,24360000
6/25/1992,3290.699951,3304.080078,3271.439941,3284,3284,21160000
6/26/1992,3284,3290.969971,3269.840088,3282.399902,3282.399902,16650000
6/29/1992,3282.699951,3319.860107,3282.679932,3319.860107,3319.860107,17130000
6/30/1992,3319.899902,3331.629883,3316.649902,3318.5,3318.5,18630000
7/1/1992,3318.800049,3354.100098,3318.790039,3354.100098,3354.100098,22780000
7/2/1992,3354.100098,3373.889893,3326.540039,3330.300049,3330.300049,25900000
7/6/1992,3330.300049,3340.290039,3326.780029,3339.199951,3339.199951,23870000
7/7/1992,3339.199951,3352.709961,3291.389893,3295.199951,3295.199951,25200000
7/8/1992,3295.199951,3303.27002,3273.560059,3293.300049,3293.300049,23540000
7/9/1992,3293.600098,3336.5,3293.550049,3324.100098,3324.100098,23090000
7/10/1992,3324.100098,3339.75,3315.159912,3330.600098,3330.600098,15400000
7/13/1992,3330.600098,3344.070068,3327.050049,3337.300049,3337.300049,13650000
7/14/1992,3337.300049,3358.929932,3328.669922,3358.399902,3358.399902,19130000
7/15/1992,3358.399902,3363.25,3339.75,3345.399902,3345.399902,21110000
7/16/1992,3345.399902,3364.330078,3333.26001,3361.600098,3361.600098,21500000
7/17/1992,3361.100098,3361.100098,3317.050049,3331.600098,3331.600098,22830000
7/20/1992,3331.100098,3331.100098,3287.060059,3303,3303,18060000
7/21/1992,3303.300049,3322.72998,3303.27002,3308.399902,3308.399902,16810000
7/22/1992,3307.899902,3307.899902,3275.179932,3277.600098,3277.600098,19750000
7/23/1992,3277.600098,3291.389893,3266.530029,3290,3290,23000000
7/24/1992,3290,3297.300049,3276.800049,3285.699951,3285.699951,13420000
7/27/1992,3285.699951,3299.48999,3282.199951,3282.199951,3282.199951,14760000
7/28/1992,3282.199951,3335.149902,3282.199951,3334.100098,3334.100098,22000000
7/29/1992,3334.100098,3385.129883,3334.090088,3379.199951,3379.199951,30410000
7/30/1992,3379.199951,3395.939941,3374.330078,3391.899902,3391.899902,20060000
7/31/1992,3391.899902,3402.959961,3385.669922,3393.800049,3393.800049,13500000
8/3/1992,3393.800049,3399.98999,3384.050049,3395.399902,3395.399902,17280000
8/4/1992,3395.399902,3396.75,3377.570068,3384.300049,3384.300049,16430000
8/5/1992,3384.300049,3384.320068,3360.280029,3365.100098,3365.100098,17830000
8/6/1992,3365.100098,3365.679932,3338.929932,3340.600098,3340.600098,21950000
8/7/1992,3340.600098,3369.72998,3331.370117,3332.199951,3332.199951,22310000
8/10/1992,3332.199951,3337.580078,3316.780029,3337.560059,3337.560059,15580000
8/11/1992,3337.600098,3342.179932,3314.350098,3331.100098,3331.100098,18000000
8/12/1992,3331.100098,3342.179932,3310.840088,3320.800049,3320.800049,15480000
8/13/1992,3320.800049,3337.040039,3306.790039,3313.300049,3313.300049,19900000
8/14/1992,3313.300049,3331.909912,3311.110107,3328.899902,3328.899902,15400000
8/17/1992,3328.899902,3338.929932,3321.639893,3324.899902,3324.899902,13860000
8/18/1992,3324.899902,3332.449951,3315.699951,3329.5,3329.5,12930000
8/19/1992,3329.5,3335.689941,3307.060059,3307.100098,3307.100098,14420000
8/20/1992,3307.100098,3315.429932,3295.439941,3304.899902,3304.899902,14690000
8/21/1992,3304.899902,3324.080078,3254.100098,3254.100098,3254.100098,21610000
8/24/1992,3254.100098,3254.100098,3223.040039,3228.199951,3228.199951,18360000
8/25/1992,3228.199951,3235.189941,3207.100098,3232.199951,3232.199951,22460000
8/26/1992,3232.199951,3250.050049,3225.469971,3246.800049,3246.800049,17870000
8/27/1992,3246.800049,3273.02002,3246.800049,3254.600098,3254.600098,19790000
8/28/1992,3254.600098,3269.77002,3249.780029,3267.600098,3267.600098,14430000
8/31/1992,3267.600098,3274.100098,3254.370117,3257.399902,3257.399902,12800000
9/1/1992,3257.399902,3266.26001,3254.100098,3266.26001,3266.26001,15460000
9/2/1992,3266.300049,3292.469971,3263.830078,3290.300049,3290.300049,18670000
9/3/1992,3290.300049,3313.540039,3285.179932,3292.199951,3292.199951,23480000
9/4/1992,3292.199951,3296.52002,3277.610107,3281.899902,3281.899902,13210000
9/8/1992,3281.899902,3282.73999,3257.620117,3260.600098,3260.600098,15630000
9/9/1992,3260.600098,3273.02002,3258.159912,3271.399902,3271.399902,18870000
9/10/1992,3271.399902,3312.72998,3270.850098,3305.199951,3305.199951,22820000
9/11/1992,3305.199951,3317.320068,3300.840088,3305.699951,3305.699951,16780000
9/14/1992,3306.800049,3376.48999,3306.790039,3376.199951,3376.199951,30720000
9/15/1992,3375.399902,3375.409912,3323,3327.300049,3327.300049,20210000
9/16/1992,3327.300049,3333.889893,3307.600098,3319.199951,3319.199951,26850000
9/17/1992,3319.199951,3328.669922,3311.379883,3315.699951,3315.699951,20170000
9/18/1992,3315.699951,3327.320068,3308.679932,3327.100098,3327.100098,24980000
9/21/1992,3327.100098,3327.840088,3310.570068,3320.800049,3320.800049,15850000
9/22/1992,3320.800049,3321.100098,3280.040039,3280.899902,3280.899902,21070000
9/23/1992,3280.899902,3287.600098,3264.909912,3278.699951,3278.699951,23860000
9/24/1992,3279,3294.899902,3278.959961,3287.899902,3287.899902,26240000
9/25/1992,3287.899902,3289.77002,3244.840088,3250.300049,3250.300049,22110000
9/28/1992,3250.300049,3276.26001,3242.76001,3276.26001,3276.26001,18020000
9/29/1992,3276.300049,3280.040039,3259.23999,3266.800049,3266.800049,22280000
9/30/1992,3266.800049,3276.800049,3264.370117,3271.699951,3271.699951,19290000
10/1/1992,3271.699951,3280.850098,3246,3254.399902,3254.399902,21020000
10/2/1992,3254.399902,3259.23999,3198.719971,3200.600098,3200.600098,20670000
10/5/1992,3200.600098,3200.610107,3095.790039,3179,3179,37360000
10/6/1992,3179,3191.969971,3157.659912,3178.199951,3178.199951,20220000
10/7/1992,3178.199951,3187.909912,3145.77002,3152.300049,3152.300049,19530000
10/8/1992,3152.300049,3178.189941,3145.77002,3176,3176,22490000
10/9/1992,3176,3176.300049,3131.719971,3136.600098,3136.600098,19310000
10/12/1992,3136.600098,3174.679932,3136.310059,3174.399902,3174.399902,14260000
10/13/1992,3174.399902,3211.959961,3167.649902,3201.399902,3201.399902,20360000
10/14/1992,3201.399902,3217.090088,3179,3195.5,3195.5,18730000
10/15/1992,3195.5,3198.449951,3167.379883,3174.699951,3174.699951,32240000
10/16/1992,3174.699951,3180.350098,3142.530029,3174.399902,3174.399902,40880000
10/19/1992,3174.399902,3197.639893,3169,3188.5,3188.5,26190000
10/20/1992,3188.5,3213.040039,3179,3186,3186,26500000
10/21/1992,3186,3199.800049,3179.810059,3187.100098,3187.100098,24690000
10/22/1992,3187.100098,3202.5,3174.679932,3200.899902,3200.899902,23070000
10/23/1992,3200.899902,3215.199951,3196.02002,3207.600098,3207.600098,26490000
10/26/1992,3207.600098,3244.919922,3205.199951,3244.100098,3244.100098,23440000
10/27/1992,3244.100098,3251.399902,3221.949951,3235.699951,3235.699951,24860000
10/28/1992,3235.699951,3251.399902,3224.120117,3251.399902,3251.399902,29930000
10/29/1992,3251.399902,3254.909912,3236.810059,3246.300049,3246.300049,20070000
10/30/1992,3230.600098,3230.600098,3224.120117,3226.300049,3226.300049,18450000
11/2/1992,3226.300049,3262.209961,3221.409912,3262.199951,3262.199951,23860000
11/3/1992,3262.199951,3266.800049,3236.810059,3252.5,3252.5,25520000
11/4/1992,3252.5,3268.149902,3219.52002,3223,3223,20330000
11/5/1992,3223,3245.189941,3215.199951,3243.800049,3243.800049,27030000
11/6/1992,3243.800049,3250.050049,3234.350098,3240.100098,3240.100098,23660000
11/9/1992,3240.100098,3259.780029,3231.679932,3240.899902,3240.899902,19980000
11/10/1992,3240.899902,3252.47998,3224.659912,3225.5,3225.5,21540000
11/11/1992,3225.5,3245.72998,3219.25,3240.300049,3240.300049,22660000
11/12/1992,3240.300049,3250.050049,3230.870117,3239.800049,3239.800049,22880000
11/13/1992,3239.800049,3240.600098,3224.120117,3233,3233,19110000
11/16/1992,3233,3233.030029,3203.850098,3205.699951,3205.699951,17400000
11/17/1992,3205.699951,3211.959961,3184.669922,3193.300049,3193.300049,18600000
11/18/1992,3193.300049,3214.929932,3191.429932,3207.399902,3207.399902,23240000
11/19/1992,3207.399902,3216.820068,3200.610107,3209.5,3209.5,21590000
11/20/1992,3209.800049,3231.139893,3209.800049,3227.399902,3227.399902,34640000
11/23/1992,3227.399902,3234.110107,3214.659912,3223,3223,23660000
11/24/1992,3223,3265.98999,3221.679932,3248.699951,3248.699951,28070000
11/25/1992,3248.699951,3269.22998,3247.080078,3266.300049,3266.300049,23070000
11/27/1992,3266.300049,3296.25,3266.26001,3282.199951,3282.199951,12440000
11/30/1992,3282.699951,3308.409912,3282.699951,3305.199951,3305.199951,23060000
12/1/1992,3305.199951,3307.870117,3286.25,3294.399902,3294.399902,32070000
12/2/1992,3294.399902,3297.060059,3280.310059,3286.300049,3286.300049,21220000
12/3/1992,3286.300049,3291.659912,3268.959961,3276.5,3276.5,20720000
12/4/1992,3276.5,3298.949951,3272.469971,3288.699951,3288.699951,23710000
12/7/1992,3289,3307.600098,3288.949951,3307.300049,3307.300049,25690000
12/8/1992,3307.300049,3323.540039,3303.540039,3322.199951,3322.199951,23040000
12/9/1992,3322.199951,3335.689941,3308.139893,3323.800049,3323.800049,22660000
12/10/1992,3323.800049,3323.810059,3300.570068,3312.199951,3312.199951,20230000
12/11/1992,3311.899902,3311.919922,3301.110107,3304.100098,3304.100098,13550000
12/14/1992,3304.100098,3317.050049,3292.199951,3292.199951,3292.199951,16700000
12/15/1992,3292.199951,3295.439941,3279.5,3284.399902,3284.399902,29640000
12/16/1992,3284.399902,3295.709961,3248.159912,3255.199951,3255.199951,30870000
12/17/1992,3255.199951,3271.929932,3251.399902,3269.199951,3269.199951,28370000
12/18/1992,3270.899902,3313.540039,3270.850098,3313.300049,3313.300049,48430000
12/21/1992,3313.300049,3318.399902,3303.27002,3312.5,3312.5,26680000
12/22/1992,3312.5,3328.939941,3301.649902,3321.100098,3321.100098,25970000
12/23/1992,3321.100098,3332.719971,3313.540039,3313.540039,3313.540039,21980000
12/24/1992,3313.5,3328.129883,3313,3326.199951,3326.199951,9930000
12/28/1992,3326.199951,3333.26001,3309.219971,3333.26001,3333.26001,13930000
12/29/1992,3333.300049,3352.709961,3306.52002,3310.800049,3310.800049,25400000
12/30/1992,3310.800049,3328.669922,3309.76001,3321.100098,3321.100098,16000000
12/31/1992,3321.100098,3327.860107,3301.110107,3301.110107,3301.110107,13860000
1/4/1993,3301.100098,3319.209961,3298.679932,3309.199951,3309.199951,21400000
1/5/1993,3309.199951,3320.830078,3300.570068,3307.899902,3307.899902,28060000
1/6/1993,3307.899902,3312.189941,3290.580078,3305.199951,3305.199951,35790000
1/7/1993,3305.199951,3313.27002,3260.860107,3269,3269,36820000
1/8/1993,3269,3269,3231.949951,3251.699951,3251.699951,30690000
1/11/1993,3251.699951,3262.75,3250.050049,3262.75,3262.75,24500000
1/12/1993,3262.800049,3268.689941,3240.060059,3264.600098,3264.600098,29660000
1/13/1993,3264.600098,3269.5,3243.840088,3263.600098,3263.600098,28950000
1/14/1993,3263.600098,3279.22998,3251.129883,3267.899902,3267.899902,36150000
1/15/1993,3267.899902,3285.169922,3258.159912,3271.100098,3271.100098,39270000
1/18/1993,3271.100098,3275.719971,3263.02002,3274.899902,3274.899902,23030000
1/19/1993,3274.899902,3283.280029,3254.370117,3256,3256,35680000
1/20/1993,3256,3264.100098,3240.600098,3242,3242,26680000
1/21/1993,3242,3257.620117,3231.949951,3253,3253,27040000
1/22/1993,3253,3267.340088,3250.050049,3256.800049,3256.800049,30760000
1/25/1993,3257.899902,3294.899902,3257.889893,3292.199951,3292.199951,35840000
1/26/1993,3292.199951,3320.02002,3291.659912,3299,3299,47430000
1/27/1993,3299,3301.649902,3274.909912,3291.399902,3291.399902,32270000
1/28/1993,3291.399902,3308.409912,3289.77002,3306.300049,3306.300049,27930000
1/29/1993,3306.300049,3315.159912,3298.949951,3310,3310,22060000
2/1/1993,3310,3332.449951,3309.48999,3332.199951,3332.199951,27910000
2/2/1993,3332.199951,3334.879883,3318.669922,3328.699951,3328.699951,27290000
2/3/1993,3328.899902,3379.459961,3328.899902,3373.800049,3373.800049,35290000
2/4/1993,3374.100098,3423.77002,3374.060059,3416.699951,3416.699951,36250000
2/5/1993,3416.699951,3443.219971,3411.340088,3442.100098,3442.100098,38720000
2/8/1993,3442.100098,3456.72998,3429.439941,3437.5,3437.5,29460000
2/9/1993,3437.5,3437.540039,3407.830078,3414.600098,3414.600098,23530000
2/10/1993,3414.600098,3424.580078,3394.320068,3412.399902,3412.399902,26770000
2/11/1993,3412.399902,3442.679932,3411.879883,3422.699951,3422.699951,29250000
2/12/1993,3422.699951,3425.659912,3392.429932,3392.429932,3392.429932,22870000
2/16/1993,3392.199951,3392.199951,3304.620117,3309.5,3309.5,38580000
2/17/1993,3309.5,3317.590088,3290.310059,3312.199951,3312.199951,31700000
2/18/1993,3312.199951,3348.659912,3266.800049,3302.199951,3302.199951,33650000
2/19/1993,3302.199951,3322.179932,3287.870117,3322.179932,3322.179932,30520000
2/22/1993,3322.199951,3345.959961,3317.050049,3342.98999,3342.98999,34140000
2/23/1993,3343,3353.52002,3316.780029,3323.27002,3323.27002,34930000
2/24/1993,3323.300049,3356.77002,3322.179932,3356.5,3356.5,29410000
2/25/1993,3356.5,3365.139893,3343.26001,3365.139893,3365.139893,25250000
2/26/1993,3365.100098,3378.110107,3351.360107,3370.810059,3370.810059,21990000
3/1/1993,3370.800049,3383.780029,3350.01001,3355.409912,3355.409912,21770000
3/2/1993,3355.399902,3400.800049,3343.26001,3400.530029,3400.530029,25310000
3/3/1993,3400.5,3413.77002,3391.620117,3404.040039,3404.040039,25160000
3/4/1993,3404,3409.449951,3388.909912,3398.909912,3398.909912,21250000
3/5/1993,3398.899902,3433.219971,3391.889893,3404.580078,3404.580078,28020000
3/8/1993,3404.600098,3471.040039,3391.889893,3469.419922,3469.419922,32460000
3/9/1993,3469.399902,3482.120117,3462.399902,3472.120117,3472.120117,28120000
3/10/1993,3472.100098,3478.340088,3449.429932,3478.340088,3478.340088,28730000
3/11/1993,3478.300049,3479.689941,3450.51001,3457,3457,24220000
3/12/1993,3456.699951,3456.72998,3403.77002,3427.820068,3427.820068,25650000
3/15/1993,3427.800049,3442.409912,3426.469971,3442.409912,3442.409912,16910000
3/16/1993,3442.399902,3449.429932,3438.080078,3442.949951,3442.949951,16730000
3/17/1993,3443,3444.840088,3422.959961,3426.73999,3426.73999,19970000
3/18/1993,3426.699951,3477.530029,3426.699951,3465.639893,3465.639893,24480000
3/19/1993,3465.600098,3477.26001,3459.159912,3471.580078,3471.580078,35360000
3/22/1993,3470.800049,3470.800049,3444.030029,3463.47998,3463.47998,25670000
3/23/1993,3463.5,3469.689941,3453.47998,3461.860107,3461.860107,21810000
3/24/1993,3450.5,3450.5,3430.25,3445.379883,3445.379883,36020000
3/25/1993,3445.399902,3472.669922,3445.379883,3461.320068,3461.320068,32190000
3/26/1993,3461.300049,3471.310059,3439.439941,3439.97998,3439.97998,25300000
3/29/1993,3440.300049,3478.340088,3440.25,3455.100098,3455.100098,21850000
3/30/1993,3455.100098,3458.620117,3434.840088,3457.27002,3457.27002,23450000
3/31/1993,3457.300049,3470.77002,3435.110107,3435.110107,3435.110107,25670000
4/1/1993,3435.100098,3452.669922,3432.139893,3439.439941,3439.439941,20660000
4/2/1993,3439.399902,3439.439941,3365.409912,3370.810059,3370.810059,53740000
4/5/1993,3370.800049,3381.350098,3364.870117,3379.189941,3379.189941,35090000
4/6/1993,3379.199951,3391.620117,3363.790039,3377.570068,3377.570068,34650000
4/7/1993,3377.600098,3397.830078,3372.97998,3397.02002,3397.02002,33620000
4/8/1993,3397,3408.100098,3378.649902,3396.47998,3396.47998,35880000
4/12/1993,3396.5,3434.840088,3395.669922,3428.090088,3428.090088,24990000
4/13/1993,3428.399902,3450.780029,3428.360107,3444.030029,3444.030029,30070000
4/14/1993,3444,3461.860107,3441.600098,3455.639893,3455.639893,24620000
4/15/1993,3455.600098,3466.179932,3437.540039,3455.919922,3455.919922,27510000
4/16/1993,3456.5,3478.610107,3456.459961,3478.610107,3478.610107,31770000
4/19/1993,3478.600098,3481.580078,3457.810059,3466.98999,3466.98999,25050000
4/20/1993,3467,3468.610107,3420.25,3443.48999,3443.48999,32410000
4/21/1993,3443.5,3453.47998,3426.73999,3439.439941,3439.439941,27720000
4/22/1993,3439.399902,3471.040039,3423.77002,3429.169922,3429.169922,34030000
4/23/1993,3428.600098,3428.629883,3403.5,3413.77002,3413.77002,27600000
4/26/1993,3413.800049,3425.659912,3387.02002,3398.370117,3398.370117,27070000
4/27/1993,3398.399902,3416.73999,3383.23999,3415.929932,3415.929932,29780000
4/28/1993,3415.899902,3424.580078,3395.399902,3413.5,3413.5,39030000
4/29/1993,3413.5,3427.01001,3392.429932,3425.120117,3425.120117,27410000
4/30/1993,3425.100098,3446.189941,3422.409912,3427.550049,3427.550049,23290000
5/3/1993,3439.399902,3459.429932,3439.399902,3446.459961,3446.459961,22190000
5/4/1993,3446.5,3459.429932,3439.439941,3446.189941,3446.189941,22790000
5/5/1993,3446.199951,3457.399902,3439.409912,3449.100098,3449.100098,25640000
5/6/1993,3449.100098,3454.350098,3439.129883,3441.899902,3441.899902,24460000
5/7/1993,3441.899902,3447.98999,3427.22998,3437.189941,3437.189941,25390000
5/10/1993,3437.199951,3467.919922,3435.26001,3443.280029,3443.280029,26170000
5/11/1993,3443.300049,3468.75,3435.26001,3468.75,3468.75,21360000
5/12/1993,3468.800049,3483.139893,3458.22998,3482.310059,3482.310059,26630000
5/13/1993,3482,3482.030029,3447.709961,3447.98999,3447.98999,27250000
5/14/1993,3448,3457.120117,3437.469971,3443.01001,3443.01001,18370000
5/17/1993,3437.5,3451.300049,3428.899902,3449.929932,3449.929932,17680000
5/18/1993,3449.899902,3454.629883,3422.52002,3444.389893,3444.389893,22040000
5/19/1993,3444.399902,3503.350098,3415.330078,3500.030029,3500.030029,36140000
5/20/1993,3500,3523.280029,3494.77002,3523.280029,3523.280029,26620000
5/21/1993,3523.300049,3524.110107,3476.219971,3492.830078,3492.830078,25660000
5/24/1993,3492.800049,3513.590088,3485.629883,3507.780029,3507.780029,17840000
5/25/1993,3507.800049,3519.120117,3501.689941,3516.629883,3516.629883,19740000
5/26/1993,3516.600098,3548.189941,3513.860107,3540.159912,3540.159912,24440000
5/27/1993,3541,3565.070068,3540.98999,3554.830078,3554.830078,24550000
5/28/1993,3554.800049,3554.830078,3510.27002,3527.429932,3527.429932,17700000
6/1/1993,3527.399902,3569.780029,3527.399902,3552.340088,3552.340088,18550000
6/2/1993,3552.300049,3562.300049,3543.76001,3553.449951,3553.449951,19610000
6/3/1993,3553.5,3553.719971,3531.580078,3544.870117,3544.870117,19830000
6/4/1993,3544.899902,3545.969971,3530.199951,3545.139893,3545.139893,17300000
6/7/1993,3545.100098,3550.120117,3527.699951,3532.129883,3532.129883,18010000
6/8/1993,3532.100098,3533.23999,3506.110107,3510.540039,3510.540039,18590000
6/9/1993,3510.5,3530.75,3505.280029,3511.929932,3511.929932,19110000
6/10/1993,3511.899902,3516.909912,3483.969971,3491.719971,3491.719971,22010000
6/11/1993,3492,3514.969971,3492,3505.01001,3505.01001,20440000
6/14/1993,3505,3519.120117,3504.449951,3514.689941,3514.689941,18850000
6/15/1993,3514.100098,3514.139893,3491.719971,3492,3492,22690000
6/16/1993,3492,3512.76001,3475.939941,3511.649902,3511.649902,24410000
6/17/1993,3511.699951,3525.209961,3506.389893,3521.889893,3521.889893,19950000
6/18/1993,3528.300049,3528.300049,3494.5,3494.77002,3494.77002,28860000
6/21/1993,3494.800049,3511.929932,3491.719971,3510.820068,3510.820068,20250000
6/22/1993,3510.800049,3511.370117,3489.51001,3497.530029,3497.530029,22830000
6/23/1993,3497.5,3497.810059,3466.810059,3466.810059,3466.810059,26330000
6/24/1993,3466.800049,3493.110107,3462.659912,3490.610107,3490.610107,22990000
6/25/1993,3490.600098,3501.129883,3485.629883,3490.889893,3490.889893,16030000
6/28/1993,3491.199951,3531.580078,3491.169922,3530.199951,3530.199951,19180000
6/29/1993,3530.199951,3530.469971,3505.840088,3518.850098,3518.850098,21210000
6/30/1993,3518.899902,3525.77002,3512.76001,3516.080078,3516.080078,24110000
7/1/1993,3516.100098,3523,3503.620117,3510.540039,3510.540039,22680000
7/2/1993,3510.5,3511.100098,3480.929932,3483.969971,3483.969971,19160000
7/6/1993,3484,3492.830078,3449.929932,3449.929932,3449.929932,19400000
7/7/1993,3449.899902,3476.5,3449.899902,3475.669922,3475.669922,23220000
7/8/1993,3475.699951,3517.189941,3475.389893,3514.419922,3514.419922,31020000
7/9/1993,3514.399902,3527.97998,3507.219971,3521.060059,3521.060059,23630000
7/12/1993,3521.100098,3526.040039,3514.969971,3524.379883,3524.379883,17440000
7/13/1993,3524.399902,3533.340088,3509.850098,3515.439941,3515.439941,22810000
7/14/1993,3515.399902,3550.649902,3515.159912,3542.550049,3542.550049,23040000
7/15/1993,3542.600098,3550.929932,3526.060059,3550.929932,3550.929932,22820000
7/16/1993,3550.899902,3550.929932,3525.219971,3528.290039,3528.290039,26990000
7/19/1993,3528.300049,3540.870117,3524.659912,3535.280029,3535.280029,22240000
7/20/1993,3535.300049,3548.969971,3511.530029,3544.780029,3544.780029,30110000
7/21/1993,3544.800049,3556.52002,3532.77002,3555.399902,3555.399902,21030000
7/22/1993,3555.100098,3555.120117,3521.310059,3525.219971,3525.219971,20720000
7/23/1993,3525.199951,3548.689941,3524.100098,3546.73999,3546.73999,19690000
7/26/1993,3546.699951,3571.050049,3546.699951,3567.699951,3567.699951,19570000
7/27/1993,3567.699951,3583.5,3549.25,3565.459961,3565.459961,30150000
7/28/1993,3565.5,3566.02002,3544.780029,3553.449951,3553.449951,32370000
7/29/1993,3553.5,3579.709961,3551.48999,3567.419922,3567.419922,27590000
7/30/1993,3567.100098,3567.139893,3530.810059,3539.469971,3539.469971,25300000
8/2/1993,3539.5,3562.669922,3536.959961,3560.98999,3560.98999,20980000
8/3/1993,3561,3566.02002,3547.300049,3561.27002,3561.27002,23060000
8/4/1993,3561.300049,3562.110107,3548.969971,3552.050049,3552.050049,23760000
8/5/1993,3552.100098,3560.149902,3537.800049,3548.969971,3548.969971,18220000
8/6/1993,3549,3566.02002,3548.689941,3560.429932,3560.429932,21460000
8/9/1993,3560.399902,3585.300049,3554.840088,3576.080078,3576.080078,22450000
8/10/1993,3576.100098,3579.429932,3564.620117,3572.72998,3572.72998,23000000
8/11/1993,3573.300049,3584.179932,3573.290039,3583.350098,3583.350098,22030000
8/12/1993,3583.399902,3595.080078,3552.330078,3569.090088,3569.090088,22390000
8/13/1993,3569.100098,3576.639893,3563.22998,3569.649902,3569.649902,17740000
8/16/1993,3569.699951,3591.72998,3564.340088,3579.149902,3579.149902,24820000
8/17/1993,3579.199951,3590.610107,3574.120117,3586.97998,3586.97998,25650000
8/18/1993,3587,3617.719971,3586.97998,3604.860107,3604.860107,35860000
8/19/1993,3604.899902,3612.129883,3597.600098,3612.129883,3612.129883,33920000
8/20/1993,3612.100098,3615.47998,3595.360107,3615.47998,3615.47998,32040000
8/23/1993,3614.600098,3614.639893,3595.639893,3605.97998,3605.97998,20750000
8/24/1993,3606,3639.23999,3604.580078,3638.959961,3638.959961,24980000
8/25/1993,3639,3657.959961,3638.959961,3652.090088,3652.090088,30750000
8/26/1993,3652.100098,3663.830078,3640.909912,3648.179932,3648.179932,26540000
8/27/1993,3648.199951,3648.199951,3624.97998,3640.629883,3640.629883,18760000
8/30/1993,3640.600098,3655.159912,3637.840088,3643.98999,3643.98999,17750000
8/31/1993,3641.300049,3651.300049,3633.370117,3651.25,3651.25,19700000
9/1/1993,3651.300049,3655.719971,3638.120117,3645.100098,3645.100098,22410000
9/2/1993,3645.100098,3649.850098,3623.870117,3626.100098,3626.100098,24090000
9/3/1993,3626.100098,3638.399902,3616.600098,3633.929932,3633.929932,16950000
9/7/1993,3633.899902,3636.439941,3600.389893,3607.100098,3607.100098,18170000
9/8/1993,3607.100098,3608.780029,3573.570068,3588.929932,3588.929932,23420000
9/9/1993,3588.899902,3598.98999,3575.800049,3589.48999,3589.48999,19730000
9/10/1993,3589.5,3622.469971,3588.379883,3621.629883,3621.629883,21340000
9/13/1993,3621.899902,3639.23999,3621.899902,3634.209961,3634.209961,20670000
9/14/1993,3634.199951,3634.209961,3606.820068,3615.76001,3615.76001,18550000
9/15/1993,3615.800049,3636.719971,3586.139893,3633.649902,3633.649902,27710000
9/16/1993,3633.699951,3633.699951,3617.439941,3630.850098,3630.850098,18230000
9/17/1993,3630.600098,3630.600098,3600.669922,3613.25,3613.25,50350000
9/20/1993,3613.300049,3621.350098,3575.52002,3575.800049,3575.800049,19610000
9/21/1993,3575.800049,3584.179932,3507.060059,3537.23999,3537.23999,30360000
9/22/1993,3537.199951,3557.080078,3529.129883,3547.02002,3547.02002,27420000
9/23/1993,3547,3554.280029,3530.810059,3539.75,3539.75,25320000
9/24/1993,3539.800049,3548.419922,3528.570068,3543.110107,3543.110107,20370000
9/27/1993,3543.100098,3573.840088,3542.830078,3567.699951,3567.699951,19560000
9/28/1993,3567.699951,3571.330078,3559.870117,3566.02002,3566.02002,18740000
9/29/1993,3566,3576.360107,3554.280029,3566.300049,3566.300049,21860000
9/30/1993,3566.300049,3567.699951,3547.860107,3555.120117,3555.120117,22930000
10/1/1993,3555.100098,3587.26001,3553.719971,3581.110107,3581.110107,24150000
10/4/1993,3581.100098,3584.459961,3566.860107,3577.76001,3577.76001,17830000
10/5/1993,3577.800049,3599.27002,3575.52002,3587.26001,3587.26001,24010000
10/6/1993,3587.300049,3605.97998,3584.179932,3598.98999,3598.98999,21830000
10/7/1993,3599,3600.669922,3583.070068,3583.629883,3583.629883,18000000
10/8/1993,3583.600098,3597.040039,3557.360107,3584.73999,3584.73999,19300000
10/11/1993,3584.699951,3597.040039,3583.629883,3593.409912,3593.409912,14950000
10/12/1993,3593.399902,3602.629883,3588.659912,3593.129883,3593.129883,21130000
10/13/1993,3593.100098,3608.219971,3588.659912,3603.189941,3603.189941,27770000
10/14/1993,3603.199951,3637.5,3598.439941,3621.629883,3621.629883,39740000
10/15/1993,3621.600098,3642.310059,3618.840088,3629.72998,3629.72998,36390000
10/18/1993,3629.699951,3646.5,3620.22998,3642.310059,3642.310059,29180000
10/19/1993,3642.300049,3653.209961,3623.870117,3635.320068,3635.320068,24920000
10/20/1993,3635.300049,3645.100098,3629.449951,3645.100098,3645.100098,19670000
10/21/1993,3645.100098,3656,3630.850098,3636.159912,3636.159912,23140000
10/22/1993,3637.300049,3676.959961,3637.280029,3649.300049,3649.300049,27840000
10/25/1993,3649.300049,3676.959961,3644.820068,3673.610107,3673.610107,25720000
10/26/1993,3673.600098,3674.72998,3654.050049,3672.48999,3672.48999,27070000
10/27/1993,3672.5,3673.330078,3654.330078,3664.659912,3664.659912,27130000
10/28/1993,3664.699951,3708.820068,3664.659912,3687.860107,3687.860107,34530000
10/29/1993,3687.899902,3690.929932,3675,3680.590088,3680.590088,24830000
11/1/1993,3680.600098,3695.120117,3674.449951,3692.610107,3692.610107,22940000
11/2/1993,3692.600098,3703.22998,3667.459961,3697.639893,3697.639893,32640000
11/3/1993,3697.600098,3700.429932,3644.540039,3661.870117,3661.870117,34190000
11/4/1993,3661.899902,3670.530029,3623.870117,3624.97998,3624.97998,25030000
11/5/1993,3625,3644.540039,3600.669922,3643.429932,3643.429932,26950000
11/8/1993,3643.399902,3661.030029,3634.47998,3647.899902,3647.899902,21130000
11/9/1993,3647.899902,3669.969971,3640.070068,3640.070068,3640.070068,24890000
11/10/1993,3640.100098,3663.550049,3631.969971,3663.550049,3663.550049,31390000
11/11/1993,3663.600098,3679.76001,3658.52002,3662.429932,3662.429932,32580000
11/12/1993,3663,3691.209961,3662.98999,3684.5,3684.5,29940000
11/15/1993,3684.5,3687.820068,3669.969971,3677.52002,3677.52002,23520000
11/16/1993,3677.5,3711.889893,3668.580078,3710.77002,3710.77002,29660000
11/17/1993,3710.800049,3717.76001,3684.51001,3704.350098,3704.350098,34120000
11/18/1993,3704.350098,3704.350098,3668.02002,3685.340088,3685.340088,38270000
11/19/1993,3685.300049,3694.01001,3657.120117,3694.01001,3694.01001,31060000
11/22/1993,3693.169922,3693.169922,3650.689941,3670.25,3670.25,28660000
11/23/1993,3670.300049,3684.51001,3663.550049,3674.169922,3674.169922,31770000
11/24/1993,3674.199951,3690.649902,3672.48999,3687.580078,3687.580078,20270000
11/26/1993,3687.600098,3697.919922,3675.560059,3683.949951,3683.949951,8880000
11/29/1993,3684,3700.709961,3676.120117,3677.800049,3677.800049,25570000
11/30/1993,3677.800049,3698.76001,3673.610107,3683.949951,3683.949951,23220000
12/1/1993,3685.100098,3711.610107,3685.060059,3697.080078,3697.080078,27910000
12/2/1993,3697.100098,3707.699951,3690.649902,3702.110107,3702.110107,19520000
12/3/1993,3702.100098,3709.939941,3694.290039,3704.070068,3704.070068,19750000
12/6/1993,3704.100098,3721.110107,3702.110107,3710.209961,3710.209961,29020000
12/7/1993,3710.199951,3723.629883,3709.939941,3718.879883,3718.879883,27120000
12/8/1993,3718.899902,3735.090088,3716.080078,3734.530029,3734.530029,22100000
12/9/1993,3734.5,3748.780029,3725.860107,3729.780029,3729.780029,22570000
12/10/1993,3729.800049,3741.22998,3723.909912,3740.669922,3740.669922,21350000
12/13/1993,3740.699951,3766.659912,3732.01001,3764.429932,3764.429932,21680000
12/14/1993,3764.399902,3770.02002,3741.51001,3742.629883,3742.629883,29490000
12/15/1993,3742.600098,3743.75,3716.919922,3716.919922,3716.919922,34310000
12/16/1993,3716.899902,3734.810059,3713.850098,3726.139893,3726.139893,29050000
12/17/1993,3726.100098,3751.570068,3723.350098,3751.570068,3751.570068,38900000
12/20/1993,3751.600098,3760.52002,3742.629883,3755.209961,3755.209961,21960000
12/21/1993,3755.199951,3756.040039,3736.76001,3745.149902,3745.149902,22390000
12/22/1993,3745.199951,3762.75,3744.870117,3762.189941,3762.189941,23490000
12/23/1993,3762.199951,3774.209961,3757.439941,3757.719971,3757.719971,22630000
12/27/1993,3757.699951,3792.929932,3755.76001,3792.929932,3792.929932,16280000
12/28/1993,3792.899902,3796.560059,3779.800049,3793.77002,3793.77002,17470000
12/29/1993,3793.800049,3799.919922,3782.030029,3794.330078,3794.330078,19680000
12/30/1993,3794.300049,3794.889893,3769.73999,3775.879883,3775.879883,15850000
12/31/1993,3775.899902,3792.090088,3754.090088,3754.090088,3754.090088,14730000
1/3/1994,3754.100098,3764.98999,3745.429932,3756.600098,3756.600098,24960000
1/4/1994,3756.600098,3783.899902,3742.810059,3783.899902,3783.899902,30500000
1/5/1994,3783.899902,3798.820068,3771.800049,3798.820068,3798.820068,43950000
1/6/1994,3798.800049,3813.169922,3798.25,3803.879883,3803.879883,36320000
1/7/1994,3803.899902,3826.389893,3799.100098,3820.77002,3820.77002,29210000
1/10/1994,3820.800049,3865.51001,3813.449951,3865.51001,3865.51001,32390000
1/11/1994,3864.949951,3864.949951,3845.810059,3850.310059,3850.310059,31440000
1/12/1994,3850.300049,3858.47998,3824.98999,3848.629883,3848.629883,31200000
1/13/1994,3848.300049,3848.340088,3829.209961,3842.429932,3842.429932,22900000
1/14/1994,3842.399902,3873.669922,3841.870117,3867.199951,3867.199951,26500000
1/17/1994,3867.199951,3878.459961,3856.219971,3870.290039,3870.290039,18550000
1/18/1994,3870.300049,3882.110107,3863.820068,3870.290039,3870.290039,30400000
1/19/1994,3870.300049,3885.48999,3864.379883,3884.370117,3884.370117,28700000
1/20/1994,3884.399902,3893.090088,3877.330078,3891.959961,3891.959961,25950000
1/21/1994,3892,3914.47998,3884.649902,3914.47998,3914.47998,30970000
1/24/1994,3914.5,3934.459961,3902.659912,3912.790039,3912.790039,27020000
1/25/1994,3912.800049,3920.949951,3887.179932,3895.340088,3895.340088,38410000
1/26/1994,3895.300049,3911.100098,3887.179932,3908,3908,30050000
1/27/1994,3908,3930.52002,3901.25,3926.300049,3926.300049,27770000
1/28/1994,3926.300049,3953.310059,3926.01001,3945.429932,3945.429932,25890000
1/31/1994,3945.429932,3985.959961,3945.429932,3978.360107,3978.360107,26450000
2/1/1994,3978.399902,3982.02002,3957.25,3964.01001,3964.01001,23150000
2/2/1994,3964,3976.949951,3956.689941,3975.540039,3975.540039,26990000
2/3/1994,3975.5,3975.540039,3948.530029,3967.659912,3967.659912,25090000
2/4/1994,3967.699951,3968.51001,3870.01001,3871.419922,3871.419922,34480000
2/7/1994,3871.399902,3910.26001,3859.040039,3906.320068,3906.320068,36370000
2/8/1994,3906.300049,3918.699951,3892.530029,3906.030029,3906.030029,30970000
2/9/1994,3906,3936.98999,3904.909912,3931.919922,3931.919922,29380000
2/10/1994,3931.899902,3938.399902,3893.929932,3895.340088,3895.340088,29890000
2/11/1994,3895.300049,3908.899902,3867.199951,3894.780029,3894.780029,21110000
2/14/1994,3894.800049,3923.199951,3880.139893,3904.060059,3904.060059,23220000
2/15/1994,3904.100098,3930.800049,3904.100098,3928.27002,3928.27002,24940000
2/16/1994,3928.300049,3949.649902,3927.139893,3937.27002,3937.27002,25320000
2/17/1994,3937.300049,3958.100098,3906.600098,3922.639893,3922.639893,31710000
2/18/1994,3922.600098,3923.199951,3880.139893,3887.459961,3887.459961,26280000
2/22/1994,3887.5,3911.659912,3885.77002,3911.659912,3911.659912,20610000
2/23/1994,3911.699951,3914.47998,3882.679932,3891.679932,3891.679932,23560000
2/24/1994,3890.800049,3890.840088,3837.370117,3839.899902,3839.899902,27420000
2/25/1994,3839.899902,3855.379883,3826.389893,3838.780029,3838.780029,23870000
2/28/1994,3838.800049,3852.280029,3632.02002,3832.02002,3832.02002,24200000
3/1/1994,3832,3835.679932,3786.149902,3809.22998,3809.22998,30290000
3/2/1994,3809.199951,3832.300049,3755.76001,3831.73999,3831.73999,38360000
3/3/1994,3831.699951,3832.580078,3808.659912,3824.419922,3824.419922,27300000
3/4/1994,3824.399902,3847.219971,3815.139893,3832.300049,3832.300049,25710000
3/7/1994,3832.300049,3861.850098,3832.02002,3856.219971,3856.219971,22150000
3/8/1994,3856.199951,3859.879883,3840.459961,3851.719971,3851.719971,28660000
3/9/1994,3851.699951,3856.51001,3829.77002,3853.409912,3853.409912,24820000
3/10/1994,3853.399902,3856.51001,3814.860107,3830.620117,3830.620117,24660000
3/11/1994,3830.600098,3862.699951,3815.419922,3862.699951,3862.699951,21390000
3/14/1994,3862.699951,3871.419922,3855.939941,3862.97998,3862.97998,24600000
3/15/1994,3863,3872.050049,3839.219971,3849.590088,3849.590088,27500000
3/16/1994,3849.600098,3866.290039,3836.629883,3848.149902,3848.149902,25830000
3/17/1994,3848.199951,3865.139893,3842.969971,3865.139893,3865.139893,26420000
3/18/1994,3865.100098,3895.649902,3848.149902,3895.649902,3895.649902,56360000
3/21/1994,3895.699951,3895.939941,3857.939941,3864.850098,3864.850098,20080000
3/22/1994,3864.899902,3879.530029,3861.389893,3862.550049,3862.550049,25090000
3/23/1994,3862.600098,3881.550049,3857.080078,3869.459961,3869.459961,23340000
3/24/1994,3869.459961,3869.459961,3803.23999,3821.090088,3821.090088,27440000
3/25/1994,3821.100098,3826.850098,3774.72998,3774.72998,3774.72998,21530000
3/28/1994,3774.699951,3779.050049,3728.379883,3762.350098,3762.350098,27190000
3/29/1994,3762.399902,3762.929932,3697.860107,3699.02002,3699.02002,26850000
3/30/1994,3699,3699.02002,3626.75,3626.75,3626.75,44570000
3/31/1994,3626.800049,3650.649902,3559.090088,3635.959961,3635.959961,47350000
4/4/1994,3634.5,3634.52002,3552.469971,3593.350098,3593.350098,43710000
4/5/1994,3593.929932,3680.300049,3593.929932,3675.409912,3675.409912,41360000
4/6/1994,3675.399902,3695.850098,3655.830078,3679.72998,3679.72998,34540000
4/7/1994,3679.699951,3697.290039,3657.840088,3693.26001,3693.26001,26900000
4/8/1994,3693.300049,3701.030029,3655.25,3674.26001,3674.26001,26120000
4/11/1994,3674.300049,3701.02002,3670.689941,3688.830078,3688.830078,22680000
4/12/1994,3688.800049,3704,3673.959961,3681.689941,3681.689941,21530000
4/13/1994,3681.699951,3685.860107,3631.129883,3661.469971,3661.469971,26330000
4/14/1994,3661.5,3674.550049,3640.350098,3663.25,3663.25,26190000
4/15/1994,3663.300049,3679.310059,3655.810059,3661.469971,3661.469971,29590000
4/18/1994,3661.5,3668.01001,3613.580078,3620.419922,3620.419922,26780000
4/19/1994,3620.399902,3642.129883,3582.939941,3619.820068,3619.820068,35380000
4/20/1994,3619.800049,3646,3570.149902,3598.709961,3598.709961,38020000
4/21/1994,3599.300049,3652.840088,3599.300049,3652.540039,3652.540039,38970000
4/22/1994,3652.5,3664.139893,3640.639893,3648.679932,3648.679932,27430000
4/25/1994,3648.699951,3706.080078,3648.679932,3705.780029,3705.780029,24330000
4/26/1994,3705.800049,3710.840088,3692.98999,3699.540039,3699.540039,23930000
4/28/1994,3699.5,3704.889893,3657.300049,3668.310059,3668.310059,31000000
4/29/1994,3668.300049,3689.719971,3659.379883,3681.689941,3681.689941,21890000
5/2/1994,3681.699951,3713.810059,3665.030029,3701.02002,3701.02002,25070000
5/3/1994,3701,3714.409912,3683.47998,3714.409912,3714.409912,24260000
5/4/1994,3714.399902,3715.600098,3684.959961,3697.75,3697.75,21300000
5/5/1994,3697.800049,3712.330078,3691.51001,3695.969971,3695.969971,21220000
5/6/1994,3695.669922,3695.669922,3641.540039,3669.5,3669.5,28060000
5/9/1994,3669.5,3669.790039,3625.179932,3629.040039,3629.040039,24440000
5/10/1994,3629.340088,3666.52002,3629.340088,3656.409912,3656.409912,30020000
5/11/1994,3656.399902,3661.76001,3623.100098,3629.040039,3629.040039,26130000
5/12/1994,3629.639893,3664.139893,3629.639893,3652.840088,3652.840088,24570000
5/13/1994,3652.800049,3665.030029,3637.370117,3659.679932,3659.679932,23350000
5/16/1994,3659.699951,3676.100098,3647.550049,3671.5,3671.5,20920000
5/17/1994,3671.5,3720.610107,3667.51001,3720.610107,3720.610107,28440000
5/18/1994,3720.600098,3741.179932,3700.659912,3732.889893,3732.889893,31180000
5/19/1994,3732.899902,3763.280029,3723.679932,3758.97998,3758.97998,29500000
5/20/1994,3759,3768.800049,3740.870117,3766.350098,3766.350098,32750000
5/23/1994,3765.699951,3765.72998,3727.060059,3742.409912,3742.409912,24120000
5/24/1994,3742.399902,3766.350098,3729.209961,3745.169922,3745.169922,31440000
5/25/1994,3745.199951,3755.300049,3721.22998,3755.300049,3755.300049,21710000
5/26/1994,3755.300049,3772.790039,3742.709961,3753.459961,3753.459961,27230000
5/27/1994,3753.5,3757.139893,3739.030029,3757.139893,3757.139893,18130000
5/31/1994,3757.100098,3767.290039,3742.060059,3758.370117,3758.370117,19630000
6/1/1994,3758.399902,3768.52002,3732.209961,3760.830078,3760.830078,25050000
6/2/1994,3760.800049,3770.360107,3753.75,3758.98999,3758.98999,23920000
6/3/1994,3759,3775.600098,3742.669922,3772.219971,3772.219971,24540000
6/6/1994,3772.199951,3793.439941,3768.209961,3768.52002,3768.52002,24280000
6/7/1994,3768.5,3773.129883,3752.209961,3755.909912,3755.909912,20420000
6/8/1994,3755.899902,3767.290039,3730.97998,3749.449951,3749.449951,21210000
6/9/1994,3749.5,3755.290039,3740.52002,3753.139893,3753.139893,23340000
6/10/1994,3753.100098,3779.600098,3751.909912,3773.449951,3773.449951,19160000
6/13/1994,3773.5,3787.23999,3759.969971,3783.120117,3783.120117,22290000
6/14/1994,3783.429932,3816.409912,3783.429932,3814.830078,3814.830078,30330000
6/15/1994,3814.800049,3823.389893,3783.75,3790.409912,3790.409912,27500000
6/16/1994,3790.399902,3811.340088,3785.340088,3811.340088,3811.340088,25210000
6/17/1994,3811.300049,3812.610107,3775.51001,3776.780029,3776.780029,44450000
6/20/1994,3776.100098,3776.139893,3729.850098,3741.899902,3741.899902,23160000
6/21/1994,3741.580078,3741.580078,3686.409912,3707.969971,3707.969971,30140000
6/22/1994,3708,3733.340088,3707.969971,3724.77002,3724.77002,22890000
6/23/1994,3724.800049,3741.26001,3694.02002,3699.090088,3699.090088,24210000
6/24/1994,3698.77002,3698.77002,3629.02002,3636.939941,3636.939941,25080000
6/27/1994,3636.899902,3687.77002,3610.399902,3685.5,3685.5,25190000
6/28/1994,3685.5,3694.25,3639.530029,3669.639893,3669.639893,22910000
6/29/1994,3669.600098,3700.070068,3661.550049,3667.050049,3667.050049,23780000
6/30/1994,3667.100098,3675.790039,3622.699951,3624.959961,3624.959961,25500000
7/1/1994,3625,3650.540039,3623.02002,3646.649902,3646.649902,21310000
7/5/1994,3646.600098,3667.699951,3636.290039,3652.47998,3652.47998,19190000
7/6/1994,3652.5,3682.909912,3643.090088,3674.5,3674.5,20490000
7/7/1994,3674.5,3694.25,3668.98999,3688.419922,3688.419922,22150000
7/8/1994,3688.399902,3709.459961,3674.169922,3709.139893,3709.139893,20580000
7/11/1994,3709.100098,3718.199951,3680.320068,3702.98999,3702.98999,20550000
7/12/1994,3703,3706.870117,3672.22998,3702.659912,3702.659912,24280000
7/13/1994,3702.699951,3722.090088,3696.189941,3704.280029,3704.280029,20780000
7/14/1994,3705.899902,3748.629883,3705.899902,3739.25,3739.25,27740000
7/15/1994,3739.300049,3753.810059,3731.149902,3753.810059,3753.810059,27590000
7/18/1994,3753.800049,3761.26001,3739.25,3755.429932,3755.429932,20590000
7/19/1994,3755.399902,3762.560059,3748.310059,3748.310059,3748.310059,20120000
7/20/1994,3748.300049,3753.48999,3720.409912,3727.27002,3727.27002,21100000
7/21/1994,3727.300049,3744.100098,3714.639893,3732.449951,3732.449951,27850000
7/22/1994,3732.399902,3742.47998,3724.679932,3735.040039,3735.040039,24700000
7/25/1994,3735,3744.100098,3731.800049,3741.840088,3741.840088,19620000
7/26/1994,3741.840088,3743.780029,3727.590088,3735.679932,3735.679932,23060000
7/27/1994,3735.699951,3736.659912,3714.959961,3720.469971,3720.469971,22900000
7/28/1994,3720.5,3757.050049,3717.550049,3730.830078,3730.830078,21210000
7/29/1994,3730.830078,3770,3730.830078,3764.5,3764.5,24800000
8/1/1994,3764.5,3798.810059,3760.939941,3798.169922,3798.169922,24680000
8/2/1994,3798.199951,3811.439941,3791.370117,3796.219971,3796.219971,27140000
8/3/1994,3796.199951,3796.550049,3780.679932,3792.659912,3792.659912,22200000
8/4/1994,3792,3792.02002,3765.790039,3765.790039,3765.790039,27650000
8/5/1994,3765.790039,3765.790039,3742.159912,3747.02002,3747.02002,21170000
8/8/1994,3747.02002,3761.909912,3747.02002,3753.810059,3753.810059,19270000
8/9/1994,3753.800049,3758.669922,3743.780029,3755.76001,3755.76001,24700000
8/10/1994,3756.100098,3777.449951,3756.080078,3766.76001,3766.76001,25900000
8/11/1994,3766.800049,3773.560059,3736.330078,3750.899902,3750.899902,23860000
8/12/1994,3750.899902,3774.209961,3750.25,3768.709961,3768.709961,24450000
8/15/1994,3768.699951,3781.330078,3759.969971,3760.290039,3760.290039,22820000
8/16/1994,3760.300049,3788.129883,3740.540039,3784.570068,3784.570068,31860000
8/17/1994,3784.600098,3795.25,3772.909912,3776.47998,3776.47998,30250000
8/18/1994,3776.47998,3776.47998,3749.280029,3755.429932,3755.429932,32360000
8/19/1994,3755.399902,3762.22998,3741.51001,3755.110107,3755.110107,30960000
8/22/1994,3755.100098,3755.110107,3737.629883,3751.219971,3751.219971,18830000
8/23/1994,3751.199951,3791.370117,3750.899902,3775.830078,3775.830078,30060000
8/24/1994,3775.830078,3846.72998,3775.830078,3846.72998,3846.72998,29410000
8/25/1994,3846.699951,3856.120117,3827.949951,3829.889893,3829.889893,29800000
8/26/1994,3829.899902,3893.669922,3829.889893,3881.050049,3881.050049,35580000
8/29/1994,3881.399902,3911.149902,3881.370117,3898.850098,3898.850098,29030000
8/30/1994,3898.899902,3920.870117,3888.48999,3917.300049,3917.300049,25830000
8/31/1994,3917.300049,3939.320068,3906.949951,3913.419922,3913.419922,37360000
9/1/1994,3913.100098,3913.100098,3887.52002,3901.439941,3901.439941,27820000
9/2/1994,3901.399902,3919.889893,3880.399902,3885.580078,3885.580078,21520000
9/6/1994,3885.600098,3898.699951,3877.169922,3898.699951,3898.699951,19880000
9/7/1994,3898.699951,3903.409912,3881.540039,3886.25,3886.25,28160000
9/8/1994,3886.300049,3911.149902,3882.889893,3908.459961,3908.459961,25950000
9/9/1994,3907.780029,3907.780029,3858.330078,3874.810059,3874.810059,27580000
9/12/1994,3874.800049,3880.530029,3859,3860.340088,3860.340088,22750000
9/13/1994,3861.02002,3992.639893,3861.02002,3879.860107,3879.860107,24040000
9/14/1994,3879.899902,3900.719971,3869.090088,3895.330078,3895.330078,27690000
9/15/1994,3895.300049,3953.879883,3894.330078,3953.879883,3953.879883,27340000
9/16/1994,3953.5,3953.540039,3912.830078,3933.350098,3933.350098,56570000
9/19/1994,3933.399902,3953.199951,3928.310059,3936.719971,3936.719971,29440000
9/20/1994,3936.379883,3936.379883,3869.090088,3869.090088,3869.090088,32960000
9/21/1994,3869.100098,3876.159912,3821.649902,3851.600098,3851.600098,37500000
9/22/1994,3851.600098,3864.719971,3832.76001,3837.129883,3837.129883,25790000
9/23/1994,3837.100098,3851.26001,3820.310059,3831.75,3831.75,27120000
9/26/1994,3831.800049,3849.909912,3826.360107,3849.23999,3849.23999,24580000
9/27/1994,3849.199951,3871.780029,3844.870117,3863.040039,3863.040039,27440000
9/28/1994,3863.040039,3890.959961,3863.040039,3878.179932,3878.179932,27210000
9/29/1994,3878.179932,3878.179932,3847.899902,3854.629883,3854.629883,22700000
9/30/1994,3854.600098,3875.820068,3838.810059,3843.189941,3843.189941,27410000
10/3/1994,3843.199951,3852.27002,3826.360107,3846.889893,3846.889893,25880000
10/4/1994,3846.899902,3858.330078,3794.070068,3801.129883,3801.129883,32340000
10/5/1994,3801.100098,3802.139893,3747.969971,3787.340088,3787.340088,35610000
10/6/1994,3787.300049,3795.070068,3768.159912,3775.560059,3775.560059,22510000
10/7/1994,3775.600098,3802.810059,3769.169922,3797.429932,3797.429932,30080000
10/10/1994,3798.100098,3825.350098,3798.100098,3821.320068,3821.320068,18750000
10/11/1994,3821.320068,3882.550049,3821.320068,3876.830078,3876.830078,33170000
10/12/1994,3876.800049,3887.26001,3862.030029,3875.149902,3875.149902,23990000
10/13/1994,3876.830078,3927.629883,3876.830078,3889.949951,3889.949951,28900000
10/14/1994,3889.899902,3912.159912,3878.51001,3910.469971,3910.469971,21500000
10/17/1994,3910.5,3934.030029,3901.050049,3923.929932,3923.929932,26450000
10/18/1994,3923.899902,3927.969971,3903.75,3917.540039,3917.540039,23060000
10/19/1994,3917.5,3949.840088,3901.050049,3936.040039,3936.040039,28380000
10/20/1994,3936,3942.100098,3894.659912,3911.149902,3911.149902,41190000
10/21/1994,3911.100098,3911.149902,3883.899902,3891.300049,3891.300049,41960000
10/24/1994,3891.300049,3911.47998,3853.620117,3855.300049,3855.300049,34750000
10/25/1994,3855.300049,3863.040039,3832.419922,3850.590088,3850.590088,36020000
10/26/1994,3850.600098,3870.100098,3837.469971,3848.22998,3848.22998,31250000
10/27/1994,3848.909912,3875.149902,3848.909912,3875.149902,3875.149902,31560000
10/28/1994,3875.100098,3931.669922,3873.469971,3930.659912,3930.659912,36980000
10/31/1994,3930.699951,3937.050049,3907.780029,3908.120117,3908.120117,31920000
11/1/1994,3907.780029,3907.780029,3858.330078,3863.370117,3863.370117,36640000
11/2/1994,3863.399902,3875.149902,3837.129883,3837.129883,3837.129883,31240000
11/3/1994,3837.100098,3853.620117,3833.429932,3845.879883,3845.879883,26450000
11/4/1994,3845.899902,3865.050049,3807.52002,3807.52002,3807.52002,28910000
11/7/1994,3807.5,3819.300049,3798.100098,3808.870117,3808.870117,24810000
11/8/1994,3808.899902,3846.550049,3808.870117,3830.73999,3830.73999,27960000
11/9/1994,3810.600098,3868.800049,3810.550049,3831.75,3831.75,35550000
11/10/1994,3831.800049,3858.659912,3814.919922,3821.98999,3821.98999,31050000
11/11/1994,3821.649902,3821.649902,3795.409912,3801.469971,3801.469971,19520000
11/14/1994,3801.5,3833.429932,3800.459961,3829.72998,3829.72998,25530000
11/15/1994,3829.699951,3856.310059,3807.860107,3826.360107,3826.360107,29980000
11/16/1994,3826.399902,3845.540039,3820.310059,3845.199951,3845.199951,27730000
11/17/1994,3845.199951,3849.580078,3808.530029,3828.050049,3828.050049,35820000
11/18/1994,3828.050049,3828.050049,3784.97998,3815.26001,3815.26001,38500000
11/21/1994,3815.300049,3833.429932,3763.449951,3769.51001,3769.51001,23400000
11/22/1994,3769.5,3770.179932,3677.98999,3677.98999,3677.98999,35790000
11/23/1994,3678,3685.72998,3638.629883,3674.629883,3674.629883,47280000
11/25/1994,3674.600098,3713.320068,3673.959961,3708.27002,3708.27002,10610000
11/28/1994,3708.300049,3741.919922,3707.939941,3739.560059,3739.560059,25630000
11/29/1994,3739.600098,3742.929932,3717.689941,3738.550049,3738.550049,22870000
11/30/1994,3738.600098,3763.110107,3731.149902,3739.22998,3739.22998,28000000
12/1/1994,3739.199951,3743.26001,3690.439941,3700.870117,3700.870117,24680000
12/2/1994,3700.899902,3745.949951,3690.439941,3745.620117,3745.620117,24660000
12/5/1994,3745.600098,3762.780029,3727.110107,3741.919922,3741.919922,24050000
12/6/1994,3741.899902,3749.320068,3716.01001,3745.949951,3745.949951,26430000
12/7/1994,3744.899902,3744.939941,3718.030029,3735.52002,3735.52002,33820000
12/8/1994,3735.5,3742.929932,3677.659912,3685.72998,3685.72998,26580000
12/9/1994,3685.699951,3691.110107,3655.110107,3691.110107,3691.110107,27300000
12/12/1994,3691.100098,3718.370117,3682.030029,3718.370117,3718.370117,25710000
12/13/1994,3718.399902,3727.449951,3710.290039,3715.340088,3715.340088,24970000
12/14/1994,3715.300049,3758.73999,3713.659912,3746.290039,3746.290039,31490000
12/15/1994,3746.300049,3775.899902,3743.600098,3765.469971,3765.469971,24870000
12/16/1994,3765.800049,3807.189941,3765.800049,3807.189941,3807.189941,59070000
12/19/1994,3806.850098,3806.850098,3780.939941,3790.699951,3790.699951,22440000
12/20/1994,3790.699951,3791.040039,3767.149902,3767.149902,3767.149902,24170000
12/21/1994,3768.199951,3817.949951,3768.159912,3801.800049,3801.800049,29310000
12/22/1994,3801.800049,3829.060059,3800.790039,3814.919922,3814.919922,28570000
12/23/1994,3814.899902,3846.889893,3812.570068,3833.429932,3833.429932,18380000
12/27/1994,3833.800049,3866.399902,3833.77002,3861.689941,3861.689941,17320000
12/28/1994,3861.699951,3862.360107,3826.030029,3839.48999,3839.48999,15670000
12/29/1994,3839.5,3847.899902,3832.419922,3833.429932,3833.429932,16910000
12/30/1994,3833.399902,3850.590088,3833.090088,3834.439941,3834.439941,17210000
1/3/1995,3834.399902,3845.199951,3827.709961,3838.47998,3838.47998,24440000
1/4/1995,3838.5,3857.98999,3831.070068,3857.649902,3857.649902,27220000
1/5/1995,3857.600098,3860.679932,3843.189941,3850.919922,3850.919922,25810000
1/6/1995,3850.899902,3887.26001,3841.840088,3867.409912,3867.409912,30240000
1/9/1995,3867.399902,3874.47998,3853.280029,3861.350098,3861.350098,20820000
1/10/1995,3861.399902,3898.699951,3861.350098,3866.73999,3866.73999,28250000
1/11/1995,3866.699951,3882.889893,3840.159912,3862.030029,3862.030029,28100000
1/12/1995,3862,3864.050049,3851.26001,3859,3859,23740000
1/13/1995,3859,3910.139893,3859,3908.459961,3908.459961,30580000
1/16/1995,3908.5,3936.719971,3907.449951,3932.340088,3932.340088,29250000
1/17/1995,3932.300049,3934.699951,3916.189941,3930.659912,3930.659912,26880000
1/18/1995,3930.699951,3931.330078,3906.100098,3928.97998,3928.97998,22990000
1/19/1995,3928.300049,3928.310059,3878.51001,3882.209961,3882.209961,24460000
1/20/1995,3882.199951,3882.550049,3847.219971,3869.429932,3869.429932,31750000
1/23/1995,3869.399902,3871.110107,3838.47998,3867.409912,3867.409912,31630000
1/24/1995,3867.399902,3876.48999,3862.360107,3862.699951,3862.699951,26470000
1/25/1995,3862.699951,3891.300049,3845.879883,3871.449951,3871.449951,32340000
1/26/1995,3871.399902,3879.52002,3853.280029,3870.439941,3870.439941,29440000
1/27/1995,3870.399902,3887.26001,3848.22998,3857.98999,3857.98999,47930000
1/30/1995,3858,3859,3817.26001,3832.080078,3832.080078,34450000
1/31/1995,3832.100098,3851.929932,3828.050049,3843.860107,3843.860107,38970000
2/1/1995,3843.899902,3868.080078,3831.409912,3847.560059,3847.560059,37880000
2/2/1995,3847.600098,3871.110107,3843.860107,3870.77002,3870.77002,25280000
2/3/1995,3872.120117,3944.459961,3872.120117,3928.639893,3928.639893,43270000
2/6/1995,3928.600098,3948.830078,3920.570068,3937.72998,3937.72998,29340000
2/7/1995,3937.699951,3942.100098,3924.939941,3937.389893,3937.389893,25000000
2/8/1995,3937.399902,3953.540039,3930.659912,3935.370117,3935.370117,27290000
2/9/1995,3935.399902,3948.830078,3928.310059,3932.679932,3932.679932,26870000
2/10/1995,3932.699951,3945.129883,3923.929932,3939.070068,3939.070068,24550000
2/13/1995,3939.100098,3956.899902,3935.030029,3954.209961,3954.209961,19380000
2/14/1995,3954.199951,3965.649902,3949.5,3958.25,3958.25,29760000
2/15/1995,3958.300049,3997.949951,3953.199951,3986.169922,3986.169922,41530000
2/16/1995,3986.199951,3987.52002,3964.310059,3987.52002,3987.52002,37770000
2/17/1995,3969.689941,3969.689941,3952.530029,3953.540039,3953.540039,36110000
2/21/1995,3953.5,3969.689941,3952.530029,3963.969971,3963.969971,30060000
2/22/1995,3964,3986.850098,3962.290039,3973.050049,3973.050049,28680000
2/23/1995,3973.72998,4020.48999,3973.72998,4003.330078,4003.330078,37840000
2/24/1995,4003.300049,4013.090088,3990.879883,4011.73999,4011.73999,27220000
2/27/1995,4011.699951,4021.22998,3974.73999,3988.570068,3988.570068,25820000
2/28/1995,3988.600098,4011.050049,3978.889893,4011.050049,4011.050049,22440000
3/1/1995,4011.100098,4014.51001,3985.110107,3994.800049,3994.800049,33450000
3/2/1995,3994.800049,3995.48999,3959.179932,3979.929932,3979.929932,31590000
3/3/1995,3979.899902,3989.610107,3959.179932,3989.610107,3989.610107,27300000
3/6/1995,3989.600098,4001.02002,3955.370117,3997.560059,3997.560059,30840000
3/7/1995,3997.600098,3997.909912,3945.689941,3962.629883,3962.629883,31540000
3/8/1995,3962.600098,3985.459961,3956.060059,3979.22998,3979.22998,29030000
3/9/1995,3979.199951,3993.76001,3971.280029,3983.389893,3983.389893,23710000
3/10/1995,3984.100098,4048.399902,3984.080078,4035.610107,4035.610107,30910000
3/13/1995,4035.600098,4042.52002,4019.699951,4025.22998,4025.22998,25950000
3/14/1995,4025.600098,4060.51001,4025.580078,4048.75,4048.75,32390000
3/15/1995,4048.800049,4054.629883,4029.040039,4038.370117,4038.370117,28270000
3/16/1995,4038.399902,4075.379883,4038.030029,4069.149902,4069.149902,33510000
3/17/1995,4069.199951,4080.219971,4058.780029,4073.649902,4073.649902,45540000
3/20/1995,4073.699951,4088.870117,4071.570068,4083.679932,4083.679932,27480000
3/21/1995,4083.699951,4109.27002,4061.889893,4072.610107,4072.610107,31480000
3/22/1995,4072.600098,4082.98999,4060.51001,4082.98999,4082.98999,28500000
3/23/1995,4083,4094.75,4068.120117,4087.830078,4087.830078,27750000
3/24/1995,4087.800049,4139.359863,4087.139893,4138.669922,4138.669922,30780000
3/27/1995,4138.700195,4157.339844,4132.100098,4157.339844,4157.339844,24330000
3/28/1995,4156.649902,4156.649902,4137.629883,4151.810059,4151.810059,22290000
3/29/1995,4151.799805,4198.839844,4139.700195,4160.799805,4160.799805,37490000
3/30/1995,4160.799805,4183.279785,4153.879883,4172.560059,4172.560059,33970000
3/31/1995,4172.200195,4172.209961,4111.689941,4157.689941,4157.689941,34440000
4/3/1995,4157.700195,4172.560059,4155.959961,4168.410156,4168.410156,25610000
4/4/1995,4168.410156,4201.609863,4168.410156,4201.609863,4201.609863,30290000
4/5/1995,4201.600098,4210.600098,4188.120117,4200.569824,4200.569824,26740000
4/6/1995,4200.600098,4224.089844,4197.959961,4205.410156,4205.410156,25780000
4/7/1995,4205.399902,4211.290039,4169.450195,4192.620117,4192.620117,28940000
4/10/1995,4192.600098,4203.689941,4180.859863,4198.149902,4198.149902,22090000
4/11/1995,4198.200195,4216.830078,4182.930176,4187.080078,4187.080078,22740000
4/12/1995,4187.100098,4201.959961,4182.240234,4197.810059,4197.810059,24990000
4/13/1995,4197.799805,4221.319824,4195.72998,4208.180176,4208.180176,27620000
4/17/1995,4208.200195,4237.22998,4189.509766,4195.379883,4195.379883,30900000
4/18/1995,4195.399902,4205.069824,4169.100098,4179.129883,4179.129883,27000000
4/19/1995,4179.100098,4210.950195,4156.649902,4207.490234,4207.490234,32680000
4/20/1995,4207.5,4244.839844,4203.689941,4230.660156,4230.660156,35080000
4/21/1995,4231.399902,4270.430176,4231.350098,4270.089844,4270.089844,40430000
4/24/1995,4270.100098,4310.899902,4255.910156,4303.97998,4303.97998,33280000
4/25/1995,4304,4315.390137,4294.640137,4300.169922,4300.169922,31810000
4/26/1995,4300.200195,4307.779785,4283.22998,4299.830078,4299.830078,26790000
4/27/1995,4299.799805,4316.080078,4289.109863,4314.700195,4314.700195,25210000
4/28/1995,4314.700195,4328.529785,4282.879883,4321.27002,4321.27002,29590000
5/1/1995,4321.299805,4327.149902,4301.560059,4316.080078,4316.080078,27070000
5/2/1995,4316.100098,4331.649902,4306.399902,4328.879883,4328.879883,26010000
5/3/1995,4328.899902,4375.569824,4327.839844,4373.149902,4373.149902,33900000
5/4/1995,4373.100098,4410.5,4347.209961,4359.660156,4359.660156,40000000
5/5/1995,4359.700195,4371.759766,4327.5,4343.399902,4343.399902,33640000
5/8/1995,4343.399902,4395.629883,4335.100098,4383.870117,4383.870117,25670000
5/9/1995,4383.899902,4403.930176,4374.879883,4390.779785,4390.779785,27790000
5/10/1995,4390.799805,4407.040039,4375.220215,4404.620117,4404.620117,39920000
5/11/1995,4404.600098,4420.870117,4390.439941,4411.189941,4411.189941,35260000
5/12/1995,4411.200195,4435.049805,4393.549805,4430.560059,4430.560059,36660000
5/15/1995,4430.600098,4446.120117,4417.759766,4437.470215,4437.470215,35130000
5/16/1995,4437.5,4443.350098,4429.52002,4435.049805,4435.049805,31200000
5/17/1995,4435,4436.089844,4403.22998,4422.600098,4422.600098,27070000
5/18/1995,4422.259766,4422.259766,4340.640137,4340.640137,4340.640137,32800000
5/19/1995,4340.600098,4345.47998,4311.240234,4341.330078,4341.330078,41940000
5/22/1995,4341.330078,4403.930176,4341.330078,4395.629883,4395.629883,24330000
5/23/1995,4395.600098,4436.779785,4393.209961,4436.439941,4436.439941,32210000
5/24/1995,4436.399902,4458.569824,4404.620117,4438.160156,4438.160156,33710000
5/25/1995,4438.160156,4438.160156,4388.709961,4412.22998,4412.22998,28960000
5/26/1995,4412.200195,4412.569824,4355.160156,4369,4369,25460000
5/30/1995,4377,4390.089844,4352.399902,4378.680176,4378.680176,21740000
5/31/1995,4378.700195,4465.140137,4367.609863,4465.140137,4465.140137,29470000
6/1/1995,4465.100098,4478.629883,4437.470215,4472.75,4472.75,32350000
6/2/1995,4472.799805,4488.660156,4430.560059,4444.390137,4444.390137,31720000
6/5/1995,4444.399902,4493.839844,4439.549805,4476.549805,4476.549805,35950000
6/6/1995,4476.600098,4493.5,4470.330078,4485.200195,4485.200195,32360000
6/7/1995,4484.5,4484.509766,4448.890137,4462.029785,4462.029785,26960000
6/8/1995,4462,4468.939941,4452.689941,4458.569824,4458.569824,22540000
6/9/1995,4458.200195,4458.22998,4406.689941,4423.990234,4423.990234,30320000
6/12/1995,4424,4465.830078,4423.990234,4446.459961,4446.459961,24860000
6/13/1995,4447.200195,4491.77002,4447.160156,4484.509766,4484.509766,25490000
6/14/1995,4484.5,4492.810059,4463.759766,4491.080078,4491.080078,33960000
6/15/1995,4491.100098,4510.450195,4482.089844,4496.27002,4496.27002,24250000
6/16/1995,4496.609863,4517.02002,4496.609863,4510.790039,4510.790039,47480000
6/19/1995,4510.799805,4557.129883,4509.060059,4553.680176,4553.680176,23840000
6/20/1995,4553.700195,4554.370117,4535,4550.560059,4550.560059,29350000
6/21/1995,4550.600098,4559.209961,4541.919922,4547.100098,4547.100098,30370000
6/22/1995,4547.799805,4589.640137,4547.799805,4589.640137,4589.640137,35090000
6/23/1995,4589.600098,4589.640137,4572,4585.839844,4585.839844,24240000
6/26/1995,4585.799805,4593.100098,4549.529785,4551.25,4551.25,23260000
6/27/1995,4551.299805,4574.080078,4535.689941,4542.609863,4542.609863,28190000
6/28/1995,4542.600098,4574.080078,4528.430176,4556.790039,4556.790039,31520000
6/29/1995,4556.799805,4577.879883,4521.859863,4550.560059,4550.560059,25420000
6/30/1995,4550.600098,4581,4544.339844,4556.100098,4556.100098,22000000
7/3/1995,4556.100098,4585.149902,4551.25,4585.149902,4585.149902,11960000
7/5/1995,4585.100098,4630.109863,4583.759766,4615.22998,4615.22998,34190000
7/6/1995,4615.200195,4664.689941,4607.279785,4664,4664,33910000
7/7/1995,4664,4704.810059,4653.620117,4702.72998,4702.72998,44200000
7/10/1995,4702.700195,4728.319824,4692.700195,4702.390137,4702.390137,31430000
7/11/1995,4702.399902,4704.120117,4670.569824,4680.600098,4680.600098,27590000
7/12/1995,4680.600098,4733.859863,4671.259766,4727.290039,4727.290039,33660000
7/13/1995,4727.299805,4735.580078,4706.350098,4727.47998,4727.47998,31170000
7/14/1995,4726.080078,4726.080078,4687.689941,4708.819824,4708.819824,29260000
7/17/1995,4708.799805,4747.209961,4704.589844,4736.290039,4736.290039,26820000
7/18/1995,4735.899902,4735.939941,4678.180176,4686.279785,4686.279785,40010000
7/19/1995,4686.299805,4688.040039,4552.089844,4628.870117,4628.870117,49330000
7/20/1995,4628.899902,4650.350098,4607.740234,4641.549805,4641.549805,36460000
7/21/1995,4641.600098,4651.060059,4611.609863,4641.549805,4641.549805,44760000
7/24/1995,4641.5,4679.22998,4640.490234,4668.669922,4668.669922,28140000
7/25/1995,4668.700195,4719.029785,4668.669922,4714.450195,4714.450195,39210000
7/26/1995,4714.5,4725.370117,4691.560059,4707.060059,4707.060059,38480000
7/27/1995,4707.410156,4741.919922,4707.410156,4732.77002,4732.77002,30670000
7/28/1995,4732.799805,4738.049805,4705.299805,4715.509766,4715.509766,25080000
7/31/1995,4715.5,4726.779785,4687.330078,4708.470215,4708.470215,29250000
8/1/1995,4708.5,4709.52002,4666.910156,4700.370117,4700.370117,35540000
8/2/1995,4700.399902,4754.959961,4682.399902,4690.149902,4690.149902,37600000
8/3/1995,4690.100098,4701.419922,4649.299805,4701.419922,4701.419922,32210000
8/4/1995,4701.399902,4709.52002,4682.049805,4683.459961,4683.459961,20170000
8/7/1995,4683.5,4702.830078,4683.459961,4693.319824,4693.319824,19590000
8/8/1995,4693.299805,4702.129883,4667.959961,4693.319824,4693.319824,22680000
8/9/1995,4693.299805,4696.839844,4666.549805,4671.490234,4671.490234,22270000
8/10/1995,4671.5,4683.810059,4633.100098,4643.660156,4643.660156,25120000
8/11/1995,4647.5,4647.890137,4597.169922,4618.299805,4618.299805,24260000
8/14/1995,4615.799805,4660.220215,4615.129883,4659.859863,4659.859863,23130000
8/15/1995,4652.5,4661.27002,4614.080078,4640.839844,4640.839844,30780000
8/16/1995,4634.200195,4643.660156,4627.459961,4639.080078,4639.080078,33760000
8/17/1995,4628.5,4638.379883,4606.680176,4630.629883,4630.629883,29770000
8/18/1995,4640.5,4647.180176,4612.319824,4617.600098,4617.600098,32160000
8/21/1995,4628.200195,4656.339844,4614.080078,4614.779785,4614.779785,34830000
8/22/1995,4618.299805,4623.589844,4595.759766,4620.419922,4620.419922,29160000
8/23/1995,4618,4624.290039,4584.490234,4584.850098,4584.850098,27230000
8/24/1995,4592.200195,4595.759766,4573.220215,4580.620117,4580.620117,26540000
8/25/1995,4584.899902,4614.430176,4579.919922,4601.399902,4601.399902,24520000
8/28/1995,4611.600098,4620.77002,4580.27002,4594,4594,22570000
8/29/1995,4591.200195,4609.850098,4570.850098,4608.439941,4608.439941,25310000
8/30/1995,4615.5,4621.470215,4601.049805,4604.600098,4604.600098,23820000
8/31/1995,4605.299805,4615.839844,4599.990234,4610.560059,4610.560059,20010000
9/1/1995,4610.200195,4648.950195,4607.029785,4647.540039,4647.540039,21020000
9/5/1995,4660.200195,4679.22998,4645.779785,4670.080078,4670.080078,26870000
9/6/1995,4675.700195,4694.379883,4669.720215,4683.810059,4683.810059,27870000
9/7/1995,4685.200195,4688.040039,4663.740234,4669.720215,4669.720215,24360000
9/8/1995,4683.100098,4701.419922,4664.439941,4700.720215,4700.720215,27070000
9/11/1995,4703.5,4723.609863,4698.959961,4704.939941,4704.939941,26090000
9/12/1995,4718.700195,4747.209961,4704.240234,4747.209961,4747.209961,33210000
9/13/1995,4741.200195,4771.160156,4732.77002,4765.52002,4765.52002,44140000
9/14/1995,4765.5,4801.799805,4759.890137,4801.799805,4801.799805,41530000
9/15/1995,4801.799805,4815.180176,4784.540039,4797.569824,4797.569824,53960000
9/18/1995,4795.600098,4795.759766,4755.839844,4780.410156,4780.410156,32940000
9/19/1995,4780.799805,4781.129883,4730.549805,4767.040039,4767.040039,34570000
9/20/1995,4766.299805,4796.310059,4763.069824,4792.689941,4792.689941,52430000
9/21/1995,4788.700195,4794.140137,4742.839844,4767.399902,4767.399902,38620000
9/22/1995,4767.799805,4773.180176,4728.390137,4764.149902,4764.149902,38200000
9/25/1995,4766.299805,4769.930176,4744.640137,4769.930176,4769.930176,34520000
9/26/1995,4770.299805,4798.109863,4755.120117,4765.600098,4765.600098,35490000
9/27/1995,4763.100098,4790.160156,4692.97998,4762.350098,4762.350098,49210000
9/28/1995,4763.100098,4787.640137,4758.370117,4787.640137,4787.640137,36100000
9/29/1995,4787.600098,4816.540039,4781.859863,4789.080078,4789.080078,28990000
10/2/1995,4789.799805,4789.799805,4761.259766,4761.259766,4761.259766,29050000
10/3/1995,4763.100098,4767.399902,4716.100098,4749.700195,4749.700195,32970000
10/4/1995,4749.299805,4749.700195,4726.939941,4740.669922,4740.669922,33080000
10/5/1995,4740,4762.709961,4735.25,4762.709961,4762.709961,32630000
10/6/1995,4762.399902,4783.660156,4749.700195,4769.209961,4769.209961,25080000
10/9/1995,4767,4768.129883,4711.77002,4726.220215,4726.220215,26780000
10/10/1995,4721.5,4726.580078,4659.740234,4720.799805,4720.799805,40920000
10/11/1995,4719,4738.859863,4711.410156,4735.25,4735.25,31000000
10/12/1995,4737.799805,4764.879883,4735.25,4764.879883,4764.879883,30770000
10/13/1995,4765.600098,4816.899902,4765.600098,4793.779785,4793.779785,31430000
10/16/1995,4794.100098,4796.669922,4722.819824,4784.379883,4784.379883,23080000
10/17/1995,4784.799805,4798.109863,4771.379883,4795.950195,4795.950195,33480000
10/18/1995,4794.5,4810.759766,4771.02002,4777.52002,4777.52002,33800000
10/19/1995,4779,4802.450195,4770.290039,4802.450195,4802.450195,32060000
10/20/1995,4802.5,4815.819824,4786.910156,4794.859863,4794.859863,34640000
10/23/1995,4795.200195,4795.220215,4746.810059,4755.47998,4755.47998,28010000
10/24/1995,4758,4788.720215,4755.839844,4783.660156,4783.660156,28050000
10/25/1995,4784.399902,4800.279785,4733.810059,4753.680176,4753.680176,38380000
10/26/1995,4754.399902,4755.47998,4667.689941,4703.819824,4703.819824,36360000
10/27/1995,4703.799805,4742.47998,4676,4741.75,4741.75,30510000
10/30/1995,4742.839844,4765.600098,4742.839844,4756.569824,4756.569824,24460000
10/31/1995,4756.899902,4801,4755.47998,4755.47998,4755.47998,29030000
11/1/1995,4753.700195,4770.290039,4744.640137,4766.680176,4766.680176,26950000
11/2/1995,4767,4808.589844,4766.319824,4808.589844,4808.589844,29070000
11/3/1995,4805.700195,4825.930176,4802.810059,4825.569824,4825.569824,25330000
11/6/1995,4825.600098,4832.430176,4810.029785,4814.009766,4814.009766,25060000
11/7/1995,4814.700195,4888.709961,4788.720215,4797.029785,4797.029785,24900000
11/8/1995,4795.899902,4852.669922,4794.859863,4852.669922,4852.669922,28100000
11/9/1995,4851.200195,4876.870117,4840.740234,4864.22998,4864.22998,29320000
11/10/1995,4864.200195,4873.620117,4840.02002,4870.370117,4870.370117,21020000
11/13/1995,4867.799805,4886.629883,4847.609863,4872.899902,4872.899902,25470000
11/14/1995,4870.399902,4890.240234,4861.339844,4871.810059,4871.810059,34310000
11/15/1995,4867.5,4922.75,4860.609863,4922.75,4922.75,36800000
11/16/1995,4922.399902,4969.359863,4920.589844,4969.359863,4969.359863,37180000
11/17/1995,4969.700195,4996.810059,4958.52002,4989.950195,4989.950195,34740000
11/20/1995,4990.299805,5003.680176,4976.220215,4983.089844,4983.089844,27370000
11/21/1995,4980.600098,5024.629883,4976.580078,5023.549805,5023.549805,32370000
11/22/1995,5022.799805,5067.620117,5018.490234,5041.609863,5041.609863,34820000
11/24/1995,5042,5057.509766,5041.609863,5048.839844,5048.839844,9990000
11/27/1995,5048.839844,5090.02002,5048.839844,5070.879883,5070.879883,30890000
11/28/1995,5070.5,5078.100098,5032.939941,5078.100098,5078.100098,31610000
11/29/1995,5077,5105.560059,5075.930176,5105.560059,5105.560059,27690000
11/30/1995,5107,5118.930176,5074.490234,5074.490234,5074.490234,25980000
12/1/1995,5075.600098,5107.370117,5073.410156,5087.129883,5087.129883,28450000
12/4/1995,5086.399902,5139.52002,5074.129883,5139.52002,5139.52002,30260000
12/5/1995,5138.399902,5191.540039,5134.819824,5177.450195,5177.450195,30000000
12/6/1995,5176,5209.25,5168.779785,5199.129883,5199.129883,29460000
12/7/1995,5199.100098,5199.129883,5148.189941,5159.390137,5159.390137,57210000
12/8/1995,5159.399902,5175.649902,5137.709961,5156.859863,5156.859863,23630000
12/11/1995,5156.100098,5194.430176,5145.660156,5184.319824,5184.319824,25470000
12/12/1995,5183.200195,5188.290039,5169.140137,5174.919922,5174.919922,26070000
12/13/1995,5171.700195,5219.359863,5166.609863,5216.470215,5216.470215,33320000
12/14/1995,5217.200195,5235.620117,5172.390137,5182.149902,5182.149902,36380000
12/15/1995,5185.399902,5188.649902,5163,5176.72998,5176.72998,36400000
12/18/1995,5174.200195,5176.370117,5069.790039,5075.209961,5075.209961,36780000
12/19/1995,5075.600098,5114.589844,5051.72998,5109.890137,5109.890137,40910000
12/20/1995,5110.299805,5140.240234,5059.319824,5059.319824,5059.319824,33120000
12/21/1995,5057.509766,5099.419922,5057.509766,5096.529785,5096.529785,35300000
12/22/1995,5096.200195,5126.870117,5092.910156,5097.970215,5097.970215,21360000
12/26/1995,5098,5117.120117,5097.970215,5110.259766,5110.259766,14540000
12/27/1995,5106.600098,5126.509766,5098.330078,5105.919922,5105.919922,19480000
12/28/1995,5106.279785,5106.279785,5088.220215,5095.799805,5095.799805,21490000
12/29/1995,5096.5,5117.120117,5087.859863,5117.120117,5117.120117,21530000
1/2/1996,5115.700195,5184.680176,5098.330078,5177.450195,5177.450195,39910000
1/3/1996,5177.100098,5207.080078,5176.370117,5194.069824,5194.069824,44760000
1/4/1996,5191.200195,5227.310059,5139.879883,5173.839844,5173.839844,52010000
1/5/1996,5173.100098,5181.790039,5133.379883,5181.430176,5181.430176,35530000
1/8/1996,5181.100098,5207.080078,5179.97998,5197.700195,5197.700195,11090000
1/9/1996,5197.700195,5213.580078,5116.040039,5130.129883,5130.129883,37100000
1/10/1996,5127.200195,5127.600098,5014.52002,5032.939941,5032.939941,45260000
1/11/1996,5033.700195,5066.180176,5020.299805,5065.100098,5065.100098,34530000
1/12/1996,5065.799805,5090.02002,5022.830078,5061.120117,5061.120117,34010000
1/15/1996,5060.399902,5078.819824,5036.919922,5043.779785,5043.779785,29900000
1/16/1996,5044.100098,5088.580078,5018.850098,5088.220215,5088.220215,34400000
1/17/1996,5086.399902,5097.970215,5052.089844,5066.899902,5066.899902,42410000
1/18/1996,5065.819824,5125.069824,5065.819824,5124.350098,5124.350098,52130000
1/19/1996,5124.700195,5194.069824,5111.700195,5184.680176,5184.680176,51170000
1/22/1996,5184,5219.359863,5175.649902,5219.359863,5219.359863,37580000
1/23/1996,5219.700195,5219.720215,5177.810059,5192.27002,5192.27002,38980000
1/24/1996,5193.709961,5260.549805,5193.709961,5242.839844,5242.839844,41720000
1/25/1996,5244.299805,5249.709961,5209.25,5216.830078,5216.830078,39270000
1/26/1996,5214.299805,5276.439941,5205.990234,5271.75,5271.75,31630000
1/29/1996,5271.399902,5306.069824,5271.390137,5304.97998,5304.97998,28030000
1/30/1996,5306.100098,5381.569824,5304.620117,5381.209961,5381.209961,44910000
1/31/1996,5378.700195,5408.669922,5350.140137,5395.299805,5395.299805,44700000
2/1/1996,5394.899902,5405.060059,5370.370117,5405.060059,5405.060059,38250000
2/2/1996,5402.899902,5410.839844,5357.009766,5373.990234,5373.990234,33350000
2/5/1996,5373.299805,5407.950195,5348.339844,5407.589844,5407.589844,29360000
2/6/1996,5407.600098,5460.330078,5397.109863,5459.609863,5459.609863,38710000
2/7/1996,5458.200195,5492.490234,5452.02002,5492.120117,5492.120117,37460000
2/8/1996,5488.5,5542.700195,5471.529785,5539.450195,5539.450195,48280000
2/9/1996,5539.5,5584.970215,5513.439941,5541.620117,5541.620117,49230000
2/12/1996,5541.299805,5616.399902,5541.259766,5600.149902,5600.149902,37010000
2/13/1996,5593.600098,5627.959961,5562.569824,5601.22998,5601.22998,42720000
2/14/1996,5599.100098,5610.620117,5553.899902,5579.549805,5579.549805,35430000
2/15/1996,5578.100098,5595.810059,5547.040039,5551.370117,5551.370117,34610000
2/16/1996,5552.100098,5552.100098,5499.350098,5503.319824,5503.319824,43490000
2/20/1996,5502.200195,5502.240234,5433.240234,5458.529785,5458.529785,35180000
2/21/1996,5454.899902,5520.669922,5454.189941,5515.970215,5515.970215,36970000
2/22/1996,5516.330078,5613.879883,5516.330078,5608.459961,5608.459961,41570000
2/23/1996,5608.5,5659.399902,5560.410156,5630.490234,5630.490234,41670000
2/26/1996,5629.100098,5629.77002,5559.680176,5565.100098,5565.100098,31720000
2/27/1996,5564,5564.02002,5509.100098,5549.209961,5549.209961,37090000
2/28/1996,5547.799805,5593.279785,5495.740234,5506.209961,5506.209961,37220000
2/29/1996,5506.200195,5530.779785,5461.779785,5485.620117,5485.620117,39810000
3/1/1996,5488.200195,5537.279785,5436.129883,5536.560059,5536.560059,41360000
3/4/1996,5535.120117,5629.049805,5535.120117,5600.149902,5600.149902,31200000
3/5/1996,5600.899902,5642.419922,5577.02002,5642.419922,5642.419922,30240000
3/6/1996,5643.5,5666.97998,5624.350098,5629.77002,5629.77002,33860000
3/7/1996,5630,5641.689941,5599.790039,5641.689941,5641.689941,31940000
3/8/1996,5636.600098,5636.640137,5424.200195,5470.450195,5470.450195,50790000
3/11/1996,5470.799805,5583.169922,5444.080078,5581,5581,46980000
3/12/1996,5580.600098,5584.25,5485.259766,5583.890137,5583.890137,47250000
3/13/1996,5581.700195,5595.450195,5548.850098,5568.720215,5568.720215,42130000
3/14/1996,5569.100098,5629.77002,5569.080078,5586.060059,5586.060059,52380000
3/15/1996,5586.399902,5590.029785,5550.649902,5584.970215,5584.970215,54830000
3/18/1996,5585.700195,5683.600098,5585.700195,5683.600098,5683.600098,49300000
3/19/1996,5683.600098,5709.970215,5652.529785,5669.509766,5669.509766,51450000
3/20/1996,5668.799805,5683.959961,5616.399902,5655.419922,5655.419922,46260000
3/21/1996,5652.200195,5668.790039,5613.879883,5626.879883,5626.879883,32550000
3/22/1996,5628.299805,5649.279785,5620.379883,5636.640137,5636.640137,27790000
3/25/1996,5638.399902,5678.540039,5619.660156,5643.859863,5643.859863,35660000
3/26/1996,5642.799805,5678.540039,5623.629883,5670.600098,5670.600098,31410000
3/27/1996,5670.600098,5680.709961,5608.459961,5626.879883,5626.879883,32660000
3/28/1996,5624.700195,5636.27002,5591.47998,5630.850098,5630.850098,29010000
3/29/1996,5633.399902,5645.310059,5576.660156,5587.140137,5587.140137,32020000
4/1/1996,5588.600098,5640.25,5587.5,5637.720215,5637.720215,32470000
4/2/1996,5637.399902,5671.680176,5623.27002,5671.680176,5671.680176,34940000
4/3/1996,5671.700195,5689.740234,5641.689941,5689.740234,5689.740234,28830000
4/4/1996,5689.700195,5697.689941,5671.319824,5682.879883,5682.879883,29390000
4/8/1996,5679.990234,5679.990234,5542.339844,5594.370117,5594.370117,39940000
4/9/1996,5595.100098,5618.930176,5549.930176,5560.410156,5560.410156,35270000
4/10/1996,5559.299805,5567.990234,5472.97998,5485.97998,5485.97998,45430000
4/11/1996,5488.5,5512.359863,5415.529785,5487.069824,5487.069824,58930000
4/12/1996,5487.399902,5536.200195,5480.200195,5532.589844,5532.589844,39970000
4/15/1996,5535.799805,5592.919922,5534.759766,5592.919922,5592.919922,27040000
4/16/1996,5593.600098,5627.959961,5577.390137,5620.02002,5620.02002,35270000
4/17/1996,5618.600098,5620.740234,5527.890137,5549.930176,5549.930176,48600000
4/18/1996,5547.799805,5564.379883,5522.830078,5551.740234,5551.740234,38770000
4/19/1996,5551.399902,5572.330078,5518.859863,5535.47998,5535.47998,37590000
4/22/1996,5536.200195,5588.220215,5536.200195,5564.740234,5564.740234,30650000
4/23/1996,5565.100098,5598.339844,5562.209961,5588.589844,5588.589844,31980000
4/24/1996,5590.399902,5599.060059,5530.779785,5553.899902,5553.899902,36710000
4/25/1996,5554.299805,5582.810059,5508.379883,5566.910156,5566.910156,39790000
4/26/1996,5566.899902,5590.390137,5546.319824,5567.990234,5567.990234,29490000
4/29/1996,5567.600098,5589.669922,5552.819824,5573.410156,5573.410156,27010000
4/30/1996,5574.100098,5579.919922,5547.040039,5569.080078,5569.080078,28460000
5/1/1996,5567.600098,5594.700195,5547.799805,5575.220215,5575.220215,29210000
5/2/1996,5574.5,5574.5,5475.509766,5498.27002,5498.27002,43620000
5/3/1996,5495.399902,5527.169922,5458.160156,5478.029785,5478.029785,38880000
5/6/1996,5479.5,5500.069824,5423.120117,5464.310059,5464.310059,36470000
5/7/1996,5464.700195,5468.279785,5414.450195,5420.950195,5420.950195,34740000
5/8/1996,5417.299805,5475.870117,5342.200195,5474.060059,5474.060059,43880000
5/9/1996,5470.799805,5504.049805,5460.689941,5475.140137,5475.140137,33030000
5/10/1996,5476.600098,5533.669922,5476.22998,5518.140137,5518.140137,26740000
5/13/1996,5516.5,5587.77002,5516.470215,5582.600098,5582.600098,33230000
5/14/1996,5577.419922,5633.569824,5577.419922,5624.709961,5624.709961,43370000
5/15/1996,5622.899902,5673.100098,5619.529785,5625.439941,5625.439941,40650000
5/16/1996,5622.100098,5654.259766,5607.339844,5635.049805,5635.049805,38130000
5/17/1996,5635.799805,5698.580078,5635.419922,5687.5,5687.5,43890000
5/20/1996,5688.200195,5750.299805,5671.990234,5748.819824,5748.819824,40740000
5/21/1996,5749.899902,5759.160156,5731.459961,5736.259766,5736.259766,35570000
5/22/1996,5730.299805,5782.439941,5715.209961,5778,5778,41360000
5/23/1996,5778,5796.100098,5728.5,5762.120117,5762.120117,42450000
5/24/1996,5761.700195,5789.080078,5745.129883,5762.859863,5762.859863,29270000
5/28/1996,5762.100098,5783.910156,5697.850098,5709.669922,5709.669922,30460000
5/29/1996,5709.700195,5717.049805,5645.390137,5673.830078,5673.830078,31830000
5/30/1996,5671.600098,5715.580078,5644.279785,5693.410156,5693.410156,37340000
5/31/1996,5693,5698.580078,5636.899902,5643.180176,5643.180176,27040000
6/3/1996,5643.899902,5643.910156,5606.240234,5624.709961,5624.709961,23730000
6/4/1996,5625.810059,5671.990234,5625.810059,5665.709961,5665.709961,30700000
6/5/1996,5665.700195,5699.319824,5656.839844,5697.47998,5697.47998,26980000
6/6/1996,5696,5723.330078,5665.339844,5667.189941,5667.189941,39760000
6/7/1996,5665,5697.109863,5580.379883,5697.109863,5697.109863,38410000
6/10/1996,5697.100098,5703.02002,5663.859863,5687.870117,5687.870117,24550000
6/11/1996,5687.899902,5728.870117,5657.580078,5668.660156,5668.660156,31220000
6/12/1996,5667.600098,5705.22998,5662.009766,5668.290039,5668.290039,28700000
6/13/1996,5668.299805,5683.439941,5639.850098,5657.950195,5657.950195,29900000
6/14/1996,5658.299805,5664.970215,5630.990234,5649.450195,5649.450195,30400000
6/17/1996,5650.200195,5677.899902,5637.27002,5652.779785,5652.779785,24750000
6/18/1996,5652.799805,5663.490234,5622.859863,5628.029785,5628.029785,26670000
6/19/1996,5629.100098,5674.569824,5627.660156,5648.350098,5648.350098,25230000
6/20/1996,5645,5680.47998,5632.830078,5659.430176,5659.430176,40390000
6/21/1996,5660.200195,5705.22998,5660.169922,5705.22998,5705.22998,60900000
6/24/1996,5704.5,5742.540039,5704.490234,5717.790039,5717.790039,33330000
6/25/1996,5717.799805,5729.97998,5698.950195,5719.27002,5719.27002,33600000
6/26/1996,5717.799805,5720.75,5673.830078,5682.700195,5682.700195,29930000
6/27/1996,5682.700195,5683.069824,5646.5,5677.529785,5677.529785,36810000
6/28/1996,5677.5,5704.859863,5652.040039,5654.629883,5654.629883,31830000
7/1/1996,5654.600098,5729.97998,5653.890137,5729.97998,5729.97998,27740000
7/2/1996,5729.600098,5733.310059,5695.629883,5720.379883,5720.379883,29020000
7/3/1996,5720,5720.75,5682.700195,5703.02002,5703.02002,28910000
7/5/1996,5700.399902,5702.279785,5581.490234,5588.140137,5588.140137,19020000
7/8/1996,5586.299805,5598.850098,5538.640137,5550.830078,5550.830078,30850000
7/9/1996,5552.299805,5596.629883,5550.830078,5581.859863,5581.859863,28580000
7/10/1996,5582.600098,5604.390137,5533.470215,5603.649902,5603.649902,33760000
7/11/1996,5603.649902,5603.649902,5469.930176,5520.540039,5520.540039,47780000
7/12/1996,5520.899902,5543.069824,5471.410156,5510.560059,5510.560059,34130000
7/15/1996,5509.799805,5509.830078,5318.77002,5349.509766,5349.509766,43110000
7/16/1996,5349.5,5402.040039,5182.319824,5358.759766,5358.759766,69580000
7/17/1996,5357.299805,5430.149902,5357.279785,5376.879883,5376.879883,43010000
7/18/1996,5376.899902,5473.060059,5368.740234,5464.180176,5464.180176,45800000
7/19/1996,5464.200195,5469.359863,5408.689941,5426.819824,5426.819824,36050000
7/22/1996,5426.5,5426.819824,5369.490234,5390.939941,5390.939941,32890000
7/23/1996,5392.799805,5434.220215,5330.649902,5346.549805,5346.549805,39370000
7/24/1996,5346.600098,5379.100098,5270.350098,5354.689941,5354.689941,43600000
7/25/1996,5355.799805,5431.259766,5355.060059,5422.009766,5422.009766,37190000
7/26/1996,5422.799805,5474.540039,5422.009766,5473.060059,5473.060059,27420000
7/29/1996,5473.100098,5473.430176,5434.589844,5434.589844,5434.589844,23200000
7/30/1996,5435.700195,5481.930176,5421.640137,5481.930176,5481.930176,26540000
7/31/1996,5479.399902,5536.310059,5473.799805,5528.910156,5528.910156,34300000
8/1/1996,5528.899902,5607.330078,5524.100098,5594.75,5594.75,36710000
8/2/1996,5595.899902,5679.830078,5592.540039,5679.830078,5679.830078,34470000
8/5/1996,5680.200195,5696.47998,5661.339844,5674.279785,5674.279785,22670000
8/6/1996,5674.299805,5700.919922,5648.02002,5696.109863,5696.109863,26770000
8/7/1996,5695.700195,5719.410156,5679.830078,5718.669922,5718.669922,31840000
8/8/1996,5716.450195,5716.450195,5685.75,5713.490234,5713.490234,26890000
8/9/1996,5709.799805,5729.029785,5667.629883,5681.310059,5681.310059,22460000
8/12/1996,5681.299805,5706.100098,5648.02002,5704.97998,5704.97998,45180000
8/13/1996,5696.5,5699.439941,5635.439941,5647.279785,5647.279785,37320000
8/14/1996,5645.399902,5668,5630.27002,5666.899902,5666.899902,27900000
8/15/1996,5666.5,5679.089844,5649.870117,5665.779785,5665.779785,24030000
8/16/1996,5666.52002,5698.700195,5666.52002,5689.450195,5689.450195,28460000
8/19/1996,5689.799805,5704.990234,5686.490234,5699.439941,5699.439941,24620000
8/20/1996,5699.399902,5723.850098,5692.779785,5721.259766,5721.259766,24530000
8/21/1996,5717.899902,5717.930176,5672.799805,5689.819824,5689.819824,26720000
8/22/1996,5689.799805,5733.470215,5684.27002,5733.470215,5733.470215,34760000
8/23/1996,5733.799805,5739.02002,5700.919922,5722.740234,5722.740234,25410000
8/26/1996,5723.5,5733.470215,5675.390137,5693.890137,5693.890137,23080000
8/27/1996,5696.100098,5712.009766,5690.930176,5711.27002,5711.27002,20030000
8/28/1996,5710.200195,5727.180176,5702.399902,5712.379883,5712.379883,23090000
8/29/1996,5710.899902,5710.899902,5625.830078,5647.649902,5647.649902,26800000
8/30/1996,5646.5,5647.279785,5588.470215,5616.209961,5616.209961,22080000
9/3/1996,5611.799805,5650.97998,5561.459961,5648.390137,5648.390137,29820000
9/4/1996,5646.899902,5659.859863,5631.009766,5656.899902,5656.899902,27340000
9/5/1996,5655.799805,5656.529785,5601.410156,5606.959961,5606.959961,22650000
9/6/1996,5607,5681.310059,5605.850098,5659.859863,5659.859863,28220000
9/9/1996,5660.22998,5735.689941,5660.22998,5733.839844,5733.839844,24910000
9/10/1996,5732.399902,5741.609863,5709.419922,5727.180176,5727.180176,32860000
9/11/1996,5726.399902,5767.5,5713.490234,5754.919922,5754.919922,28420000
9/12/1996,5752.700195,5794.129883,5751.589844,5771.939941,5771.939941,29020000
9/13/1996,5773.100098,5855.169922,5773.049805,5838.52002,5838.52002,36360000
9/16/1996,5837.799805,5905.470215,5837.410156,5889.200195,5889.200195,33160000
9/17/1996,5889.600098,5897.700195,5849.620117,5888.830078,5888.830078,38180000
9/18/1996,5889.200195,5890.680176,5864.410156,5877.359863,5877.359863,34200000
9/19/1996,5875.100098,5881.430176,5847.399902,5867.740234,5867.740234,31640000
9/20/1996,5868.100098,5897.330078,5864.779785,5888.459961,5888.459961,49820000
9/23/1996,5887.700195,5896.589844,5835.189941,5894.740234,5894.740234,23310000
9/24/1996,5894.399902,5929.890137,5852.580078,5874.029785,5874.029785,48210000
9/25/1996,5874.399902,5895.109863,5855.529785,5877.359863,5877.359863,37190000
9/26/1996,5877.399902,5903.990234,5851.470215,5868.850098,5868.850098,36770000
9/27/1996,5870,5876.620117,5845.180176,5872.919922,5872.919922,29400000
9/30/1996,5873.299805,5907.319824,5872.549805,5882.169922,5882.169922,27840000
10/1/1996,5878.399902,5910.870117,5861.669922,5904.899902,5904.899902,34710000
10/2/1996,5906.399902,5939.930176,5906.390137,5933.970215,5933.970215,34610000
10/3/1996,5933.200195,5942.169922,5917.200195,5932.850098,5932.850098,28640000
10/4/1996,5934.700195,5995.470215,5932.850098,5992.859863,5992.859863,39940000
10/7/1996,5992.899902,6002.169922,5970.5,5979.810059,5979.810059,26820000
10/8/1996,5979.399902,6010.370117,5959.310059,5966.77002,5966.77002,41980000
10/9/1996,5964.200195,5974.970215,5915.339844,5930.620117,5930.620117,35770000
10/10/1996,5930.990234,5930.990234,5904.899902,5921.669922,5921.669922,26740000
10/11/1996,5923.5,5973.100098,5922.419922,5969.379883,5969.379883,23690000
10/14/1996,5970.120117,6020.810059,5970.120117,6010,6010,27420000
10/15/1996,6010.399902,6044.290039,5970.5,6004.779785,6004.779785,37720000
10/16/1996,6004,6021.180176,5969.379883,6020.810059,6020.810059,34680000
10/17/1996,6021.200195,6065.899902,6020.060059,6059.200195,6059.200195,34330000
10/18/1996,6059.200195,6095.350098,6040.189941,6094.22998,6094.22998,39940000
10/21/1996,6093.899902,6133.72998,6059.939941,6090.870117,6090.870117,41960000
10/22/1996,6090.100098,6091.25,6037.580078,6061.799805,6061.799805,29440000
10/23/1996,6059.899902,6060.310059,5992.859863,6036.459961,6036.459961,37480000
10/24/1996,6036.100098,6039.069824,5988.379883,5992.47998,5992.47998,34590000
10/25/1996,5990.299805,6020.439941,5981.680176,6007.02002,6007.02002,25980000
10/28/1996,6007,6043.169922,5972.359863,5972.72998,5972.72998,30260000
10/29/1996,5974.200195,6032.72998,5959.689941,6007.02002,6007.02002,32280000
10/30/1996,6009.299805,6028.640137,5990.990234,5993.22998,5993.22998,30250000
10/31/1996,5992.899902,6041.310059,5990.620117,6029.379883,6029.379883,37030000
11/1/1996,6027.100098,6057.700195,5998.819824,6021.930176,6021.930176,37030000
11/4/1996,6023.399902,6049.509766,6011.490234,6041.680176,6041.680176,37310000
11/5/1996,6042.799805,6093.47998,6042.419922,6081.180176,6081.180176,40560000
11/6/1996,6079.700195,6178.459961,6074.100098,6177.709961,6177.709961,46010000
11/7/1996,6174.399902,6222.810059,6149.759766,6206.040039,6206.040039,39680000
11/8/1996,6206,6222.060059,6181.069824,6219.819824,6219.819824,32560000
11/11/1996,6220.600098,6262.310059,6220.569824,6255.600098,6255.600098,30720000
11/12/1996,6251.5,6278.709961,6236.220215,6266.040039,6266.040039,46090000
11/13/1996,6262.299805,6285.049805,6243.680176,6274.240234,6274.240234,39650000
11/14/1996,6272.799805,6314.120117,6254.109863,6313,6313,41260000
11/15/1996,6312.620117,6377.850098,6312.620117,6348.029785,6348.029785,50690000
11/18/1996,6348.799805,6376.350098,6324.180176,6346.910156,6346.910156,31300000
11/19/1996,6347.299805,6397.970215,6347.279785,6397.600098,6397.600098,34750000
11/20/1996,6392.399902,6447.169922,6389.77002,6430.02002,6430.02002,38570000
11/21/1996,6430,6438.970215,6393.5,6418.470215,6418.470215,36250000
11/22/1996,6418.5,6471.759766,6418.470215,6471.759766,6471.759766,32810000
11/25/1996,6471.799805,6548.160156,6464.310059,6547.790039,6547.790039,33910000
11/26/1996,6546.700195,6589.529785,6497.109863,6528.410156,6528.410156,51000000
11/27/1996,6526.600098,6538.850098,6491.140137,6499.339844,6499.339844,29200000
11/29/1996,6500.5,6532.140137,6499.339844,6521.700195,6521.700195,12210000
12/2/1996,6520.600098,6523.939941,6472.879883,6521.700195,6521.700195,31220000
12/3/1996,6521,6554.5,6438.220215,6442.689941,6442.689941,38390000
12/4/1996,6442,6443.069824,6367.410156,6422.939941,6422.939941,44900000
12/5/1996,6421.799805,6452.009766,6402.069824,6437.100098,6437.100098,36900000
12/6/1996,6432.600098,6433.379883,6291.75,6381.939941,6381.939941,48660000
12/9/1996,6383.439941,6467.290039,6383.439941,6463.939941,6463.939941,31720000
12/10/1996,6464.700195,6512.390137,6463.939941,6473.25,6473.25,35490000
12/11/1996,6471.700195,6472.870117,6343.310059,6402.52002,6402.52002,49940000
12/12/1996,6399.100098,6436.72998,6302.180176,6303.709961,6303.709961,41520000
12/13/1996,6304.5,6344.470215,6251.049805,6304.870117,6304.870117,44530000
12/16/1996,6305.299805,6355.609863,6253.350098,6268.350098,6268.350098,43480000
12/17/1996,6268,6324.859863,6236.049805,6308.330078,6308.330078,42060000
12/18/1996,6308.700195,6356.77002,6308.330078,6346.77002,6346.77002,38030000
12/19/1996,6343.700195,6479.02002,6343.700195,6473.640137,6473.640137,43220000
12/20/1996,6479.399902,6548.990234,6479.02002,6484.399902,6484.399902,72430000
12/23/1996,6481.700195,6508.620117,6450.189941,6489.02002,6489.02002,25220000
12/24/1996,6490.200195,6523.620117,6486.330078,6522.850098,6522.850098,13350000
12/26/1996,6523.600098,6563.209961,6522.080078,6546.680176,6546.680176,20870000
12/27/1996,6543.600098,6576.279785,6537.459961,6560.910156,6560.910156,20860000
12/30/1996,6561.299805,6587.049805,6540.529785,6549.370117,6549.370117,26480000
12/31/1996,6550.899902,6553.600098,6448.27002,6448.27002,6448.27002,31910000
1/2/1997,6447.5,6468.660156,6352.830078,6442.490234,6442.490234,53850000
1/3/1997,6443.700195,6545.629883,6443.649902,6544.089844,6544.089844,43050000
1/6/1997,6546,6619.129883,6531,6567.180176,6567.180176,51680000
1/7/1997,6567.600098,6603.350098,6512.529785,6600.660156,6600.660156,45470000
1/8/1997,6600.299805,6627.97998,6536.779785,6549.47998,6549.47998,43040000
1/9/1997,6547.899902,6657.22998,6544.859863,6625.669922,6625.669922,40440000
1/10/1997,6623.799805,6708.029785,6557.939941,6703.790039,6703.790039,49590000
1/13/1997,6706.100098,6734.200195,6669.540039,6709.180176,6709.180176,36300000
1/14/1997,6709.200195,6788.839844,6707.640137,6762.290039,6762.290039,40130000
1/15/1997,6760.399902,6762.290039,6704.180176,6726.879883,6726.879883,42830000
1/16/1997,6725.399902,6781.529785,6715.720215,6765.370117,6765.370117,43870000
1/17/1997,6764.600098,6835.790039,6764.600098,6833.100098,6833.100098,46580000
1/20/1997,6836.200195,6855.799805,6808.080078,6843.870117,6843.870117,34240000
1/21/1997,6843.899902,6894.290039,6800,6883.899902,6883.899902,48860000
1/22/1997,6882.399902,6888.129883,6808.080078,6850.029785,6850.029785,52960000
1/23/1997,6850.799805,6906.600098,6742.279785,6755.75,6755.75,54650000
1/24/1997,6756.5,6759.97998,6662.22998,6696.47998,6696.47998,56480000
1/27/1997,6696.5,6708.799805,6635.680176,6660.689941,6660.689941,47760000
1/28/1997,6663.399902,6761.140137,6622.97998,6656.080078,6656.080078,50600000
1/29/1997,6657.22998,6740.740234,6657.22998,6740.740234,6740.740234,41190000
1/30/1997,6740.740234,6823.859863,6740.740234,6823.859863,6823.859863,38880000
1/31/1997,6824.600098,6873.890137,6808.080078,6813.089844,6813.089844,41470000
2/3/1997,6810.799805,6819.240234,6766.910156,6806.160156,6806.160156,39060000
2/4/1997,6804.200195,6833.47998,6767.680176,6833.47998,6833.47998,34110000
2/5/1997,6833.100098,6875.430176,6710.720215,6746.899902,6746.899902,47390000
2/6/1997,6743.100098,6773.060059,6713.799805,6773.060059,6773.060059,47520000
2/7/1997,6775,6868.5,6762.669922,6855.799805,6855.799805,42200000
2/10/1997,6856.200195,6876.580078,6798.459961,6806.540039,6806.540039,40360000
2/11/1997,6806.600098,6860.810059,6783.459961,6858.109863,6858.109863,39080000
2/12/1997,6855.399902,6961.629883,6854.649902,6961.629883,6961.629883,42700000
2/13/1997,6962,7040.910156,6960.47998,7022.439941,7022.439941,44740000
2/14/1997,7024,7024.75,6983.950195,6988.959961,6988.959961,37820000
2/18/1997,6994,7067.459961,6977.410156,7067.459961,7067.459961,35870000
2/19/1997,7062.799805,7073.620117,7010.890137,7020.129883,7020.129883,38330000
2/20/1997,7015.100098,7017.819824,6905.830078,6927.379883,6927.379883,34310000
2/21/1997,6927.799805,6950.859863,6906.220215,6931.620117,6931.620117,38340000
2/24/1997,6931.600098,7013.580078,6905.450195,7008.200195,7008.200195,35560000
2/25/1997,7009,7046.680176,6972.790039,7037.830078,7037.830078,40790000
2/26/1997,7037.100098,7045.529785,6915.450195,6983.180176,6983.180176,49840000
2/27/1997,6982.399902,6989.339844,6920.459961,6925.069824,6925.069824,36230000
2/28/1997,6923.5,6923.919922,6868.120117,6877.740234,6877.740234,41650000
3/3/1997,6874.299805,6918.919922,6828.100098,6918.919922,6918.919922,46030000
3/4/1997,6918.5,6942.779785,6845.410156,6852.720215,6852.720215,54590000
3/5/1997,6852,6945.850098,6851.189941,6945.850098,6945.850098,66550000
3/6/1997,6947.799805,6987.799805,6937,6944.700195,6944.700195,44030000
3/7/1997,6944.700195,7018.589844,6944.700195,7000.890137,7000.890137,39030000
3/10/1997,7001.700195,7079.390137,6993.189941,7079.390137,7079.390137,32750000
3/11/1997,7079.399902,7112.100098,7063.609863,7085.160156,7085.160156,37680000
3/12/1997,7084.399902,7088.240234,7010.890137,7039.370117,7039.370117,36540000
3/13/1997,7034.370117,7034.370117,6874.660156,6878.890137,6878.890137,44120000
3/14/1997,6878.509766,6956.629883,6878.509766,6935.459961,6935.459961,37890000
3/17/1997,6934.299805,6969.450195,6854.27002,6955.47998,6955.47998,51520000
3/18/1997,6954.399902,6970.589844,6854.640137,6896.560059,6896.560059,43240000
3/19/1997,6896.200195,6913.939941,6826.319824,6877.680176,6877.680176,51040000
3/20/1997,6872.399902,6879.569824,6798.370117,6820.279785,6820.279785,47410000
3/21/1997,6819.899902,6851.620117,6790.060059,6804.790039,6804.790039,70970000
3/24/1997,6805.200195,6906.009766,6783.640137,6905.25,6905.25,47960000
3/25/1997,6909,6952.459961,6867.859863,6876.169922,6876.169922,51530000
3/26/1997,6874.299805,6915.069824,6846.330078,6880.700195,6880.700195,47450000
3/27/1997,6880,6891.279785,6663.919922,6740.589844,6740.589844,48610000
3/31/1997,6739.799805,6739.830078,6561.200195,6583.47998,6583.47998,63290000
4/1/1997,6583.5,6621.620117,6522.669922,6611.049805,6611.049805,54790000
4/2/1997,6609.899902,6610.290039,6499.640137,6517,6517,47190000
4/3/1997,6516.299805,6517.390137,6421.459961,6477.399902,6477.399902,52060000
4/4/1997,6477.399902,6527.209961,6404.839844,6526.100098,6526.100098,54080000
4/7/1997,6528.700195,6589.140137,6527.209961,6555.899902,6555.899902,37370000
4/8/1997,6556.700195,6609.540039,6520.029785,6609.200195,6609.200195,39990000
4/9/1997,6610.299805,6639,6546.089844,6563.799805,6563.799805,43950000
4/10/1997,6563.799805,6593.299805,6535.140137,6540.049805,6540.049805,41600000
4/11/1997,6537.700195,6537.700195,6387,6391.700195,6391.700195,52070000
4/14/1997,6392.100098,6455.109863,6356.779785,6451.899902,6451.899902,45830000
4/15/1997,6452.700195,6587.160156,6452.700195,6587.160156,6587.160156,52710000
4/16/1997,6583.100098,6679.870117,6558.660156,6679.870117,6679.870117,63490000
4/17/1997,6677.899902,6713.589844,6648.169922,6658.600098,6658.600098,49890000
4/18/1997,6657.799805,6711.97998,6657.399902,6703.350098,6703.350098,52060000
4/21/1997,6705.200195,6721.209961,6616.859863,6660.200195,6660.200195,43490000
4/22/1997,6659.799805,6834.399902,6657.399902,6833.600098,6833.600098,59680000
4/23/1997,6835.200195,6850.049805,6799.080078,6812.700195,6812.700195,51320000
4/24/1997,6813.5,6890.589844,6777.399902,6792.299805,6792.299805,51400000
4/25/1997,6791.100098,6792.25,6726.029785,6738.899902,6738.899902,43080000
4/28/1997,6736.5,6788.640137,6701.149902,6783,6783,43720000
4/29/1997,6783.830078,6970.859863,6783.830078,6962,6962,58750000
4/30/1997,6957.600098,7057.549805,6935.540039,7009,7009,60410000
5/1/1997,7008.990234,7008.990234,6913.470215,6976.5,6976.5,40180000
5/2/1997,6978.100098,7077.620117,6976.879883,7071.200195,7071.200195,46350000
5/5/1997,7070,7215.290039,7056.350098,7213.680176,7213.680176,60160000
5/6/1997,7215.700195,7269.470215,7187.189941,7225.299805,7225.299805,67150000
5/7/1997,7225.299805,7225.319824,7075.620117,7085.649902,7085.649902,46820000
5/8/1997,7085.700195,7215.290039,7056.75,7136.600098,7136.600098,55560000
5/9/1997,7135.799805,7196.02002,7094.47998,7169.5,7169.5,47690000
5/12/1997,7169.120117,7296.459961,7169.120117,7292.799805,7292.799805,52370000
5/13/1997,7288.600098,7315.830078,7241.649902,7274.200195,7274.200195,55940000
5/14/1997,7272.600098,7351.680176,7263.080078,7286.200195,7286.200195,46000000
5/15/1997,7285.299805,7336.430176,7254.009766,7333.5,7333.5,44050000
5/16/1997,7328.600098,7329.009766,7190.549805,7194.700195,7194.700195,68120000
5/19/1997,7194.299805,7243.299805,7172.419922,7228.899902,7228.899902,38050000
5/20/1997,7228.100098,7313.350098,7152.640137,7303.5,7303.5,50010000
5/21/1997,7299.799805,7352.910156,7239.180176,7290.700195,7290.700195,58380000
5/22/1997,7290.700195,7310.060059,7242.470215,7258.100098,7258.100098,41950000
5/23/1997,7260.600098,7362.799805,7259.779785,7345.899902,7345.899902,39290000
5/27/1997,7342.200195,7394.950195,7302.22998,7383.399902,7383.399902,49620000
5/28/1997,7380.799805,7391.140137,7308.720215,7357.200195,7357.200195,49170000
5/29/1997,7351.700195,7368.810059,7306.569824,7330.200195,7330.200195,38620000
5/30/1997,7327.600098,7371.390137,7241.759766,7331,7331,51120000
6/2/1997,7331,7354.220215,7279.959961,7289.399902,7289.399902,43820000
6/3/1997,7287.299805,7342.200195,7253.779785,7312.100098,7312.100098,45300000
6/4/1997,7312.149902,7312.149902,7258.930176,7269.700195,7269.700195,42260000
6/5/1997,7269.700195,7351.649902,7267.939941,7305.299805,7305.299805,44730000
6/6/1997,7305.700195,7445.220215,7304.859863,7435.799805,7435.799805,44840000
6/9/1997,7442.399902,7511.529785,7437.97998,7478.5,7478.5,44340000
6/10/1997,7479.799805,7572.299805,7478.060059,7539.27002,7539.27002,51510000
6/11/1997,7538.399902,7584.189941,7534.430176,7575.799805,7575.799805,55680000
6/12/1997,7574.100098,7712.790039,7573.620117,7711.5,7711.5,62670000
6/13/1997,7713.700195,7799.680176,7712.370117,7782,7782,70700000
6/16/1997,7781.100098,7795.160156,7753.089844,7772.100098,7772.100098,45000000
6/17/1997,7771.200195,7810.080078,7703.779785,7760.799805,7760.799805,53760000
6/18/1997,7759.870117,7759.870117,7697.899902,7718.700195,7718.700195,44890000
6/19/1997,7716.439941,7810.540039,7716.439941,7777.100098,7777.100098,52310000
6/20/1997,7778.899902,7834.060059,7777.060059,7796.5,7796.5,82430000
6/23/1997,7797.870117,7797.870117,7602.450195,7604.299805,7604.299805,49260000
6/24/1997,7607.700195,7764.620117,7607.649902,7758.060059,7758.060059,56800000
6/25/1997,7758.100098,7812.120117,7629.140137,7690,7690,59860000
6/26/1997,7688.899902,7730.240234,7594.080078,7654.299805,7654.299805,46500000
6/27/1997,7653.799805,7770.72998,7653.790039,7687.700195,7687.700195,41090000
6/30/1997,7688.600098,7727.299805,7612.169922,7672.799805,7672.799805,48990000
7/1/1997,7678,7748.339844,7667.359863,7722.299805,7722.299805,53430000
7/2/1997,7721.700195,7795.379883,7697.450195,7795.379883,7795.379883,51400000
7/3/1997,7797,7896.259766,7796.970215,7895.799805,7895.799805,40870000
7/7/1997,7896.5,7951.450195,7828.180176,7858.5,7858.5,53230000
7/8/1997,7858,7962.310059,7857.129883,7962.299805,7962.299805,47220000
7/9/1997,7961.399902,7991.259766,7794.930176,7842.399902,7842.399902,67000000
7/10/1997,7852.799805,7913.220215,7809.629883,7886.799805,7886.799805,58930000
7/11/1997,7887.209961,7955.290039,7887.209961,7921.799805,7921.799805,46330000
7/14/1997,7920.399902,7950.620117,7860.040039,7923,7923,49490000
7/15/1997,7926,7983.140137,7879.080078,7975.700195,7975.700195,59190000
7/16/1997,7973.200195,8069.77002,7953.410156,8038.899902,8038.899902,74910000
7/17/1997,8037,8068.379883,7990.799805,8020.799805,8020.799805,78860000
7/18/1997,8020.5,8036.100098,7875.359863,7890.5,7890.5,73340000
7/21/1997,7890.899902,7919.959961,7840.060059,7906.700195,7906.700195,56890000
7/22/1997,7906.02002,8068.609863,7906.02002,8061.600098,8061.600098,68760000
7/23/1997,8063.299805,8147.819824,8058.160156,8088.359863,8088.359863,71420000
7/24/1997,8089.299805,8132.950195,7993.819824,8116.899902,8116.899902,57790000
7/25/1997,8116.200195,8157.109863,8080.459961,8113.399902,8113.399902,52410000
7/28/1997,8113.399902,8178.009766,8108.330078,8121.100098,8121.100098,49850000
7/29/1997,8121.100098,8176.620117,8092.069824,8174.5,8174.5,55350000
7/30/1997,8175,8274.169922,8172.899902,8254.900391,8254.900391,50390000
7/31/1997,8257,8282.769531,8207.280273,8222.599609,8222.599609,48220000
8/1/1997,8222.799805,8247.69043,8103.450195,8194,8194,53770000
8/4/1997,8191,8215.870117,8134.109863,8198.5,8198.5,45010000
8/5/1997,8198.200195,8209.139648,8162.450195,8187.5,8187.5,41370000
8/6/1997,8186.799805,8274.870117,8155.950195,8259.299805,8259.299805,50320000
8/7/1997,8258.799805,8299.490234,8181.029785,8188,8188,56100000
8/8/1997,8182.200195,8184.049805,7876.399902,8031.200195,8031.200195,65470000
8/11/1997,8030.799805,8076.509766,7964.560059,8062.100098,8062.100098,64450000
8/12/1997,8066.5,8095.560059,7948.990234,7960.799805,7960.799805,56430000
8/13/1997,7963.399902,8040.509766,7879.080078,7928.299805,7928.299805,68900000
8/14/1997,7928.799805,7997.77002,7864.910156,7942,7942,56410000
8/15/1997,7937.379883,7937.379883,7694.660156,7694.700195,7694.700195,61190000
8/18/1997,7701.600098,7803.359863,7618.470215,7803.359863,7803.359863,69260000
8/19/1997,7802.899902,7918.799805,7802.899902,7918.100098,7918.100098,57640000
8/20/1997,7915.100098,8021.22998,7893.709961,8021.200195,8021.200195,49680000
8/21/1997,8021.700195,8023.089844,7847.490234,7894,7894,45670000
8/22/1997,7893.700195,7893.709961,7716.490234,7887.899902,7887.899902,52970000
8/25/1997,7888.799805,7944.120117,7833.089844,7859.600098,7859.600098,40480000
8/26/1997,7859.299805,7860.72998,7770.609863,7782.200195,7782.200195,44860000
8/27/1997,7774.299805,7809.169922,7697.680176,7787.299805,7787.299805,51550000
8/28/1997,7784.299805,7812.419922,7658.189941,7694.399902,7694.399902,49710000
8/29/1997,7694,7710.450195,7606.859863,7622.399902,7622.399902,41950000
9/2/1997,7631.700195,7880.240234,7624.049805,7879.799805,7879.799805,54770000
9/3/1997,7875.799805,7944.350098,7866.540039,7894.600098,7894.600098,54600000
9/4/1997,7894.600098,7899.990234,7817.990234,7867.200195,7867.200195,52710000
9/5/1997,7867.200195,7942.259766,7785.939941,7822.399902,7822.399902,51450000
9/8/1997,7821.709961,7881.169922,7821.709961,7835.200195,7835.200195,38990000
9/9/1997,7835,7899.060059,7797.790039,7851.899902,7851.899902,48790000
9/10/1997,7847.700195,7847.720215,7712.540039,7719.299805,7719.299805,60370000
9/11/1997,7716.959961,7716.959961,7580.850098,7661,7661,74030000
9/12/1997,7661,7752.959961,7607.560059,7743,7743,58660000
9/15/1997,7743.399902,7794.529785,7718.120117,7721.100098,7721.100098,47700000
9/16/1997,7722.799805,7910.629883,7722.799805,7895.899902,7895.899902,81000000
9/17/1997,7897.600098,7931.5,7862.25,7886.399902,7886.399902,63070000
9/18/1997,7882.399902,8020.899902,7882.399902,7922.700195,7922.700195,66770000
9/19/1997,7923,7931.02002,7865.569824,7917.299805,7917.299805,74700000
9/22/1997,7918.700195,8021.879883,7918,7996.799805,7996.799805,59820000
9/23/1997,7997.299805,8005.180176,7929.049805,7970.100098,7970.100098,53080000
9/24/1997,7972.299805,8035.629883,7901.299805,7906.700195,7906.700195,68040000
9/25/1997,7906.700195,7929.540039,7840.399902,7848,7848,55040000
9/26/1997,7848.799805,7928.810059,7848.75,7922.200195,7922.200195,51050000
9/29/1997,7922.200195,7995.600098,7893.450195,7991.399902,7991.399902,48070000
9/30/1997,7990.899902,8001.25,7937.399902,7945.299805,7945.299805,49840000
10/1/1997,7948.5,8028.759766,7945.02002,8015.5,8015.5,54310000
10/2/1997,8015.299805,8033.669922,7984.060059,8027.5,8027.5,47190000
10/3/1997,8031.5,8144.419922,7956.069824,8038.600098,8038.600098,77870000
10/6/1997,8039.600098,8109.299805,8039.560059,8100.200195,8100.200195,46020000
10/7/1997,8101.700195,8181.75,8088.919922,8178.299805,8178.299805,54930000
10/8/1997,8178.799805,8184.700195,8051.350098,8095.100098,8095.100098,59730000
10/9/1997,8094.080078,8094.080078,8002.72998,8061.399902,8061.399902,49660000
10/10/1997,8059.450195,8059.450195,8002.72998,8045.200195,8045.200195,40120000
10/13/1997,8042.799805,8114.709961,8042.75,8072.200195,8072.200195,29900000
10/14/1997,8073.200195,8112.25,8018.930176,8096.299805,8096.299805,57860000
10/15/1997,8093.100098,8093.100098,8035.390137,8058,8058,44920000
10/16/1997,8058.5,8112.740234,7896.390137,7938.899902,7938.899902,67500000
10/17/1997,7931.299805,7934.209961,7755.680176,7847,7847,81010000
10/20/1997,7847.5,7924.879883,7815.600098,7921.399902,7921.399902,64290000
10/21/1997,7922.200195,8064.609863,7921.930176,8060.399902,8060.399902,66020000
10/22/1997,8058.700195,8059.939941,7993.890137,8034.600098,8034.600098,89950000
10/23/1997,8023.399902,8029,7805.040039,7847.799805,7847.799805,86340000
10/24/1997,7852.700195,7939.609863,7695.509766,7715.399902,7715.399902,91090000
10/27/1997,7714.399902,7714.419922,7159.919922,7161.200195,7161.200195,91830000
10/28/1997,7160.899902,7515.02002,6971.069824,7498.299805,7498.299805,160970000
10/29/1997,7498.600098,7621.600098,7456.080078,7506.700195,7506.700195,95990000
10/30/1997,7497.799805,7543.009766,7381.180176,7381.700195,7381.700195,77160000
10/31/1997,7390,7495.859863,7352.689941,7442.100098,7442.100098,70370000
11/3/1997,7445.799805,7674.399902,7443.069824,7674.399902,7674.399902,67160000
11/4/1997,7674.200195,7701.649902,7622.330078,7689.100098,7689.100098,56330000
11/5/1997,7688.200195,7765.75,7664.569824,7692.600098,7692.600098,56780000
11/6/1997,7691.799805,7708.040039,7640.259766,7683.200195,7683.200195,54580000
11/7/1997,7678.569824,7678.569824,7487.759766,7581.299805,7581.299805,66150000
11/10/1997,7581.600098,7656.220215,7540.560059,7552.600098,7552.600098,51810000
11/11/1997,7552.600098,7599.740234,7518.209961,7558.700195,7558.700195,47530000
11/12/1997,7554.299805,7554.310059,7393.709961,7401.299805,7401.299805,63890000
11/13/1997,7400.100098,7499.790039,7349.990234,7487.799805,7487.799805,66900000
11/14/1997,7486.799805,7590.160156,7467.379883,7572.5,7572.5,60500000
11/17/1997,7582.799805,7738.490234,7575.669922,7698.200195,7698.200195,64880000
11/18/1997,7693.299805,7720.810059,7643.209961,7650.799805,7650.799805,59380000
11/19/1997,7646.399902,7753.959961,7625.529785,7724.700195,7724.700195,50760000
11/20/1997,7725.899902,7856.200195,7724.649902,7826.600098,7826.600098,61630000
11/21/1997,7827.899902,7881.069824,7791.549805,7881.069824,7881.069824,63730000
11/24/1997,7876.600098,7881.069824,7753.25,7767.899902,7767.899902,52420000
11/25/1997,7767.200195,7821.390137,7739.569824,7809,7809,56360000
11/26/1997,7809.200195,7846.5,7794.529785,7794.799805,7794.799805,47420000
11/28/1997,7795.299805,7853.220215,7794.779785,7823.100098,7823.100098,20080000
12/1/1997,7825.120117,8015.100098,7825.120117,8013.100098,8013.100098,58280000
12/2/1997,8012.600098,8041.709961,7995.209961,8018.799805,8018.799805,55750000
12/3/1997,8017.299805,8076.02002,7961.640137,8032,8032,63020000
12/4/1997,8032.799805,8113.819824,8023.799805,8050.200195,8050.200195,64380000
12/5/1997,8046.200195,8166.290039,8017.089844,8149.100098,8149.100098,60710000
12/8/1997,8148.899902,8158.080078,8083.72998,8110.799805,8110.799805,46280000
12/9/1997,8110.799805,8111.089844,8029.77002,8049.700195,8049.700195,51060000
12/10/1997,8048.899902,8049.419922,7922.350098,7978.799805,7978.799805,62990000
12/11/1997,7973.799805,7973.970215,7815.169922,7849,7849,63790000
12/12/1997,7849.5,7904.939941,7784.330078,7838.299805,7838.299805,55520000
12/15/1997,7838.299805,7947.709961,7838.299805,7922.600098,7922.600098,54110000
12/16/1997,7924.330078,8019.819824,7924.330078,7976.299805,7976.299805,57110000
12/17/1997,7978.299805,8034,7932.040039,7957.399902,7957.399902,56990000
12/18/1997,7953.399902,7955.870117,7810.450195,7846.5,7846.5,62330000
12/19/1997,7846.470215,7846.470215,7576.930176,7756.299805,7756.299805,98690000
12/22/1997,7758.5,7844.720215,7743.339844,7819.299805,7819.299805,50130000
12/23/1997,7818.799805,7823.049805,7689.279785,7691.799805,7691.799805,40540000
12/24/1997,7693,7740.350098,7660.129883,7660.129883,7660.129883,25510000
12/26/1997,7660.100098,7717.930176,7659.140137,7679.299805,7679.299805,13340000
12/29/1997,7679.299805,7801.629883,7677.299805,7792.399902,7792.399902,35190000
12/30/1997,7796.399902,7922.700195,7791.509766,7916,7916,43620000
12/31/1997,7916.200195,7959.560059,7886.569824,7908.299805,7908.299805,36720000
1/2/1998,7910.200195,7965.040039,7880.850098,7965,7965,47030000
1/5/1998,7967,8035.540039,7912.97998,7979,7979,67560000
1/6/1998,7978.25,7978.25,7880.350098,7906.25,7906.25,60200000
1/7/1998,7904.799805,7905.759766,7776.970215,7902.299805,7902.299805,60990000
1/8/1998,7902,7902.02002,7796.149902,7802.600098,7802.600098,63720000
1/9/1998,7799.899902,7800.129883,7527.359863,7580.399902,7580.399902,86300000
1/12/1998,7575.200195,7652.660156,7443.410156,7647.200195,7647.200195,80340000
1/13/1998,7646.399902,7733.120117,7645.689941,7732.100098,7732.100098,69010000
1/14/1998,7732.100098,7788.919922,7707.959961,7784.700195,7784.700195,60650000
1/15/1998,7783.700195,7783.939941,7686.540039,7691.799805,7691.799805,55900000
1/16/1998,7696.009766,7803.120117,7696.009766,7753.5,7753.5,72620000
1/20/1998,7753.799805,7874.870117,7749.560059,7873.100098,7873.100098,69310000
1/21/1998,7871.899902,7872.120117,7737.359863,7794.399902,7794.399902,69130000
1/22/1998,7793.399902,7797.890137,7701.97998,7730.899902,7730.899902,73460000
1/23/1998,7730.600098,7776.970215,7642.700195,7700.700195,7700.700195,61250000
1/26/1998,7701.72998,7757.779785,7690.77002,7712.939941,7712.939941,52540000
1/27/1998,7713.189941,7848.459961,7708.709961,7815.080078,7815.080078,69300000
1/28/1998,7815.080078,7919.209961,7815.080078,7915.470215,7915.470215,73510000
1/29/1998,7916.720215,8015.120117,7883.089844,7973.02002,7973.02002,77770000
1/30/1998,7971.27002,7985.970215,7893.049805,7906.5,7906.5,53670000
2/2/1998,7909.990234,8122.22998,7909.990234,8107.779785,8107.779785,64720000
2/3/1998,8107.779785,8164.330078,8057.709961,8160.350098,8160.350098,59100000
2/4/1998,8158.600098,8160.100098,8090.100098,8129.709961,8129.709961,56070000
2/5/1998,8128.709961,8182.27002,8071.910156,8117.25,8117.25,60110000
2/6/1998,8113.759766,8211.910156,8113.129883,8189.490234,8189.490234,49520000
2/9/1998,8191.490234,8216.650391,8141.910156,8180.52002,8180.52002,45450000
2/10/1998,8179.779785,8320.030273,8178.279785,8295.610352,8295.610352,67300000
2/11/1998,8293.370117,8314.549805,8276.929688,8314.549805,8314.549805,50190000
2/12/1998,8311.30957,8390.269531,8238.320313,8369.599609,8369.599609,57830000
2/13/1998,8366.860352,8374.830078,8311.80957,8370.099609,8370.099609,44030000
2/17/1998,8368.599609,8446.320313,8368.599609,8398.5,8398.5,57180000
2/18/1998,8393.509766,8451.05957,8361.879883,8451.05957,8451.05957,55000000
2/19/1998,8451.80957,8451.80957,8369.349609,8375.580078,8375.580078,54340000
2/20/1998,8375.830078,8424.400391,8318.530273,8413.94043,8413.94043,57230000
2/23/1998,8413.94043,8446.570313,8374.830078,8410.200195,8410.200195,47940000
2/24/1998,8408.209961,8421.660156,8345.44043,8370.099609,8370.099609,53390000
2/25/1998,8368.849609,8489.169922,8368.849609,8457.780273,8457.780273,47540000
2/26/1998,8455.290039,8503.120117,8419.919922,8490.669922,8490.669922,49390000
2/27/1998,8489.669922,8566.889648,8474.969727,8545.719727,8545.719727,55150000
3/2/1998,8544.469727,8566.889648,8510.839844,8550.450195,8550.450195,55600000
3/3/1998,8548.709961,8585.080078,8509.349609,8584.830078,8584.830078,57200000
3/4/1998,8582.589844,8583.040039,8494.650391,8539.240234,8539.240234,51380000
3/5/1998,8536.799805,8537.049805,8405.719727,8444.330078,8444.330078,57110000
3/6/1998,8446.820313,8570.879883,8444.580078,8569.389648,8569.389648,56180000
3/9/1998,8570.629883,8624.44043,8541.240234,8567.139648,8567.139648,60730000
3/10/1998,8567.639648,8650.099609,8566.639648,8643.120117,8643.120117,52660000
3/11/1998,8642.370117,8695.19043,8639.629883,8675.75,8675.75,48620000
3/12/1998,8673.759766,8682.480469,8611.240234,8659.55957,8659.55957,46110000
3/13/1998,8659.55957,8698.419922,8592.799805,8602.519531,8602.519531,48870000
3/16/1998,8603.509766,8718.849609,8602.019531,8718.849609,8718.849609,49980000
3/17/1998,8718.849609,8749.990234,8683.980469,8749.990234,8749.990234,51720000
3/18/1998,8746.5,8780.129883,8706.889648,8775.400391,8775.400391,48740000
3/19/1998,8770.919922,8803.049805,8759.950195,8803.049805,8803.049805,54710000
3/20/1998,8803.799805,8913.410156,8803.299805,8906.429688,8906.429688,78600000
3/23/1998,8899.709961,8900.139648,8807.290039,8816.25,8816.25,52570000
3/24/1998,8817.5,8920.379883,8817.5,8904.44043,8904.44043,46280000
3/25/1998,8905.19043,8959.240234,8800.05957,8872.799805,8872.799805,59390000
3/26/1998,8868.570313,8892.980469,8820.990234,8846.889648,8846.889648,52240000
3/27/1998,8846.150391,8895.719727,8771.910156,8796.080078,8796.080078,57390000
3/30/1998,8795.080078,8827.959961,8748.740234,8782.120117,8782.120117,44030000
3/31/1998,8783.120117,8898.959961,8776.889648,8799.80957,8799.80957,61770000
4/1/1998,8801.55957,8883.759766,8748.740234,8868.320313,8868.320313,79540000
4/2/1998,8868.320313,8997.110352,8861.339844,8986.639648,8986.639648,74630000
4/3/1998,8986.639648,9030.490234,8946.290039,8983.410156,8983.410156,65520000
4/6/1998,8983.410156,9094.509766,8983.410156,9033.230469,9033.230469,76620000
4/7/1998,9033.230469,9033.980469,8893.480469,8956.5,8956.5,74580000
4/8/1998,8956.5,8968.959961,8861.839844,8891.480469,8891.480469,71630000
4/9/1998,8891.480469,9014.299805,8890.740234,8994.860352,8994.860352,56620000
4/13/1998,8997.110352,9025.259766,8925.610352,9012.299805,9012.299805,62320000
4/14/1998,9014.299805,9121.410156,9013.799805,9110.200195,9110.200195,61980000
4/15/1998,9110.450195,9162.269531,9083.549805,9162.269531,9162.269531,67260000
4/16/1998,9162.269531,9164.759766,9041.950195,9076.570313,9076.570313,64980000
4/17/1998,9077.570313,9167.5,9052.910156,9167.5,9167.5,62810000
4/20/1998,9166.75,9172.730469,9091.519531,9141.839844,9141.839844,60310000
4/21/1998,9137.849609,9193.650391,9098.25,9184.94043,9184.94043,67520000
4/22/1998,9184.929688,9213.330078,9165.259766,9176.719727,9176.719727,55020000
4/23/1998,9176.959961,9209.099609,9114.69043,9143.330078,9143.330078,66130000
4/24/1998,9143.830078,9160.019531,9020.030273,9064.620117,9064.620117,68360000
4/27/1998,9058.139648,9058.639648,8840.669922,8917.639648,8917.639648,78750000
4/28/1998,8920.879883,9006.570313,8863.580078,8898.959961,8898.959961,63230000
4/29/1998,8899.209961,8995.110352,8899.209961,8951.519531,8951.519531,51340000
4/30/1998,8953.509766,9128.639648,8953.509766,9063.370117,9063.370117,58810000
5/1/1998,9066.610352,9147.820313,9066.610352,9147.070313,9147.070313,50100000
5/4/1998,9145.330078,9261.910156,9145.330078,9192.660156,9192.660156,50980000
5/5/1998,9192.660156,9198.139648,9104.469727,9147.570313,9147.570313,42750000
5/6/1998,9146.19043,9180.200195,9049.919922,9054.650391,9054.650391,45340000
5/7/1998,9053.160156,9055.650391,8965.219727,8976.679688,8976.679688,52340000
5/8/1998,8978.169922,9095.75,8971.200195,9055.150391,9055.150391,51560000
5/11/1998,9055.509766,9189.669922,9055.400391,9091.519531,9091.519531,56820000
5/12/1998,9089.530273,9175.719727,9059.879883,9161.769531,9161.769531,56310000
5/13/1998,9158.620117,9225.540039,9157.030273,9211.839844,9211.839844,59710000
5/14/1998,9211.339844,9221.55957,9113.94043,9172.230469,9172.230469,72870000
5/15/1998,9170.339844,9186.179688,9090.519531,9096,9096,65290000
5/18/1998,9092.969727,9128.889648,8999.849609,9050.910156,9050.910156,53140000
5/19/1998,9052.160156,9113.44043,9038.209961,9054.650391,9054.650391,55270000
5/20/1998,9053.759766,9172.980469,9052.019531,9171.480469,9171.480469,62430000
5/21/1998,9171.730469,9202.370117,9104.969727,9132.370117,9132.370117,58660000
5/22/1998,9132.370117,9164.259766,9077.320313,9114.44043,9114.44043,34130000
5/26/1998,9114.44043,9168.740234,8962.730469,8963.730469,8963.730469,43350000
5/27/1998,8963.80957,8964.05957,8788.099609,8936.570313,8936.570313,66910000
5/28/1998,8933.469727,8993.120117,8900.700195,8970.200195,8970.200195,47970000
5/29/1998,8970.200195,9027,8899.950195,8899.950195,8899.950195,49310000
6/1/1998,8900.950195,8981.410156,8864.080078,8922.370117,8922.370117,54770000
6/2/1998,8922.870117,8976.679688,8872.299805,8891.240234,8891.240234,55160000
6/3/1998,8889.44043,8928.349609,8789.849609,8803.799805,8803.799805,46970000
6/4/1998,8804.299805,8876.540039,8749.740234,8870.55957,8870.55957,49950000
6/5/1998,8870.55957,9039.459961,8870.55957,9037.709961,9037.709961,53630000
6/8/1998,9039.950195,9104.719727,9034.969727,9069.599609,9069.599609,49410000
6/9/1998,9070.589844,9086.540039,9014.540039,9049.919922,9049.919922,45310000
6/10/1998,9050.169922,9096,8952.269531,8971.700195,8971.700195,62720000
6/11/1998,8971.700195,8993.620117,8808.530273,8811.769531,8811.769531,59840000
6/12/1998,8811.769531,8834.94043,8684.219727,8834.94043,8834.94043,59700000
6/15/1998,8831.950195,8831.950195,8623.19043,8627.929688,8627.929688,58000000
6/16/1998,8635.150391,8675.509766,8569.879883,8665.290039,8665.290039,68610000
6/17/1998,8666.230469,8892.480469,8665.730469,8829.459961,8829.459961,72940000
6/18/1998,8824.919922,8853.870117,8793.330078,8813.009766,8813.009766,64310000
6/19/1998,8812.769531,8861.839844,8688.959961,8712.870117,8712.870117,79840000
6/22/1998,8711.740234,8763.69043,8684.219727,8711.129883,8711.129883,45540000
6/23/1998,8713.370117,8830.450195,8713.370117,8828.459961,8828.459961,54910000
6/24/1998,8829.209961,8934.330078,8777.889648,8923.870117,8923.870117,73650000
6/25/1998,8923.870117,9025.009766,8915.400391,8935.580078,8935.580078,68640000
6/26/1998,8934.259766,8991.629883,8934.080078,8944.540039,8944.540039,52140000
6/29/1998,8945.540039,9052.660156,8945.540039,8997.360352,8997.360352,50170000
6/30/1998,8994.719727,9020.519531,8929.599609,8952.019531,8952.019531,61360000
7/1/1998,8958.990234,9049.169922,8958.990234,9048.669922,9048.669922,66790000
7/2/1998,9047.679688,9047.679688,9003.330078,9025.259766,9025.259766,50060000
7/6/1998,9023.05957,9091.769531,9000.589844,9091.769531,9091.769531,48820000
7/7/1998,9091.269531,9150.80957,9067.110352,9085.040039,9085.040039,56520000
7/8/1998,9086.290039,9184.44043,9084.299805,9174.969727,9174.969727,59980000
7/9/1998,9174.969727,9174.969727,9065.610352,9089.780273,9089.780273,65780000
7/10/1998,9090.80957,9135.599609,9029.790039,9105.740234,9105.740234,67280000
7/13/1998,9107.030273,9132.769531,9073.299805,9096.209961,9096.209961,57050000
7/14/1998,9100.070313,9256.610352,9098.530273,9245.540039,9245.540039,61490000
7/15/1998,9246.570313,9305.530273,9228.030273,9234.469727,9234.469727,75860000
7/16/1998,9233.230469,9332.30957,9206.150391,9328.19043,9328.19043,63190000
7/17/1998,9328.19043,9354.709961,9310.169922,9337.969727,9337.969727,56870000
7/20/1998,9340.549805,9367.839844,9264.589844,9295.75,9295.75,58490000
7/21/1998,9296.259766,9344.669922,9173.969727,9190.19043,9190.19043,75250000
7/22/1998,9185.709961,9186.370117,9075.099609,9128.910156,9128.910156,90780000
7/23/1998,9130.459961,9156.459961,8932.980469,8932.980469,8932.980469,9440000
7/24/1998,8934.519531,8998.379883,8863.209961,8937.360352,8937.360352,83960000
7/27/1998,8937.360352,9028.240234,8855.740234,9028.240234,9028.240234,73130000
7/28/1998,9028.5,9028.5,8816.089844,8934.780273,8934.780273,77500000
7/29/1998,8935.80957,9001.209961,8880.709961,8914.959961,8914.959961,66510000
7/30/1998,8913.410156,9041.370117,8913.410156,9026.950195,9026.950195,73500000
7/31/1998,9026.950195,9030.040039,8828.19043,8883.290039,8883.290039,75420000
8/3/1998,8883.290039,8886.120117,8785.969727,8786.740234,8786.740234,65830000
8/4/1998,8788.799805,8857.030273,8487.30957,8487.30957,8487.30957,96980000
8/5/1998,8486.019531,8574.849609,8361.919922,8546.780273,8546.780273,98760000
8/6/1998,8546.129883,8593.379883,8486.019531,8577.679688,8577.679688,77090000
8/7/1998,8579.219727,8710.019531,8552.959961,8598.019531,8598.019531,80620000
8/10/1998,8596.730469,8635.349609,8543.179688,8574.849609,8574.849609,59290000
8/11/1998,8570.839844,8570.839844,8316.870117,8462.849609,8462.849609,90960000
8/12/1998,8462.629883,8564.549805,8460.05957,8552.959961,8552.959961,72300000
8/13/1998,8550.700195,8603.429688,8459.5,8459.5,8459.5,71100000
8/14/1998,8458.990234,8556.570313,8380.719727,8425,8425,83000000
8/17/1998,8419.959961,8574.849609,8368.620117,8574.849609,8574.849609,67560000
8/18/1998,8572.490234,8730.610352,8568.110352,8714.650391,8714.650391,66320000
8/19/1998,8712.700195,8753.780273,8663.410156,8693.280273,8693.280273,55810000
8/20/1998,8694.049805,8694.570313,8604.969727,8611.410156,8611.410156,60590000
8/21/1998,8607.799805,8608.05957,8328.200195,8533.650391,8533.650391,83410000
8/24/1998,8533.650391,8619.129883,8502.759766,8566.610352,8566.610352,61940000
8/25/1998,8568.410156,8689.419922,8538.540039,8602.650391,8602.650391,65560000
8/26/1998,8600.929688,8600.929688,8467.480469,8523.349609,8523.349609,67770000
8/27/1998,8518.089844,8518.349609,8164.189941,8165.990234,8165.990234,104250000
8/28/1998,8164.180176,8244.519531,8011.52002,8051.680176,8051.680176,94630000
8/31/1998,8052.450195,8095.450195,7539.069824,7539.069824,7539.069824,117890000
9/1/1998,7545.759766,7897.970215,7400.299805,7827.430176,7827.430176,147170000
9/2/1998,7824.169922,7952.560059,7767.439941,7782.370117,7782.370117,95880000
9/3/1998,7781.339844,7781.339844,7578.459961,7682.220215,7682.220215,108280000
9/4/1998,7685.049805,7760.75,7495.810059,7640.25,7640.25,96750000
9/8/1998,7645.140137,8033.140137,7645.140137,8020.779785,8020.779785,100540000
9/9/1998,8020.779785,8030.569824,7851.890137,7865.02002,7865.02002,85190000
9/10/1998,7858.069824,7858.069824,7519.5,7615.540039,7615.540039,101550000
9/11/1998,7612.180176,7817.390137,7518.990234,7795.5,7795.5,91320000
9/14/1998,7796.529785,8039.060059,7796.529785,7945.350098,7945.350098,89750000
9/15/1998,7945.089844,8035.720215,7881.5,8024.390137,8024.390137,72890000
9/16/1998,8026.129883,8102.919922,7962.850098,8089.779785,8089.779785,88360000
9/17/1998,8078.149902,8078.149902,7854.459961,7873.77002,7873.77002,71890000
9/18/1998,7876.350098,7930.669922,7827.939941,7895.660156,7895.660156,99090000
9/21/1998,7889.330078,7945.350098,7711.049805,7933.25,7933.25,77720000
9/22/1998,7934.279785,7986.799805,7855.75,7897.200195,7897.200195,70850000
9/23/1998,7897.200195,8160.589844,7896.430176,8154.410156,8154.410156,94270000
9/24/1998,8152.350098,8182.470215,7935.819824,8001.990234,8001.990234,83180000
9/25/1998,8001.990234,8086.439941,7889.990234,8028.77002,8028.77002,79140000
9/28/1998,8026.169922,8160.330078,8026.169922,8108.839844,8108.839844,74480000
9/29/1998,8109.870117,8150.549805,8015.629883,8080.52002,8080.52002,81200000
9/30/1998,8079.490234,8079.490234,7825.370117,7842.620117,7842.620117,87640000
10/1/1998,7841.330078,7841.330078,7582.839844,7632.529785,7632.529785,100930000
10/2/1998,7631.240234,7818.160156,7530.310059,7784.689941,7784.689941,102730000
10/5/1998,7787.009766,7788.040039,7551.680176,7726.240234,7726.240234,98080000
10/6/1998,7733.970215,7880.97998,7683.509766,7742.97998,7742.97998,91560000
10/7/1998,7745.180176,7858.319824,7629.180176,7741.689941,7741.689941,105820000
10/8/1998,7734.47998,7756.370117,7467.490234,7731.910156,7731.910156,138480000
10/9/1998,7734.740234,7917.279785,7666.509766,7899.52002,7899.52002,101640000
10/12/1998,7900.549805,8084.640137,7900.549805,8001.470215,8001.470215,74370000
10/13/1998,8002.5,8009.970215,7884.589844,7938.140137,7938.140137,78690000
10/14/1998,7938.140137,8048.330078,7878.149902,7968.779785,7968.779785,80570000
10/15/1998,7966.970215,8347.759766,7920.120117,8299.360352,8299.360352,99690000
10/16/1998,8300.389648,8429.379883,8300.389648,8416.759766,8416.759766,126790000
10/19/1998,8415.480469,8515.370117,8388.959961,8466.450195,8466.450195,72630000
10/20/1998,8471.860352,8652.860352,8471.860352,8505.849609,8505.849609,99750000
10/21/1998,8504.669922,8561.969727,8446.120117,8519.230469,8519.230469,81660000
10/22/1998,8519.030273,8555.790039,8422.169922,8533.139648,8533.139648,71460000
10/23/1998,8531.339844,8531.339844,8426.80957,8452.290039,8452.290039,64440000
10/26/1998,8448.950195,8521.040039,8408.009766,8432.209961,8432.209961,57130000
10/27/1998,8433.240234,8533.139648,8346.219727,8366.040039,8366.040039,75880000
10/28/1998,8365.269531,8432.980469,8328.709961,8371.969727,8371.969727,61660000
10/29/1998,8371.219727,8496.320313,8352.400391,8495.030273,8495.030273,61420000
10/30/1998,8498.120117,8659.80957,8498.120117,8592.099609,8592.099609,70950000
11/2/1998,8595.700195,8742.969727,8595.700195,8706.150391,8706.150391,80840000
11/3/1998,8706.669922,8744.519531,8677.580078,8706.150391,8706.150391,75340000
11/4/1998,8708.469727,8854.450195,8708.469727,8783.139648,8783.139648,87020000
11/5/1998,8782.110352,8917.269531,8714.910156,8915.469727,8915.469727,78000000
11/6/1998,8915.339844,8990.910156,8897.19043,8975.459961,8975.459961,67750000
11/9/1998,8971.969727,8985.5,8845.959961,8897.959961,8897.959961,61020000
11/10/1998,8895.169922,8928.349609,8854.709961,8863.980469,8863.980469,72800000
11/11/1998,8863.980469,8936.070313,8792.660156,8823.820313,8823.820313,71300000
11/12/1998,8822.320313,8907.75,8810.94043,8829.740234,8829.740234,58850000
11/13/1998,8830.610352,8925.509766,8829.839844,8919.589844,8919.589844,56060000
11/16/1998,8921.139648,9030.299805,8920.879883,9011.25,9011.25,68030000
11/17/1998,9010.990234,9103.160156,8929.120117,8986.280273,8986.280273,83800000
11/18/1998,8978.620117,9041.110352,8957.179688,9041.110352,9041.110352,63440000
11/19/1998,9039.830078,9087.719727,9010.730469,9056.049805,9056.049805,64210000
11/20/1998,9058.620117,9161.349609,9058.620117,9159.549805,9159.549805,75920000
11/23/1998,9159.549805,9374.269531,9159.290039,9374.269531,9374.269531,84080000
11/24/1998,9371.519531,9380.200195,9289.049805,9301.150391,9301.150391,81140000
11/25/1998,9300.780273,9318.150391,9252.490234,9314.280273,9314.280273,58200000
11/27/1998,9311.849609,9346.209961,9304.5,9333.080078,9333.080078,29010000
11/30/1998,9333.080078,9333.080078,9116.549805,9116.549805,9116.549805,72220000
12/1/1998,9116.549805,9141.269531,8987.820313,9133.540039,9133.540039,87730000
12/2/1998,9129.780273,9129.780273,8955.120117,9064.540039,9064.540039,92350000
12/3/1998,9064.799805,9082.570313,8871.450195,8879.679688,8879.679688,78460000
12/4/1998,8879.679688,9025.150391,8879.679688,9016.139648,9016.139648,69610000
12/7/1998,9017.169922,9084.110352,9003.780273,9070.469727,9070.469727,53310000
12/8/1998,9070.469727,9088.75,8946.629883,9027.980469,9027.980469,79240000
12/9/1998,9027.150391,9050.900391,8968.509766,9009.19043,9009.19043,80310000
12/10/1998,9008.419922,9012.790039,8823.299805,8841.580078,8841.580078,95150000
12/11/1998,8839.509766,8844.929688,8730.099609,8821.759766,8821.759766,71700000
12/14/1998,8820.730469,8820.730469,8676.030273,8695.599609,8695.599609,71520000
12/15/1998,8699.459961,8823.299805,8678.610352,8823.299805,8823.299805,77340000
12/16/1998,8823.299805,8851.360352,8740.650391,8790.599609,8790.599609,70310000
12/17/1998,8787.549805,8879.94043,8785.75,8875.820313,8875.820313,71750000
12/18/1998,8877.629883,8928.599609,8858.570313,8903.629883,8903.629883,95150000
12/21/1998,8902.969727,9079.219727,8898.740234,8988.849609,8988.849609,77840000
12/22/1998,8989.110352,9069.44043,8948.69043,9044.459961,9044.459961,58510000
12/23/1998,9044.719727,9211.040039,9043.169922,9202.030273,9202.030273,58320000
12/24/1998,9202.290039,9245.540039,9178.599609,9217.990234,9217.990234,20210000
12/28/1998,9220.570313,9262.790039,9189.410156,9226.75,9226.75,45910000
12/29/1998,9221.110352,9334.879883,9187.610352,9320.980469,9320.980469,51150000
12/30/1998,9320.980469,9326.389648,9268.200195,9274.639648,9274.639648,48250000
12/31/1998,9274.120117,9287.769531,9181.429688,9181.429688,9181.429688,53400000
1/4/1999,9184.009766,9350.330078,9122.469727,9184.269531,9184.269531,89410000
1/5/1999,9184.780273,9338.740234,9182.980469,9311.19043,9311.19043,79860000
1/6/1999,9315.419922,9562.219727,9315.419922,9544.969727,9544.969727,103340000
1/7/1999,9542.139648,9542.139648,9426.019531,9537.759766,9537.759766,88290000
1/8/1999,9538.280273,9647.959961,9525.410156,9643.320313,9643.320313,103250000
1/11/1999,9643.320313,9643.320313,9532.610352,9619.889648,9619.889648,98720000
1/12/1999,9618.860352,9620.150391,9451.769531,9474.679688,9474.679688,95680000
1/13/1999,9471.339844,9471.339844,9213.099609,9349.55957,9349.55957,109060000
1/14/1999,9349.55957,9359.080078,9087.719727,9120.929688,9120.929688,90510000
1/15/1999,9127.160156,9342.610352,9127.160156,9340.549805,9340.549805,79440000
1/19/1999,9343.120117,9399.25,9210.009766,9355.219727,9355.219727,76360000
1/20/1999,9354.049805,9480.089844,9300.900391,9335.910156,9335.910156,105220000
1/21/1999,9335.910156,9377.360352,9228.549805,9264.080078,9264.080078,98340000
1/22/1999,9264.080078,9264.589844,9088.490234,9120.669922,9120.669922,93640000
1/25/1999,9120.669922,9203.830078,9063.259766,9203.320313,9203.320313,89250000
1/26/1999,9203.320313,9329.990234,9188.379883,9324.580078,9324.580078,90780000
1/27/1999,9325.360352,9385.860352,9195.339844,9200.230469,9200.230469,88800000
1/28/1999,9203.570313,9301.150391,9203.570313,9281.330078,9281.330078,80490000
1/29/1999,9281.589844,9383.280273,9224.169922,9358.830078,9358.830078,86050000
2/1/1999,9359.599609,9430.660156,9341.580078,9345.700195,9345.700195,77790000
2/2/1999,9342.610352,9344.919922,9198.169922,9274.120117,9274.120117,82520000
2/3/1999,9272.580078,9398.219727,9239.620117,9366.80957,9366.80957,89760000
2/4/1999,9365.150391,9397.959961,9274.889648,9304.5,9304.5,88340000
2/5/1999,9305.019531,9347.240234,9247.339844,9304.240234,9304.240234,88360000
2/8/1999,9301.589844,9334.879883,9209.240234,9291.110352,9291.110352,72880000
2/9/1999,9291.110352,9305.019531,9123.25,9133.030273,9133.030273,73550000
2/10/1999,9133.910156,9183.490234,9099.040039,9177.30957,9177.30957,86030000
2/11/1999,9175.049805,9363.459961,9143.330078,9363.459961,9363.459961,87430000
2/12/1999,9367.320313,9389.980469,9228.030273,9274.889648,9274.889648,78430000
2/16/1999,9277.30957,9387.660156,9234.730469,9297.030273,9297.030273,76970000
2/17/1999,9289.780273,9365.540039,9179.209961,9195.469727,9195.469727,83350000
2/18/1999,9201.870117,9308.759766,9190.94043,9298.629883,9298.629883,75070000
2/19/1999,9299.169922,9395.669922,9267.709961,9339.950195,9339.950195,73110000
2/22/1999,9339.950195,9558.280273,9331.160156,9552.679688,9552.679688,81950000
2/23/1999,9553.480469,9611.330078,9473.240234,9544.419922,9544.419922,84810000
2/24/1999,9544.230469,9600.129883,9391.139648,9399.669922,9399.669922,82630000
2/25/1999,9395.660156,9396.19043,9233.320313,9366.339844,9366.339844,80780000
2/26/1999,9365.259766,9398.400391,9252.519531,9306.580078,9306.580078,81460000
3/1/1999,9307.389648,9355.209961,9222.629883,9324.780273,9324.780273,104740000
3/2/1999,9324.240234,9421.219727,9268,9297.610352,9297.610352,79710000
3/3/1999,9296.44043,9337,9211.230469,9275.879883,9275.879883,74640000
3/4/1999,9275.719727,9480.709961,9275.719727,9467.400391,9467.400391,110950000
3/5/1999,9467.669922,9738.790039,9467.669922,9736.080078,9736.080078,97210000
3/8/1999,9737.19043,9764.799805,9674.330078,9727.610352,9727.610352,78540000
3/9/1999,9725.389648,9798.929688,9669.889648,9693.759766,9693.759766,96620000
3/10/1999,9695.980469,9776.169922,9675.719727,9772.839844,9772.839844,90040000
3/11/1999,9769.959961,9935.459961,9769.959961,9897.44043,9897.44043,97870000
3/12/1999,9897.719727,9958.769531,9861.919922,9876.349609,9876.349609,97760000
3/15/1999,9876.080078,9970.150391,9862.480469,9958.769531,9958.769531,78860000
3/16/1999,9957.660156,10001.78027,9926.580078,9930.469727,9930.469727,74480000
3/17/1999,9931.129883,9960.709961,9859.150391,9879.410156,9879.410156,84570000
3/18/1999,9873.900391,10001.50977,9845.830078,9997.620117,9997.620117,86480000
3/19/1999,10001.23047,10085.30957,9899.94043,9903.549805,9903.549805,117430000
3/22/1999,9902.280273,9934.629883,9874.969727,9890.509766,9890.509766,61210000
3/23/1999,9890.230469,9891.05957,9632.709961,9671.830078,9671.830078,87510000
3/24/1999,9671.55957,9703.19043,9625.209961,9666.839844,9666.839844,72990000
3/25/1999,9664.900391,9841.94043,9664.900391,9836.389648,9836.389648,80470000
3/26/1999,9836.389648,9853.320313,9747.30957,9822.240234,9822.240234,66210000
3/29/1999,9821.610352,10040.36035,9821.610352,10006.78027,10006.78027,69040000
3/30/1999,10003.83984,10003.83984,9874.410156,9913.259766,9913.259766,73970000
3/31/1999,9914.370117,10002.33984,9781.450195,9786.160156,9786.160156,111740000
4/1/1999,9786.44043,9840,9765.629883,9832.509766,9832.509766,68310000
4/5/1999,9836.120117,10023.15039,9836.120117,10007.33008,10007.33008,71120000
4/6/1999,10004.83984,10030.37012,9915.759766,9963.490234,9963.490234,74900000
4/7/1999,9963.490234,10089.75,9955.160156,10085.30957,10085.30957,95470000
4/8/1999,10086.41992,10209.08008,10059.78027,10197.7002,10197.7002,91210000
4/9/1999,10197.7002,10212.12988,10094.46973,10173.83984,10173.83984,79950000
4/12/1999,10174.11035,10340.62012,10096.69043,10339.50977,10339.50977,84540000
4/13/1999,10340.62012,10418.87012,10316.46973,10395.00977,10395.00977,88310000
4/14/1999,10394.73047,10526.54004,10367.80957,10411.66016,10411.66016,107230000
4/15/1999,10411.66016,10500.74023,10378.62988,10462.71973,10462.71973,137100000
4/16/1999,10463.55957,10520.00977,10386.61035,10493.88965,10493.88965,113560000
4/19/1999,10493.88965,10765.74023,10404.87012,10440.53027,10440.53027,145000000
4/20/1999,10440.53027,10496.37012,10333.15039,10448.54981,10448.54981,113400000
4/21/1999,10448.95996,10581.41992,10420.76953,10581.41992,10581.41992,95180000
4/22/1999,10580.62012,10753.80957,10580.04981,10727.17969,10727.17969,107780000
4/23/1999,10726.04004,10754.66992,10646.70996,10689.66992,10689.66992,106990000
4/26/1999,10689.66992,10729.19043,10649.86035,10718.58984,10718.58984,86860000
4/27/1999,10719.16016,10847.74023,10719.16016,10831.70996,10831.70996,103340000
4/28/1999,10831.99023,10935.37012,10811.08984,10845.4502,10845.4502,99540000
4/29/1999,10844.78027,10928.20996,10834.86035,10878.37988,10878.37988,104670000
4/30/1999,10876.9502,10961.70996,10654.73047,10789.04004,10789.04004,122040000
5/3/1999,10789.04004,11014.69043,10756.11035,11014.69043,11014.69043,94430000
5/4/1999,11014.69043,11035.30957,10868.36035,10886.11035,10886.11035,105900000
5/5/1999,10883.54004,10955.41016,10775.86035,10955.41016,10955.41016,110840000
5/6/1999,10949.73047,10980.04004,10852.32031,10946.82031,10946.82031,118310000
5/7/1999,10947.11035,11033.87988,10933.65039,11031.58984,11031.58984,91890000
5/10/1999,11029.13965,11100.59961,10951.98047,11007.25,11007.25,91670000
5/11/1999,11001.23047,11102.32031,10970.58984,11026.15039,11026.15039,95280000
5/12/1999,11023.61035,11043.61035,10812.80957,11000.37012,11000.37012,93550000
5/13/1999,10998.42969,11130.66992,10998.42969,11107.19043,11107.19043,86560000
5/14/1999,11105.90039,11106.75977,10870.08008,10913.32031,10913.32031,88150000
5/17/1999,10910.57031,10910.57031,10745.79981,10853.46973,10853.46973,78880000
5/18/1999,10849.79004,10930.75,10740.79981,10836.9502,10836.9502,95790000
5/19/1999,10836.66992,10891.80957,10797.12988,10887.38965,10887.38965,83780000
5/20/1999,10887.67969,10946.08008,10866.74023,10866.74023,10866.74023,77580000
5/21/1999,10867.04004,10888.86035,10787.40039,10829.28027,10829.28027,79810000
5/24/1999,10829.87012,10856.41992,10626.65039,10654.66992,10654.66992,92340000
5/25/1999,10651.73047,10754.66016,10530.20996,10531.08984,10531.08984,89820000
5/26/1999,10530.88965,10721.33008,10518.7002,10702.16016,10702.16016,97200000
5/27/1999,10701.28027,10701.28027,10434.25977,10466.92969,10466.92969,98020000
5/28/1999,10468.49023,10589.5,10467.24023,10559.74023,10559.74023,72820000
6/1/1999,10561.00977,10597.51953,10409.13965,10596.25977,10596.25977,84670000
6/2/1999,10594.88965,10627.59961,10464.54981,10577.88965,10577.88965,79170000
6/3/1999,10577.25977,10667.17969,10577.25977,10663.69043,10663.69043,71280000
6/4/1999,10661.79004,10799.83984,10659.58008,10799.83984,10799.83984,87580000
6/7/1999,10799.2002,10917.29981,10782.74023,10909.37988,10909.37988,84220000
6/8/1999,10908.12012,10909.07031,10724.16992,10765.63965,10765.63965,80040000
6/9/1999,10765.63965,10790.01953,10672.55957,10690.29004,10690.29004,77250000
6/10/1999,10690.29004,10690.29004,10526.29004,10621.26953,10621.26953,86330000
6/11/1999,10618.23047,10691.55957,10430.66992,10490.50977,10490.50977,77530000
6/14/1999,10490.83008,10606.38965,10486.70996,10563.33008,10563.33008,67040000
6/15/1999,10563.33008,10682.05957,10562.05957,10594.99023,10594.99023,73190000
6/16/1999,10598.54004,10800.46973,10598.21973,10784.9502,10784.9502,86490000
6/17/1999,10777.71973,10870.44043,10714.34961,10841.62988,10841.62988,70150000
6/18/1999,10847.63965,10888.49023,10811.54981,10855.55957,10855.55957,111100000
6/21/1999,10854.75,10880.25,10755.83008,10815.98047,10815.98047,74690000
6/22/1999,10815.98047,10815.98047,10708.65039,10721.62988,10721.62988,67370000
6/23/1999,10721.62988,10725.12012,10616.83984,10666.86035,10666.86035,68710000
6/24/1999,10666.86035,10666.86035,10471.2002,10534.83008,10534.83008,78750000
6/25/1999,10542.42969,10650.40039,10538,10552.55957,10552.55957,62020000
6/28/1999,10555.87988,10692.50977,10555.87988,10655.15039,10655.15039,71640000
6/29/1999,10655.45996,10815.34961,10633.92969,10815.34961,10815.34961,82390000
6/30/1999,10813.88965,11003.41016,10731.4502,10970.79981,10970.79981,125380000
7/1/1999,10966.04981,11080.34961,10903.67969,11066.41992,11066.41992,100670000
7/2/1999,11065.15039,11139.55957,11058.82031,11139.24023,11139.24023,65820000
7/6/1999,11137.46973,11236.75977,11104.09961,11135.12012,11135.12012,78110000
7/7/1999,11135.12012,11187.36035,11080.34961,11187.36035,11187.36035,81750000
7/8/1999,11182.62012,11211.11035,11092.07031,11126.88965,11126.88965,97370000
7/9/1999,11125.62988,11194.33008,11124.04004,11193.7002,11193.7002,88430000
7/12/1999,11193.37988,11230.74023,11149.69043,11200.98047,11200.98047,75300000
7/13/1999,11200.03027,11211.11035,11085.09961,11175.01953,11175.01953,80110000
7/14/1999,11177.54981,11209.20996,11112.00977,11148.09961,11148.09961,72720000
7/15/1999,11149.37012,11217.75977,11149.37012,11186.41016,11186.41016,83290000
7/16/1999,11186.34961,11213.33008,11143.04004,11209.83984,11209.83984,80450000
7/19/1999,11209.83984,11252.26953,11159.82031,11187.67969,11187.67969,79780000
7/20/1999,11188,11188.62988,10969.54004,10996.12988,10996.12988,88320000
7/21/1999,10998.94043,11055.96973,10945.48047,11002.78027,11002.78027,85190000
7/22/1999,11002.78027,11044.25977,10880.25,10969.21973,10969.21973,84310000
7/23/1999,10969.21973,11006.58008,10861.88965,10910.95996,10910.95996,64990000
7/26/1999,10907.79981,10929.33008,10831.80957,10863.16016,10863.16016,69510000
7/27/1999,10862.83984,11031.28027,10862.83984,10979.04004,10979.04004,73550000
7/28/1999,10970.79981,11023.99023,10925.84961,10972.07031,10972.07031,65370000
7/29/1999,10971.36035,10971.36035,10714.03027,10791.29004,10791.29004,74600000
7/30/1999,10791.29004,10825.79981,10647.86035,10655.15039,10655.15039,82550000
8/2/1999,10654.83008,10791.59961,10615.25,10645.95996,10645.95996,68670000
8/3/1999,10645.95996,10727.96973,10613.99023,10677.30957,10677.30957,76710000
8/4/1999,10675.66016,10829.91016,10670.03027,10674.76953,10674.76953,88660000
8/5/1999,10675.41016,10798.25,10566.17969,10793.82031,10793.82031,124250000
8/6/1999,10792.58008,10818.2002,10653.25,10714.03027,10714.03027,84820000
8/9/1999,10714.03027,10761.83984,10683.32031,10707.7002,10707.7002,81310000
8/10/1999,10704.21973,10714.66992,10549.08008,10655.15039,10655.15039,98920000
8/11/1999,10650.58984,10795.71973,10646.91016,10787.79981,10787.79981,85160000
8/12/1999,10785.65039,10900.83008,10780.83984,10789.38965,10789.38965,71310000
8/13/1999,10786.7002,10981.88965,10786.7002,10973.65039,10973.65039,77850000
8/16/1999,10980.11035,11046.79004,10950.86035,11046.79004,11046.79004,65130000
8/17/1999,11049.63965,11117.08008,11011.65039,11117.08008,11117.08008,84280000
8/18/1999,11109.66016,11110.91992,10982.83984,10991.37988,10991.37988,85320000
8/19/1999,10988.84961,10995.5,10873.29004,10963.83984,10963.83984,87200000
8/20/1999,10963.83984,11100.61035,10963.83984,11100.61035,11100.61035,104090000
8/23/1999,11099.66016,11299.75977,11098.08008,11299.75977,11299.75977,85070000
8/24/1999,11297.54004,11365.92969,11194.00977,11283.29981,11283.29981,83020000
8/25/1999,11282.37988,11334.58984,11198.4502,11326.04004,11326.04004,99870000
8/26/1999,11326.04004,11333,11191.48047,11198.4502,11198.4502,74930000
8/27/1999,11198.4502,11229.16016,11077.82031,11090.16992,11090.16992,60340000
8/30/1999,11087.69043,11123.08984,10902.09961,10914.12988,10914.12988,70320000
8/31/1999,10909.7002,10982.2002,10782.11035,10829.28027,10829.28027,100530000
9/1/1999,10828.44043,10941.36035,10828.44043,10937.87988,10937.87988,80830000
9/2/1999,10934.08008,10934.08008,10732.70996,10843.20996,10843.20996,77110000
9/3/1999,10856.19043,11087,10856.19043,11078.4502,11078.4502,79660000
9/7/1999,11079.08008,11104.09961,11011.95996,11034.12988,11034.12988,79910000
9/8/1999,11034.12988,11117.38965,10967,11036.33984,11036.33984,86070000
9/9/1999,11031.28027,11095.86035,10981.88965,11079.40039,11079.40039,78920000
9/10/1999,11087,11142.41016,11023.99023,11028.42969,11028.42969,70470000
9/13/1999,11027.40039,11042.36035,10982.2002,11030.33008,11030.33008,67130000
9/14/1999,11028.74023,11028.74023,10886.26953,10910.33008,10910.33008,74200000
9/15/1999,10910.40039,11013.86035,10798.57031,10801.41992,10801.41992,78970000
9/16/1999,10795.76953,10799.25,10626.65039,10737.45996,10737.45996,77200000
9/17/1999,10745.37988,10860.94043,10745.05957,10803.62988,10803.62988,102600000
9/20/1999,10801.87012,10845.74023,10780.83984,10823.90039,10823.90039,57670000
9/21/1999,10822.9502,10822.9502,10551.92969,10598.46973,10598.46973,82630000
9/22/1999,10599.41992,10606.07031,10493.99023,10524.07031,10524.07031,95220000
9/23/1999,10524.07031,10572.50977,10302.12988,10318.58984,10318.58984,99500000
9/24/1999,10311.94043,10336.32031,10187.2002,10279.33008,10279.33008,94080000
9/27/1999,10279.33008,10402.49023,10279.33008,10303.38965,10303.38965,79050000
9/28/1999,10300.50977,10310.04004,10081.12988,10275.53027,10275.53027,93520000
9/29/1999,10274.26953,10334.74023,10210.94043,10213.48047,10213.48047,88810000
9/30/1999,10214.11035,10402.80957,10212.83984,10336.9502,10336.9502,108360000
10/1/1999,10335.69043,10335.69043,10184.03027,10273,10273,109890000
10/4/1999,10274.58008,10417.69043,10274.26953,10401.23047,10401.23047,99080000
10/5/1999,10401.23047,10509.19043,10277.11035,10400.58984,10400.58984,118510000
10/6/1999,10399.76953,10588.33984,10399.4502,10588.33984,10588.33984,100930000
10/7/1999,10588.33984,10604.49023,10508.24023,10537.04981,10537.04981,87860000
10/8/1999,10534.51953,10655.78027,10506.33984,10649.75977,10649.75977,96890000
10/11/1999,10649.75977,10719.09961,10634.87988,10648.17969,10648.17969,71710000
10/12/1999,10648.80957,10648.80957,10417.05957,10417.05957,10417.05957,77470000
10/13/1999,10412.30957,10443.01953,10226.45996,10232.16016,10232.16016,92230000
10/14/1999,10230.88965,10342.96973,10133.69043,10286.61035,10286.61035,10030000
10/15/1999,10286.61035,10286.61035,9998.179688,10019.70996,10019.70996,114640000
10/18/1999,10018.4502,10127.99023,9976.019531,10116.28027,10116.28027,91680000
10/19/1999,10117.54004,10335.37012,10117.54004,10204.92969,10204.92969,99720000
10/20/1999,10203.30957,10392.36035,10203.30957,10392.36035,10392.36035,111750000
10/21/1999,10390.70996,10390.70996,10177.37988,10297.69043,10297.69043,188050000
10/22/1999,10298.95996,10520.90039,10298.95996,10470.25,10470.25,127480000
10/25/1999,10468.98047,10469.29981,10315.11035,10349.92969,10349.92969,99380000
10/26/1999,10350.87988,10408.19043,10300.86035,10302.12988,10302.12988,116660000
10/27/1999,10302.75977,10420.54004,10273.9502,10394.88965,10394.88965,108010000
10/28/1999,10397.66992,10637.73047,10397.66992,10622.53027,10622.53027,144440000
10/29/1999,10629.17969,10790.01953,10628.87012,10729.86035,10729.86035,136620000
11/1/1999,10730.78027,10745.76953,10648.50977,10648.50977,10648.50977,150060000
11/2/1999,10653.70996,10751.87988,10572.66992,10581.83984,10581.83984,143460000
11/3/1999,10582.54004,10650.34961,10563.19043,10609.05957,10609.05957,153890000
11/4/1999,10612.41992,10711.82031,10602.94043,10639.63965,10639.63965,195700000
11/5/1999,10639.9502,10842.71973,10638.41992,10704.48047,10704.48047,171660000
11/8/1999,10668.41992,10776.04981,10650.34961,10718.84961,10718.84961,213120000
11/9/1999,10715.09961,10765.65039,10585.20996,10617.32031,10617.32031,168950000
11/10/1999,10611.94043,10654.62988,10536.26953,10597.74023,10597.74023,148240000
11/11/1999,10603.25,10643.92969,10543.91992,10595.29981,10595.29981,130060000
11/12/1999,10593.50977,10771.75977,10542.38965,10769.32031,10769.32031,158320000
11/15/1999,10764.73047,10798.37012,10712.12988,10760.75,10760.75,130860000
11/16/1999,10762.88965,10937.83008,10757.38965,10932.33008,10932.33008,162770000
11/17/1999,10929,10937.53027,10879.11035,10883.08984,10883.08984,157130000
11/18/1999,10887.66992,11054.34961,10886.15039,11035.7002,11035.7002,165080000
11/19/1999,11033.25,11036.62012,10976.05957,11003.88965,11003.88965,157690000
11/22/1999,11008.78027,11112.76953,10978.2002,11089.51953,11089.51953,181940000
11/23/1999,11090.29004,11101.75977,10976.37012,10995.62988,10995.62988,159840000
11/24/1999,11000.21973,11044.25977,10949.15039,11008.16992,11008.16992,132160000
11/26/1999,11007.25977,11055.58008,10984.00977,10988.91016,10988.91016,64240000
11/29/1999,10985.73047,10987.37988,10886.15039,10947.91992,10947.91992,148330000
11/30/1999,10945.49023,11045.48047,10873.61035,10877.80957,10877.80957,157390000
12/1/1999,10876.46973,11000.83008,10859.65039,10998.38965,10998.38965,145820000
12/2/1999,10995.01953,11070.71973,10988.59961,11039.05957,11039.05957,132560000
12/3/1999,11046.09961,11341.23047,11045.79004,11286.17969,11286.17969,167790000
12/6/1999,11286.79004,11297.79981,11193.50977,11225.00977,11225.00977,134760000
12/7/1999,11221.65039,11253.4502,11106.65039,11106.65039,11106.65039,169040000
12/8/1999,11107.25977,11171.79004,11068.12012,11068.12012,11068.12012,148810000
12/9/1999,11073.62012,11204.20996,11054.66016,11134.79004,11134.79004,177980000
12/10/1999,11137.84961,11274.54981,11118.26953,11224.7002,11224.7002,170110000
12/13/1999,11217.45996,11250.38965,11162.30957,11192.58984,11192.58984,149860000
12/14/1999,11195.33984,11235.70996,11143.04981,11160.16992,11160.16992,200620000
12/15/1999,11158.78027,11282.2002,11130.50977,11225.32031,11225.32031,234240000
12/16/1999,11224.40039,11244.88965,11124.38965,11244.88965,11244.88965,190760000
12/17/1999,11257.42969,11383.74023,11257.42969,11257.42969,11257.42969,274050000
12/20/1999,11254.5,11310.03027,11110.92969,11144.26953,11144.26953,131240000
12/21/1999,11142.42969,11237.84961,11098.00977,11200.54004,11200.54004,141380000
12/22/1999,11199.4502,11260.17969,11181.88965,11203.59961,11203.59961,115110000
12/23/1999,11202.07031,11443.07031,11202.07031,11405.75977,11405.75977,97860000
12/27/1999,11410.65039,11475.17969,11380.59961,11391.08008,11391.08008,111500000
12/28/1999,11389.24023,11517.38965,11382.20996,11476.70996,11476.70996,91560000
12/29/1999,11472.87988,11543.08008,11425.63965,11484.66016,11484.66016,69880000
12/30/1999,11484.36035,11568.76953,11446.74023,11452.86035,11452.86035,67600000
12/31/1999,11453.48047,11542.41016,11442.82031,11497.12012,11497.12012,43620000
1/3/2000,11501.84961,11522.00977,11305.69043,11357.50977,11357.50977,169750000
1/4/2000,11349.75,11350.05957,10986.4502,10997.92969,10997.92969,178420000
1/5/2000,10989.37012,11215.09961,10938.66992,11122.65039,11122.65039,203190000
1/6/2000,11113.37012,11313.4502,11098.4502,11253.25977,11253.25977,176550000
1/7/2000,11247.05957,11528.13965,11239.91992,11522.55957,11522.55957,184900000
1/10/2000,11532.48047,11638.28027,11532.48047,11572.2002,11572.2002,168180000
1/11/2000,11568.46973,11663.09961,11502.7002,11511.08008,11511.08008,177300000
1/12/2000,11506.73047,11612.53027,11505.17969,11551.09961,11551.09961,194060000
1/13/2000,11558.24023,11656.58008,11524.11035,11582.42969,11582.42969,174910000
1/14/2000,11619.34961,11750.28027,11612.53027,11722.98047,11722.98047,266830000
1/18/2000,11719.19043,11720.12012,11546.4502,11560.71973,11560.71973,200220000
1/19/2000,11535.24023,11574.67969,11456.00977,11489.36035,11489.36035,193090000
1/20/2000,11490.29004,11558.7002,11274.98047,11351.29981,11351.29981,191230000
1/21/2000,11356.25977,11387.59961,11232.48047,11251.70996,11251.70996,205840000
1/24/2000,11251.94043,11366.5,10917.26953,11008.16992,11008.16992,202740000
1/25/2000,11010.95996,11079.51953,10883.4502,11029.88965,11029.88965,209230000
1/26/2000,11025.84961,11131.03027,11002.58008,11032.99023,11032.99023,188840000
1/27/2000,11035.54981,11164.13965,10915.40039,11028.01953,11028.01953,194280000
1/28/2000,11024.91992,11024.91992,10735.76953,10738.87012,10738.87012,183090000
1/31/2000,10735.76953,10956.66992,10701.63965,10940.53027,10940.53027,191880000
2/1/2000,10937.74023,11073.32031,10907.95996,11041.04981,11041.04981,183110000
2/2/2000,11037.63965,11118.92969,10987.07031,11003.2002,11003.2002,164170000
2/3/2000,11010.48047,11079.51953,10842.25977,11013.44043,11013.44043,178630000
2/4/2000,11014.37012,11089.4502,10943.01953,10963.79981,10963.79981,166590000
2/7/2000,10965.96973,10970.94043,10846.21973,10905.79004,10905.79004,145660000
2/8/2000,10904.25977,11023.05957,10904.25977,10957.59961,10957.59961,168890000
2/9/2000,10948.82031,10948.82031,10698.84961,10699.16016,10699.16016,168550000
2/10/2000,10697.91992,10738.25,10606.40039,10643.62988,10643.62988,156390000
2/11/2000,10638.63965,10638.63965,10356.95996,10425.20996,10425.20996,193540000
2/14/2000,10431.65039,10549,10430.79981,10519.83984,10519.83984,167240000
2/15/2000,10520.15039,10763.07031,10494.48047,10718.08984,10718.08984,183320000
2/16/2000,10711.82031,10741.66992,10561.41016,10561.41016,10561.41016,163280000
2/17/2000,10565.75977,10671.86035,10454.61035,10514.57031,10514.57031,195830000
2/18/2000,10514.57031,10517.75,10199.98047,10219.51953,10219.51953,208930000
2/22/2000,10219.83008,10336.79004,10103.79981,10304.83984,10304.83984,194340000
2/23/2000,10294.82031,10338.34961,10164.91992,10225.73047,10225.73047,185280000
2/24/2000,10242.48047,10248.05957,9942.780273,10092.62988,10092.62988,237540000
2/25/2000,10090.76953,10132.41992,9836.05957,9862.120117,9862.120117,195240000
2/28/2000,9854.660156,10156.54004,9842.570313,10038.65039,10038.65039,213230000
2/29/2000,10039.58008,10204.94043,10029.95996,10128.30957,10128.30957,191360000
3/1/2000,10128.11035,10186.33008,10084.55957,10137.92969,10137.92969,216780000
3/2/2000,10135.44043,10212.38965,10103.49023,10164.91992,10164.91992,206510000
3/3/2000,10171.12012,10443.51953,10171.12012,10367.2002,10367.2002,210460000
3/6/2000,10358.95996,10383.9502,10121.48047,10170.5,10170.5,172590000
3/7/2000,10197.61035,10229.13965,9752.679688,9796.030273,9796.030273,278180000
3/8/2000,9800.69043,9918.889648,9731.80957,9856.530273,9856.530273,223310000
3/9/2000,9855.290039,10010.73047,9738.950195,10010.73047,10010.73047,187360000
3/10/2000,10008.54981,10091.38965,9907.259766,9928.820313,9928.820313,197440000
3/13/2000,9911.219727,9998.549805,9735.540039,9947.129883,9947.129883,186210000
3/14/2000,9957.669922,10043.29981,9811.240234,9811.240234,9811.240234,186080000
3/15/2000,9808.150391,10180.2002,9776.490234,10131.41016,10131.41016,204920000
3/16/2000,10139.58008,10632.45996,10138.33984,10630.59961,10630.59961,253790000
3/17/2000,10629.98047,10763.37988,10567.30957,10595.23047,10595.23047,247830000
3/20/2000,10594.75,10727.70996,10586.99023,10680.24023,10680.24023,177730000
3/21/2000,10680.24023,10907.33984,10603.61035,10907.33984,10907.33984,211950000
3/22/2000,10916.95996,10917.26953,10789.12988,10866.7002,10866.7002,195830000
3/23/2000,10884.37988,11136.61035,10831.01953,11119.86035,11119.86035,224710000
3/24/2000,11107.4502,11234.65039,11045.08984,11112.71973,11112.71973,217140000
3/27/2000,11093.25,11170.82031,10982.73047,11025.84961,11025.84961,184880000
3/28/2000,11023.67969,11094.33984,10932.78027,10936.11035,10936.11035,177780000
3/29/2000,10939.04981,11101.54981,10910.75,11018.71973,11018.71973,199370000
3/30/2000,11008.16992,11144.05957,10916.33984,10980.25,10980.25,214190000
3/31/2000,10993.28027,11107.75977,10921.91992,10921.91992,10921.91992,179590000
4/3/2000,10863.28027,11223.79004,10862.96973,11221.92969,11221.92969,279950000
4/4/2000,11225.33984,11418.24023,10717.78027,11164.83984,11164.83984,319280000
4/5/2000,11163.29004,11218.20996,11002.58008,11033.91992,11033.91992,189310000
4/6/2000,11029.55957,11201.13965,11029.55957,11114.26953,11114.26953,161820000
4/7/2000,11122.03027,11192.4502,11062.76953,11111.48047,11111.48047,156500000
4/10/2000,11114.88965,11287.7002,11097.20996,11186.55957,11186.55957,150070000
4/11/2000,11180.98047,11361.15039,11102.48047,11287.08008,11287.08008,171130000
4/12/2000,11283.04981,11425.4502,11116.75,11125.12988,11125.12988,234780000
4/13/2000,11132.58008,11144.05957,10920.75977,10923.54981,10923.54981,200240000
4/14/2000,10922.84961,10922.84961,10201.53027,10305.76953,10305.76953,267580000
4/17/2000,10303.29004,10583.75,10232.54981,10582.50977,10582.50977,247520000
4/18/2000,10584.01953,10773.92969,10571.33984,10767.41992,10767.41992,218380000
4/19/2000,10748.96973,10789.44043,10632.15039,10674.95996,10674.95996,193860000
4/20/2000,10668.19043,10845.29004,10665.08984,10844.04981,10844.04981,158390000
4/24/2000,10822.33008,10910.75,10695.44043,10906.09961,10906.09961,295330000
4/25/2000,10916.65039,11136.61035,10881.04004,11124.82031,11124.82031,240200000
4/26/2000,11127.91992,11141.87988,10902.05957,10945.5,10945.5,198970000
4/27/2000,10941.91016,10941.91016,10747.25,10888.09961,10888.09961,192920000
4/28/2000,10892.75977,10959.23047,10715.29981,10733.91016,10733.91016,173520000
5/1/2000,10749.41992,10926.25977,10724.21973,10811.78027,10811.78027,174020000
5/2/2000,10805.58008,10824.5,10710.01953,10731.12012,10731.12012,208610000
5/3/2000,10732.20996,10732.20996,10400.08984,10480.12988,10480.12988,200220000
5/4/2000,10478.88965,10523.09961,10407.53027,10412.49023,10412.49023,169170000
5/5/2000,10409.7002,10585.91992,10375.80957,10577.86035,10577.86035,138300000
5/8/2000,10571.30957,10627.84961,10522.07031,10603.62988,10603.62988,144180000
5/9/2000,10607.54004,10684.84961,10514.25,10536.75,10536.75,166320000
5/10/2000,10533.08984,10533.08984,10292.09961,10367.78027,10367.78027,225970000
5/11/2000,10369.26953,10575.09961,10369.26953,10545.96973,10545.96973,185720000
5/12/2000,10549.05957,10673.79004,10543.91992,10609.37012,10609.37012,137770000
5/15/2000,10606.96973,10811.54981,10605.25977,10807.78027,10807.78027,155810000
5/16/2000,10816.00977,10971.24023,10816.00977,10934.57031,10934.57031,181920000
5/17/2000,10930.63965,10930.63965,10752.61035,10769.74023,10769.74023,169570000
5/18/2000,10771.79981,10864.32031,10764.25977,10777.28027,10777.28027,161220000
5/19/2000,10764.21973,10764.21973,10570.65039,10626.84961,10626.84961,188270000
5/22/2000,10624.79004,10664.54004,10369.49023,10542.54981,10542.54981,185570000
5/23/2000,10539.12012,10557.4502,10416.78027,10422.26953,10422.26953,157080000
5/24/2000,10420.90039,10554.87988,10364.00977,10535.34961,10535.34961,225350000
5/25/2000,10529.87012,10558.65039,10266,10323.91992,10323.91992,184380000
5/26/2000,10322.88965,10387.66016,10258.80957,10299.24023,10299.24023,129200000
5/30/2000,10302.30957,10528.15039,10302.30957,10527.12988,10527.12988,165450000
5/31/2000,10528.28027,10599.42969,10490.79981,10522.33008,10522.33008,162880000
6/1/2000,10532.26953,10673.4502,10513.08008,10652.2002,10652.2002,183990000
6/2/2000,10660.08984,10846.08008,10660.08984,10794.75977,10794.75977,200900000
6/5/2000,10793.11035,10863,10752.28027,10815.29981,10815.29981,151120000
6/6/2000,10822.61035,10822.61035,10707.71973,10735.57031,10735.57031,169370000
6/7/2000,10733.48047,10848.37988,10695.17969,10812.86035,10812.86035,154430000
6/8/2000,10818.78027,10823.66016,10635.73047,10668.71973,10668.71973,176280000
6/9/2000,10678.46973,10763.76953,10588.29004,10614.05957,10614.05957,136750000
6/12/2000,10615.12012,10652.58984,10564.20996,10564.20996,10564.20996,136750000
6/13/2000,10562.30957,10654.71973,10492.79004,10621.83984,10621.83984,155190000
6/14/2000,10632.45996,10737.70996,10624.67969,10687.9502,10687.9502,166340000
6/15/2000,10689.62988,10763.7002,10669.20996,10714.82031,10714.82031,176200000
6/16/2000,10717.75977,10724.83008,10449.29981,10449.29981,10449.29981,233100000
6/19/2000,10448.40039,10597.44043,10440.11035,10557.83984,10557.83984,169330000
6/20/2000,10558.90039,10561.37988,10407.94043,10435.16016,10435.16016,179000000
6/21/2000,10446.83008,10521.07031,10410.05957,10497.74023,10497.74023,204540000
6/22/2000,10495.96973,10495.96973,10335.45996,10376.12012,10376.12012,189280000
6/23/2000,10376.46973,10478.65039,10376.46973,10404.75,10404.75,142390000
6/26/2000,10403.69043,10566.67969,10403.69043,10542.99023,10542.99023,157390000
6/27/2000,10541.58008,10615.83008,10504.45996,10504.45996,10504.45996,159240000
6/28/2000,10506.38965,10620.41992,10506.38965,10527.79004,10527.79004,189270000
6/29/2000,10523.90039,10523.90039,10359.5,10398.04004,10398.04004,168670000
6/30/2000,10393.08984,10448.24023,10336.16016,10447.88965,10447.88965,224060000
7/3/2000,10450.36035,10565.62012,10422.08008,10560.66992,10560.66992,74690000
7/5/2000,10538.23047,10572.69043,10463.17969,10483.59961,10483.59961,154490000
7/6/2000,10481.4502,10527.79004,10393.08984,10481.46973,10481.46973,147120000
7/7/2000,10483.33008,10658.25,10483.33008,10635.98047,10635.98047,158820000
7/10/2000,10627.13965,10703.15039,10604.86035,10646.58008,10646.58008,148470000
7/11/2000,10649.05957,10807.4502,10626.79004,10727.19043,10727.19043,160920000
7/12/2000,10722.24023,10834.32031,10722.24023,10783.75977,10783.75977,151430000
7/13/2000,10774.91992,10829.73047,10754.41992,10788.70996,10788.70996,175240000
7/14/2000,10793.30957,10821.9502,10753.70996,10812.75,10812.75,150970000
7/17/2000,10812.40039,10847.40039,10749.46973,10804.26953,10804.26953,162780000
7/18/2000,10799.16016,10799.16016,10703.05957,10739.91992,10739.91992,170620000
7/19/2000,10724.15039,10790.48047,10685.48047,10696.08008,10696.08008,213930000
7/20/2000,10700.67969,10874.62988,10700.67969,10843.87012,10843.87012,178590000
7/21/2000,10843.50977,10851.65039,10716.15039,10733.55957,10733.55957,170710000
7/24/2000,10731.44043,10778.11035,10678.40039,10685.12012,10685.12012,147970000
7/25/2000,10689.28027,10744.51953,10680.16992,10699.96973,10699.96973,168950000
7/26/2000,10689.36035,10692.54981,10516.48047,10516.48047,10516.48047,201880000
7/27/2000,10516.83008,10643.40039,10516.83008,10586.12988,10586.12988,160760000
7/28/2000,10594.96973,10649.05957,10464.5,10511.16992,10511.16992,174720000
7/31/2000,10514.29004,10603.29004,10497.79981,10521.98047,10521.98047,175820000
8/1/2000,10523.80957,10626.91992,10516.75977,10606.9502,10606.9502,151420000
8/2/2000,10609.15039,10724.53027,10587.54004,10687.53027,10687.53027,163400000
8/3/2000,10679.37012,10744.30957,10623.44043,10706.58008,10706.58008,161580000
8/4/2000,10713.36035,10769.9502,10664.45996,10767.75,10767.75,150750000
8/7/2000,10773.98047,10892.28027,10736.98047,10867.00977,10867.00977,145090000
8/8/2000,10865.15039,10988.25,10836.61035,10976.88965,10976.88965,204720000
8/9/2000,10970.94043,10978.26953,10892.65039,10905.83008,10905.83008,186430000
8/10/2000,10901.05957,10946.49023,10886.79004,10908.75977,10908.75977,144290000
8/11/2000,10905.98047,11067.73047,10902.67969,11027.79981,11027.79981,155120000
8/14/2000,11027.07031,11177.61035,11006.19043,11176.13965,11176.13965,140280000
8/15/2000,11175.04981,11175.04981,11046.12012,11067,11067,155190000
8/16/2000,11068.83008,11088.96973,10961.13965,11008.38965,11008.38965,162550000
8/17/2000,11010.9502,11091.54004,10984.40039,11055.63965,11055.63965,177570000
8/18/2000,11051.2002,11082.37988,11006.19043,11046.48047,11046.48047,164870000
8/21/2000,11058.84961,11106.19043,11027.07031,11079.80957,11079.80957,147300000
8/22/2000,11082.2002,11189.7002,11081.28027,11139.15039,11139.15039,146810000
8/23/2000,11130.54981,11172.29981,11059.66992,11144.65039,11144.65039,145650000
8/24/2000,11143.91016,11197.75977,11120.09961,11182.74023,11182.74023,143970000
8/25/2000,11182.74023,11210.94043,11155.62988,11192.62988,11192.62988,127920000
8/28/2000,11194.48047,11319.05957,11188.92969,11252.83984,11252.83984,166710000
8/29/2000,11249.26953,11256.16992,11196.59961,11215.09961,11215.09961,149300000
8/30/2000,11209.00977,11210.29004,11096.34961,11103.00977,11103.00977,146490000
8/31/2000,11105.23047,11310.54981,11104.86035,11215.09961,11215.09961,183320000
9/1/2000,11219.54004,11313.59961,11219.54004,11238.78027,11238.78027,125140000
9/5/2000,11221.75977,11301.66992,11184.76953,11260.61035,11260.61035,174500000
9/6/2000,11253.58008,11401.19043,11253.20996,11310.63965,11310.63965,224760000
9/7/2000,11316.00977,11323.87012,11223.24023,11259.87012,11259.87012,222220000
9/8/2000,11261.71973,11261.71973,11191.04981,11220.65039,11220.65039,181620000
9/11/2000,11219.54004,11286.12988,11139.25977,11195.49023,11195.49023,160120000
9/12/2000,11197.70996,11255.79981,11113.73047,11233.23047,11233.23047,172030000
9/13/2000,11225.03027,11231.00977,11140.74023,11182.17969,11182.17969,216210000
9/14/2000,11189.58008,11208.07031,11069.33984,11087.46973,11087.46973,218810000
9/15/2000,11087.83984,11110.04004,10916.91992,10927,10927,291270000
9/18/2000,10926.41992,10935.58008,10798.16992,10808.51953,10808.51953,198950000
9/19/2000,10812.21973,10839.13965,10761.91016,10789.29004,10789.29004,214080000
9/20/2000,10794.46973,10824.05957,10567.32031,10687.91992,10687.91992,243780000
9/21/2000,10680.51953,10783.37012,10660.54004,10765.51953,10765.51953,186170000
9/22/2000,10678.29981,10858.09961,10621.7002,10847.37012,10847.37012,487370000
9/25/2000,10847.37012,10897.30957,10783,10808.15039,10808.15039,259920000
9/26/2000,10806.29981,10813.24023,10615.78027,10631.32031,10631.32031,321770000
9/27/2000,10631.32031,10678.66992,10579.51953,10628.36035,10628.36035,271660000
9/28/2000,10629.83984,10856.25,10623.17969,10824.05957,10824.05957,233190000
9/29/2000,10821.40039,10821.40039,10650.54981,10650.91992,10650.91992,236360000
10/2/2000,10659.05957,10721.21973,10631.32031,10700.12988,10700.12988,215090000
10/3/2000,10709.83984,10857.73047,10709.83984,10719.74023,10719.74023,259600000
10/4/2000,10723.33008,10849.95996,10713.62012,10784.48047,10784.48047,264380000
10/5/2000,10783.71973,10843.29981,10722.7002,10724.91992,10724.91992,217400000
10/6/2000,10726.75977,10779.84961,10518.84961,10596.54004,10596.54004,237860000
10/9/2000,10596.91016,10641.30957,10546.23047,10568.42969,10568.42969,167770000
10/10/2000,10569.16992,10623.54981,10488.88965,10524.40039,10524.40039,212070000
10/11/2000,10521.07031,10566.58008,10350.88965,10413.79004,10413.79004,324520000
10/12/2000,10424.13965,10460.40039,10023.49023,10034.58008,10034.58008,367130000
10/13/2000,10031.62012,10208.08984,10014.24023,10192.17969,10192.17969,300410000
10/16/2000,10184.78027,10272.08984,10177.75977,10238.79981,10238.79981,270220000
10/17/2000,10242.87012,10293.91992,10026.4502,10089.70996,10089.70996,253140000
10/18/2000,10085.99023,10085.99023,9654.639648,9975.019531,9975.019531,372410000
10/19/2000,10014.61035,10142.98047,10014.61035,10142.98047,10142.98047,343710000
10/20/2000,10141.12988,10229.54981,10067.50977,10226.58984,10226.58984,319750000
10/23/2000,10230.29004,10361.25,10216.23047,10271.71973,10271.71973,339180000
10/24/2000,10273.57031,10439.30957,10273.57031,10393.07031,10393.07031,274990000
10/25/2000,10395.66016,10461.96973,10306.58984,10326.48047,10326.48047,312490000
10/26/2000,10326.48047,10454.84961,10265.05957,10380.12012,10380.12012,277120000
10/27/2000,10381.59961,10590.62012,10380.86035,10590.62012,10590.62012,377740000
10/30/2000,10588.05957,10869.51953,10578.49023,10835.76953,10835.76953,266040000
10/31/2000,10835.38965,10995.41016,10812.25977,10971.13965,10971.13965,281800000
11/1/2000,10966.20996,10993.50977,10838.04004,10899.46973,10899.46973,249720000
11/2/2000,10903.16992,10946.49023,10869.90039,10880.50977,10880.50977,250440000
11/3/2000,10883.16992,10883.16992,10756.90039,10817.9502,10817.9502,195280000
11/6/2000,10820.59961,11006.5,10809.98047,10977.20996,10977.20996,186860000
11/7/2000,10978.71973,10996.54981,10926.01953,10952.17969,10952.17969,171150000
11/8/2000,10954.33984,11002.23047,10903.26953,10907.05957,10907.05957,264700000
11/9/2000,10902.11035,10902.11035,10618.49023,10834.25,10834.25,252890000
11/10/2000,10813.78027,10813.78027,10602.57031,10602.9502,10602.9502,273910000
11/13/2000,10595.34961,10595.73047,10369.74023,10517.25,10517.25,298020000
11/14/2000,10528.25,10728.36035,10528.25,10681.05957,10681.05957,227080000
11/15/2000,10681.20996,10799.37012,10635.94043,10707.59961,10707.59961,189850000
11/16/2000,10705.33008,10757.66016,10639.34961,10656.03027,10656.03027,175280000
11/17/2000,10657.12988,10762.58984,10565.79004,10629.87012,10629.87012,221680000
11/20/2000,10624.17969,10624.28027,10449.28027,10462.65039,10462.65039,203170000
11/21/2000,10465.57031,10569.00977,10415.25,10494.5,10494.5,191420000
11/22/2000,10484.25977,10493.26953,10371.63965,10399.32031,10399.32031,204630000
11/24/2000,10403.87012,10508.15039,10397.04981,10470.23047,10470.23047,87980000
11/27/2000,10479.33008,10626.83984,10479.33008,10546.07031,10546.07031,203320000
11/28/2000,10537.86035,10613.94043,10489.57031,10507.58008,10507.58008,235020000
11/29/2000,10502.74023,10646.16992,10480.83008,10629.11035,10629.11035,235620000
11/30/2000,10610.53027,10610.53027,10292.38965,10414.49023,10414.49023,362290000
12/1/2000,10416.75977,10524.4502,10348.7002,10373.54004,10373.54004,301730000
12/4/2000,10377.33008,10604.45996,10319.30957,10560.9502,10560.9502,261400000
12/5/2000,10576.78027,10917.29981,10576.78027,10898.71973,10898.71973,291620000
12/6/2000,10896.13965,10896.13965,10620.86035,10664.37988,10664.37988,312570000
12/7/2000,10644.66016,10689.01953,10583.23047,10617.36035,10617.36035,249400000
12/8/2000,10632.13965,10803.54004,10631.86035,10712.91016,10712.91016,275080000
12/11/2000,10719.36035,10792.16016,10670.05957,10725.79981,10725.79981,256450000
12/12/2000,10725.79981,10856.25,10703.80957,10768.26953,10768.26953,238100000
12/13/2000,10777.9502,10915.40039,10772.54004,10794.44043,10794.44043,239430000
12/14/2000,10794.82031,10798.99023,10615.83984,10674.99023,10674.99023,193430000
12/15/2000,10647.98047,10653.37988,10434.58984,10434.95996,10434.95996,479460000
12/18/2000,10433.33984,10679.91992,10433.33984,10645.41992,10645.41992,217520000
12/19/2000,10643.13965,10784.58008,10582.84961,10584.37012,10584.37012,278950000
12/20/2000,10580.96973,10580.96973,10318.92969,10318.92969,10318.92969,311500000
12/21/2000,10314.37988,10520.46973,10299.20996,10487.29004,10487.29004,321300000
12/22/2000,10495.25977,10640.87012,10475.34961,10635.55957,10635.55957,230880000
12/26/2000,10638.20996,10701.16016,10597.63965,10692.44043,10692.44043,153960000
12/27/2000,10690.09961,10828.94043,10645.04004,10803.16016,10803.16016,190400000
12/28/2000,10795.2002,10901.37012,10774.71973,10868.75977,10868.75977,188600000
12/29/2000,10868.75977,10917.67969,10758.32031,10787.99023,10787.99023,210800000
1/2/2001,10790.91992,10797.01953,10585.36035,10646.15039,10646.15039,253300000
1/3/2001,10637.41992,11019.04981,10581.08984,10945.75,10945.75,420720000
1/4/2001,10944.94043,11028,10888.41992,10912.41016,10912.41016,382800000
1/5/2001,10912.80957,10919.41992,10627.75,10662.00977,10662.00977,272650000
1/8/2001,10658.73047,10700.84961,10516.01953,10621.34961,10621.34961,225780000
1/9/2001,10625.20996,10680.71973,10531.07031,10572.54981,10572.54981,254160000
1/10/2001,10568.48047,10611.58984,10472.50977,10604.26953,10604.26953,263700000
1/11/2001,10600.2002,10638.01953,10552.62012,10609.54981,10609.54981,279720000
1/12/2001,10608.74023,10623.88965,10468.04004,10525.37988,10525.37988,247020000
1/16/2001,10525.78027,10664.04981,10486.63965,10652.66016,10652.66016,233330000
1/17/2001,10660.9502,10705.92969,10545.29981,10584.33984,10584.33984,304800000
1/18/2001,10584.57031,10737.24023,10567.46973,10678.28027,10678.28027,307320000
1/19/2001,10686,10717.71973,10564.00977,10587.58984,10587.58984,363100000
1/22/2001,10581.90039,10634.36035,10509.91992,10578.24023,10578.24023,233850000
1/23/2001,10575.79981,10679.08984,10553.83984,10649.80957,10649.80957,269970000
1/24/2001,10651.84961,10680.30957,10619.71973,10646.96973,10646.96973,283190000
1/25/2001,10664.53027,10778.71973,10633.44043,10729.51953,10729.51953,249120000
1/26/2001,10727.08008,10742.94043,10625.00977,10659.98047,10659.98047,232990000
1/29/2001,10657.12988,10725.13965,10612.53027,10702.19043,10702.19043,224980000
1/30/2001,10702.19043,10900.76953,10682.95996,10881.2002,10881.2002,242900000
1/31/2001,10882.25,10957.5,10832.58008,10887.36035,10887.36035,280560000
2/1/2001,10884.82031,10983.79981,10864.16992,10983.62988,10983.62988,221680000
2/2/2001,10982.70996,11022.78027,10848.58008,10864.09961,10864.09961,206940000
2/5/2001,10860.44043,10977.66016,10851.42969,10965.84961,10965.84961,189850000
2/6/2001,10965.03027,11035.13965,10932.17969,10957.41992,10957.41992,199510000
2/7/2001,10948.9502,11004.04004,10911.25977,10946.71973,10946.71973,236350000
2/8/2001,10940.62012,10965.2002,10871.5,10880.54981,10880.54981,208300000
2/9/2001,10878.50977,10889.21973,10754.95996,10781.4502,10781.4502,207600000
2/12/2001,10779.41992,10953.62988,10771.65039,10946.76953,10946.76953,176090000
2/13/2001,10950.17969,11012.90039,10894.33984,10903.32031,10903.32031,198270000
2/14/2001,10899.41992,10917.91016,10780.41016,10795.41016,10795.41016,189300000
2/15/2001,10800.65039,10922.58008,10800.65039,10891.01953,10891.01953,219670000
2/16/2001,10884.11035,10884.11035,10722.15039,10799.82031,10799.82031,202390000
2/20/2001,10800.23047,10903.16992,10727.53027,10730.87988,10730.87988,212820000
2/21/2001,10721.29004,10746.20996,10520.26953,10526.58008,10526.58008,219630000
2/22/2001,10527.79981,10566.19043,10372.42969,10526.80957,10526.80957,278520000
2/23/2001,10529.25,10529.25,10294.00977,10441.90039,10441.90039,261840000
2/26/2001,10447.58984,10642.53027,10421.91016,10642.53027,10642.53027,243270000
2/27/2001,10638.44043,10698.42969,10560.12012,10636.87988,10636.87988,239400000
2/28/2001,10639.32031,10684.76953,10423.5,10495.28027,10495.28027,253390000
3/1/2001,10493.25,10493.25,10302.88965,10450.13965,10450.13965,259030000
3/2/2001,10438.04004,10579.26953,10302.05957,10466.30957,10466.30957,255120000
3/5/2001,10468.92969,10571.62012,10468.53027,10562.29981,10562.29981,171780000
3/6/2001,10570.16992,10690.92969,10570.16992,10591.21973,10591.21973,218690000
3/7/2001,10591.86035,10731.48047,10591.86035,10729.59961,10729.59961,238490000
3/8/2001,10727.16016,10859.5,10711.29981,10858.25,10858.25,216130000
3/9/2001,10850.11035,10850.11035,10579.26953,10644.62012,10644.62012,280060000
3/12/2001,10638.51953,10638.62988,10166.62012,10208.25,10208.25,293230000
3/13/2001,10206.88965,10293.08008,10108.08984,10290.79981,10290.79981,281280000
3/14/2001,10279.41992,10279.41992,9895.570313,9973.459961,9973.459961,307630000
3/15/2001,9982.919922,10097.73047,9980.849609,10031.28027,10031.28027,233720000
3/16/2001,10023.54981,10049.71973,9814.349609,9823.410156,9823.410156,365020000
3/19/2001,9820.049805,9992.660156,9794.070313,9959.110352,9959.110352,239520000
3/20/2001,9961.139648,10019.94043,9718.160156,9720.759766,9720.759766,268070000
3/21/2001,9717.459961,9719.44043,9461.540039,9487,9487,312960000
3/22/2001,9490.660156,9497.780273,9106.540039,9389.480469,9389.480469,416820000
3/23/2001,9395.580078,9529.400391,9338.150391,9504.780273,9504.780273,377640000
3/26/2001,9509.25,9724.870117,9509.25,9687.530273,9687.530273,256080000
3/27/2001,9687.929688,9960.879883,9649.80957,9947.540039,9947.540039,325020000
3/28/2001,9941.200195,9941.200195,9695.80957,9785.349609,9785.349609,271130000
3/29/2001,9784.94043,9882.799805,9687.610352,9799.05957,9799.05957,250050000
3/30/2001,9799.469727,9908.139648,9760.639648,9878.780273,9878.780273,249000000
4/2/2001,9877.160156,9992.530273,9705.070313,9777.929688,9777.929688,237210000
4/3/2001,9774.780273,9774.780273,9428.070313,9485.709961,9485.709961,273290000
4/4/2001,9480.950195,9625.900391,9375.719727,9515.419922,9515.419922,301600000
4/5/2001,9527.209961,9929.790039,9527.209961,9918.049805,9918.049805,281710000
4/6/2001,9913.94043,9913.94043,9698.070313,9791.089844,9791.089844,270000000
4/9/2001,9793.580078,9935.589844,9775.790039,9845.150391,9845.150391,208530000
4/10/2001,9850.349609,10155.24023,9849.5,10102.74023,10102.74023,282830000
4/11/2001,10109.04981,10173.79004,9951.919922,10013.46973,10013.46973,299280000
4/12/2001,10013.08008,10127.45996,9934.349609,10126.94043,10126.94043,215510000
4/16/2001,10118.16016,10184.65039,10046.51953,10158.55957,10158.55957,195790000
4/17/2001,10151.73047,10219.40039,10075.54004,10216.73047,10216.73047,234710000
4/18/2001,10226.87988,10687.13965,10226.87988,10615.83008,10615.83008,461800000
4/19/2001,10616.08984,10694.24023,10562.15039,10693.70996,10693.70996,332610000
4/20/2001,10690.33008,10706.46973,10517.07031,10579.84961,10579.84961,324360000
4/23/2001,10571,10571,10483.23047,10532.23047,10532.23047,229400000
4/24/2001,10529.75,10636.91016,10448.03027,10454.33984,10454.33984,224220000
4/25/2001,10453.42969,10639.19043,10444.05957,10625.2002,10625.2002,200210000
4/26/2001,10633.00977,10766.98047,10623.70996,10692.34961,10692.34961,238630000
4/27/2001,10694.9502,10810.04981,10694.9502,10810.04981,10810.04981,222990000
4/30/2001,10814.41016,10906.41016,10712.19043,10734.96973,10734.96973,206420000
5/1/2001,10734.04981,10904.2002,10731.4502,10898.33984,10898.33984,203770000
5/2/2001,10902.76953,10939.2002,10802.55957,10876.67969,10876.67969,228290000
5/3/2001,10872.32031,10872.32031,10723.57031,10796.65039,10796.65039,197610000
5/4/2001,10793.2002,10958.13965,10673.21973,10951.24023,10951.24023,214010000
5/7/2001,10952.34961,10995.28027,10893.58984,10935.16992,10935.16992,190710000
5/8/2001,10936.66016,10946.80957,10819.80957,10883.50977,10883.50977,192290000
5/9/2001,10875.95996,10914.00977,10800.94043,10866.98047,10866.98047,212720000
5/10/2001,10868.87012,10979.08984,10868.79981,10910.44043,10910.44043,189970000
5/11/2001,10908.29981,10920.13965,10774.12988,10821.30957,10821.30957,174720000
5/14/2001,10819.54981,10878.75977,10800.12988,10877.33008,10877.33008,151230000
5/15/2001,10877.45996,10922.16992,10816.16992,10872.96973,10872.96973,202050000
5/16/2001,10864.74023,11231.15039,10814.30957,11215.91992,11215.91992,223850000
5/17/2001,11218.65039,11328.61035,11181.91016,11248.58008,11248.58008,283080000
5/18/2001,11245.78027,11303.75977,11193.59961,11301.74023,11301.74023,214370000
5/21/2001,11299.13965,11345.71973,11232.83984,11337.91992,11337.91992,227630000
5/22/2001,11339.79981,11350.04981,11239.59961,11257.24023,11257.24023,221970000
5/23/2001,11257.75977,11262.25,11101.20996,11105.50977,11105.50977,224130000
5/24/2001,11107.07031,11173.37012,11044.96973,11122.41992,11122.41992,201170000
5/25/2001,11122.03027,11123.99023,10993.79004,11005.37012,11005.37012,146210000
5/29/2001,11004.66016,11066.00977,10970.42969,11039.13965,11039.13965,214540000
5/30/2001,11032.95996,11042.12988,10864.83008,10872.63965,10872.63965,213120000
5/31/2001,10873.23047,10978.95996,10865.94043,10911.94043,10911.94043,190660000
6/1/2001,10913.57031,11021.57031,10835.49023,10990.41016,10990.41016,196260000
6/4/2001,10991.76953,11071.66992,10938.87988,11061.51953,11061.51953,150960000
6/5/2001,11061.38965,11196.53027,11043.44043,11175.83984,11175.83984,211730000
6/6/2001,11177.73047,11179.67969,11059.63965,11070.24023,11070.24023,232580000
6/7/2001,11069.58008,11100.04004,11008.9502,11090.74023,11090.74023,231460000
6/8/2001,11095.62012,11096.45996,10938.08008,10977,10977,176020000
6/11/2001,10974.79004,10975.44043,10871.33984,10922.08984,10922.08984,162750000
6/12/2001,10914.66992,10982.13965,10788.58008,10948.37988,10948.37988,234420000
6/13/2001,10942,11004.33008,10866.51953,10871.62012,10871.62012,195810000
6/14/2001,10868.26953,10868.48047,10659.46973,10690.12988,10690.12988,309640000
6/15/2001,10680.80957,10716.29981,10566.54981,10623.63965,10623.63965,379300000
6/18/2001,10622.5,10709.04981,10614.71973,10645.37988,10645.37988,196230000
6/19/2001,10654.29981,10740.79004,10563.66016,10596.66992,10596.66992,240250000
6/20/2001,10593.79004,10702.07031,10563.86035,10647.33008,10647.33008,244140000
6/21/2001,10646.38965,10759.63965,10597.13965,10715.42969,10715.42969,266590000
6/22/2001,10716.5,10724.69043,10573.99023,10604.58984,10604.58984,210360000
6/25/2001,10607.87988,10644.24023,10468.12012,10504.21973,10504.21973,228190000
6/26/2001,10497.29981,10534.20996,10394.71973,10472.48047,10472.48047,235950000
6/27/2001,10470.34961,10531.19043,10408,10434.83984,10434.83984,210560000
6/28/2001,10438.73047,10646.4502,10438.66016,10566.20996,10566.20996,272820000
6/29/2001,10565.26953,10605.58984,10491.59961,10502.40039,10502.40039,328480000
7/2/2001,10504.9502,10638.87012,10467.37988,10593.71973,10593.71973,215830000
7/3/2001,10588.88965,10595.12988,10531.51953,10571.11035,10571.11035,128500000
7/5/2001,10566.23047,10567.63965,10461.13965,10479.86035,10479.86035,179190000
7/6/2001,10476.73047,10476.73047,10220.13965,10252.67969,10252.67969,207540000
7/9/2001,10253.62012,10323.11035,10222.24023,10299.40039,10299.40039,216290000
7/10/2001,10300.82031,10335.62988,10162.70996,10175.63965,10175.63965,264970000
7/11/2001,10174.7002,10274.01953,10120.88965,10241.01953,10241.01953,267370000
7/12/2001,10269.30957,10496.63965,10269.30957,10478.99023,10478.99023,278190000
7/13/2001,10478.38965,10549.75977,10432.59961,10539.05957,10539.05957,200390000
7/16/2001,10537.98047,10568.69043,10446.59961,10472.12012,10472.12012,220170000
7/17/2001,10468.62012,10628.48047,10438.66016,10606.38965,10606.38965,283640000
7/18/2001,10594.54004,10594.54004,10480.87988,10569.83008,10569.83008,261170000
7/19/2001,10574.33008,10679.12012,10523.91992,10610,10610,235870000
7/20/2001,10606.19043,10606.19043,10529.25,10576.65039,10576.65039,231850000
7/23/2001,10576.91992,10595.40039,10419.70996,10424.41992,10424.41992,185500000
7/24/2001,10423.79981,10423.79981,10203.69043,10241.12012,10241.12012,214180000
7/25/2001,10241.75,10405.66992,10241.19043,10405.66992,10405.66992,228180000
7/26/2001,10403.45996,10459.01953,10284.08984,10455.62988,10455.62988,233860000
7/27/2001,10451.88965,10460.12012,10375.29004,10416.66992,10416.66992,172870000
7/30/2001,10418.67969,10440.48047,10361.4502,10401.71973,10401.71973,155870000
7/31/2001,10403.17969,10595.04981,10402.96973,10522.80957,10522.80957,224450000
8/1/2001,10527.37988,10599.95996,10484.2002,10510.00977,10510.00977,201290000
8/2/2001,10513.46973,10609.65039,10513.46973,10551.17969,10551.17969,219400000
8/3/2001,10550.00977,10550.55957,10433.07031,10512.78027,10512.78027,151270000
8/6/2001,10504.12988,10504.12988,10374.9502,10401.30957,10401.30957,163160000
8/7/2001,10399.03027,10472.71973,10376.04981,10458.74023,10458.74023,161480000
8/8/2001,10456.17969,10479.63965,10267.96973,10293.5,10293.5,185130000
8/9/2001,10291.15039,10312.19043,10205.55957,10298.55957,10298.55957,170020000
8/10/2001,10296.88965,10433.45996,10197.32031,10416.25,10416.25,161930000
8/13/2001,10411.90039,10445.79981,10367.05957,10415.91016,10415.91016,141380000
8/14/2001,10416.9502,10478.80957,10386.91992,10412.16992,10412.16992,145780000
8/15/2001,10407.04981,10469.74023,10340.75977,10345.9502,10345.9502,172000000
8/16/2001,10342.09961,10395.20996,10271.57031,10392.51953,10392.51953,196520000
8/17/2001,10385.45996,10385.45996,10180.92969,10240.78027,10240.78027,217550000
8/20/2001,10239.33008,10320.07031,10210.48047,10320.07031,10320.07031,180510000
8/21/2001,10320.07031,10378.75,10156.01953,10174.13965,10174.13965,182840000
8/22/2001,10170.29981,10305.12988,10134.5,10276.90039,10276.90039,204500000
8/23/2001,10276.41016,10286.79004,10213.51953,10229.15039,10229.15039,153280000
8/24/2001,10232.48047,10440.67969,10223.75977,10423.16992,10423.16992,187860000
8/27/2001,10422.75977,10441.37012,10382.34961,10382.34961,10382.34961,136800000
8/28/2001,10382.55957,10382.83008,10214.33984,10222.03027,10222.03027,172820000
8/29/2001,10224.4502,10267.7002,10075.61035,10090.90039,10090.90039,160980000
8/30/2001,10077.07031,10117.54004,9869.139648,9919.580078,9919.580078,240630000
8/31/2001,9918.959961,10036.94043,9887.200195,9949.75,9949.75,176270000
9/4/2001,9946.980469,10182.37988,9894.879883,9997.490234,9997.490234,262020000
9/5/2001,9998.120117,10066.69043,9885.879883,10033.26953,10033.26953,298080000
9/6/2001,10028.34961,10028.34961,9826.089844,9840.839844,9840.839844,303090000
9/7/2001,9841.25,9842.080078,9558.389648,9605.849609,9605.849609,304980000
9/10/2001,9603.360352,9671.799805,9493.549805,9605.509766,9605.509766,280040000
9/17/2001,9580.320313,9580.320313,8883.400391,8920.700195,8920.700195,565600000
9/18/2001,8922.700195,9022.05957,8861.049805,8903.400391,8903.400391,372230000
9/19/2001,8903.540039,8945.469727,8480.209961,8759.129883,8759.129883,457990000
9/20/2001,8748.610352,8748.820313,8375.719727,8376.209961,8376.209961,439990000
9/21/2001,8356.55957,8438.410156,8062.339844,8235.80957,8235.80957,623480000
9/24/2001,8242.320313,8649.389648,8242.320313,8603.860352,8603.860352,403530000
9/25/2001,8605.589844,8695.540039,8506.360352,8659.969727,8659.969727,349470000
9/26/2001,8660.05957,8718.160156,8527.049805,8567.389648,8567.389648,271690000
9/27/2001,8567.459961,8681.419922,8471.969727,8681.419922,8681.419922,282040000
9/28/2001,8679.070313,8856.549805,8679,8847.55957,8847.55957,340790000
10/1/2001,8845.969727,8850.669922,8732.139648,8836.830078,8836.830078,247430000
10/2/2001,8836.69043,8950.589844,8798.429688,8950.589844,8950.589844,259810000
10/3/2001,8946.019531,9148.349609,8860.839844,9123.780273,9123.780273,327530000
10/4/2001,9127.240234,9187.370117,9045.379883,9060.879883,9060.879883,307660000
10/5/2001,9058.830078,9131.740234,8951.070313,9119.769531,9119.769531,256640000
10/8/2001,9115.75,9144.80957,9012.299805,9067.94043,9067.94043,193330000
10/9/2001,9066.55957,9086.969727,9004.139648,9052.44043,9052.44043,212700000
10/10/2001,9052.299805,9252.900391,9000.139648,9240.860352,9240.860352,253720000
10/11/2001,9242.629883,9432.040039,9242.629883,9410.450195,9410.450195,312240000
10/12/2001,9409.070313,9409.070313,9193.730469,9344.160156,9344.160156,275630000
10/15/2001,9340.839844,9352.049805,9238.780273,9347.620117,9347.620117,199960000
10/16/2001,9346.30957,9411.139648,9298.700195,9384.230469,9384.230469,227850000
10/17/2001,9389.759766,9489.330078,9226.950195,9232.969727,9232.969727,303640000
10/18/2001,9230.75,9233.94043,9134.299805,9163.219727,9163.219727,238660000
10/19/2001,9162.80957,9218.019531,9080.80957,9204.110352,9204.110352,243950000
10/22/2001,9203.910156,9392.80957,9167.450195,9377.030273,9377.030273,222210000
10/23/2001,9379.169922,9439.209961,9300.370117,9340.080078,9340.080078,233120000
10/24/2001,9341.400391,9388.860352,9278.700195,9345.620117,9345.620117,245640000
10/25/2001,9342.290039,9462.900391,9177.889648,9462.900391,9462.900391,252930000
10/26/2001,9462.280273,9598.169922,9423.320313,9545.169922,9545.169922,212840000
10/29/2001,9543.370117,9543.370117,9269.5,9269.5,9269.5,203990000
10/30/2001,9264.519531,9264.519531,9065.589844,9121.980469,9121.980469,245350000
10/31/2001,9123.639648,9223.070313,9064.410156,9075.139648,9075.139648,245200000
11/1/2001,9087.450195,9284.450195,9014.459961,9263.900391,9263.900391,256480000
11/2/2001,9264.519531,9343.820313,9209.650391,9323.540039,9323.540039,222980000
11/5/2001,9326.589844,9476.450195,9326.169922,9441.030273,9441.030273,210700000
11/6/2001,9437.089844,9600.599609,9386.509766,9591.120117,9591.120117,260340000
11/7/2001,9584.679688,9644.120117,9522.410156,9554.370117,9554.370117,233400000
11/8/2001,9558.389648,9721.75,9558.389648,9587.519531,9587.519531,256000000
11/9/2001,9586.959961,9630.410156,9519.769531,9608,9608,174670000
11/12/2001,9606.129883,9606.129883,9408.580078,9554.370117,9554.370117,196140000
11/13/2001,9551.429688,9755.780273,9551.429688,9750.950195,9750.950195,244230000
11/14/2001,9751.129883,9859.379883,9741.410156,9823.610352,9823.610352,297690000
11/15/2001,9824.650391,9903.040039,9808.25,9872.389648,9872.389648,317340000
11/16/2001,9871.509766,9908.790039,9792.469727,9866.990234,9866.990234,244600000
11/19/2001,9870.450195,9976.459961,9870.450195,9976.459961,9976.459961,210100000
11/20/2001,9968.639648,9976.730469,9893.490234,9901.379883,9901.379883,205690000
11/21/2001,9894.19043,9894.19043,9796.410156,9834.679688,9834.679688,173020000
11/23/2001,9833.089844,9961.580078,9833.019531,9959.709961,9959.709961,70520000
11/26/2001,9961.580078,9992.790039,9903.80957,9982.75,9982.75,191870000
11/27/2001,9980.330078,9992.719727,9831.150391,9872.599609,9872.599609,271610000
11/28/2001,9867.05957,9867.200195,9706.610352,9711.860352,9711.860352,252200000
11/29/2001,9710.339844,9829.419922,9691.389648,9829.419922,9829.419922,212460000
11/30/2001,9828.799805,9891.580078,9802.910156,9851.55957,9851.55957,220520000
12/3/2001,9848.929688,9848.929688,9703.900391,9763.959961,9763.959961,223660000
12/4/2001,9765.549805,9893.839844,9743.049805,9893.839844,9893.839844,213650000
12/5/2001,9891.349609,10142.32031,9891.349609,10114.29004,10114.29004,304070000
12/6/2001,10113.53027,10169.44043,10079.76953,10099.13965,10099.13965,238340000
12/7/2001,10099.13965,10099.20996,10002.41016,10049.45996,10049.45996,204020000
12/10/2001,10047.04004,10075.61035,9921.450195,9921.450195,9921.450195,193100000
12/11/2001,9925.599609,10015.90039,9866.849609,9888.370117,9888.370117,234510000
12/12/2001,9887.269531,9919.719727,9806.099609,9894.80957,9894.80957,253990000
12/13/2001,9889.129883,9889.200195,9745.070313,9766.450195,9766.450195,287530000
12/14/2001,9764.719727,9848.450195,9736.419922,9811.150391,9811.150391,225820000
12/17/2001,9809.419922,9930.929688,9798.839844,9891.969727,9891.969727,220780000
12/18/2001,9893.219727,10015.33984,9892.589844,9998.389648,9998.389648,217100000
12/19/2001,9994.589844,10088.33984,9919.790039,10070.49023,10070.49023,247500000
12/20/2001,10064.12988,10076.03027,9985.179688,9985.179688,9985.179688,273560000
12/21/2001,9986.839844,10069.5,9986.839844,10035.33984,10035.33984,359380000
12/24/2001,10036.58984,10072.91016,10034.44043,10035.33984,10035.33984,63010000
12/26/2001,10035.54981,10169.08984,10034.92969,10088.13965,10088.13965,125890000
12/27/2001,10088.70996,10147.23047,10080.87012,10131.30957,10131.30957,132950000
12/28/2001,10133.94043,10184.4502,10109.86035,10136.99023,10136.99023,136950000
12/31/2001,10136.36035,10137.61035,10019.15039,10021.57031,10021.57031,146900000
1/2/2002,10021.70996,10074.01953,9935.700195,10073.40039,10073.40039,203990000
1/3/2002,10073.87988,10174.00977,10051.9502,10172.13965,10172.13965,275020000
1/4/2002,10176.83984,10283.66992,10174.83984,10259.74023,10259.74023,239480000
1/7/2002,10261.33008,10300.15039,10188.12012,10197.04981,10197.04981,225880000
1/8/2002,10195.75977,10211.23047,10121.34961,10150.54981,10150.54981,193640000
1/9/2002,10153.17969,10270.87988,10069.4502,10094.08984,10094.08984,247850000
1/10/2002,10092.5,10101.76953,10032.23047,10067.86035,10067.86035,199300000
1/11/2002,10069.51953,10098.37988,9985.25,9987.530273,9987.530273,197880000
1/14/2002,9985.379883,9985.379883,9889.269531,9891.419922,9891.419922,229950000
1/15/2002,9892.730469,9986.209961,9865.610352,9924.150391,9924.150391,239830000
1/16/2002,9916.540039,9916.540039,9711.099609,9712.269531,9712.269531,261920000
1/17/2002,9712.209961,9857.790039,9712.209961,9850.040039,9850.040039,243530000
1/18/2002,9830.94043,9830.94043,9738.429688,9771.849609,9771.849609,253830000
1/22/2002,9772.339844,9842.839844,9696.570313,9713.799805,9713.799805,222040000
1/23/2002,9710.959961,9773.370117,9680.509766,9730.959961,9730.959961,246200000
1/24/2002,9734.209961,9856.969727,9734.209961,9796.070313,9796.070313,251040000
1/25/2002,9793.230469,9897.849609,9755.110352,9840.080078,9840.080078,195230000
1/28/2002,9843.049805,9894.530273,9798.55957,9865.75,9865.75,169030000
1/29/2002,9865.540039,9908.160156,9616.650391,9618.240234,9618.240234,265460000
1/30/2002,9619.139648,9775.589844,9529.459961,9762.860352,9762.860352,322690000
1/31/2002,9763.200195,9922.490234,9763.200195,9920,9920,271970000
2/1/2002,9923.040039,9943.94043,9860.69043,9907.259766,9907.259766,228390000
2/4/2002,9905.459961,9905.459961,9677.540039,9687.089844,9687.089844,249680000
2/5/2002,9684.740234,9773.719727,9603.990234,9685.429688,9685.429688,273760000
2/6/2002,9682.040039,9733.099609,9608.209961,9653.389648,9653.389648,263670000
2/7/2002,9650.969727,9743.049805,9624.120117,9625.44043,9625.44043,228910000
2/8/2002,9627.650391,9745.55957,9580.320313,9744.240234,9744.240234,244750000
2/11/2002,9739.80957,9892.799805,9710.679688,9884.780273,9884.780273,189050000
2/12/2002,9880.349609,9906.019531,9811.639648,9863.740234,9863.740234,178160000
2/13/2002,9856.990234,9998.25,9856.990234,9989.669922,9989.669922,208240000
2/14/2002,9989.669922,10052.29004,9959.230469,10001.99023,10001.99023,224190000
2/15/2002,10000.83008,10007.45996,9893.769531,9903.040039,9903.040039,246600000
2/19/2002,9899.240234,9899.379883,9734.900391,9745.139648,9745.139648,226130000
2/20/2002,9742.370117,9956.049805,9734.209961,9941.169922,9941.169922,284530000
2/21/2002,9933.55957,10029.94043,9831.980469,9834.679688,9834.679688,277780000
2/22/2002,9834.889648,10002.54004,9796.139648,9968.150391,9968.150391,278200000
2/25/2002,9969.75,10172.62012,9966.360352,10145.70996,10145.70996,256580000
2/26/2002,10145.86035,10186.87988,10033.75,10115.25977,10115.25977,259700000
2/27/2002,10117.65039,10255.24023,10058.66016,10127.58008,10127.58008,263980000
2/28/2002,10130.28027,10238.7002,10104.87988,10106.12988,10106.12988,269590000
3/1/2002,10111.04004,10374.87988,10111.04004,10368.86035,10368.86035,261080000
3/4/2002,10368.09961,10600.09961,10366.78027,10586.82031,10586.82031,298820000
3/5/2002,10591.37988,10596.08984,10425.04981,10433.41016,10433.41016,288840000
3/6/2002,10431.95996,10601.50977,10425.79981,10574.29004,10574.29004,246850000
3/7/2002,10578.09961,10606.87988,10468.63965,10525.37012,10525.37012,258070000
3/8/2002,10531.66992,10663.83008,10531.66992,10572.49023,10572.49023,271140000
3/11/2002,10570.07031,10647.08984,10526,10611.24023,10611.24023,214210000
3/12/2002,10604.32031,10639.67969,10510.91016,10632.34961,10632.34961,218940000
3/13/2002,10620.16992,10620.16992,10474.16992,10501.84961,10501.84961,226430000
3/14/2002,10501.29004,10551.11035,10474.71973,10517.13965,10517.13965,185250000
3/15/2002,10516.4502,10607.23047,10511.46973,10607.23047,10607.23047,330430000
3/18/2002,10608.54004,10661.05957,10525.03027,10577.75,10577.75,182800000
3/19/2002,10578.37988,10673.09961,10577.48047,10635.25,10635.25,189720000
3/20/2002,10626.84961,10626.98047,10496.04004,10501.57031,10501.57031,209070000
3/21/2002,10501.99023,10505.71973,10354.74023,10479.83984,10479.83984,227260000
3/22/2002,10477.7002,10491.19043,10386.36035,10427.66992,10427.66992,188650000
3/25/2002,10428.42969,10449.25977,10280.76953,10281.66992,10281.66992,218840000
3/26/2002,10280.50977,10432.86035,10276.75977,10353.36035,10353.36035,202990000
3/27/2002,10351.28027,10453.90039,10337.86035,10426.91016,10426.91016,190880000
3/28/2002,10429.67969,10502.61035,10403.73047,10403.94043,10403.94043,179480000
4/1/2002,10402.07031,10402.07031,10263.67969,10362.7002,10362.7002,173820000
4/2/2002,10352.45996,10352.45996,10264.86035,10313.70996,10313.70996,191170000
4/3/2002,10311.80957,10339.86035,10139.48047,10198.29004,10198.29004,217770000
4/4/2002,10199.54004,10261.87988,10157.25977,10235.16992,10235.16992,214030000
4/5/2002,10235.79981,10335.29981,10217.38965,10271.63965,10271.63965,181160000
4/8/2002,10258.91016,10258.91016,10120.87012,10249.08008,10249.08008,220420000
4/9/2002,10249.83984,10304.99023,10201.12988,10208.66992,10208.66992,239080000
4/10/2002,10210.40039,10394.66992,10210.40039,10381.73047,10381.73047,267700000
4/11/2002,10378.88965,10378.88965,10154.28027,10176.08008,10176.08008,309050000
4/12/2002,10178.57031,10237.94043,10138.65039,10190.82031,10190.82031,231400000
4/15/2002,10189.57031,10225.75977,10070.49023,10093.66992,10093.66992,231610000
4/16/2002,10100.37988,10308.16992,10100.11035,10301.32031,10301.32031,253910000
4/17/2002,10299.66016,10326.44043,10188.25977,10220.78027,10220.78027,254320000
4/18/2002,10219.46973,10258.83984,10057,10205.28027,10205.28027,266470000
4/19/2002,10212.69043,10270.87988,10212.69043,10257.11035,10257.11035,249560000
4/22/2002,10256,10256,10109.24023,10136.42969,10136.42969,207120000
4/23/2002,10137.2002,10177.12988,10069.45996,10089.24023,10089.24023,238640000
4/24/2002,10090.07031,10163.41992,10027.66016,10030.42969,10030.42969,219790000
4/25/2002,10028.7002,10039.55957,9926.570313,10035.05957,10035.05957,248480000
4/26/2002,10037.41992,10082.66992,9910.719727,9910.719727,9910.719727,213180000
4/29/2002,9910.519531,9937.089844,9811.570313,9819.870117,9819.870117,211930000
4/30/2002,9818.900391,10006.28027,9818.900391,9946.219727,9946.219727,271250000
5/1/2002,9944.900391,10086.61035,9830.669922,10059.62988,10059.62988,262390000
5/2/2002,10057.62012,10117.54004,10040.12012,10091.87012,10091.87012,221770000
5/3/2002,10091.73047,10092.08008,9943.709961,10006.62988,10006.62988,227940000
5/6/2002,10005.79981,10023.86035,9807.69043,9808.040039,9808.040039,213910000
5/7/2002,9810.530273,9919.030273,9810.530273,9836.549805,9836.549805,270090000
5/8/2002,9847.959961,10148.94043,9847.959961,10141.83008,10141.83008,281990000
5/9/2002,10137.95996,10144.74023,10016.73047,10037.41992,10037.41992,215340000
5/10/2002,10040.25,10062.04981,9922.349609,9939.919922,9939.919922,212260000
5/13/2002,9938.820313,10110.96973,9920.200195,10109.66016,10109.66016,201420000
5/14/2002,10119.33984,10304.44043,10119.33984,10298.13965,10298.13965,254830000
5/15/2002,10288.55957,10349.07031,10223.69043,10243.67969,10243.67969,254000000
5/16/2002,10242.11035,10318.83008,10230.67969,10289.20996,10289.20996,198100000
5/17/2002,10291.04981,10353.42969,10256.71973,10353.08008,10353.08008,228190000
5/20/2002,10348.92969,10348.92969,10211.71973,10229.5,10229.5,167470000
5/21/2002,10229.08008,10292.9502,10086.54981,10105.70996,10105.70996,208290000
5/22/2002,10098.58008,10157.87988,10063.5,10157.87988,10157.87988,198520000
5/23/2002,10158.29981,10216.08008,10086.95996,10216.08008,10216.08008,203610000
5/24/2002,10211.91992,10217.66992,10084.75,10104.25977,10104.25977,143810000
5/28/2002,10106.54004,10118.50977,9961.860352,9981.580078,9981.580078,183870000
5/29/2002,9976.94043,9988.5,9922.969727,9923.040039,9923.040039,198060000
5/30/2002,9915.009766,9943.519531,9802.230469,9911.69043,9911.69043,233250000
5/31/2002,9915.150391,10042.25977,9915.009766,9925.25,9925.25,221700000
6/3/2002,9923.94043,9986.490234,9704.179688,9709.790039,9709.790039,221400000
6/4/2002,9710.339844,9739.410156,9592.790039,9687.839844,9687.839844,263590000
6/5/2002,9688.530273,9800.889648,9688.320313,9796.799805,9796.799805,224800000
6/6/2002,9795.700195,9802.549805,9594.660156,9624.639648,9624.639648,269660000
6/7/2002,9592.379883,9636.469727,9472.540039,9589.669922,9589.669922,366490000
6/10/2002,9587.379883,9718.089844,9562.540039,9645.400391,9645.400391,226060000
6/11/2002,9647.620117,9758.799805,9508.69043,9517.259766,9517.259766,252640000
6/12/2002,9515.120117,9624.769531,9449.980469,9617.709961,9617.709961,332400000
6/13/2002,9612.870117,9625.400391,9491.860352,9502.799805,9502.799805,227630000
6/14/2002,9498.919922,9498.919922,9260.990234,9474.209961,9474.209961,286920000
6/17/2002,9476.5,9687.769531,9476.5,9687.419922,9687.419922,247560000
6/18/2002,9684.519531,9721.75,9636.959961,9706.120117,9706.120117,212730000
6/19/2002,9702,9733.389648,9542.740234,9561.570313,9561.570313,248010000
6/20/2002,9561.639648,9573.889648,9425.879883,9431.769531,9431.769531,277030000
6/21/2002,9430.660156,9430.660156,9220.629883,9253.790039,9253.790039,416400000
6/24/2002,9252.469727,9369.950195,9083.55957,9281.820313,9281.820313,341190000
6/25/2002,9285.55957,9413.080078,9111.25,9126.820313,9126.820313,294930000
6/26/2002,9108.219727,9160.80957,8926.570313,9120.110352,9120.110352,407350000
6/27/2002,9122.120117,9269.919922,9034.959961,9269.919922,9269.919922,335340000
6/28/2002,9270.330078,9362.820313,9237.730469,9243.259766,9243.259766,331590000
7/1/2002,9239.25,9327.44043,9106.889648,9109.790039,9109.790039,258620000
7/2/2002,9104.950195,9135.820313,8960.540039,9007.75,9007.75,313900000
7/3/2002,9006.370117,9070.889648,8897.540039,9054.969727,9054.969727,272750000
7/5/2002,9061.540039,9379.849609,9061.540039,9379.5,9379.5,143040000
7/8/2002,9375.700195,9410.379883,9240.360352,9274.900391,9274.900391,244270000
7/9/2002,9273.379883,9318.099609,9081.959961,9096.089844,9096.089844,255570000
7/10/2002,9098.160156,9134.230469,8811.700195,8813.5,8813.5,383600000
7/11/2002,8812.120117,8854.900391,8605.339844,8801.530273,8801.530273,413260000
7/12/2002,8805.330078,8849.219727,8599.660156,8684.530273,8684.530273,339060000
7/15/2002,8681.280273,8681.900391,8244.870117,8639.19043,8639.19043,379100000
7/16/2002,8635.30957,8635.660156,8406.450195,8473.110352,8473.110352,364500000
7/17/2002,8476.209961,8723.370117,8452.759766,8542.480469,8542.480469,377580000
7/18/2002,8540.469727,8621.950195,8404.429688,8409.490234,8409.490234,276320000
7/19/2002,8406.099609,8406.099609,7966.720215,8019.259766,8019.259766,379120000
7/22/2002,8015.040039,8103.859863,7717.290039,7784.580078,7784.580078,477860000
7/23/2002,7785.549805,7894.410156,7682.890137,7702.339844,7702.339844,528730000
7/24/2002,7698.459961,8202.019531,7532.660156,8191.290039,8191.290039,568650000
7/25/2002,8185.890137,8309.389648,7945.950195,8186.310059,8186.310059,442460000
7/26/2002,8192.610352,8267.719727,8114.589844,8264.389648,8264.389648,306600000
7/29/2002,8267.990234,8711.879883,8267.990234,8711.879883,8711.879883,328750000
7/30/2002,8707.030273,8762.139648,8540.120117,8680.030273,8680.030273,332810000
7/31/2002,8678.650391,8736.730469,8537.099609,8736.589844,8736.589844,328050000
8/1/2002,8732.580078,8734.30957,8479.900391,8506.620117,8506.620117,306600000
8/2/2002,8504.959961,8508.769531,8203.820313,8313.129883,8313.129883,298050000
8/5/2002,8312.919922,8312.919922,8030.819824,8043.629883,8043.629883,281930000
8/6/2002,8049.930176,8418.150391,8049.930176,8274.089844,8274.089844,303670000
8/7/2002,8282.25,8460.169922,8214.620117,8456.150391,8456.150391,282860000
8/8/2002,8456.290039,8717.419922,8430.330078,8712.019531,8712.019531,308760000
8/9/2002,8707.240234,8796.679688,8575.980469,8745.450195,8745.450195,240400000
8/12/2002,8741.919922,8742.05957,8582.009766,8688.889648,8688.889648,194200000
8/13/2002,8683.150391,8745.519531,8473.320313,8482.389648,8482.389648,263650000
8/14/2002,8479.139648,8748.290039,8353.070313,8743.30957,8743.30957,308960000
8/15/2002,8745.040039,8854.209961,8687.919922,8818.139648,8818.139648,285810000
8/16/2002,8813.070313,8837.519531,8709.389648,8778.05957,8778.05957,250960000
8/19/2002,8777.089844,8994.120117,8753.519531,8990.790039,8990.790039,250510000
8/20/2002,8986.5,8986.5,8822.019531,8872.070313,8872.070313,250310000
8/21/2002,8866.139648,8974.360352,8798.889648,8957.230469,8957.230469,280710000
8/22/2002,8961.179688,9077.009766,8926.919922,9053.639648,9053.639648,236710000
8/23/2002,9051.490234,9051.490234,8829.959961,8872.959961,8872.959961,208070000
8/26/2002,8873.929688,8949.530273,8756.019531,8919.009766,8919.009766,187120000
8/27/2002,8917.490234,9017.019531,8782.030273,8824.410156,8824.410156,231250000
8/28/2002,8823.929688,8823.990234,8646.19043,8694.089844,8694.089844,219470000
8/29/2002,8690.69043,8742.009766,8558.019531,8670.990234,8670.990234,224250000
8/30/2002,8669.259766,8783.349609,8605.870117,8663.5,8663.5,177100000
9/3/2002,8659.269531,8659.269531,8304.299805,8308.049805,8308.049805,267290000
9/4/2002,8308.530273,8452.589844,8280.400391,8425.120117,8425.120117,273410000
9/5/2002,8420.200195,8420.200195,8217.049805,8283.700195,8283.700195,285590000
9/6/2002,8296.459961,8474.709961,8296.459961,8427.200195,8427.200195,253650000
9/9/2002,8425.879883,8558.009766,8315.469727,8519.379883,8519.379883,230080000
9/10/2002,8520.139648,8602.610352,8502.320313,8602.610352,8602.610352,220350000
9/11/2002,8604.269531,8726.900391,8570.219727,8581.169922,8581.169922,185470000
9/12/2002,8574.94043,8574.94043,8359.089844,8379.410156,8379.410156,222760000
9/13/2002,8377.679688,8378.44043,8247.839844,8312.69043,8312.69043,248270000
9/16/2002,8311.790039,8389.259766,8257.69043,8380.179688,8380.179688,189900000
9/17/2002,8386.349609,8482.339844,8192.009766,8207.549805,8207.549805,260470000
9/18/2002,8203.070313,8253.320313,8051.910156,8172.450195,8172.450195,289370000
9/19/2002,8170.649902,8170.649902,7939.830078,7942.390137,7942.390137,276320000
9/20/2002,7945.930176,8017.370117,7922.069824,7986.02002,7986.02002,431280000
9/23/2002,7984.77002,7984.77002,7788.419922,7872.149902,7872.149902,268190000
9/24/2002,7871.22998,7871.22998,7666,7683.129883,7683.129883,336190000
9/25/2002,7687.160156,7891.279785,7665.660156,7841.819824,7841.819824,328040000
9/26/2002,7844.620117,8012.419922,7844.620117,7997.120117,7997.120117,334600000
9/27/2002,7996.009766,7996.009766,7694.720215,7701.450195,7701.450195,327120000
9/30/2002,7698.810059,7698.810059,7460.779785,7591.930176,7591.930176,373450000
10/1/2002,7593.040039,7940.589844,7593.040039,7938.790039,7938.790039,339910000
10/2/2002,7936.569824,7969.370117,7742.02002,7755.609863,7755.609863,322970000
10/3/2002,7753.459961,7913.470215,7693.330078,7717.189941,7717.189941,316980000
10/4/2002,7719.339844,7784.810059,7472.009766,7528.399902,7528.399902,338800000
10/7/2002,7528.680176,7637.910156,7404.939941,7422.839844,7422.839844,300960000
10/8/2002,7425.819824,7622.660156,7331.419922,7501.490234,7501.490234,377960000
10/9/2002,7499.959961,7500.029785,7282.390137,7286.27002,7286.27002,377870000
10/10/2002,7286.339844,7560.930176,7197.490234,7533.950195,7533.950195,393740000
10/11/2002,7540.740234,7901.259766,7540.740234,7850.290039,7850.290039,351520000
10/14/2002,7848.209961,7915,7745.700195,7877.399902,7877.399902,228340000
10/15/2002,7883.22998,8255.679688,7883.22998,8255.679688,8255.679688,410910000
10/16/2002,8232.099609,8232.099609,8013.410156,8036.029785,8036.029785,385800000
10/17/2002,8038.310059,8318.450195,8038.240234,8275.040039,8275.040039,390240000
10/18/2002,8287.719727,8331.55957,8147.200195,8322.400391,8322.400391,319260000
10/21/2002,8320.740234,8547.830078,8230.5,8538.240234,8538.240234,311250000
10/22/2002,8534.080078,8534.080078,8376.150391,8450.160156,8450.160156,294820000
10/23/2002,8448.55957,8494.759766,8294.379883,8494.269531,8494.269531,332100000
10/24/2002,8495.379883,8558.629883,8277.870117,8317.339844,8317.339844,303020000
10/25/2002,8317.480469,8445.299805,8258.519531,8443.990234,8443.990234,242650000
10/28/2002,8448.980469,8531.450195,8325.450195,8368.040039,8368.040039,290400000
10/29/2002,8367.280273,8399.740234,8198.040039,8368.94043,8368.94043,287600000
10/30/2002,8363.950195,8459.30957,8307.419922,8427.410156,8427.410156,290370000
10/31/2002,8427.339844,8493.919922,8336.339844,8397.030273,8397.030273,291380000
11/1/2002,8395.639648,8542.269531,8309.5,8517.639648,8517.639648,281290000
11/4/2002,8521.599609,8730.639648,8521.599609,8571.599609,8571.599609,336230000
11/5/2002,8568.759766,8691.379883,8544.419922,8678.269531,8678.269531,252030000
11/6/2002,8677.169922,8800,8590.19043,8771.009766,8771.009766,321670000
11/7/2002,8766.080078,8766.219727,8549.820313,8586.240234,8586.240234,328020000
11/8/2002,8585.75,8668.910156,8498.919922,8537.129883,8537.129883,250130000
11/11/2002,8535.80957,8535.879883,8349.530273,8358.950195,8358.950195,213540000
11/12/2002,8356.730469,8504.669922,8356.730469,8386,8386,275330000
11/13/2002,8380.320313,8493.509766,8298.679688,8398.490234,8398.490234,301160000
11/14/2002,8403.69043,8545.110352,8403.69043,8542.129883,8542.129883,267380000
11/15/2002,8535.639648,8583.950195,8460.769531,8579.089844,8579.089844,290040000
11/18/2002,8579.740234,8636.240234,8480.679688,8486.570313,8486.570313,232900000
11/19/2002,8484.929688,8546.839844,8405.120117,8474.780273,8474.780273,263730000
11/20/2002,8469.570313,8643.030273,8439.05957,8623.009766,8623.009766,299740000
11/21/2002,8625.480469,8856.570313,8625.480469,8845.150391,8845.150391,399040000
11/22/2002,8842.410156,8880.389648,8801,8804.839844,8804.839844,279420000
11/25/2002,8804.969727,8868.870117,8756.019531,8849.400391,8849.400391,228250000
11/26/2002,8844.120117,8844.400391,8670.179688,8676.419922,8676.419922,254320000
11/27/2002,8678.959961,8939.910156,8678.959961,8931.679688,8931.679688,226450000
11/29/2002,8933.669922,8950.330078,8891.290039,8896.089844,8896.089844,109700000
12/2/2002,8902.950195,9043.370117,8787.150391,8862.570313,8862.570313,282090000
12/3/2002,8861.129883,8861.129883,8721.879883,8742.929688,8742.929688,240680000
12/4/2002,8734.219727,8811.620117,8653.379883,8737.849609,8737.849609,283220000
12/5/2002,8740.660156,8769.049805,8608.75,8623.280273,8623.280273,241330000
12/6/2002,8620.879883,8679.509766,8501.860352,8645.769531,8645.769531,242140000
12/9/2002,8643.990234,8643.990234,8473,8473.410156,8473.410156,227690000
12/10/2002,8473.610352,8578.990234,8469.549805,8574.259766,8574.259766,224650000
12/11/2002,8571.519531,8625.889648,8487.530273,8589.139648,8589.139648,219990000
12/12/2002,8590.990234,8615.129883,8510.839844,8538.400391,8538.400391,206020000
12/13/2002,8536.070313,8536.070313,8422.94043,8433.709961,8433.709961,213100000
12/16/2002,8436.589844,8627.540039,8434.740234,8627.400391,8627.400391,207040000
12/17/2002,8626.990234,8638.639648,8525.030273,8535.389648,8535.389648,224130000
12/18/2002,8531.30957,8531.379883,8407.719727,8447.349609,8447.349609,227620000
12/19/2002,8441.94043,8505.230469,8327.780273,8364.799805,8364.799805,249130000
12/20/2002,8367.410156,8513.650391,8367.410156,8511.320313,8511.320313,386140000
12/23/2002,8511.389648,8554.040039,8462.639648,8493.290039,8493.290039,184910000
12/24/2002,8491.990234,8491.990234,8443.650391,8448.110352,8448.110352,81600000
12/26/2002,8448.860352,8565.009766,8408.709961,8432.610352,8432.610352,130760000
12/27/2002,8429.280273,8449.410156,8285.139648,8303.780273,8303.780273,143720000
12/30/2002,8304.05957,8364.740234,8252.509766,8332.849609,8332.849609,200850000
12/31/2002,8332.240234,8361.30957,8242.910156,8341.629883,8341.629883,190390000
1/2/2003,8342.379883,8608.269531,8342.379883,8607.519531,8607.519531,243910000
1/3/2003,8607.379883,8635.490234,8552.870117,8601.69043,8601.69043,234000000
1/6/2003,8602.780273,8800.589844,8602.099609,8773.570313,8773.570313,258040000
1/7/2003,8775.839844,8802.639648,8713.030273,8740.589844,8740.589844,266970000
1/8/2003,8735.929688,8736.070313,8580.099609,8595.30957,8595.30957,255650000
1/9/2003,8596.679688,8787.700195,8596.610352,8776.179688,8776.179688,253560000
1/10/2003,8776.040039,8818.549805,8689.580078,8784.889648,8784.889648,235610000
1/13/2003,8787.830078,8869.290039,8746.969727,8785.980469,8785.980469,231990000
1/14/2003,8787.219727,8843.370117,8746.349609,8842.620117,8842.620117,225130000
1/15/2003,8843.639648,8854.610352,8702.139648,8723.179688,8723.179688,254600000
1/16/2003,8721.120117,8805.519531,8673.049805,8697.870117,8697.870117,230790000
1/17/2003,8695.820313,8695.820313,8559.110352,8586.740234,8586.740234,293830000
1/21/2003,8586.259766,8623.490234,8438.179688,8442.900391,8442.900391,231720000
1/22/2003,8439.540039,8444.610352,8306.589844,8318.730469,8318.730469,265550000
1/23/2003,8320.719727,8386.610352,8255.860352,8369.469727,8369.469727,274990000
1/24/2003,8367.889648,8367.889648,8112.430176,8131.009766,8131.009766,267450000
1/27/2003,8128.540039,8150.339844,7957.819824,7989.560059,7989.560059,272190000
1/28/2003,7991.069824,8114,7991.069824,8088.839844,8088.839844,265270000
1/29/2003,8087.950195,8158.02002,7945,8110.709961,8110.709961,297990000
1/30/2003,8109.140137,8141.089844,7938.620117,7945.129883,7945.129883,259940000
1/31/2003,7939.720215,8089.660156,7917.160156,8053.810059,8053.810059,307420000
2/3/2003,8053.740234,8152.080078,8053.740234,8109.819824,8109.819824,221770000
2/4/2003,8104.609863,8104.609863,7934.77002,8013.290039,8013.290039,228700000
2/5/2003,8014.450195,8152.529785,7967.819824,7985.180176,7985.180176,229550000
2/6/2003,7981.950195,7991.959961,7881.299805,7929.299805,7929.299805,218870000
2/7/2003,7932.450195,8001.080078,7830.02002,7864.22998,7864.22998,220080000
2/10/2003,7865.740234,7933.680176,7801.290039,7920.109863,7920.109863,224630000
2/11/2003,7920.930176,7985.52002,7806.5,7843.109863,7843.109863,227230000
2/12/2003,7836.359863,7854.620117,7753.709961,7758.169922,7758.169922,205990000
2/13/2003,7756.549805,7781.890137,7628.990234,7749.870117,7749.870117,238130000
2/14/2003,7750.899902,7908.799805,7725.319824,7908.799805,7908.799805,237900000
2/18/2003,7909.299805,8076.02002,7909.299805,8041.149902,8041.149902,225050000
2/19/2003,8033.799805,8043.109863,7935.27002,8000.600098,8000.600098,199120000
2/20/2003,8002.700195,8027.350098,7893.740234,7914.959961,7914.959961,219580000
2/21/2003,7915.52002,8039.27002,7854.379883,8018.109863,8018.109863,261470000
2/24/2003,8017.339844,8017.339844,7851.109863,7858.240234,7858.240234,229020000
2/25/2003,7856.419922,7920.490234,7719.640137,7909.5,7909.5,270080000
2/26/2003,7907.390137,7925.810059,7793.890137,7806.97998,7806.97998,261170000
2/27/2003,7807.959961,7924.620117,7789.950195,7884.990234,7884.990234,254920000
2/28/2003,7886.109863,7965.799805,7855.439941,7891.080078,7891.080078,245060000
3/3/2003,7890.240234,7981.459961,7822.72998,7837.859863,7837.859863,216370000
3/4/2003,7838.140137,7845.709961,7704.310059,7704.870117,7704.870117,219770000
3/5/2003,7702.350098,7775.600098,7661.319824,7775.600098,7775.600098,237140000
3/6/2003,7774.759766,7777.419922,7659.089844,7673.990234,7673.990234,231760000
3/7/2003,7671.75,7743.819824,7562.649902,7740.029785,7740.029785,310190000
3/10/2003,7739.399902,7739.470215,7559.640137,7568.180176,7568.180176,215960000
3/11/2003,7568.529785,7642.410156,7520.629883,7524.060059,7524.060059,227470000
3/12/2003,7517.759766,7552.069824,7416.640137,7552.069824,7552.069824,286350000
3/13/2003,7555.290039,7824.339844,7555.290039,7821.75,7821.75,346650000
3/14/2003,7822.169922,7931.629883,7799.47998,7859.709961,7859.709961,301760000
3/17/2003,7857.959961,8145.839844,7779.72998,8141.919922,8141.919922,356750000
3/18/2003,8142.689941,8209.360352,8096.120117,8194.230469,8194.230469,302750000
3/19/2003,8193.040039,8277.639648,8141.5,8265.450195,8265.450195,277110000
3/20/2003,8264.679688,8318.80957,8130.859863,8286.599609,8286.599609,266450000
3/21/2003,8290.379883,8522.179688,8290.379883,8521.969727,8521.969727,360490000
3/24/2003,8514.820313,8514.820313,8185.200195,8214.679688,8214.679688,259460000
3/25/2003,8216.849609,8337.719727,8180.720215,8280.230469,8280.230469,258050000
3/26/2003,8279.879883,8284.990234,8187.72998,8229.879883,8229.879883,227160000
3/27/2003,8226.389648,8251.799805,8104.049805,8201.450195,8201.450195,225400000
3/28/2003,8198.849609,8205.089844,8105.790039,8145.77002,8145.77002,187980000
3/31/2003,8142.830078,8142.830078,7929.310059,7992.129883,7992.129883,301270000
4/1/2003,7992.830078,8100.529785,7979.689941,8069.859863,8069.859863,263590000
4/2/2003,8069.859863,8316.580078,8069.859863,8285.05957,8285.05957,289360000
4/3/2003,8285.759766,8335.620117,8237.540039,8240.379883,8240.379883,258180000
4/4/2003,8240.589844,8305.860352,8215.099609,8277.150391,8277.150391,246900000
4/7/2003,8284.150391,8520.209961,8284.150391,8300.410156,8300.410156,285610000
4/8/2003,8299.120117,8342.830078,8260.480469,8298.919922,8298.919922,229810000
4/9/2003,8299.280273,8388.330078,8195.139648,8197.94043,8197.94043,261020000
4/10/2003,8198.990234,8225.040039,8145.870117,8221.330078,8221.330078,206280000
4/11/2003,8223.219727,8337.580078,8179.879883,8203.410156,8203.410156,214360000
4/14/2003,8203.969727,8351.94043,8201.549805,8351.099609,8351.099609,199690000
4/15/2003,8347.660156,8402.429688,8307.540039,8402.360352,8402.360352,255820000
4/16/2003,8405.719727,8446.469727,8233.730469,8257.610352,8257.610352,303520000
4/17/2003,8255.790039,8347.450195,8235.410156,8337.650391,8337.650391,246320000
4/21/2003,8336.669922,8397.950195,8301.94043,8328.900391,8328.900391,175900000
4/22/2003,8326.379883,8487.509766,8263.980469,8484.990234,8484.990234,250980000
4/23/2003,8484.919922,8526.379883,8451.450195,8515.660156,8515.660156,271240000
4/24/2003,8512.44043,8512.44043,8395.700195,8440.040039,8440.040039,239460000
4/25/2003,8438.980469,8439.330078,8288.490234,8306.349609,8306.349609,226270000
4/28/2003,8306.839844,8501.660156,8305.030273,8471.610352,8471.610352,214870000
4/29/2003,8472.879883,8559.769531,8442.339844,8502.990234,8502.990234,236500000
4/30/2003,8501.379883,8528.75,8432.120117,8480.089844,8480.089844,252910000
5/1/2003,8478.480469,8488.349609,8340.230469,8454.25,8454.25,198580000
5/2/2003,8453.480469,8593.25,8409.290039,8582.679688,8582.679688,216790000
5/5/2003,8583.169922,8601.94043,8511.110352,8531.570313,8531.570313,200340000
5/6/2003,8531.280273,8641.219727,8525.75,8588.360352,8588.360352,225340000
5/7/2003,8585.419922,8635.05957,8529.040039,8560.629883,8560.629883,210880000
5/8/2003,8558.669922,8575.110352,8477.360352,8491.219727,8491.219727,192890000
5/9/2003,8492.69043,8612.790039,8492.69043,8604.599609,8604.599609,19950000
5/12/2003,8603.900391,8743.469727,8569.44043,8726.730469,8726.730469,224780000
5/13/2003,8722.879883,8723.290039,8647.599609,8679.25,8679.25,194040000
5/14/2003,8673.290039,8728.410156,8608.30957,8647.820313,8647.820313,202190000
5/15/2003,8649.219727,8727.780273,8643.110352,8713.139648,8713.139648,213370000
5/16/2003,8710.360352,8742.580078,8644.820313,8678.969727,8678.969727,244540000
5/19/2003,8676.519531,8676.589844,8483.30957,8493.389648,8493.389648,220770000
5/20/2003,8494.089844,8550.259766,8416.719727,8491.360352,8491.360352,263620000
5/21/2003,8485.620117,8523.160156,8431.209961,8516.429688,8516.429688,316410000
5/22/2003,8516.990234,8628.139648,8509.219727,8594.019531,8594.019531,278820000
5/23/2003,8594.019531,8625.820313,8541.570313,8601.379883,8601.379883,197850000
5/27/2003,8600.540039,8792.44043,8540.589844,8781.349609,8781.349609,266320000
5/28/2003,8781.839844,8854.530273,8773.929688,8793.120117,8793.120117,265520000
5/29/2003,8787.230469,8862.580078,8679.599609,8711.179688,8711.179688,286300000
5/30/2003,8711.459961,8868.330078,8711.389648,8850.259766,8850.259766,246980000
6/2/2003,8851.450195,9003.269531,8851.450195,8897.80957,8897.80957,261750000
6/3/2003,8898.230469,8940.379883,8861.320313,8922.950195,8922.950195,222930000
6/4/2003,8919.94043,9057.400391,8909.009766,9038.980469,9038.980469,253390000
6/5/2003,9036.669922,9045.150391,8969.240234,9041.299805,9041.299805,300130000
6/6/2003,9045.570313,9215.879883,9045.570313,9062.790039,9062.790039,348170000
6/9/2003,9061.179688,9066.450195,8945.589844,8980,8980,210890000
6/10/2003,8980.790039,9059.290039,8980.650391,9054.889648,9054.889648,211700000
6/11/2003,9048.849609,9183.219727,9038.070313,9183.219727,9183.219727,217720000
6/12/2003,9184.290039,9236.110352,9116.860352,9196.549805,9196.549805,215420000
6/13/2003,9197.879883,9222.669922,9074.080078,9117.120117,9117.120117,189390000
6/16/2003,9117.55957,9318.959961,9117.55957,9318.959961,9318.959961,209150000
6/17/2003,9319.660156,9352.769531,9268.959961,9323.019531,9323.019531,266920000
6/18/2003,9322.669922,9333.660156,9232.049805,9293.799805,9293.799805,259520000
6/19/2003,9293.799805,9313.290039,9154.740234,9179.530273,9179.530273,234810000
6/20/2003,9180.929688,9276.509766,9180.929688,9200.75,9200.75,338410000
6/23/2003,9199.490234,9199.700195,9038.290039,9072.950195,9072.950195,197010000
6/24/2003,9071.480469,9140.80957,9057.889648,9109.849609,9109.849609,205210000
6/25/2003,9109.570313,9161.740234,9000.679688,9011.530273,9011.530273,217660000
6/26/2003,9011.05957,9092.209961,8987.160156,9079.040039,9079.040039,190510000
6/27/2003,9079.740234,9105.509766,8970.280273,8989.049805,8989.049805,213230000
6/30/2003,8990.740234,9068.049805,8970.429688,8985.44043,8985.44043,223930000
7/1/2003,8983.660156,9050.820313,8871.200195,9040.950195,9040.950195,230460000
7/2/2003,9043.540039,9148.299805,9043.540039,9142.839844,9142.839844,253550000
7/3/2003,9141.160156,9149.629883,9035.339844,9070.209961,9070.209961,132100000
7/7/2003,9073.919922,9261.120117,9073.919922,9216.790039,9216.790039,235220000
7/8/2003,9213.480469,9236.389648,9162.94043,9223.089844,9223.089844,225570000
7/9/2003,9221.900391,9229.110352,9108.240234,9156.209961,9156.209961,273640000
7/10/2003,9154.530273,9154.530273,8996.759766,9036.040039,9036.040039,213540000
7/11/2003,9036.389648,9146.480469,9035.519531,9119.589844,9119.589844,192970000
7/14/2003,9126.450195,9278.410156,9126.450195,9177.150391,9177.150391,250150000
7/15/2003,9179.179688,9238.009766,9091.299805,9128.969727,9128.969727,271370000
7/16/2003,9133.700195,9153.419922,9042.19043,9094.589844,9094.589844,279140000
7/17/2003,9089.339844,9113.570313,9017.839844,9050.820313,9050.820313,245390000
7/18/2003,9052.290039,9188.150391,9052.290039,9188.150391,9188.150391,229880000
7/21/2003,9187.799805,9187.799805,9075.19043,9096.69043,9096.69043,204350000
7/22/2003,9098.650391,9174.419922,9037.299805,9158.450195,9158.450195,217580000
7/23/2003,9159.080078,9203.480469,9102.280273,9194.240234,9194.240234,190150000
7/24/2003,9196.55957,9281.419922,9106.419922,9112.509766,9112.509766,210790000
7/25/2003,9113.849609,9284.570313,9085.129883,9284.570313,9284.570313,201620000
7/28/2003,9284.919922,9303.830078,9234.5,9266.509766,9266.509766,205610000
7/29/2003,9268.19043,9289.69043,9168.259766,9204.459961,9204.459961,227410000
7/30/2003,9204.389648,9236.540039,9164.969727,9200.049805,9200.049805,176990000
7/31/2003,9199.349609,9361.400391,9199.280273,9233.799805,9233.799805,243910000
8/1/2003,9232.679688,9234.219727,9138.290039,9153.969727,9153.969727,212650000
8/4/2003,9154.179688,9209.150391,9048.580078,9186.040039,9186.040039,195740000
8/5/2003,9185.269531,9187.730469,9034.570313,9036.320313,9036.320313,198620000
8/6/2003,9032.959961,9134.570313,8997.110352,9061.740234,9061.740234,214380000
8/7/2003,9060.480469,9135,9031.139648,9126.450195,9126.450195,191330000
8/8/2003,9127.360352,9191.370117,9127.360352,9191.089844,9191.089844,171640000
8/11/2003,9189.620117,9251.589844,9146.620117,9217.349609,9217.349609,145460000
8/12/2003,9218.120117,9310.269531,9208.799805,9310.05957,9310.05957,167710000
8/13/2003,9303.69043,9322.110352,9233.94043,9271.759766,9271.759766,165850000
8/14/2003,9272.25,9334.570313,9218.820313,9310.55957,9310.55957,168170000
8/15/2003,9308.519531,9337.169922,9281.5,9321.69043,9321.69043,104780000
8/18/2003,9320.660156,9419.379883,9320.589844,9412.450195,9412.450195,185580000
8/19/2003,9412.169922,9445.080078,9351.730469,9428.900391,9428.900391,214810000
8/20/2003,9420.129883,9423.259766,9364.030273,9397.509766,9397.509766,244570000
8/21/2003,9399.959961,9481.44043,9391.889648,9423.679688,9423.679688,221730000
8/22/2003,9436.040039,9499.969727,9345.860352,9348.870117,9348.870117,250780000
8/25/2003,9349.44043,9350.769531,9280.94043,9317.639648,9317.639648,148680000
8/26/2003,9316.030273,9353.860352,9233.080078,9340.450195,9340.450195,190330000
8/27/2003,9339.820313,9346.980469,9306.490234,9333.790039,9333.790039,147560000
8/28/2003,9334.349609,9392.589844,9261.570313,9374.209961,9374.209961,163340000
8/29/2003,9373.330078,9421.230469,9350.070313,9415.820313,9415.820313,150050000
9/2/2003,9416.669922,9535.969727,9389.580078,9523.269531,9523.269531,226800000
9/3/2003,9521.860352,9597.379883,9514.490234,9568.459961,9568.459961,260220000
9/4/2003,9569.089844,9609.089844,9541.719727,9587.900391,9587.900391,203050000
9/5/2003,9589.519531,9589.519531,9461.370117,9503.339844,9503.339844,201900000
9/8/2003,9503.410156,9599.339844,9503.410156,9586.290039,9586.290039,174430000
9/9/2003,9584.919922,9584.950195,9490.839844,9507.200195,9507.200195,190790000
9/10/2003,9504.879883,9504.950195,9400.379883,9420.459961,9420.459961,206080000
9/11/2003,9415.049805,9502.839844,9410.419922,9459.759766,9459.759766,181230000
9/12/2003,9456.879883,9488.320313,9380.950195,9471.549805,9471.549805,183360000
9/15/2003,9471.19043,9490.910156,9436.599609,9448.80957,9448.80957,171610000
9/16/2003,9449.160156,9571.129883,9449.160156,9567.339844,9567.339844,196800000
9/17/2003,9566.080078,9594.429688,9536.80957,9545.650391,9545.650391,203820000
9/18/2003,9544.040039,9662.839844,9538.280273,9659.129883,9659.129883,223390000
9/19/2003,9661.799805,9686.080078,9610.150391,9644.820313,9644.820313,261600000
9/22/2003,9641.799805,9641.870117,9501.719727,9535.410156,9535.410156,191540000
9/23/2003,9535.759766,9583.480469,9511.410156,9576.040039,9576.040039,186460000
9/24/2003,9575.969727,9592.669922,9423.540039,9425.509766,9425.509766,233670000
9/25/2003,9425.580078,9458.490234,9342.980469,9343.959961,9343.959961,223450000
9/26/2003,9342.429688,9358.280273,9303.820313,9313.080078,9313.080078,227350000
9/29/2003,9314.419922,9395.320313,9293.219727,9380.240234,9380.240234,204810000
9/30/2003,9378.099609,9378.099609,9230.469727,9275.05957,9275.05957,233100000
10/1/2003,9276.799805,9472.759766,9276.799805,9469.200195,9469.200195,283380000
10/2/2003,9464.759766,9511.05957,9427.650391,9487.799805,9487.799805,173820000
10/3/2003,9492.540039,9666.530273,9492.540039,9572.30957,9572.30957,248430000
10/6/2003,9572.389648,9624.910156,9562.530273,9594.980469,9594.980469,130430000
10/7/2003,9593.280273,9654.610352,9536.019531,9654.610352,9654.610352,196530000
10/8/2003,9653.330078,9672.019531,9595.280273,9630.900391,9630.900391,183620000
10/9/2003,9633.349609,9768.69043,9633.200195,9680.009766,9680.009766,254740000
10/10/2003,9682.900391,9712.240234,9656.530273,9674.679688,9674.679688,181510000
10/13/2003,9675.719727,9783.490234,9675.570313,9764.379883,9764.379883,166220000
10/14/2003,9763.269531,9812.980469,9732.30957,9812.980469,9812.980469,182210000
10/15/2003,9824.089844,9850.009766,9764.459961,9803.049805,9803.049805,245140000
10/16/2003,9798.679688,9823.419922,9730.379883,9791.719727,9791.719727,209300000
10/17/2003,9791.860352,9815.790039,9701.719727,9721.790039,9721.790039,191120000
10/20/2003,9721.5,9777.94043,9705.570313,9777.94043,9777.94043,173840000
10/21/2003,9778.30957,9784.30957,9736.679688,9747.639648,9747.639648,207690000
10/22/2003,9741.980469,9742.049805,9580.240234,9598.240234,9598.240234,226890000
10/23/2003,9597.200195,9622.160156,9551.730469,9613.129883,9613.129883,198250000
10/24/2003,9600.980469,9600.980469,9497.719727,9582.459961,9582.459961,297430000
10/27/2003,9584.540039,9663.790039,9584.540039,9608.160156,9608.160156,193710000
10/28/2003,9609.719727,9749.94043,9609.719727,9748.30957,9748.30957,232950000
10/29/2003,9747.049805,9787.269531,9724.679688,9774.530273,9774.530273,224900000
10/30/2003,9772.009766,9838.759766,9754.009766,9786.610352,9786.610352,239250000
10/31/2003,9786.75,9839.860352,9786.75,9801.120117,9801.120117,199610000
11/3/2003,9802.459961,9896.160156,9802.379883,9858.459961,9858.459961,190630000
11/4/2003,9857.490234,9874.830078,9819.860352,9838.830078,9838.830078,197300000
11/5/2003,9837.639648,9859.339844,9778.30957,9820.830078,9820.830078,178470000
11/6/2003,9820.679688,9870.599609,9773.120117,9856.969727,9856.969727,183020000
11/7/2003,9857.120117,9903.570313,9798.610352,9809.790039,9809.790039,199350000
11/10/2003,9807.490234,9824.379883,9736.900391,9756.530273,9756.530273,172460000
11/11/2003,9756.530273,9761.200195,9719.049805,9737.790039,9737.790039,162750000
11/12/2003,9729.5,9859.339844,9729.419922,9848.830078,9848.830078,188850000
11/13/2003,9846.969727,9852.900391,9792.009766,9837.94043,9837.94043,205640000
11/14/2003,9836.459961,9892.969727,9737.790039,9768.679688,9768.679688,222160000
11/17/2003,9765.639648,9765.639648,9629.870117,9710.830078,9710.830078,204910000
11/18/2003,9711.44043,9750.459961,9622.389648,9624.160156,9624.160156,229300000
11/19/2003,9620.679688,9707.639648,9614.240234,9690.459961,9690.459961,192500000
11/20/2003,9688.459961,9726.089844,9613.719727,9619.419922,9619.419922,205970000
11/21/2003,9622.019531,9650.30957,9585.5,9628.530273,9628.530273,209010000
11/24/2003,9629.870117,9749.349609,9629.870117,9747.790039,9747.790039,192330000
11/25/2003,9748.679688,9795.209961,9723.790039,9763.94043,9763.94043,172500000
11/26/2003,9763.490234,9794.679688,9706.009766,9779.570313,9779.570313,162210000
11/28/2003,9779.719727,9804.980469,9764.830078,9782.459961,9782.459961,79160000
12/1/2003,9785.349609,9902.230469,9785.349609,9899.049805,9899.049805,227650000
12/2/2003,9899.639648,9900.450195,9837.269531,9853.639648,9853.639648,257640000
12/3/2003,9851.94043,9942.009766,9851.419922,9873.419922,9873.419922,222570000
12/4/2003,9874.830078,9933.860352,9865.780273,9930.820313,9930.820313,267840000
12/5/2003,9923.269531,9923.419922,9846.30957,9862.679688,9862.679688,201640000
12/8/2003,9862.009766,9970.160156,9859.570313,9965.269531,9965.269531,192730000
12/9/2003,9966.450195,10003.12012,9916.900391,9923.419922,9923.419922,231390000
12/10/2003,9922.379883,9958.379883,9882.379883,9921.860352,9921.860352,220980000
12/11/2003,9922.450195,10026.53027,9920.969727,10008.16016,10008.16016,208630000
12/12/2003,10008.75,10052.07031,9976.790039,10042.16016,10042.16016,176900000
12/15/2003,10046.53027,10139.62988,10021.63965,10022.82031,10022.82031,247020000
12/16/2003,10023.33984,10137.62988,10023.33984,10129.55957,10129.55957,233730000
12/17/2003,10128.75,10146.37988,10094.75,10145.25977,10145.25977,179180000
12/18/2003,10141.41016,10254.08008,10137.33984,10248.08008,10248.08008,218010000
12/19/2003,10249.48047,10293.19043,10230.08008,10278.21973,10278.21973,279780000
12/22/2003,10276.48047,10338,10255.25977,10338,10338,165730000
12/23/2003,10337.55957,10375.92969,10296.15039,10341.25977,10341.25977,151090000
12/24/2003,10341.41016,10341.48047,10305.12012,10305.19043,10305.19043,86180000
12/26/2003,10305.84961,10343.04004,10304.82031,10324.66992,10324.66992,49520000
12/29/2003,10321.34961,10450,10321.34961,10450,10450,156400000
12/30/2003,10449.7002,10456.07031,10405.84961,10425.04004,10425.04004,132800000
12/31/2003,10426.29981,10462.44043,10407.04004,10453.91992,10453.91992,138670000
1/2/2004,10452.74023,10527.03027,10384.29981,10409.84961,10409.84961,168890000
1/5/2004,10411.84961,10544.07031,10411.84961,10544.07031,10544.07031,221290000
1/6/2004,10543.84961,10549.17969,10499.84961,10538.66016,10538.66016,191460000
1/7/2004,10535.45996,10539.45996,10466.29004,10529.03027,10529.03027,225490000
1/8/2004,10530.07031,10592.58984,10530.07031,10592.44043,10592.44043,237770000
1/9/2004,10589.25,10589.25,10448.66992,10458.88965,10458.88965,223250000
1/12/2004,10461.54981,10491.62988,10444.15039,10485.17969,10485.17969,197960000
1/13/2004,10485.17969,10509.84961,10367.41016,10427.17969,10427.17969,197310000
1/14/2004,10428.66992,10548.50977,10428.66992,10538.37012,10538.37012,186280000
1/15/2004,10534.51953,10592.74023,10477.17969,10553.84961,10553.84961,260090000
1/16/2004,10556.37012,10600.74023,10542.51953,10600.50977,10600.50977,254170000
1/20/2004,10601.40039,10616.95996,10519.49023,10528.66016,10528.66016,224300000
1/21/2004,10522.76953,10643.54981,10490.95996,10623.62012,10623.62012,214920000
1/22/2004,10624.21973,10660.87988,10607.40039,10623.17969,10623.17969,219720000
1/23/2004,10625.25,10643.48047,10523.84961,10568.29004,10568.29004,234260000
1/26/2004,10568,10705.17969,10561.84961,10702.50977,10702.50977,186170000
1/27/2004,10701.09961,10701.76953,10609.91992,10609.91992,10609.91992,206560000
1/28/2004,10610.07031,10658.42969,10437.78027,10468.37012,10468.37012,247660000
1/29/2004,10467.41016,10522.58984,10417.84961,10510.29004,10510.29004,273970000
1/30/2004,10510.21973,10510.80957,10438.95996,10488.07031,10488.07031,208990000
2/2/2004,10487.78027,10568.95996,10434.66992,10499.17969,10499.17969,224800000
2/3/2004,10499.48047,10528.95996,10457.11035,10505.17969,10505.17969,183810000
2/4/2004,10503.11035,10524.21973,10447.17969,10470.74023,10470.74023,227760000
2/5/2004,10469.33008,10522.51953,10453.54981,10495.54981,10495.54981,187810000
2/6/2004,10494.88965,10593.40039,10464.51953,10593.03027,10593.03027,182880000
2/9/2004,10592,10618.50977,10564.44043,10579.03027,10579.03027,160720000
2/10/2004,10578.74023,10626.66016,10559.25977,10613.84961,10613.84961,160590000
2/11/2004,10605.48047,10746.87988,10572.58984,10737.7002,10737.7002,277850000
2/12/2004,10735.17969,10735.29004,10688.36035,10694.07031,10694.07031,197560000
2/13/2004,10696.21973,10734.69043,10604.13965,10627.84961,10627.84961,244990000
2/17/2004,10628.87988,10735.25,10628.74023,10714.87988,10714.87988,169730000
2/18/2004,10706.67969,10720.50977,10646.95996,10671.99023,10671.99023,164370000
2/19/2004,10674.58984,10753.62988,10656.58984,10664.73047,10664.73047,219890000
2/20/2004,10666.29004,10688.21973,10580.66016,10619.03027,10619.03027,220560000
2/23/2004,10619.54981,10644.95996,10560.44043,10609.62012,10609.62012,229950000
2/24/2004,10609.54981,10637.11035,10521.7002,10566.37012,10566.37012,225670000
2/25/2004,10566.58984,10615.55957,10560.07031,10601.62012,10601.62012,192420000
2/26/2004,10598.13965,10612.13965,10539.33008,10580.13965,10580.13965,223230000
2/27/2004,10581.54981,10652.36035,10563.62988,10583.91992,10583.91992,200050000
3/1/2004,10582.25,10695.54981,10582.21973,10678.13965,10678.13965,185030000
3/2/2004,10678.36035,10678.36035,10568.87988,10591.48047,10591.48047,215580000
3/3/2004,10588.58984,10610,10550.13965,10593.11035,10593.11035,188800000
3/4/2004,10593.48047,10603.25,10562.74023,10588,10588,161050000
3/5/2004,10582.58984,10651.33008,10524.58984,10595.54981,10595.54981,266500000
3/8/2004,10595.37012,10634.29004,10526.88965,10529.48047,10529.48047,199300000
3/9/2004,10529.51953,10529.7002,10424.07031,10456.95996,10456.95996,246270000
3/10/2004,10457.58984,10473.86035,10284.66992,10296.88965,10296.88965,259000000
3/11/2004,10288.84961,10321.41016,10120.37988,10128.37988,10128.37988,292050000
3/12/2004,10130.66992,10241.19043,10130.66992,10240.08008,10240.08008,223350000
3/15/2004,10238.4502,10241.11035,10092.46973,10102.88965,10102.88965,219150000
3/16/2004,10103.41016,10221.11035,10103.41016,10184.66992,10184.66992,194560000
3/17/2004,10184.66992,10326.51953,10184.29981,10300.29981,10300.29981,181210000
3/18/2004,10298.95996,10328.82031,10214.15039,10295.78027,10295.78027,218820000
3/19/2004,10295.84961,10314.58984,10182.59961,10186.59961,10186.59961,261590000
3/22/2004,10185.92969,10186.15039,10012.16016,10064.75,10064.75,248930000
3/23/2004,10066.66992,10131.34961,10047.41016,10063.63965,10063.63965,215260000
3/24/2004,10065.41016,10108.15039,10007.49023,10048.23047,10048.23047,224310000
3/25/2004,10049.55957,10226.08008,10049.49023,10218.82031,10218.82031,216420000
3/26/2004,10218.37012,10271.78027,10181.04004,10212.96973,10212.96973,198830000
3/29/2004,10212.91016,10350.4502,10212.91016,10329.62988,10329.62988,197150000
3/30/2004,10327.62988,10387.25977,10306.15039,10381.7002,10381.7002,189060000
3/31/2004,10380.88965,10401.7002,10314.88965,10357.7002,10357.7002,207420000
4/1/2004,10357.51953,10419.04004,10342.58984,10373.33008,10373.33008,218660000
4/2/2004,10375.33008,10496.44043,10375.33008,10470.58984,10470.58984,243070000
4/5/2004,10470.58984,10558.66016,10465.62988,10558.37012,10558.37012,182130000
4/6/2004,10553.75977,10570.80957,10505.11035,10570.80957,10570.80957,175720000
4/7/2004,10569.25977,10569.25977,10465.33008,10480.15039,10480.15039,218040000
4/8/2004,10482.76953,10554.09961,10393.91016,10442.03027,10442.03027,187730000
4/12/2004,10444.37988,10526.26953,10443.80957,10515.55957,10515.55957,142190000
4/13/2004,10516.04981,10552.61035,10361.99023,10381.28027,10381.28027,202540000
4/14/2004,10378.09961,10415.28027,10322.94043,10377.9502,10377.9502,230460000
4/15/2004,10377.9502,10430.62012,10322.16016,10397.45996,10397.45996,262880000
4/16/2004,10398.32031,10460.05957,10376.38965,10451.96973,10451.96973,234660000
4/19/2004,10451.62012,10451.75977,10399.46973,10437.84961,10437.84961,173340000
4/20/2004,10437.84961,10487.66992,10313.58008,10314.5,10314.5,204710000
4/21/2004,10311.87012,10332.87988,10250.48047,10317.26953,10317.26953,232630000
4/22/2004,10314.99023,10496.61035,10292.28027,10461.2002,10461.2002,265740000
4/23/2004,10463.11035,10482.91016,10410.59961,10472.83984,10472.83984,277070000
4/26/2004,10472.91016,10512.79004,10418.12012,10444.73047,10444.73047,183040000
4/27/2004,10445.37988,10537.34961,10441.75,10478.16016,10478.16016,213410000
4/28/2004,10476.66992,10476.9502,10333.87012,10342.59961,10342.59961,232090000
4/29/2004,10339.41016,10407.96973,10219.17969,10272.26953,10272.26953,231880000
4/30/2004,10273.05957,10333.87012,10225.57031,10225.57031,10225.57031,218010000
5/3/2004,10227.26953,10329.04981,10227.12988,10314,10314,198830000
5/4/2004,10314.32031,10386.32031,10266.16992,10317.2002,10317.2002,208020000
5/5/2004,10316.98047,10348.34961,10291.08008,10310.9502,10310.9502,172170000
5/6/2004,10308.2002,10308.2002,10170.50977,10241.25977,10241.25977,202690000
5/7/2004,10240.62012,10271.99023,10114.86035,10117.33984,10117.33984,228140000
5/10/2004,10116.28027,10116.28027,9932.740234,9990.019531,9990.019531,272130000
5/11/2004,9989.240234,10038.34961,9974.049805,10019.46973,10019.46973,223650000
5/12/2004,10011.51953,10048.20996,9852.19043,10045.16016,10045.16016,246410000
5/13/2004,10044.30957,10074.11035,9970.929688,10010.74023,10010.74023,215300000
5/14/2004,10008.42969,10065.67969,9938.419922,10012.87012,10012.87012,175180000
5/17/2004,10009.91992,10009.91992,9862.769531,9906.910156,9906.910156,199660000
5/18/2004,9906.709961,9987.040039,9906.639648,9968.509766,9968.509766,191770000
5/19/2004,9962.549805,10093.20996,9933.110352,9937.709961,9937.709961,227420000
5/20/2004,9939.120117,9970.639648,9900.589844,9937.639648,9937.639648,155570000
5/21/2004,9939.339844,10036.78027,9939.269531,9966.740234,9966.740234,180980000
5/24/2004,9968.019531,10045.4502,9927.139648,9958.429688,9958.429688,187000000
5/25/2004,9958.080078,10121.66992,9915.860352,10117.62012,10117.62012,213950000
5/26/2004,10116.83984,10128.83984,10077.80957,10109.88965,10109.88965,171700000
5/27/2004,10109.88965,10222.24023,10109.88965,10205.2002,10205.2002,186670000
5/28/2004,10205.83008,10216.62988,10172.76953,10188.4502,10188.4502,159560000
6/1/2004,10187.17969,10214.57031,10134.86035,10202.65039,10202.65039,166590000
6/2/2004,10199.78027,10288.80957,10197.05957,10262.96973,10262.96973,183540000
6/3/2004,10261.84961,10281.91992,10193.78027,10195.91016,10195.91016,162840000
6/4/2004,10196.83008,10302.08008,10196.69043,10242.82031,10242.82031,161190000
6/7/2004,10243.30957,10391.15039,10243.30957,10391.08008,10391.08008,172490000
6/8/2004,10389.41016,10432.80957,10353.04981,10432.51953,10432.51953,170220000
6/9/2004,10431.09961,10431.32031,10364.95996,10368.44043,10368.44043,175090000
6/10/2004,10367.79981,10410.9502,10367.79981,10410.09961,10410.09961,154090000
6/14/2004,10401.23047,10401.29981,10307.04981,10334.73047,10334.73047,166530000
6/15/2004,10336.50977,10428.04981,10336.50977,10380.42969,10380.42969,223780000
6/16/2004,10380.23047,10393.41992,10355.50977,10379.58008,10379.58008,153020000
6/17/2004,10378.58984,10390.00977,10338.12988,10377.51953,10377.51953,169820000
6/18/2004,10375.82031,10437.90039,10358,10416.41016,10416.41016,300680000
6/21/2004,10417.82031,10440.04981,10363.36035,10371.46973,10371.46973,175300000
6/22/2004,10370.20996,10401.17969,10307.25,10395.07031,10395.07031,203470000
6/23/2004,10395.13965,10498.66992,10323.32031,10479.57031,10479.57031,210770000
6/24/2004,10477.42969,10487.45996,10433.55957,10443.80957,10443.80957,214330000
6/25/2004,10444.24023,10487.54004,10369.91992,10371.83984,10371.83984,308250000
6/28/2004,10377.51953,10464.37988,10337.7002,10357.08984,10357.08984,231100000
6/29/2004,10356.34961,10429.12988,10341.67969,10413.42969,10413.42969,180210000
6/30/2004,10413.42969,10471.24023,10375.66992,10435.48047,10435.48047,227800000
7/1/2004,10434,10448.08984,10274.50977,10334.16016,10334.16016,234900000
7/2/2004,10334,10334.08008,10264.91992,10282.83008,10282.83008,146600000
7/6/2004,10280.25977,10280.25977,10191.40039,10219.33984,10219.33984,180070000
7/7/2004,10211.91992,10266.61035,10199.29004,10240.29004,10240.29004,179940000
7/8/2004,10238.51953,10263.73047,10166.25,10171.55957,10171.55957,181790000
7/9/2004,10173.12012,10239.25,10173.12012,10213.21973,10213.21973,161230000
7/12/2004,10211.75,10257.09961,10162.17969,10238.21973,10238.21973,155520000
7/13/2004,10238.37012,10257.09961,10230.62988,10247.58984,10247.58984,160630000
7/14/2004,10232.83984,10286.88965,10172.38965,10208.79981,10208.79981,298900000
7/15/2004,10208.2002,10235.65039,10162.94043,10163.16016,10163.16016,231930000
7/16/2004,10162.33984,10238.37012,10135.12988,10139.78027,10139.78027,267310000
7/19/2004,10140.9502,10148.62988,10063.30957,10094.05957,10094.05957,198380000
7/20/2004,10094.42969,10155.62988,10072.67969,10149.07031,10149.07031,197640000
7/21/2004,10156.29981,10237.12012,10045.61035,10046.12988,10046.12988,277570000
7/22/2004,10047.59961,10073.49023,9946.879883,10050.33008,10050.33008,247870000
7/23/2004,10045.45996,10045.46973,9931.769531,9962.219727,9962.219727,238540000
7/26/2004,9964.709961,10003.79981,9913.919922,9961.919922,9961.919922,221240000
7/27/2004,9963.540039,10103.12988,9963.540039,10085.13965,10085.13965,236270000
7/28/2004,10084.03027,10146.86035,9994.219727,10117.07031,10117.07031,223560000
7/29/2004,10115.51953,10163.00977,10084.83984,10129.24023,10129.24023,215050000
7/30/2004,10129.12012,10149.65039,10086.32031,10139.70996,10139.70996,197240000
8/2/2004,10138.4502,10203.55957,10101.36035,10179.16016,10179.16016,177330000
8/3/2004,10178.26953,10178.28027,10102.83984,10120.24023,10120.24023,190880000
8/4/2004,10117.95996,10162.41992,10068.11035,10126.50977,10126.50977,157430000
8/5/2004,10127.09961,10129.08984,9955.730469,9963.030273,9963.030273,178250000
8/6/2004,9960.669922,9960.740234,9793.049805,9815.330078,9815.330078,215870000
8/9/2004,9816.139648,9858.679688,9811.120117,9814.660156,9814.660156,148320000
8/10/2004,9815.549805,9944.669922,9815.469727,9944.669922,9944.669922,167590000
8/11/2004,9931.240234,9954.179688,9841.360352,9938.320313,9938.320313,182920000
8/12/2004,9936.480469,9936.480469,9808.540039,9814.589844,9814.589844,248090000
8/13/2004,9814.110352,9854.919922,9783.910156,9825.349609,9825.349609,182590000
8/16/2004,9825.349609,9967.080078,9825.349609,9954.549805,9954.549805,176390000
8/17/2004,9955.5,10023.94043,9952.110352,9972.830078,9972.830078,186120000
8/18/2004,9964.219727,10083.15039,9934.049805,10083.15039,10083.15039,187150000
8/19/2004,10082.78027,10082.78027,9989.870117,10040.82031,10040.82031,162780000
8/20/2004,10040.80957,10126.87988,10012.50977,10110.13965,10110.13965,209750000
8/23/2004,10111.09961,10131.08008,10067.96973,10073.04981,10073.04981,144500000
8/24/2004,10074.88965,10146.79004,10062.12988,10098.62988,10098.62988,143050000
8/25/2004,10098.49023,10199.20996,10068.11035,10181.74023,10181.74023,172570000
8/26/2004,10181.07031,10193.54004,10155.86035,10173.41016,10173.41016,131960000
8/27/2004,10174.07031,10211.25,10166.69043,10195.00977,10195.00977,114580000
8/30/2004,10193.83008,10196.78027,10122.51953,10122.51953,10122.51953,114850000
8/31/2004,10121.96973,10173.91992,10074.21973,10173.91992,10173.91992,163580000
9/1/2004,10170.12012,10208.26953,10110.65039,10168.45996,10168.45996,171950000
9/2/2004,10168.38965,10301.49023,10162.04981,10290.28027,10290.28027,181200000
9/3/2004,10277.82031,10321.76953,10260.2002,10260.2002,10260.2002,215670000
9/7/2004,10261.51953,10363.36035,10261.4502,10342.79004,10342.79004,204530000
9/8/2004,10342.41992,10361.21973,10305.17969,10313.36035,10313.36035,222220000
9/9/2004,10314.69043,10337.33008,10269.49023,10289.09961,10289.09961,223160000
9/10/2004,10289.46973,10321.91992,10237.78027,10313.07031,10313.07031,217580000
9/13/2004,10306.65039,10348.38965,10292.57031,10314.75977,10314.75977,203200000
9/14/2004,10315.12988,10340.12988,10303.41016,10318.16016,10318.16016,186180000
9/15/2004,10316.90039,10317.04981,10228.78027,10231.36035,10231.36035,203740000
9/16/2004,10231.58984,10281.87988,10228.63965,10244.49023,10244.49023,173240000
9/17/2004,10245.82031,10314.75977,10245.74023,10284.45996,10284.45996,295880000
9/20/2004,10283.87012,10283.87012,10187.19043,10204.88965,10204.88965,222360000
9/21/2004,10204.51953,10270.51953,10200.25,10244.92969,10244.92969,223840000
9/22/2004,10244.04981,10244.04981,10097.37012,10109.17969,10109.17969,240390000
9/23/2004,10108.29004,10108.74023,10031.16016,10038.90039,10038.90039,222620000
9/24/2004,10039.41992,10081.29981,10034.84961,10047.24023,10047.24023,204060000
9/27/2004,10046.65039,10046.65039,9985.370117,9988.540039,9988.540039,198710000
9/28/2004,9989.730469,10099.51953,9977.919922,10077.40039,10077.40039,232170000
9/29/2004,10056.75,10136.24023,10050.55957,10136.24023,10136.24023,218540000
9/30/2004,10136.37988,10142.94043,10038.90039,10080.26953,10080.26953,377130000
10/1/2004,10082.04004,10198.62012,10082.04004,10192.65039,10192.65039,267550000
10/4/2004,10191.40039,10270.37012,10191.40039,10216.54004,10216.54004,253190000
10/5/2004,10216.75977,10221.11035,10158.07031,10177.67969,10177.67969,224410000
10/6/2004,10170.7002,10240.13965,10157.99023,10239.91992,10239.91992,232020000
10/7/2004,10239.83984,10240.9502,10124.51953,10125.40039,10125.40039,275340000
10/8/2004,10124.11035,10148.04004,10036.32031,10055.2002,10055.2002,228590000
10/11/2004,10056.08984,10098.78027,10056.08984,10081.96973,10081.96973,157180000
10/12/2004,10080.41992,10102.33008,10017.15039,10077.17969,10077.17969,215820000
10/13/2004,10085.20996,10127.16992,9957.790039,10002.33008,10002.33008,276800000
10/14/2004,10002.54004,10003.36035,9875.129883,9894.450195,9894.450195,268650000
10/15/2004,9895.629883,9982.709961,9895.549805,9933.379883,9933.379883,317590000
10/18/2004,9932.980469,9960.150391,9861.629883,9956.320313,9956.320313,227840000
10/19/2004,9958.379883,10020.54981,9894.889648,9897.620117,9897.620117,264220000
10/20/2004,9895.19043,9895.700195,9804.19043,9886.929688,9886.929688,272670000
10/21/2004,9884.650391,9903.150391,9800.870117,9865.759766,9865.759766,272050000
10/22/2004,9863.849609,9883.25,9753.019531,9757.80957,9757.80957,258220000
10/25/2004,9757.219727,9777.870117,9708.400391,9749.990234,9749.990234,233370000
10/26/2004,9750.589844,9888.480469,9749.549805,9888.480469,9888.480469,273770000
10/27/2004,9888.25,10018.54981,9841.950195,10002.03027,10002.03027,256200000
10/28/2004,9998.94043,10044.9502,9952.480469,10004.54004,10004.54004,254490000
10/29/2004,10004.69043,10044.13965,9990.830078,10027.46973,10027.46973,262950000
11/1/2004,10028.73047,10076.58984,10010.15039,10054.38965,10054.38965,267040000
11/2/2004,10053.87012,10132.99023,10011.17969,10035.73047,10035.73047,369480000
11/3/2004,10037.5,10215.50977,10037.42969,10137.04981,10137.04981,332790000
11/4/2004,10132.48047,10318.23047,10127.98047,10314.75977,10314.75977,365770000
11/5/2004,10317.04981,10416.66992,10316.98047,10387.54004,10387.54004,325770000
11/8/2004,10385.15039,10405.69043,10361.44043,10391.30957,10391.30957,258040000
11/9/2004,10387.62012,10427.80957,10368.58984,10386.37012,10386.37012,248430000
11/10/2004,10378.58984,10439.40039,10378.58984,10385.48047,10385.48047,281290000
11/11/2004,10386.9502,10486.65039,10386.9502,10469.83984,10469.83984,254080000
11/12/2004,10469.20996,10539.59961,10460.40039,10539.00977,10539.00977,322250000
11/15/2004,10541.88965,10563.01953,10517.12988,10550.24023,10550.24023,266460000
11/16/2004,10549.79004,10549.79004,10477.9502,10487.65039,10487.65039,237060000
11/17/2004,10481.83008,10602.84961,10481.83008,10549.57031,10549.57031,295230000
11/18/2004,10549.2002,10585.25977,10547.38965,10572.54981,10572.54981,242230000
11/19/2004,10571.62988,10573.74023,10438.58008,10456.91016,10456.91016,275340000
11/22/2004,10455.73047,10508.04004,10432.00977,10489.41992,10489.41992,240410000
11/23/2004,10486.69043,10514.99023,10436.37988,10492.59961,10492.59961,254780000
11/24/2004,10493.86035,10527.40039,10482.25977,10520.30957,10520.30957,204070000
11/26/2004,10518.69043,10543.29004,10508.55957,10522.23047,10522.23047,91510000
11/29/2004,10520.63965,10557.41016,10417.08008,10475.90039,10475.90039,247670000
11/30/2004,10475.26953,10483.13965,10428.01953,10428.01953,10428.01953,286900000
12/1/2004,10425.79981,10590.21973,10425.75977,10590.21973,10590.21973,307970000
12/2/2004,10590.44043,10629.16016,10544.76953,10585.12012,10585.12012,296050000
12/3/2004,10597.90039,10643.04981,10560.58008,10592.20996,10592.20996,286270000
12/6/2004,10591.32031,10591.99023,10526.82031,10547.05957,10547.05957,218660000
12/7/2004,10546.79981,10567.16016,10440.36035,10440.58008,10440.58008,258710000
12/8/2004,10438.76953,10506.84961,10438.66016,10494.23047,10494.23047,247020000
12/9/2004,10492.4502,10562.50977,10418.62988,10552.82031,10552.82031,278740000
12/10/2004,10552.16016,10575.58008,10522.67969,10543.21973,10543.21973,242290000
12/13/2004,10543.44043,10642.53027,10543.20996,10638.32031,10638.32031,257530000
12/14/2004,10640.53027,10695.07031,10621.03027,10676.4502,10676.4502,303800000
12/15/2004,10675.70996,10706.16016,10636.46973,10691.4502,10691.4502,305010000
12/16/2004,10691.70996,10726.84961,10661.66992,10705.63965,10705.63965,293600000
12/17/2004,10704.83008,10739.33008,10641.87988,10649.91992,10649.91992,619180000
12/20/2004,10652.13965,10735.26953,10652.07031,10661.59961,10661.59961,298650000
12/21/2004,10661.88965,10765.26953,10661.88965,10759.42969,10759.42969,294880000
12/22/2004,10752.33984,10822.67969,10739.19043,10815.88965,10815.88965,252910000
12/23/2004,10815,10864.66992,10809.53027,10827.12012,10827.12012,193270000
12/27/2004,10828.00977,10868.07031,10776.12988,10776.12988,10776.12988,170140000
12/28/2004,10776.05957,10859.04004,10773.91992,10854.54004,10854.54004,169870000
12/29/2004,10853.71973,10853.71973,10795.57031,10829.19043,10829.19043,162830000
12/30/2004,10829.12012,10850.17969,10799.70996,10800.29981,10800.29981,146210000
12/31/2004,10800.29981,10832.51953,10781.00977,10783.00977,10783.00977,141140000
1/3/2005,10783.75,10867.38965,10710.07031,10729.42969,10729.42969,270620000
1/4/2005,10727.80957,10769.55957,10605.15039,10630.78027,10630.78027,293280000
1/5/2005,10629.53027,10684.42969,10597.75,10597.83008,10597.83008,263550000
1/6/2005,10593.19043,10667.58008,10589.33008,10622.87988,10622.87988,232850000
1/7/2005,10624.79981,10653.25,10571.74023,10603.95996,10603.95996,283770000
1/10/2005,10603.44043,10663.74023,10582.37988,10621.03027,10621.03027,279500000
1/11/2005,10619.76953,10619.76953,10531.54004,10556.21973,10556.21973,292050000
1/12/2005,10561.32031,10622.87988,10499.46973,10617.78027,10617.78027,293140000
1/13/2005,10617.41016,10618.15039,10485.73047,10505.83008,10505.83008,271180000
1/14/2005,10506.70996,10567.00977,10503.75977,10558,10558,223070000
1/18/2005,10554.23047,10628.94043,10500.58008,10628.79004,10628.79004,267680000
1/19/2005,10626.04981,10626.28027,10536.49023,10539.96973,10539.96973,242250000
1/20/2005,10538.90039,10546.76953,10457.94043,10471.46973,10471.46973,242810000
1/21/2005,10471.98047,10512.17969,10390.84961,10392.99023,10392.99023,275680000
1/24/2005,10393.58008,10442.87012,10368.61035,10368.61035,10368.61035,259170000
1/25/2005,10369.41992,10509.83008,10369.41992,10461.55957,10461.55957,260720000
1/26/2005,10463.19043,10531.99023,10463.19043,10498.58984,10498.58984,247140000
1/27/2005,10498.13965,10498.13965,10429.94043,10467.40039,10467.40039,269690000
1/28/2005,10470.58008,10488.38965,10386.55957,10427.2002,10427.2002,358720000
1/31/2005,10428.75977,10510.19043,10428.75977,10489.94043,10489.94043,298060000
2/1/2005,10489.71973,10570.25977,10489.63965,10551.94043,10551.94043,283800000
2/2/2005,10551.04981,10616.37012,10544.48047,10596.79004,10596.79004,279860000
2/3/2005,10592.20996,10601.15039,10550.08984,10593.09961,10593.09961,229000000
2/4/2005,10593.16992,10723.88965,10586.88965,10716.12988,10716.12988,246270000
2/7/2005,10715.75977,10733.5,10699.73047,10715.75977,10715.75977,218040000
2/8/2005,10712.50977,10744.50977,10695.95996,10724.62988,10724.62988,244710000
2/9/2005,10717.75977,10741.54981,10660.41992,10664.11035,10664.11035,310030000
2/10/2005,10665,10763.94043,10664.33008,10749.61035,10749.61035,254150000
2/11/2005,10742.91992,10829.19043,10703.42969,10796.00977,10796.00977,263370000
2/14/2005,10795.71973,10802.29004,10773.17969,10791.12988,10791.12988,215370000
2/15/2005,10791.05957,10852.38965,10779.30957,10837.32031,10837.32031,241500000
2/16/2005,10832.03027,10853.42969,10794.16016,10834.87988,10834.87988,256940000
2/17/2005,10835.03027,10841.16016,10752.33984,10754.25977,10754.25977,257860000
2/18/2005,10755.15039,10792.01953,10730.32031,10785.21973,10785.21973,335660000
2/22/2005,10783.37988,10783.4502,10610.54004,10611.2002,10611.2002,340910000
2/23/2005,10609.28027,10700.69043,10608.98047,10673.79004,10673.79004,268490000
2/24/2005,10672.24023,10755.74023,10647.33984,10748.79004,10748.79004,257340000
2/25/2005,10748.41992,10845.59961,10735.76953,10841.59961,10841.59961,247140000
2/28/2005,10842.04981,10842.04981,10730.46973,10766.23047,10766.23047,288160000
3/1/2005,10769.04004,10849.13965,10769.04004,10830,10830,247210000
3/2/2005,10825.67969,10869.83008,10774.29004,10811.96973,10811.96973,235950000
3/3/2005,10812.26953,10869.16992,10767.19043,10833.03027,10833.03027,233480000
3/4/2005,10834.50977,10962.41992,10834.29004,10940.54981,10940.54981,240210000
3/7/2005,10940.54981,10984.45996,10931.45996,10936.86035,10936.86035,229120000
3/8/2005,10935.59961,10952.4502,10900.12988,10912.62012,10912.62012,205970000
3/9/2005,10912.32031,10923.17969,10802.05957,10805.62012,10805.62012,267970000
3/10/2005,10806.28027,10875.51953,10780.34961,10851.50977,10851.50977,224040000
3/11/2005,10845.29981,10872.34961,10758.54981,10774.36035,10774.36035,243050000
3/14/2005,10773.91992,10805.46973,10754.41016,10804.50977,10804.50977,237050000
3/15/2005,10804.29004,10838.65039,10745.09961,10745.09961,10745.09961,237710000
3/16/2005,10741.62988,10741.62988,10612.37988,10633.07031,10633.07031,278620000
3/17/2005,10633.29981,10658.63965,10598.33984,10626.34961,10626.34961,228160000
3/18/2005,10627.83008,10653.69043,10557.04004,10629.66992,10629.66992,531670000
3/21/2005,10629.90039,10630.49023,10534.05957,10565.38965,10565.38965,254560000
3/22/2005,10565.38965,10609.9502,10470.28027,10470.50977,10470.50977,308690000
3/23/2005,10470.58008,10497.41992,10430.53027,10456.01953,10456.01953,327490000
3/24/2005,10457.05957,10518.62988,10442.87012,10442.87012,10442.87012,238110000
3/28/2005,10444.12988,10533.54981,10439.99023,10485.65039,10485.65039,213820000
3/29/2005,10485.65039,10520.83984,10396.24023,10405.7002,10405.7002,301970000
3/30/2005,10405.76953,10544.17969,10404.80957,10540.92969,10540.92969,276060000
3/31/2005,10541.58984,10542.04004,10490.37988,10503.75977,10503.75977,259250000
4/1/2005,10504.57031,10568.92969,10381.01953,10404.29981,10404.29981,318810000
4/4/2005,10401.70996,10444.28027,10356.70996,10421.13965,10421.13965,293800000
4/5/2005,10421.13965,10476.49023,10419.44043,10458.45996,10458.45996,271690000
4/6/2005,10453.4502,10526,10453.37988,10486.01953,10486.01953,237570000
4/7/2005,10485.87988,10557.11035,10476.70996,10546.32031,10546.32031,283340000
4/8/2005,10546.32031,10553.55957,10460.45996,10461.33984,10461.33984,201110000
4/11/2005,10462.08008,10482.17969,10438.44043,10448.55957,10448.55957,192720000
4/12/2005,10448.62988,10529.76953,10360.91992,10507.96973,10507.96973,267070000
4/13/2005,10507.4502,10521.05957,10379.7002,10403.92969,10403.92969,274850000
4/14/2005,10403.70996,10417.88965,10273.42969,10278.75,10278.75,303780000
4/15/2005,10276.61035,10278.53027,10076.57031,10087.50977,10087.50977,417360000
4/18/2005,10088.54004,10105.38965,10020.92969,10071.25,10071.25,301220000
4/19/2005,10071.54981,10156.53027,10071.54981,10127.41016,10127.41016,285960000
4/20/2005,10131.17969,10186.4502,10000.45996,10012.36035,10012.36035,323910000
4/21/2005,10010.50977,10218.59961,10010.50977,10218.59961,10218.59961,287550000
4/22/2005,10218.59961,10219.33984,10069.91992,10157.70996,10157.70996,273540000
4/25/2005,10158.51953,10260.2002,10158.51953,10242.46973,10242.46973,231210000
4/26/2005,10240.99023,10263.59961,10150.99023,10151.12988,10151.12988,255270000
4/27/2005,10150.32031,10219.55957,10079.4502,10198.79981,10198.79981,248390000
4/28/2005,10194.58008,10194.58008,10070.13965,10070.37012,10070.37012,279300000
4/29/2005,10070.37012,10196.36035,10048.12012,10192.50977,10192.50977,303790000
5/2/2005,10192,10258.42969,10188.07031,10251.7002,10251.7002,239610000
5/3/2005,10251.04004,10304.54004,10208.03027,10256.9502,10256.9502,277710000
5/4/2005,10255.25,10392.46973,10255.25,10384.63965,10384.63965,275240000
5/5/2005,10384.49023,10405.76953,10296.48047,10340.37988,10340.37988,236460000
5/6/2005,10339.70996,10400.59961,10339.63965,10345.40039,10345.40039,230410000
5/9/2005,10345.40039,10384.86035,10320.13965,10384.33984,10384.33984,204600000
5/10/2005,10382.94043,10382.94043,10250.23047,10281.11035,10281.11035,234910000
5/11/2005,10272.91016,10311.19043,10184.90039,10300.25,10300.25,214890000
5/12/2005,10299.74023,10322.34961,10183.42969,10189.48047,10189.48047,249840000
5/13/2005,10188.23047,10234.33984,10075.54981,10140.12012,10140.12012,258410000
5/16/2005,10139.61035,10255.25,10138.28027,10252.29004,10252.29004,217230000
5/17/2005,10247.49023,10336.90039,10213.13965,10331.87988,10331.87988,241110000
5/18/2005,10323.19043,10480.84961,10323.04004,10464.4502,10464.4502,299760000
5/19/2005,10464.4502,10494.74023,10435.32031,10493.19043,10493.19043,209180000
5/20/2005,10492.75,10499.25977,10423.87988,10471.91016,10471.91016,232250000
5/23/2005,10472.79981,10560.80957,10466.07031,10523.55957,10523.55957,225290000
5/24/2005,10522.67969,10522.67969,10471.91016,10503.67969,10503.67969,204650000
5/25/2005,10503.16992,10503.16992,10426.38965,10457.79981,10457.79981,187990000
5/26/2005,10458.67969,10544.09961,10458.61035,10537.59961,10537.59961,194620000
5/27/2005,10537.08008,10552.00977,10517.66016,10542.54981,10542.54981,168060000
5/31/2005,10541.88965,10542.33008,10467.48047,10467.48047,10467.48047,240780000
6/1/2005,10462.86035,10586.37012,10457.91016,10549.87012,10549.87012,232630000
6/2/2005,10548.83008,10559.92969,10510.41016,10553.49023,10553.49023,187680000
6/3/2005,10552.82031,10553.19043,10448.41016,10460.96973,10460.96973,222230000
6/6/2005,10461.63965,10481,10430.96973,10467.03027,10467.03027,170200000
6/7/2005,10466,10578.83984,10465.91992,10483.07031,10483.07031,213990000
6/8/2005,10484.83984,10543.29004,10465.32031,10476.86035,10476.86035,195810000
6/9/2005,10477.75,10526.37012,10443.30957,10503.01953,10503.01953,209810000
6/10/2005,10503.01953,10538.63965,10452.62012,10512.62988,10512.62988,217100000
6/13/2005,10503.57031,10589.16016,10474.37988,10522.55957,10522.55957,205630000
6/14/2005,10521.9502,10586.7002,10521.79004,10547.57031,10547.57031,192030000
6/15/2005,10548.65039,10589.92969,10495.38965,10566.37012,10566.37012,220840000
6/16/2005,10566.75977,10595.4502,10540.05957,10578.65039,10578.65039,217730000
6/17/2005,10580.41016,10656.29004,10579.49023,10623.07031,10623.07031,373400000
6/20/2005,10621.54004,10637.57031,10562.37988,10609.11035,10609.11035,173110000
6/21/2005,10608.87988,10630.36035,10580.87012,10599.66992,10599.66992,204330000
6/22/2005,10599.36035,10646.24023,10578.04004,10587.92969,10587.92969,198810000
6/23/2005,10587.08984,10589.00977,10419.59961,10421.44043,10421.44043,288030000
6/24/2005,10422.28027,10422.28027,10297.83984,10297.83984,10297.83984,343150000
6/27/2005,10298.07031,10332.12988,10253.49023,10290.78027,10290.78027,220510000
6/28/2005,10291.00977,10409.7002,10290.54981,10405.62988,10405.62988,215350000
6/29/2005,10405.94043,10433.79004,10363.28027,10374.48047,10374.48047,222550000
6/30/2005,10374.17969,10412.79004,10267.21973,10274.96973,10274.96973,301810000
7/1/2005,10273.58984,10343.79004,10273.51953,10303.44043,10303.44043,231380000
7/5/2005,10303.12988,10389.05957,10282.65039,10371.79981,10371.79981,235620000
7/6/2005,10366.51953,10380.46973,10267.61035,10270.67969,10270.67969,237210000
7/7/2005,10269.75977,10310.04004,10175.40039,10302.29004,10302.29004,275310000
7/8/2005,10302.90039,10462.25977,10300.4502,10449.13965,10449.13965,249260000
7/11/2005,10449.59961,10534.21973,10449.59961,10519.71973,10519.71973,225470000
7/12/2005,10519.49023,10544.04004,10483.2002,10513.88965,10513.88965,233390000
7/13/2005,10513.36035,10564.91016,10512.36035,10557.38965,10557.38965,216660000
7/14/2005,10559.86035,10657.69043,10559.86035,10628.88965,10628.88965,267790000
7/15/2005,10629.44043,10654.12012,10600.48047,10640.83008,10640.83008,239700000
7/18/2005,10640.19043,10640.19043,10574.99023,10574.99023,10574.99023,206290000
7/19/2005,10576.90039,10668.51953,10576.90039,10646.55957,10646.55957,318160000
7/20/2005,10629.51953,10691.29981,10581.12012,10689.15039,10689.15039,312420000
7/21/2005,10690.03027,10700.05957,10608.42969,10627.76953,10627.76953,281750000
7/22/2005,10624.19043,10658.58008,10588.04981,10651.17969,10651.17969,231480000
7/25/2005,10651.66016,10686.53027,10591.54981,10596.48047,10596.48047,190250000
7/26/2005,10597.59961,10626,10572.91992,10579.76953,10579.76953,220390000
7/27/2005,10579.4502,10645.91992,10577.37988,10637.08984,10637.08984,213220000
7/28/2005,10633.5,10710.48047,10629.67969,10705.54981,10705.54981,220170000
7/29/2005,10705.16016,10717.73047,10640.91016,10640.91016,10640.91016,215280000
8/1/2005,10641.78027,10672.36035,10610.88965,10623.15039,10623.15039,192790000
8/2/2005,10623.79004,10699.19043,10623.46973,10683.74023,10683.74023,241690000
8/3/2005,10681.50977,10698.07031,10638.48047,10697.58984,10697.58984,237650000
8/4/2005,10696.79981,10696.87988,10606.66992,10610.09961,10610.09961,230600000
8/5/2005,10610.33984,10610.80957,10554.4502,10558.03027,10558.03027,218240000
8/8/2005,10557.24023,10606.04004,10524.91016,10536.92969,10536.92969,185880000
8/9/2005,10537.65039,10639.08008,10537.65039,10615.66992,10615.66992,207460000
8/10/2005,10606.51953,10719.41016,10570.04981,10594.41016,10594.41016,258420000
8/11/2005,10591.83008,10685.88965,10588.51953,10685.88965,10685.88965,234250000
8/12/2005,10682.7002,10682.78027,10568.29981,10600.30957,10600.30957,218890000
8/15/2005,10599.19043,10655.08008,10557.87012,10634.37988,10634.37988,173340000
8/16/2005,10631.58984,10640.26953,10510.33984,10513.4502,10513.4502,232520000
8/17/2005,10505.59961,10588.92969,10503.37012,10550.70996,10550.70996,235040000
8/18/2005,10549.75,10592.90039,10517.42969,10554.92969,10554.92969,213900000
8/19/2005,10552.7002,10626.25977,10552.7002,10559.23047,10559.23047,219830000
8/22/2005,10559.23047,10641.15039,10523.95996,10569.88965,10569.88965,215570000
8/23/2005,10571.00977,10577.45996,10496.73047,10519.58008,10519.58008,210670000
8/24/2005,10519.33984,10559,10432.08008,10434.87012,10434.87012,256640000
8/25/2005,10434.38965,10465.36035,10428.33984,10450.62988,10450.62988,188100000
8/26/2005,10450.9502,10450.9502,10383.98047,10397.29004,10397.29004,192100000
8/29/2005,10396.90039,10487.5,10349.37012,10463.04981,10463.04981,202970000
8/30/2005,10461.54004,10461.54004,10350,10412.82031,10412.82031,234650000
8/31/2005,10409.08008,10484.79004,10356.87012,10481.59961,10481.59961,281200000
9/1/2005,10481.44043,10513.75977,10425.79981,10459.62988,10459.62988,278990000
9/2/2005,10460.66992,10497.4502,10434.70996,10447.37012,10447.37012,204490000
9/6/2005,10447.69043,10593.05957,10447.69043,10589.24023,10589.24023,233670000
9/7/2005,10588.67969,10640.42969,10573.9502,10633.5,10633.5,226790000
9/8/2005,10633.11035,10636.49023,10569.33984,10595.92969,10595.92969,222990000
9/9/2005,10594.09961,10695.91992,10593.94043,10678.55957,10678.55957,247140000
9/12/2005,10678.41016,10701.80957,10664.08984,10682.94043,10682.94043,201190000
9/13/2005,10673.70996,10674.03027,10595.29004,10597.44043,10597.44043,222620000
9/14/2005,10597.51953,10633.19043,10536.62012,10544.90039,10544.90039,225350000
9/15/2005,10545.84961,10582.07031,10520.92969,10558.75,10558.75,225350000
9/16/2005,10560.5,10647.36035,10560.41992,10641.94043,10641.94043,546940000
9/19/2005,10641.87012,10644.57031,10521.17969,10557.62988,10557.62988,233530000
9/20/2005,10558.19043,10604.75977,10467.11035,10481.51953,10481.51953,244560000
9/21/2005,10484.23047,10484.54981,10375.24023,10378.03027,10378.03027,266650000
9/22/2005,10376.2002,10444.50977,10350.95996,10422.04981,10422.04981,254260000
9/23/2005,10422.04981,10455.80957,10372.05957,10419.58984,10419.58984,238590000
9/26/2005,10420.21973,10509.23047,10410.11035,10443.62988,10443.62988,234320000
9/27/2005,10444.58008,10496.25,10415.62012,10456.20996,10456.20996,224960000
9/28/2005,10456.61035,10512.09961,10423.98047,10473.08984,10473.08984,238740000
9/29/2005,10472.61035,10563.37012,10418.00977,10552.78027,10552.78027,236020000
9/30/2005,10552.7002,10569.80957,10526.12012,10568.7002,10568.7002,222160000
10/3/2005,10569.5,10608.55957,10523.62988,10535.48047,10535.48047,239190000
10/4/2005,10534.36035,10567.82031,10434.79004,10441.11035,10441.11035,301840000
10/5/2005,10434.80957,10438.46973,10316.16016,10317.36035,10317.36035,266720000
10/6/2005,10317.36035,10369.54981,10218.08984,10287.09961,10287.09961,316440000
10/7/2005,10287.41992,10347.29981,10280.62012,10292.30957,10292.30957,237340000
10/10/2005,10292.9502,10323.12012,10237.79981,10238.75977,10238.75977,236540000
10/11/2005,10239.16016,10312.87988,10234.2002,10253.16992,10253.16992,261000000
10/12/2005,10253.80957,10308.87988,10186.08984,10216.91016,10216.91016,293420000
10/13/2005,10216.91016,10241.32031,10156.45996,10216.58984,10216.58984,270400000
10/14/2005,10216.58984,10291.91016,10200.09961,10287.33984,10287.33984,238950000
10/17/2005,10287.41992,10350.99023,10269.80957,10348.09961,10348.09961,242880000
10/18/2005,10349.13965,10361.46973,10285.25977,10285.25977,10285.25977,297590000
10/19/2005,10277.17969,10414.12988,10232.98047,10414.12988,10414.12988,316880000
10/20/2005,10411.73047,10432.78027,10252.12988,10281.09961,10281.09961,334850000
10/21/2005,10282.21973,10350.98047,10193.4502,10215.21973,10215.21973,357930000
10/24/2005,10216.11035,10387,10216.11035,10385,10385,263690000
10/25/2005,10383.87988,10411.65039,10316.87988,10377.87012,10377.87012,246960000
10/26/2005,10377.38965,10434.46973,10336.82031,10344.98047,10344.98047,266810000
10/27/2005,10344.74023,10349.21973,10229.9502,10229.9502,10229.9502,236490000
10/28/2005,10231.15039,10404.7002,10231.15039,10402.76953,10402.76953,283060000
10/31/2005,10403.16992,10486.65039,10403.16992,10440.07031,10440.07031,320080000
11/1/2005,10440.07031,10455.28027,10406.04004,10406.76953,10406.76953,294480000
11/2/2005,10406.29004,10493.54004,10388.75977,10472.73047,10472.73047,279710000
11/3/2005,10470.49023,10561.16016,10470.49023,10522.58984,10522.58984,320900000
11/4/2005,10523.23047,10552.37988,10479.38965,10530.75977,10530.75977,230870000
11/7/2005,10531.24023,10593.34961,10520.42969,10586.23047,10586.23047,241260000
11/8/2005,10574.17969,10574.21973,10524.28027,10539.71973,10539.71973,201770000
11/9/2005,10539.24023,10601.91992,10519.54981,10546.20996,10546.20996,244430000
11/10/2005,10541.16016,10655.53027,10519.38965,10640.09961,10640.09961,293350000
11/11/2005,10640.09961,10696.4502,10637.42969,10686.04004,10686.04004,195880000
11/14/2005,10686.59961,10710.05957,10674.28027,10697.16992,10697.16992,211290000
11/15/2005,10697.16992,10741.99023,10664.26953,10686.44043,10686.44043,267560000
11/16/2005,10683.03027,10712.21973,10652.26953,10674.75977,10674.75977,286000000
11/17/2005,10677,10727.66992,10665.54981,10720.21973,10720.21973,274320000
11/18/2005,10719.33984,10796.25977,10697.25,10766.33008,10766.33008,351030000
11/21/2005,10766.33008,10835.33008,10761.04981,10820.28027,10820.28027,250280000
11/22/2005,10815.95996,10877.42969,10787.21973,10871.42969,10871.42969,311190000
11/23/2005,10871.42969,10950.75,10855.33984,10916.08984,10916.08984,236740000
11/25/2005,10916.08984,10955.48047,10914.49023,10931.62012,10931.62012,122460000
11/28/2005,10932.74023,10951.92969,10881.62988,10890.71973,10890.71973,259360000
11/29/2005,10888.48047,10959.79004,10888.07031,10888.16016,10888.16016,255250000
11/30/2005,10883.91016,10924.82031,10803.87012,10805.87012,10805.87012,257650000
12/1/2005,10806.03027,10934.90039,10806.03027,10912.57031,10912.57031,256980000
12/2/2005,10912.00977,10921.37012,10861.66016,10877.50977,10877.50977,214900000
12/5/2005,10876.9502,10876.9502,10810.66992,10835.00977,10835.00977,237340000
12/6/2005,10835.41016,10936.2002,10835.41016,10856.86035,10856.86035,264630000
12/7/2005,10856.86035,10868.05957,10764.00977,10810.91016,10810.91016,243490000
12/8/2005,10808.42969,10847.25,10729.66992,10755.12012,10755.12012,253290000
12/9/2005,10751.75977,10805.9502,10729.91016,10778.58008,10778.58008,238930000
12/12/2005,10778.66016,10811.70996,10735.11035,10767.76953,10767.76953,254130000
12/13/2005,10765.69043,10871.50977,10751.36035,10823.71973,10823.71973,329050000
12/14/2005,10821.32031,10919.76953,10820.32031,10883.50977,10883.50977,336440000
12/15/2005,10883.42969,10938.74023,10865.41992,10881.66992,10881.66992,297560000
12/16/2005,10881.66992,10940.33984,10869.26953,10875.58984,10875.58984,419040000
12/19/2005,10875.50977,10922.41016,10825.63965,10836.53027,10836.53027,331170000
12/20/2005,10836.92969,10860.13965,10789.62012,10805.54981,10805.54981,254440000
12/21/2005,10805.62988,10900.88965,10805.62988,10833.73047,10833.73047,257850000
12/22/2005,10831.55957,10891.04004,10829.16016,10889.44043,10889.44043,229500000
12/23/2005,10883.26953,10904.79981,10869.83008,10883.26953,10883.26953,126720000
12/27/2005,10883.75,10932.82031,10776.49023,10777.76953,10777.76953,174190000
12/28/2005,10778.25,10825.16016,10778.25,10796.25977,10796.25977,153230000
12/29/2005,10795.7002,10825.24023,10779.21973,10784.82031,10784.82031,160010000
12/30/2005,10783.86035,10783.86035,10709.41992,10717.5,10717.5,191020000
1/3/2006,10718.29981,10862.78027,10684.4502,10847.41016,10847.41016,302950000
1/4/2006,10843.96973,10892.63965,10833.90039,10880.15039,10880.15039,271490000
1/5/2006,10880.38965,10908.25,10843.65039,10882.15039,10882.15039,250910000
1/6/2006,10875.4502,10968.83984,10875.4502,10959.30957,10959.30957,291740000
1/9/2006,10959.46973,11020.15039,10944.42969,11011.90039,11011.90039,248240000
1/10/2006,11010.45996,11013.98047,10949.87012,11011.58008,11011.58008,264270000
1/11/2006,11011.66016,11047.75977,10991.96973,11043.44043,11043.44043,266260000
1/12/2006,11043.44043,11045.83984,10951.23047,10962.36035,10962.36035,296400000
1/13/2006,10961.48047,10992.69043,10921.53027,10959.87012,10959.87012,209940000
1/17/2006,10957.87012,10957.87012,10875.59961,10896.32031,10896.32031,251470000
1/18/2006,10890.08008,10890.08008,10817.32031,10854.86035,10854.86035,361540000
1/19/2006,10855.17969,10915.9502,10852.12988,10880.70996,10880.70996,370960000
1/20/2006,10880.70996,10880.70996,10661.15039,10667.38965,10667.38965,519090000
1/23/2006,10668.75,10737.04004,10666.34961,10688.76953,10688.76953,366090000
1/24/2006,10690.20996,10750.30957,10686.04004,10712.21973,10712.21973,375980000
1/25/2006,10713.25977,10760.57031,10672.59961,10709.74023,10709.74023,412460000
1/26/2006,10711.01953,10827.95996,10710.94043,10809.46973,10809.46973,400550000
1/27/2006,10815.32031,10932.33984,10804.75,10907.20996,10907.20996,398810000
1/30/2006,10908.49023,10930.5,10887.44043,10899.91992,10899.91992,323690000
1/31/2006,10900.40039,10923.4502,10862.13965,10864.86035,10864.86035,369370000
2/1/2006,10862.13965,10967.57031,10852.82031,10953.9502,10953.9502,333580000
2/2/2006,10950.11035,10950.11035,10827.16016,10851.98047,10851.98047,314190000
2/3/2006,10849.57031,10863.58008,10779.05957,10793.62012,10793.62012,346600000
2/6/2006,10793.29981,10814.50977,10770.96973,10798.26953,10798.26953,263190000
2/7/2006,10796.41992,10822.75977,10737.66992,10749.75977,10749.75977,351880000
2/8/2006,10742.16016,10865.41992,10740.62988,10858.62012,10858.62012,330080000
2/9/2006,10859.41992,10952.26953,10855.74023,10883.34961,10883.34961,314190000
2/10/2006,10883.50977,10944.99023,10820.2002,10919.04981,10919.04981,303570000
2/13/2006,10915.20996,10939.86035,10849.88965,10892.32031,10892.32031,244330000
2/14/2006,10890.71973,11047.67969,10890.71973,11028.38965,11028.38965,307060000
2/15/2006,11025.66992,11068.74023,10989.71973,11058.96973,11058.96973,298850000
2/16/2006,11059.04981,11120.75977,11046.40039,11120.67969,11120.67969,302980000
2/17/2006,11119.55957,11131.9502,11077.7002,11115.32031,11115.32031,329160000
2/21/2006,11115.48047,11140.76953,11050.80957,11069.05957,11069.05957,270410000
2/22/2006,11065.29004,11159.17969,11060.33008,11137.16992,11137.16992,337280000
2/23/2006,11133.51953,11135.88965,11052.73047,11069.21973,11069.21973,270410000
2/24/2006,11065.76953,11085.54004,11010.21973,11061.84961,11061.84961,247270000
2/27/2006,11062.80957,11132.61035,11061.73047,11097.54981,11097.54981,268610000
2/28/2006,11096.75,11100.19043,10978.61035,10993.41016,10993.41016,325450000
3/1/2006,10993.25,11069.37988,10991.96973,11053.53027,11053.53027,270620000
3/2/2006,11052.57031,11052.57031,10986.04981,11025.50977,11025.50977,274280000
3/3/2006,11024.23047,11106.67969,10984.61035,11021.58984,11021.58984,365750000
3/6/2006,11022.46973,11037.12012,10929.21973,10958.58984,10958.58984,292510000
3/7/2006,10957.30957,10989.00977,10928.74023,10980.69043,10980.69043,284770000
3/8/2006,10977.08008,11026.70996,10922.73047,11005.74023,11005.74023,276610000
3/9/2006,11005.66016,11049.12012,10963.87988,10972.28027,10972.28027,266390000
3/10/2006,10972.91992,11098.99023,10972.91992,11076.33984,11076.33984,257440000
3/13/2006,11067.61035,11116.67969,11056.33008,11076.01953,11076.01953,251020000
3/14/2006,11076.01953,11161.34961,11058.65039,11151.33984,11151.33984,251560000
3/15/2006,11149.75977,11226.74023,11138.92969,11209.76953,11209.76953,274740000
3/16/2006,11210.96973,11282.4502,11210.57031,11253.24023,11253.24023,306150000
3/17/2006,11254.12012,11290.07031,11254.12012,11279.65039,11279.65039,480830000
3/20/2006,11278.92969,11308.38965,11259.79981,11274.53027,11274.53027,247410000
3/21/2006,11275.88965,11334.95996,11221.54004,11235.46973,11235.46973,331800000
3/22/2006,11234.50977,11328.79981,11226.41992,11317.42969,11317.42969,342980000
3/23/2006,11317.34961,11327.2002,11237.15039,11270.29004,11270.29004,292420000
3/24/2006,11270.61035,11316.08984,11244.03027,11279.96973,11279.96973,240800000
3/27/2006,11280.12988,11280.4502,11229.86035,11250.11035,11250.11035,226240000
3/28/2006,11250.11035,11281.76953,11145.01953,11154.54004,11154.54004,272490000
3/29/2006,11154.94043,11244.34961,11154.94043,11215.7002,11215.7002,279470000
3/30/2006,11216.33984,11259.16016,11117.63965,11150.7002,11150.7002,276900000
3/31/2006,11151.33984,11191.36035,11105.65039,11109.32031,11109.32031,317000000
4/3/2006,11113,11247.87012,11113,11144.94043,11144.94043,278440000
4/4/2006,11142.54004,11226.98047,11123.57031,11203.84961,11203.84961,246950000
4/5/2006,11203.20996,11250.99023,11169.34961,11239.54981,11239.54981,250190000
4/6/2006,11233.00977,11246.91016,11167.03027,11216.5,11216.5,240370000
4/7/2006,11217.13965,11269.29981,11108.01953,11120.04004,11120.04004,256290000
4/10/2006,11119.87988,11185.54004,11117.08008,11141.33008,11141.33008,207380000
4/11/2006,11141.33008,11186.63965,11053.16992,11089.62988,11089.62988,266080000
4/12/2006,11089.46973,11144.13965,11087.46973,11129.96973,11129.96973,212590000
4/13/2006,11130.12988,11178.40039,11105.79981,11137.65039,11137.65039,230870000
4/17/2006,11137.33008,11159.99023,11039.12012,11073.78027,11073.78027,239730000
4/18/2006,11074.58008,11280.4502,11074.58008,11268.76953,11268.76953,309660000
4/19/2006,11265.40039,11302.9502,11236.19043,11278.76953,11278.76953,292280000
4/20/2006,11278.53027,11384.11035,11275.04981,11342.88965,11342.88965,336420000
4/21/2006,11343.4502,11405.87988,11316.79004,11347.4502,11347.4502,325090000
4/24/2006,11346.80957,11359.7002,11305.83008,11336.32031,11336.32031,232000000
4/25/2006,11336.55957,11355.37012,11260.83984,11283.25,11283.25,289230000
4/26/2006,11283.25,11379.87012,11282.76953,11354.49023,11354.49023,270270000
4/27/2006,11349.53027,11416.92969,11275.29981,11382.50977,11382.50977,361740000
4/28/2006,11358.33008,11417.66016,11347.20996,11367.13965,11367.13965,738440000
5/1/2006,11367.78027,11428.37012,11329.44043,11343.29004,11343.29004,365970000
5/2/2006,11345.20996,11427.65039,11345.12988,11416.4502,11416.4502,335420000
5/3/2006,11414.69043,11424.92969,11362.41992,11400.28027,11400.28027,380540000
5/4/2006,11401.79981,11463.11035,11401.79981,11438.86035,11438.86035,333940000
5/5/2006,11440.62012,11586.37988,11440.62012,11577.74023,11577.74023,338910000
5/8/2006,11576.37012,11603.58984,11561.96973,11584.54004,11584.54004,309920000
5/9/2006,11584.62012,11640.73047,11572.04981,11639.76953,11639.76953,263250000
5/10/2006,11630.48047,11670.19043,11595.17969,11642.65039,11642.65039,284530000
5/11/2006,11639.29004,11639.4502,11479.44043,11500.73047,11500.73047,322510000
5/12/2006,11500.00977,11500.00977,11374.74023,11380.99023,11380.99023,321240000
5/15/2006,11380.42969,11435.33984,11333.04004,11428.76953,11428.76953,300550000
5/16/2006,11428.20996,11460.54981,11392.66992,11419.88965,11419.88965,307170000
5/17/2006,11410.12988,11410.12988,11174.37988,11205.61035,11205.61035,399460000
5/18/2006,11206.16992,11247.38965,11127.08984,11128.29004,11128.29004,338300000
5/19/2006,11124.37012,11180.29004,11075.21973,11144.05957,11144.05957,485500000
5/22/2006,11143.41992,11175.34961,11040.07031,11125.33008,11125.33008,340590000
5/23/2006,11126.29004,11202.65039,11097.30957,11098.34961,11098.34961,315860000
5/24/2006,11100.11035,11168.24023,11030.46973,11117.32031,11117.32031,466330000
5/25/2006,11114.95996,11214.98047,11114.95996,11211.04981,11211.04981,295350000
5/26/2006,11211.69043,11283.49023,11211.54004,11278.61035,11278.61035,240330000
5/30/2006,11277.25,11278.12988,11094.34961,11094.42969,11094.42969,261260000
5/31/2006,11091.15039,11183.04004,11085.37988,11168.30957,11168.30957,353660000
6/1/2006,11169.03027,11270.20996,11150.07031,11260.28027,11260.28027,295150000
6/2/2006,11260.51953,11285.82031,11191.53027,11247.87012,11247.87012,268640000
6/5/2006,11247.54981,11248.79004,11040.24023,11048.71973,11048.71973,254990000
6/6/2006,11048.24023,11094.25977,10926.41992,11002.13965,11002.13965,385870000
6/7/2006,11002.05957,11077.37988,10928.33984,10930.90039,10930.90039,333490000
6/8/2006,10929.7002,10964.67969,10757.54981,10938.82031,10938.82031,442150000
6/9/2006,10939.13965,10976.2002,10871.58984,10891.91992,10891.91992,272930000
6/12/2006,10892,10927.12012,10790.25977,10792.58008,10792.58008,272490000
6/13/2006,10783.13965,10862.29981,10700.92969,10706.13965,10706.13965,399220000
6/14/2006,10706.78027,10817,10698.84961,10816.91992,10816.91992,355620000
6/15/2006,10817.48047,11036.48047,10817.48047,11015.19043,11015.19043,358870000
6/16/2006,11014.37988,11045.2002,10984.12988,11014.54981,11014.54981,451930000
6/19/2006,11014.87012,11057.61035,10907.29004,10942.11035,10942.11035,377040000
6/20/2006,10942.03027,11029.83008,10938.41992,10974.83984,10974.83984,274060000
6/21/2006,10975.24023,11131.73047,10971.71973,11079.45996,11079.45996,309290000
6/22/2006,11077.78027,11077.78027,10986.13965,11019.11035,11019.11035,250460000
6/23/2006,11019.19043,11074.25977,10973.40039,10989.08984,10989.08984,221940000
6/26/2006,10990.29004,11048.71973,10973.71973,11045.28027,11045.28027,202770000
6/27/2006,11048.24023,11064.08984,10920.73047,10924.74023,10924.74023,269010000
6/28/2006,10925.29981,10981.25,10902.48047,10973.55957,10973.55957,260240000
6/29/2006,10974.36035,11195.54004,10974.36035,11190.79981,11190.79981,337830000
6/30/2006,11190.79981,11235.62988,11150.05957,11150.21973,11150.21973,365670000
7/3/2006,11149.33984,11231.29981,11149.33984,11228.01953,11228.01953,134790000
7/5/2006,11225.05957,11225.05957,11123.32031,11151.82031,11151.82031,248320000
7/6/2006,11147.12012,11257.08008,11147.12012,11225.29981,11225.29981,224520000
7/7/2006,11224.17969,11224.17969,11066.00977,11090.66992,11090.66992,253730000
7/10/2006,11091.70996,11174.46973,11090.04004,11103.54981,11103.54981,207740000
7/11/2006,11102.58984,11151.17969,11027.99023,11134.76953,11134.76953,298130000
7/12/2006,11133.96973,11149.95996,10995.96973,11013.17969,11013.17969,266320000
7/13/2006,11012.62012,11012.62012,10832.92969,10846.29004,10846.29004,328780000
7/14/2006,10846.53027,10848.37012,10701.33984,10739.34961,10739.34961,312080000
7/17/2006,10739.34961,10802.66992,10714.70996,10747.36035,10747.36035,251640000
7/18/2006,10745.83984,10813.79004,10683.32031,10799.23047,10799.23047,288860000
7/19/2006,10797.38965,11038.48047,10797.38965,11011.41992,11011.41992,343400000
7/20/2006,11007.25977,11037.28027,10924.98047,10928.09961,10928.09961,336300000
7/21/2006,10937.94043,10951.76953,10838.84961,10868.37988,10868.37988,433240000
7/24/2006,10868.7002,11065.9502,10868.62012,11051.04981,11051.04981,269370000
7/25/2006,11051.04981,11133.80957,10999.90039,11103.70996,11103.70996,281840000
7/26/2006,11102.91016,11157.82031,11048.16016,11102.50977,11102.50977,287170000
7/27/2006,11104.19043,11187.75977,11087.54981,11100.42969,11100.42969,286530000
7/28/2006,11102.11035,11243.30957,11102.03027,11219.7002,11219.7002,269730000
7/31/2006,11218.90039,11219.05957,11178.32031,11185.67969,11185.67969,226190000
8/1/2006,11184.79981,11185.28027,11083.86035,11125.73047,11125.73047,199150000
8/2/2006,11125.57031,11229.45996,11125.25,11199.92969,11199.92969,229410000
8/3/2006,11195.28027,11269.49023,11144.45996,11242.58984,11242.58984,211890000
8/4/2006,11244.58984,11344.16992,11187.36035,11240.34961,11240.34961,210410000
8/7/2006,11239.46973,11245.9502,11190.55957,11219.37988,11219.37988,169710000
8/8/2006,11218.17969,11276.29004,11141.82031,11173.58984,11173.58984,261520000
8/9/2006,11168.46973,11250.83984,11068.57031,11076.17969,11076.17969,231270000
8/10/2006,11073.13965,11143.98047,11044.71973,11124.37012,11124.37012,211270000
8/11/2006,11121.16016,11121.16016,11042.63965,11088.03027,11088.03027,166870000
8/14/2006,11089.07031,11202.73047,11079.78027,11097.87012,11097.87012,205830000
8/15/2006,11098.03027,11234.26953,11098.03027,11230.25977,11230.25977,208750000
8/16/2006,11224.91016,11340.79981,11224.91016,11327.12012,11327.12012,219190000
8/17/2006,11327.36035,11372.41992,11298.37988,11334.95996,11334.95996,243000000
8/18/2006,11333.75977,11381.46973,11317.66992,11381.46973,11381.46973,282660000
8/21/2006,11380.66992,11380.99023,11321.99023,11345.04981,11345.04981,196220000
8/22/2006,11344.41016,11383.70996,11303.33984,11339.83984,11339.83984,213690000
8/23/2006,11337.12012,11370.82031,11264.04004,11297.90039,11297.90039,170410000
8/24/2006,11297.82031,11334.71973,11273.88965,11304.45996,11304.45996,170710000
8/25/2006,11301.21973,11317.42969,11260.28027,11284.04981,11284.04981,150200000
8/28/2006,11285.33008,11387.79004,11273.49023,11352.00977,11352.00977,180810000
8/29/2006,11352.65039,11379.54981,11299.58008,11369.94043,11369.94043,198620000
8/30/2006,11365.98047,11407.08008,11355.69043,11382.91016,11382.91016,180100000
8/31/2006,11383.46973,11405.32031,11369.78027,11381.15039,11381.15039,156960000
9/1/2006,11382.75,11476.48047,11382.75,11464.15039,11464.15039,168010000
9/5/2006,11461.83008,11488.16992,11438.05957,11469.28027,11469.28027,184960000
9/6/2006,11466.23047,11466.23047,11395.15039,11406.2002,11406.2002,190990000
9/7/2006,11405.16016,11405.24023,11323.83984,11331.44043,11331.44043,213670000
9/8/2006,11332.24023,11402.83984,11331.04004,11392.11035,11392.11035,161650000
9/11/2006,11389.87012,11421.25,11342.16992,11396.83984,11396.83984,216000000
9/12/2006,11396.83984,11512.98047,11395.70996,11498.08984,11498.08984,237300000
9/13/2006,11487.69043,11567.25,11476.16016,11543.32031,11543.32031,214190000
9/14/2006,11543.40039,11549.08008,11495.37012,11527.38965,11527.38965,203780000
9/15/2006,11528.75,11613.50977,11528.75,11560.76953,11560.76953,365450000
9/18/2006,11559.96973,11588.37988,11528.11035,11555,11555,192680000
9/19/2006,11554.59961,11562.04981,11480.55957,11540.91016,11540.91016,178880000
9/20/2006,11542.28027,11628.87988,11542.2002,11613.19043,11613.19043,226390000
9/21/2006,11611.66992,11630.55957,11501.76953,11533.23047,11533.23047,241370000
9/22/2006,11532.91016,11533.07031,11474.55957,11508.09961,11508.09961,198480000
9/25/2006,11509.29981,11616.48047,11486,11575.80957,11575.80957,267990000
9/26/2006,11575.73047,11670.26953,11567.65039,11669.38965,11669.38965,283670000
9/27/2006,11670.19043,11720.76953,11659.62012,11689.24023,11689.24023,296890000
9/28/2006,11689.40039,11728.45996,11660.41992,11718.4502,11718.4502,236500000
9/29/2006,11718.04981,11741.99023,11677.79004,11679.07031,11679.07031,216040000
10/2/2006,11678.99023,11726.94043,11658.66016,11670.34961,11670.34961,198010000
10/3/2006,11670.11035,11758.9502,11653.05957,11727.33984,11727.33984,230570000
10/4/2006,11722.94043,11851.25,11707.49023,11850.61035,11850.61035,281860000
10/5/2006,11844.37988,11870.05957,11821.23047,11866.69043,11866.69043,253550000
10/6/2006,11865.49023,11865.57031,11800.5,11850.20996,11850.20996,242980000
10/9/2006,11849.55957,11872.94043,11813.21973,11857.80957,11857.80957,177940000
10/10/2006,11857.73047,11877.90039,11829.70996,11867.16992,11867.16992,227210000
10/11/2006,11865.49023,11875.98047,11794.16992,11852.12988,11852.12988,256040000
10/12/2006,11854.12988,11959.62988,11854.04981,11947.7002,11947.7002,291010000
10/13/2006,11947.21973,11960.50977,11908.79981,11960.50977,11960.50977,295100000
10/16/2006,11961.30957,11997.25,11945.54004,11980.59961,11980.59961,271740000
10/17/2006,11977.40039,11979.08008,11887.19043,11950.01953,11950.01953,238130000
10/18/2006,11947.62012,12049.50977,11947.62012,11992.67969,11992.67969,344650000
10/19/2006,11988.91992,12027.74023,11966.91016,12011.73047,12011.73047,260150000
10/20/2006,12013.00977,12048.87012,11941.94043,12002.37012,12002.37012,313840000
10/23/2006,12116.50977,12125.16016,11971.79004,12116.91016,12116.91016,288780000
10/24/2006,12116.50977,12133.79981,12079.04981,12127.87988,12127.87988,257650000
10/25/2006,12127.24023,12147.96973,12081.76953,12134.67969,12134.67969,238470000
10/26/2006,12134.83984,12167.01953,12096.09961,12163.66016,12163.66016,237150000
10/27/2006,12164.78027,12164.86035,12073.53027,12090.25977,12090.25977,277340000
10/30/2006,12089.13965,12117.23047,12049.91992,12086.5,12086.5,206240000
10/31/2006,12086.17969,12113.38965,12025.33984,12080.73047,12080.73047,277410000
11/1/2006,12080.25,12123.95996,12007.16992,12031.01953,12031.01953,245720000
11/2/2006,12023.98047,12032.54981,11979,12018.54004,12018.54004,222140000
11/3/2006,12018.29981,12061.51953,11965.30957,11986.04004,11986.04004,197740000
11/6/2006,11985.16016,12117.70996,11984.75977,12105.54981,12105.54981,211250000
11/7/2006,12104.75,12196.32031,12101.05957,12156.76953,12156.76953,222400000
11/8/2006,12147.37988,12193.75,12102.90039,12176.54004,12176.54004,252650000
11/9/2006,12174.7002,12187.03027,12090.09961,12103.29981,12103.29981,275340000
11/10/2006,12102.74023,12127.08008,12074.00977,12108.42969,12108.42969,204440000
11/13/2006,12097.7002,12164.7002,12084.80957,12131.87988,12131.87988,194050000
11/14/2006,12132.44043,12228.00977,12084.96973,12218.00977,12218.00977,255300000
11/15/2006,12214.37012,12291.73047,12205.75977,12251.70996,12251.70996,258840000
11/16/2006,12250.04981,12325.91016,12250.04981,12305.82031,12305.82031,223350000
11/17/2006,12304.62012,12342.55957,12277.40039,12342.55957,12342.55957,285110000
11/20/2006,12340.70996,12355.23047,12302.51953,12316.54004,12316.54004,228960000
11/21/2006,12312.12988,12339.84961,12296.03027,12321.58984,12321.58984,216660000
11/22/2006,12321.91016,12361,12302.75977,12326.9502,12326.9502,177740000
11/24/2006,12321.70996,12324.11035,12258.86035,12280.16992,12280.16992,77630000
11/27/2006,12279.12988,12279.53027,12110.80957,12121.70996,12121.70996,236740000
11/28/2006,12118.94043,12149.19043,12072.59961,12136.4502,12136.4502,222630000
11/29/2006,12134.40039,12240.66992,12134.40039,12226.73047,12226.73047,219270000
11/30/2006,12226.73047,12275.12012,12162.48047,12221.92969,12221.92969,294890000
12/1/2006,12220.96973,12248.04004,12089.98047,12194.12988,12194.12988,275410000
12/4/2006,12195.57031,12309.96973,12195.57031,12283.84961,12283.84961,270630000
12/5/2006,12283.69043,12335.37012,12276.08008,12331.59961,12331.59961,233170000
12/6/2006,12328.71973,12335.4502,12294.83008,12309.25,12309.25,220840000
12/7/2006,12310.12988,12360.75977,12264.46973,12278.41016,12278.41016,251340000
12/8/2006,12278.41016,12332.87988,12243.08008,12307.49023,12307.49023,240800000
12/11/2006,12306.20996,12354.58984,12297.62988,12328.48047,12328.48047,213850000
12/12/2006,12328.24023,12333.91992,12252.04981,12315.58008,12315.58008,248140000
12/13/2006,12312.70996,12368.61035,12301.55957,12317.5,12317.5,213520000
12/14/2006,12317.5,12431.25977,12307.00977,12416.75977,12416.75977,253900000
12/15/2006,12417.95996,12486.29981,12417.87988,12445.51953,12445.51953,417750000
12/18/2006,12446.24023,12490.7002,12428.94043,12441.26953,12441.26953,237310000
12/19/2006,12439.50977,12491.91016,12397.61035,12471.32031,12471.32031,233450000
12/20/2006,12471.32031,12498.46973,12456.58008,12463.87012,12463.87012,193300000
12/21/2006,12461.62012,12483.73047,12396.00977,12421.25,12421.25,192090000
12/22/2006,12413.08008,12420.20996,12341.7002,12343.21973,12343.21973,143650000
12/26/2006,12341.94043,12418.2002,12337.04981,12407.62988,12407.62988,110210000
12/27/2006,12408.42969,12519.21973,12407.79004,12510.57031,12510.57031,143650000
12/28/2006,12510.57031,12529.87988,12478.12988,12501.51953,12501.51953,126740000
12/29/2006,12500.48047,12526.03027,12451.12988,12463.15039,12463.15039,161560000
1/3/2007,12459.54004,12580.34961,12404.82031,12474.51953,12474.51953,327200000
1/4/2007,12473.16016,12510.41016,12403.86035,12480.69043,12480.69043,259060000
1/5/2007,12480.04981,12480.12988,12365.41016,12398.00977,12398.00977,235220000
1/8/2007,12392.00977,12445.91992,12337.37012,12423.49023,12423.49023,223500000
1/9/2007,12424.76953,12466.42969,12369.16992,12416.59961,12416.59961,225190000
1/10/2007,12417,12451.61035,12355.62988,12442.16016,12442.16016,226570000
1/11/2007,12442.95996,12544.45996,12442.95996,12514.98047,12514.98047,261720000
1/12/2007,12514.66016,12561.04004,12489.66016,12556.08008,12556.08008,256530000
1/16/2007,12555.83984,12585.08008,12538.92969,12582.58984,12582.58984,242720000
1/17/2007,12571.45996,12614,12550.54981,12577.15039,12577.15039,272720000
1/18/2007,12575.05957,12611.91016,12547.33984,12567.92969,12567.92969,250690000
1/19/2007,12567.92969,12586.83984,12523.54981,12565.53027,12565.53027,287480000
1/22/2007,12565.53027,12572.58008,12450.88965,12477.16016,12477.16016,293400000
1/23/2007,12477.80957,12554.23047,12468.34961,12533.79981,12533.79981,236760000
1/24/2007,12534.37012,12623.4502,12531.08008,12621.76953,12621.76953,216920000
1/25/2007,12621.76953,12622.65039,12487.33984,12502.55957,12502.55957,275780000
1/26/2007,12503.28027,12539.08984,12431.33984,12487.01953,12487.01953,247020000
1/29/2007,12487.09961,12542.7002,12481.49023,12490.78027,12490.78027,234510000
1/30/2007,12492.23047,12538.4502,12459.45996,12523.30957,12523.30957,244040000
1/31/2007,12520.03027,12657.01953,12505.2002,12621.69043,12621.69043,258410000
2/1/2007,12617.2002,12682.57031,12616.08008,12673.67969,12673.67969,235130000
2/2/2007,12673.83984,12683.92969,12638.34961,12653.49023,12653.49023,203610000
2/5/2007,12653.41016,12681.20996,12629.86035,12661.74023,12661.74023,204140000
2/6/2007,12661.66016,12680.57031,12633.94043,12666.30957,12666.30957,201010000
2/7/2007,12656.86035,12700.28027,12630.5,12666.87012,12666.87012,194020000
2/8/2007,12665.66992,12665.83008,12575.86035,12637.62988,12637.62988,193820000
2/9/2007,12638.03027,12675.67969,12545.09961,12580.83008,12580.83008,220330000
2/12/2007,12580.11035,12607.50977,12536.20996,12552.54981,12552.54981,174980000
2/13/2007,12549.19043,12658.21973,12549.19043,12654.84961,12654.84961,204940000
2/14/2007,12651.29004,12759.40039,12651.20996,12741.86035,12741.86035,210880000
2/15/2007,12741.7002,12779.03027,12728.71973,12765.00977,12765.00977,183280000
2/16/2007,12764.12988,12769.16992,12744.01953,12767.57031,12767.57031,243560000
2/20/2007,12766.84961,12795.92969,12704.67969,12786.63965,12786.63965,205760000
2/21/2007,12782.87012,12782.87012,12707.16992,12738.41016,12738.41016,213470000
2/22/2007,12735.76953,12763.73047,12650.61035,12686.01953,12686.01953,206860000
2/23/2007,12679.88965,12682.12988,12628.01953,12647.48047,12647.48047,215430000
2/26/2007,12647.87988,12697.23047,12608.46973,12632.25977,12632.25977,230080000
2/27/2007,12628.90039,12629.37988,12086.05957,12216.24023,12216.24023,393300000
2/28/2007,12214.91992,12353.46973,12186.04004,12268.62988,12268.62988,412820000
3/1/2007,12268.62988,12289.21973,12059.54004,12234.33984,12234.33984,372010000
3/2/2007,12233.78027,12247.40039,12107.37012,12114.09961,12114.09961,315180000
3/5/2007,12111.61035,12188.83984,12039.11035,12050.41016,12050.41016,278770000
3/6/2007,12051.16992,12224.41016,12050.61035,12207.58984,12207.58984,278810000
3/7/2007,12204.45996,12256.94043,12178.99023,12192.4502,12192.4502,263540000
3/8/2007,12193.33008,12303.63965,12193.33008,12260.7002,12260.7002,241070000
3/9/2007,12262.05957,12330.87988,12228.5,12276.32031,12276.32031,211040000
3/12/2007,12275.67969,12349.9502,12246.51953,12318.62012,12318.62012,219580000
3/13/2007,12307.49023,12307.57031,12071.48047,12075.95996,12075.95996,312340000
3/14/2007,12074.51953,12142.94043,11939.61035,12133.40039,12133.40039,333450000
3/15/2007,12133.16016,12188.12012,12105.91992,12159.67969,12159.67969,232600000
3/16/2007,12159.67969,12190.36035,12082.12988,12110.41016,12110.41016,388660000
3/19/2007,12110.41016,12234.66992,12110.41016,12226.16992,12226.16992,208480000
3/20/2007,12226.80957,12294.03027,12213.11035,12288.09961,12288.09961,196620000
3/21/2007,12288.98047,12480.4502,12263.50977,12447.51953,12447.51953,246000000
3/22/2007,12446.71973,12476.28027,12408.50977,12461.13965,12461.13965,232700000
3/23/2007,12460.5,12511.04981,12448.65039,12481.00977,12481.00977,206410000
3/26/2007,12480.37012,12486.78027,12367.16992,12469.07031,12469.07031,219960000
3/27/2007,12468.66992,12468.66992,12377.26953,12397.29004,12397.29004,209340000
3/28/2007,12396.49023,12396.49023,12257.41992,12300.36035,12300.36035,224830000
3/29/2007,12301.48047,12381.91016,12267.58984,12348.75,12348.75,208160000
3/30/2007,12348.91016,12416.67969,12242.59961,12354.34961,12354.34961,233630000
4/2/2007,12354.51953,12394.98047,12324.28027,12382.29981,12382.29981,209420000
4/3/2007,12379.04981,12534.26953,12379.04981,12510.29981,12510.29981,220470000
4/4/2007,12511.36035,12541.50977,12495.75,12530.04981,12530.04981,210130000
4/5/2007,12523.21973,12572.46973,12500.38965,12560.2002,12560.2002,164930000
4/9/2007,12562.63965,12593.59961,12555.32031,12569.13965,12569.13965,191590000
4/10/2007,12568.49023,12588.55957,12549.46973,12573.84961,12573.84961,214690000
4/11/2007,12573.12012,12580.03027,12455.84961,12484.62012,12484.62012,245470000
4/12/2007,12483.63965,12557.34961,12428.21973,12552.95996,12552.95996,218300000
4/13/2007,12551.91016,12615.37988,12530.20996,12612.12988,12612.12988,224240000
4/16/2007,12611.63965,12731.17969,12611.30957,12720.45996,12720.45996,225020000
4/17/2007,12719.55957,12790.01953,12707.4502,12773.04004,12773.04004,256880000
4/18/2007,12771.08008,12838.45996,12728.99023,12803.83984,12803.83984,261950000
4/19/2007,12799.76953,12830.08008,12734.91992,12808.62988,12808.62988,262590000
4/20/2007,12811.15039,12966.29004,12810.16992,12961.98047,12961.98047,415650000
4/23/2007,12961.98047,12983.91992,12916.62988,12919.40039,12919.40039,223290000
4/24/2007,12919.63965,12989.86035,12901.67969,12953.94043,12953.94043,238400000
4/25/2007,12951.41992,13107.4502,12951.41992,13089.88965,13089.88965,250170000
4/26/2007,13088.83984,13132.79981,13068.12012,13105.5,13105.5,251620000
4/27/2007,13104.04004,13148,13073.40039,13120.94043,13120.94043,270910000
4/30/2007,13120.20996,13162.05957,13061.53027,13062.91016,13062.91016,264090000
5/1/2007,13062.75,13137.75977,13041.29981,13136.13965,13136.13965,248960000
5/2/2007,13133.94043,13256.33008,13130.53027,13211.87988,13211.87988,251340000
5/3/2007,13206.65039,13246.82031,13196.03027,13241.37988,13241.37988,247240000
5/4/2007,13243.08008,13284.53027,13228.78027,13264.62012,13264.62012,236320000
5/7/2007,13264.12988,13317.69043,13260.79981,13312.96973,13312.96973,206190000
5/8/2007,13309.40039,13314.42969,13237.55957,13309.07031,13309.07031,225600000
5/9/2007,13300.62012,13369.29004,13278.34961,13362.87012,13362.87012,237040000
5/10/2007,13359.04981,13359.12988,13210.90039,13215.12988,13215.12988,224640000
5/11/2007,13212.2002,13333.4502,13212.04004,13326.21973,13326.21973,257840000
5/14/2007,13325.80957,13383.75977,13297.04004,13346.78027,13346.78027,199620000
5/15/2007,13346.04981,13481.59961,13339.46973,13383.83984,13383.83984,265250000
5/16/2007,13486.95996,13489.57031,13363.92969,13487.53027,13487.53027,237790000
5/17/2007,13487.53027,13516.70996,13447.79004,13476.71973,13476.71973,195800000
5/18/2007,13476.40039,13558.48047,13476.40039,13556.53027,13556.53027,282930000
5/21/2007,13556.53027,13586.03027,13529.13965,13542.87988,13542.87988,215550000
5/22/2007,13544.99023,13586.67969,13528.98047,13539.9502,13539.9502,201290000
5/23/2007,13540.83984,13609.75977,13505.16992,13525.65039,13525.65039,208260000
5/24/2007,13522.59961,13624.54981,13423.90039,13441.12988,13441.12988,240810000
5/25/2007,13441.94043,13516.13965,13440.07031,13507.28027,13507.28027,183470000
5/29/2007,13507.28027,13564.66016,13465.34961,13521.33984,13521.33984,205620000
5/30/2007,13517.88965,13636.08984,13456.73047,13633.08008,13633.08008,224780000
5/31/2007,13633,13673.07031,13614.71973,13627.63965,13627.63965,243510000
6/1/2007,13628.69043,13692,13624.38965,13668.11035,13668.11035,212780000
6/4/2007,13667.20996,13690.37988,13618.78027,13676.32031,13676.32031,177830000
6/5/2007,13673.19043,13673.50977,13551,13595.45996,13595.45996,223040000
6/6/2007,13590.66016,13591.07031,13437.30957,13465.66992,13465.66992,236830000
6/7/2007,13463.48047,13480.21973,13259.82031,13266.73047,13266.73047,298880000
6/8/2007,13267.13965,13431.21973,13251.53027,13424.38965,13424.38965,242000000
6/11/2007,13424.38965,13478.11035,13381.63965,13424.95996,13424.95996,183300000
6/12/2007,13424.38965,13449.5,13294.61035,13295.00977,13295.00977,233420000
6/13/2007,13287.62012,13485.12012,13287.62012,13482.34961,13482.34961,253050000
6/14/2007,13482.42969,13581.61035,13479.34961,13553.73047,13553.73047,228680000
6/15/2007,13556.65039,13688.66016,13556.49023,13639.48047,13639.48047,425080000
6/18/2007,13639,13667.94043,13608.75977,13612.98047,13612.98047,174380000
6/19/2007,13611.67969,13652.16992,13577.21973,13635.41992,13635.41992,233720000
6/20/2007,13636.55957,13674.36035,13483.25,13489.41992,13489.41992,274670000
6/21/2007,13486.66016,13564.20996,13398.87012,13545.83984,13545.83984,241170000
6/22/2007,13545.03027,13545.11035,13359.69043,13360.25977,13360.25977,380870000
6/25/2007,13360.08984,13488.76953,13299.78027,13352.04981,13352.04981,251720000
6/26/2007,13352.37012,13452.51953,13308.71973,13337.66016,13337.66016,240950000
6/27/2007,13336.92969,13433.00977,13259.86035,13427.73047,13427.73047,246010000
6/28/2007,13427.48047,13498.29004,13389.28027,13422.28027,13422.28027,207130000
6/29/2007,13422.61035,13524.54004,13314,13408.62012,13408.62012,262110000
7/2/2007,13409.59961,13537.87012,13409.51953,13535.42969,13535.42969,196410000
7/3/2007,13531.53027,13591.69043,13531.53027,13577.29981,13577.29981,111580000
7/5/2007,13576.24023,13580.05957,13513.49023,13565.83984,13565.83984,188840000
7/6/2007,13559.00977,13633.62988,13537.9502,13611.67969,13611.67969,176040000
7/9/2007,13612.66016,13670.45996,13609,13649.96973,13649.96973,192840000
7/10/2007,13648.58984,13649.24023,13496.16992,13501.7002,13501.7002,274420000
7/11/2007,13500.40039,13590.9502,13474.79004,13577.87012,13577.87012,224410000
7/12/2007,13579.33008,13869.94043,13579.16992,13861.73047,13861.73047,300520000
7/13/2007,13859.86035,13932.29004,13845.87988,13907.25,13907.25,223820000
7/16/2007,13907.08984,13989.11035,13894.98047,13950.98047,13950.98047,209060000
7/17/2007,13951.95996,14021.9502,13942.84961,13971.54981,13971.54981,266020000
7/18/2007,13955.04981,13965.94043,13823.59961,13918.21973,13918.21973,324400000
7/19/2007,13918.79004,14015.84961,13918.79004,14000.41016,14000.41016,265390000
7/20/2007,14000.73047,14009.26953,13797.66992,13851.08008,13851.08008,377650000
7/23/2007,13851.73047,13973.99023,13851.73047,13943.41992,13943.41992,237450000
7/24/2007,13940.90039,13940.99023,13701.58984,13716.9502,13716.9502,296990000
7/25/2007,13718.25,13822.21973,13674.83984,13785.07031,13785.07031,266860000
7/26/2007,13783.12012,13783.4502,13335.29981,13473.57031,13473.57031,426880000
7/27/2007,13472.67969,13520.79981,13265.46973,13265.46973,13265.46973,337120000
7/30/2007,13266.20996,13397.73047,13219.13965,13358.30957,13358.30957,295450000
7/31/2007,13360.66016,13498.53027,13199.79004,13211.99023,13211.99023,319890000
8/1/2007,13211.08984,13393.01953,13132.65039,13362.37012,13362.37012,355960000
8/2/2007,13357.82031,13503.33008,13350.41992,13463.33008,13463.33008,264830000
8/3/2007,13462.25,13471.79004,13175.24023,13181.91016,13181.91016,301800000
8/6/2007,13183.12988,13470.16016,13158.58008,13468.78027,13468.78027,311810000
8/7/2007,13467.71973,13608.11035,13347.16992,13504.29981,13504.29981,273340000
8/8/2007,13497.23047,13695.82031,13484.79004,13657.86035,13657.86035,288040000
8/9/2007,13652.33008,13652.33008,13270.67969,13270.67969,13270.67969,362490000
8/10/2007,13270.58984,13306.51953,13057.86035,13239.54004,13239.54004,338560000
8/13/2007,13239.54004,13338.15039,13219.45996,13236.53027,13236.53027,215260000
8/14/2007,13235.71973,13269.78027,13018.26953,13028.91992,13028.91992,269120000
8/15/2007,13021.92969,13119.32031,12834.24023,12861.46973,12861.46973,272760000
8/16/2007,12861.46973,12885.84961,12517.94043,12845.78027,12845.78027,457150000
8/17/2007,12848.04981,13167.67969,12847.80957,13079.08008,13079.08008,423940000
8/20/2007,13079.08008,13181.66016,12982.75,13121.34961,13121.34961,231800000
8/21/2007,13120.04981,13178.33008,13052.16992,13090.86035,13090.86035,204000000
8/22/2007,13090.86035,13248.08008,13088.25977,13236.12988,13236.12988,205530000
8/23/2007,13236.12988,13298.63965,13169.15039,13235.87988,13235.87988,198160000
8/24/2007,13235.87988,13381.46973,13208.65039,13378.87012,13378.87012,186060000
8/27/2007,13377.16016,13387.33008,13305.54981,13322.12988,13322.12988,152440000
8/28/2007,13318.42969,13318.59961,13034.78027,13041.84961,13041.84961,230470000
8/29/2007,13043.07031,13293.44043,13043.07031,13289.29004,13289.29004,227440000
8/30/2007,13287.91016,13315.13965,13184.58984,13238.73047,13238.73047,193240000
8/31/2007,13240.83984,13428.9502,13240.83984,13357.74023,13357.74023,234920000
9/4/2007,13358.38965,13494.05957,13317.5,13448.86035,13448.86035,262260000
9/5/2007,13442.84961,13443.16992,13248.24023,13305.46973,13305.46973,231850000
9/6/2007,13306.44043,13398.70996,13274.82031,13363.34961,13363.34961,203600000
9/7/2007,13360.74023,13360.83008,13082.16992,13113.37988,13113.37988,238300000
9/10/2007,13116.38965,13207.19043,13021.92969,13127.84961,13127.84961,221760000
9/11/2007,13129.40039,13325.9502,13129.15039,13308.38965,13308.38965,200160000
9/12/2007,13298.30957,13360.00977,13263.03027,13291.65039,13291.65039,195280000
9/13/2007,13292.37988,13469.26953,13292.37988,13424.87988,13424.87988,209950000
9/14/2007,13421.38965,13459.75,13323.83984,13442.51953,13442.51953,204780000
9/17/2007,13441.9502,13451.54004,13362.37012,13403.41992,13403.41992,169710000
9/18/2007,13403.17969,13739.95996,13403.17969,13739.38965,13739.38965,277620000
9/19/2007,13740.61035,13867.5,13739.87988,13815.55957,13815.55957,276590000
9/20/2007,13813.51953,13822.13965,13741.00977,13766.7002,13766.7002,200880000
9/21/2007,13768.33008,13877.16992,13768.25,13820.19043,13820.19043,419390000
9/24/2007,13821.57031,13874.41016,13750.92969,13759.05957,13759.05957,236690000
9/25/2007,13757.83984,13787.19043,13696.30957,13778.65039,13778.65039,213040000
9/26/2007,13779.29981,13915.79004,13779.29981,13878.15039,13878.15039,206560000
9/27/2007,13879.53027,13920.41992,13868.15039,13912.94043,13912.94043,156920000
9/28/2007,13912.94043,13924.80957,13850.26953,13895.62988,13895.62988,203030000
10/1/2007,13895.70996,14115.50977,13893.50977,14087.54981,14087.54981,205720000
10/2/2007,14087.13965,14107.46973,14012.11035,14047.30957,14047.30957,169270000
10/3/2007,14038.86035,14038.94043,13947.73047,13968.04981,13968.04981,178920000
10/4/2007,13967.88965,14010.41016,13951.62988,13974.30957,13974.30957,143300000
10/5/2007,13969.07031,14124.54004,13968.83008,14066.00977,14066.00977,183540000
10/8/2007,14065.36035,14067.95996,14009.66992,14043.73047,14043.73047,116420000
10/9/2007,14043.73047,14166.96973,14034.38965,14164.53027,14164.53027,176740000
10/10/2007,14165.01953,14165.01953,14009.50977,14078.69043,14078.69043,163280000
10/11/2007,14079.09961,14198.09961,13950.25,14015.12012,14015.12012,235090000
10/12/2007,14016.33984,14101.76953,14013.74023,14093.08008,14093.08008,178740000
10/15/2007,14092.42969,14118.51953,13904.32031,13984.79981,13984.79981,220490000
10/16/2007,13986.33984,13992.03027,13877.90039,13912.94043,13912.94043,229920000
10/17/2007,13920.66016,14012.83984,13774.66992,13892.54004,13892.54004,315420000
10/18/2007,13887.90039,13913.75,13820.34961,13888.95996,13888.95996,205540000
10/19/2007,13888.46973,13888.46973,13511.94043,13522.01953,13522.01953,332350000
10/22/2007,13521.62012,13587.21973,13407.49023,13566.96973,13566.96973,229440000
10/23/2007,13568.92969,13684.59961,13540.87988,13676.23047,13676.23047,206550000
10/24/2007,13675.58008,13690.4502,13470.16016,13675.25,13675.25,259150000
10/25/2007,13677.84961,13741.25977,13547.62988,13671.91992,13671.91992,274330000
10/26/2007,13675.66016,13811.25,13675.25,13806.7002,13806.7002,311390000
10/29/2007,13807.34961,13901.40039,13805.30957,13870.25977,13870.25977,207930000
10/30/2007,13869.04004,13869.29004,13778.41016,13792.46973,13792.46973,189730000
10/31/2007,13792.05957,13962.53027,13767.67969,13930.00977,13930.00977,277660000
11/1/2007,13924.16016,13924.16016,13548.92969,13567.87012,13567.87012,335560000
11/2/2007,13569.90039,13632.90039,13446.01953,13595.09961,13595.09961,279780000
11/5/2007,13592.58008,13618.26953,13446.91016,13543.40039,13543.40039,259590000
11/6/2007,13542.33984,13669.71973,13511.86035,13660.94043,13660.94043,252360000
11/7/2007,13646.71973,13647.29004,13285.62988,13300.01953,13300.01953,273050000
11/8/2007,13299.7002,13354,13079.48047,13266.29004,13266.29004,403680000
11/9/2007,13261.16992,13262.13965,13017.29981,13042.74023,13042.74023,356840000
11/12/2007,13039.16016,13162.63965,12981.04004,12987.54981,12987.54981,291980000
11/13/2007,12975.11035,13319.4502,12975.11035,13307.08984,13307.08984,298250000
11/14/2007,13305.46973,13367.16992,13197.83984,13231.00977,13231.00977,267510000
11/15/2007,13231.00977,13262.13965,13055.83008,13110.04981,13110.04981,242570000
11/16/2007,13109.48047,13211.16992,13050.54981,13176.79004,13176.79004,314920000
11/19/2007,13176.29981,13176.29981,12937.62988,12958.44043,12958.44043,285790000
11/20/2007,12955.91992,13107.37012,12839.67969,13010.13965,13010.13965,325810000
11/21/2007,13006.65039,13007.70996,12786.03027,12799.04004,12799.04004,284550000
11/23/2007,12796.07031,12980.87988,12796.07031,12980.87988,12980.87988,122250000
11/26/2007,12979.99023,13037.29981,12724.08984,12743.44043,12743.44043,265610000
11/27/2007,12744.78027,12991.84961,12744.78027,12958.44043,12958.44043,296070000
11/28/2007,12958.04004,13325.87012,12958.04004,13289.4502,13289.4502,310080000
11/29/2007,13287.91016,13346.26953,13214.75,13311.73047,13311.73047,201410000
11/30/2007,13314.25,13466.99023,13281.65039,13371.71973,13371.71973,312570000
12/3/2007,13368.21973,13407.24023,13296.28027,13314.57031,13314.57031,212170000
12/4/2007,13311.24023,13316.28027,13237.58984,13248.73047,13248.73047,204940000
12/5/2007,13244.00977,13460.24023,13244.00977,13444.95996,13444.95996,256800000
12/6/2007,13445.84961,13632.90039,13426.17969,13619.88965,13619.88965,197270000
12/7/2007,13618.26953,13668.09961,13601.36035,13625.58008,13625.58008,179420000
12/10/2007,13623.54981,13754.01953,13623.54981,13727.03027,13727.03027,190220000
12/11/2007,13726.87012,13780.11035,13413.74023,13432.76953,13432.76953,280630000
12/12/2007,13434.79981,13704.51953,13321.63965,13473.90039,13473.90039,310470000
12/13/2007,13473.98047,13527.62988,13353.91992,13517.95996,13517.95996,248800000
12/14/2007,13515.11035,13515.36035,13332.12988,13339.84961,13339.84961,245590000
12/17/2007,13339.2002,13339.4502,13158.41992,13167.2002,13167.2002,243400000
12/18/2007,13168.66016,13279.45996,13092,13232.46973,13232.46973,233020000
12/19/2007,13231.98047,13300.42969,13146.79004,13207.26953,13207.26953,208330000
12/20/2007,13206.45996,13288.40039,13153.62012,13245.63965,13245.63965,203910000
12/21/2007,13241.66016,13473.98047,13241.57031,13450.65039,13450.65039,430600000
12/24/2007,13450.73047,13563.48047,13449.26953,13550.04004,13550.04004,86400000
12/26/2007,13547.9502,13563.32031,13492.67969,13551.69043,13551.69043,122410000
12/27/2007,13549.16992,13551.04004,13349.28027,13359.61035,13359.61035,145770000
12/28/2007,13361.23047,13451.37988,13298.15039,13365.87012,13365.87012,142930000
12/31/2007,13364.16016,13364.73047,13246.53027,13264.82031,13264.82031,167240000
1/2/2008,13261.82031,13279.54004,12991.37012,13043.95996,13043.95996,239580000
1/3/2008,13044.12012,13137.92969,13023.55957,13056.71973,13056.71973,200620000
1/4/2008,13046.55957,13046.71973,12789.04004,12800.17969,12800.17969,304210000
1/7/2008,12801.15039,12884.15039,12733.83984,12827.49023,12827.49023,306700000
1/8/2008,12820.90039,12906.41992,12565.41016,12589.07031,12589.07031,322690000
1/9/2008,12590.20996,12738.63965,12501.75977,12735.30957,12735.30957,332900000
1/10/2008,12733.11035,12931.29004,12632.15039,12853.08984,12853.08984,325330000
1/11/2008,12850.74023,12851.13965,12543.87012,12606.29981,12606.29981,301890000
1/14/2008,12613.78027,12794.57031,12613.7002,12778.15039,12778.15039,245370000
1/15/2008,12777.5,12777.5,12488.75977,12501.11035,12501.11035,339700000
1/16/2008,12476.80957,12613.12988,12392.26953,12466.16016,12466.16016,500040000
1/17/2008,12467.04981,12517.61035,12125.55957,12159.20996,12159.20996,439830000
1/18/2008,12159.94043,12341.54004,12022.48047,12099.29981,12099.29981,483300000
1/22/2008,12092.71973,12092.71973,11634.82031,11971.19043,11971.19043,506500000
1/23/2008,11969.08008,12276.66992,11644.80957,12270.16992,12270.16992,536520000
1/24/2008,12272.69043,12399.17969,12241.79981,12378.61035,12378.61035,387900000
1/25/2008,12391.7002,12486.88965,12183.67969,12207.16992,12207.16992,393660000
1/28/2008,12205.70996,12386.00977,12112.13965,12383.88965,12383.88965,278990000
1/29/2008,12385.19043,12503.15039,12346.99023,12480.29981,12480.29981,285090000
1/30/2008,12480.13965,12681.41016,12406.16992,12442.83008,12442.83008,334680000
1/31/2008,12438.28027,12702.37988,12249.92969,12650.36035,12650.36035,394330000
2/1/2008,12638.16992,12767.74023,12602.32031,12743.19043,12743.19043,379580000
2/4/2008,12743.11035,12749.78027,12621.83008,12635.16016,12635.16016,237410000
2/5/2008,12631.84961,12631.92969,12264.07031,12265.12988,12265.12988,334380000
2/6/2008,12257.25,12390.32031,12178.15039,12200.09961,12200.09961,296360000
2/7/2008,12196.2002,12332.51953,12120.44043,12247,12247,326200000
2/8/2008,12248.46973,12281.87988,12103.37012,12182.12988,12182.12988,262200000
2/11/2008,12181.88965,12252.12012,12069.46973,12240.00977,12240.00977,268100000
2/12/2008,12241.55957,12469.41016,12241.55957,12373.41016,12373.41016,256970000
2/13/2008,12368.12012,12573.12988,12367.79981,12552.24023,12552.24023,236300000
2/14/2008,12551.50977,12557.61035,12361.45996,12376.98047,12376.98047,233790000
2/15/2008,12376.66016,12376.66016,12278.62012,12348.20996,12348.20996,289800000
2/19/2008,12349.58984,12505.25,12304.08008,12337.21973,12337.21973,257550000
2/20/2008,12333.30957,12464.05957,12227.71973,12427.25977,12427.25977,297990000
2/21/2008,12426.84961,12503.45996,12247.33984,12284.29981,12284.29981,293420000
2/22/2008,12281.08984,12397.79004,12155.25977,12381.01953,12381.01953,307090000
2/25/2008,12380.76953,12584.62012,12341.04004,12570.21973,12570.21973,288600000
2/26/2008,12569.48047,12734.17969,12512.41016,12684.91992,12684.91992,291760000
2/27/2008,12683.54004,12756.55957,12609.37012,12694.28027,12694.28027,263720000
2/28/2008,12689.28027,12689.44043,12536.42969,12582.17969,12582.17969,247270000
2/29/2008,12579.58008,12580.15039,12223.57031,12266.38965,12266.38965,351870000
3/3/2008,12264.36035,12281.37012,12161.04981,12258.90039,12258.90039,259730000
3/4/2008,12259.13965,12259.23047,12032.41992,12213.79981,12213.79981,347720000
3/5/2008,12204.92969,12349.66992,12140.53027,12254.99023,12254.99023,304570000
3/6/2008,12254.58984,12254.58984,12026.07031,12040.38965,12040.38965,283100000
3/7/2008,12039.08984,12094.20996,11819.69043,11893.69043,11893.69043,307580000
3/10/2008,11893.04004,11926.5,11731.59961,11740.15039,11740.15039,312020000
3/11/2008,11741.33008,12160.79981,11741.00977,12156.80957,12156.80957,372330000
3/12/2008,12148.61035,12303.34961,12092.25,12110.24023,12110.24023,288130000
3/13/2008,12096.49023,12215.34961,11875.78027,12145.74023,12145.74023,336260000
3/14/2008,12146.38965,12193.61035,11832.71973,11951.08984,11951.08984,380810000
3/17/2008,11946.4502,12076.21973,11756.59961,11972.25,11972.25,382890000
3/18/2008,11975.91992,12392.66016,11975.83984,12392.66016,12392.66016,367780000
3/19/2008,12391.51953,12461.53027,12095.09961,12099.66016,12099.66016,328460000
3/20/2008,12102.42969,12378.74023,12097.87012,12361.32031,12361.32031,502650000
3/24/2008,12361.96973,12622.07031,12361.96973,12548.63965,12548.63965,264320000
3/25/2008,12547.33984,12571.83984,12449.08008,12532.59961,12532.59961,237650000
3/26/2008,12531.79004,12531.9502,12376.7002,12422.86035,12422.86035,235020000
3/27/2008,12421.87988,12476.75977,12293.33984,12302.45996,12302.45996,235390000
3/28/2008,12303.91992,12382.16016,12196.87012,12216.40039,12216.40039,209000000
3/31/2008,12215.91992,12326.46973,12176.11035,12262.88965,12262.88965,273610000
4/1/2008,12266.63965,12659.82031,12266.46973,12654.36035,12654.36035,295530000
4/2/2008,12651.66992,12696.29004,12555.16992,12608.91992,12608.91992,232760000
4/3/2008,12605.83008,12675.12012,12527.75,12626.03027,12626.03027,183870000
4/4/2008,12626.03027,12688.48047,12528.16016,12609.41992,12609.41992,181260000
4/7/2008,12612.58984,12733.66016,12583.28027,12612.42969,12612.42969,198070000
4/8/2008,12602.66016,12607.29981,12525.79981,12576.44043,12576.44043,197200000
4/9/2008,12574.65039,12621.54981,12468.96973,12527.25977,12527.25977,194950000
4/10/2008,12526.78027,12649.30957,12497.21973,12581.98047,12581.98047,227330000
4/11/2008,12579.78027,12580.26953,12302.05957,12325.41992,12325.41992,286850000
4/14/2008,12324.76953,12367.59961,12280.40039,12302.05957,12302.05957,216010000
4/15/2008,12302.05957,12387.79004,12269.80957,12362.46973,12362.46973,208950000
4/16/2008,12371.50977,12625.78027,12371.50977,12619.26953,12619.26953,269490000
4/17/2008,12617.40039,12656.55957,12563.25,12620.49023,12620.49023,217000000
4/18/2008,12626.75977,12893.98047,12626.75977,12849.36035,12849.36035,304030000
4/21/2008,12850.91016,12850.91016,12751.16992,12825.01953,12825.01953,192400000
4/22/2008,12825.01953,12825.25977,12656.55957,12720.23047,12720.23047,214950000
4/23/2008,12721.4502,12837.38965,12703.04981,12763.21973,12763.21973,244120000
4/24/2008,12764.67969,12942.25977,12706.62988,12848.9502,12848.9502,249920000
4/25/2008,12848.37988,12909.2002,12742.78027,12891.86035,12891.86035,240760000
4/28/2008,12890.75977,12938.75977,12857.5,12871.75,12871.75,222300000
4/29/2008,12870.37012,12889.83008,12804.66016,12831.94043,12831.94043,218020000
4/30/2008,12831.4502,13010,12808.98047,12820.12988,12820.12988,255070000
5/1/2008,12818.33984,13029.04981,12793.09961,13010,13010,245480000
5/2/2008,13012.53027,13132.45996,12981.83008,13058.2002,13058.2002,205410000
5/5/2008,13056.57031,13058.4502,12939.74023,12969.54004,12969.54004,197810000
5/6/2008,12968.88965,13046.15039,12863.2002,13020.83008,13020.83008,199370000
5/7/2008,13010.82031,13036.70996,12796.19043,12814.34961,12814.34961,235000000
5/8/2008,12814.34961,12909.86035,12794.80957,12866.78027,12866.78027,195570000
5/9/2008,12860.67969,12861.41016,12715.01953,12745.87988,12745.87988,180240000
5/12/2008,12745.54981,12904.16016,12740.5,12876.30957,12876.30957,198110000
5/13/2008,12872.08008,12891.37012,12780.96973,12832.17969,12832.17969,236710000
5/14/2008,12825.12012,12993.15039,12825.12012,12898.37988,12898.37988,206820000
5/15/2008,12891.29004,12999.5,12854.98047,12992.66016,12992.66016,217780000
5/16/2008,12992.74023,13001.94043,12893.49023,12986.79981,12986.79981,249260000
5/19/2008,12985.41016,13136.69043,12963.75977,13028.16016,13028.16016,193770000
5/20/2008,13026.04004,13026.04004,12781.78027,12828.67969,12828.67969,265220000
5/21/2008,12824.94043,12862.46973,12573.66992,12601.19043,12601.19043,265810000
5/22/2008,12597.69043,12669.33984,12591.33984,12625.62012,12625.62012,216360000
5/23/2008,12620.90039,12621.95996,12460.08984,12479.62988,12479.62988,190210000
5/27/2008,12479.62988,12572.53027,12442.58984,12548.34961,12548.34961,201530000
5/28/2008,12542.90039,12601.92969,12495.26953,12594.03027,12594.03027,213680000
5/29/2008,12593.87012,12726.66016,12554.7002,12646.21973,12646.21973,206420000
5/30/2008,12647.36035,12689.7002,12617.40039,12638.32031,12638.32031,210230000
6/2/2008,12637.66992,12638.08008,12427.76953,12503.82031,12503.82031,199090000
6/3/2008,12503.2002,12554.04981,12342.12012,12402.84961,12402.84961,227460000
6/4/2008,12391.86035,12496.16016,12338.78027,12390.48047,12390.48047,238590000
6/5/2008,12388.80957,12610.95996,12388.80957,12604.4502,12604.4502,236160000
6/6/2008,12602.74023,12603.07031,12192.05957,12209.80957,12209.80957,307820000
6/9/2008,12210.12988,12331.86035,12195.32031,12280.32031,12280.32031,266350000
6/10/2008,12277.70996,12369.23047,12206.95996,12289.75977,12289.75977,240760000
6/11/2008,12286.33984,12286.66992,12079.12988,12083.76953,12083.76953,247120000
6/12/2008,12089.62988,12269.24023,12076.92969,12141.58008,12141.58008,260960000
6/13/2008,12144.58984,12310.28027,12144.58984,12307.34961,12307.34961,247980000
6/16/2008,12306.86035,12319.71973,12212.25,12269.08008,12269.08008,222140000
6/17/2008,12269.65039,12322.82031,12150.29004,12160.29981,12160.29981,174690000
6/18/2008,12158.67969,12158.67969,11993.63965,12029.05957,12029.05957,212900000
6/19/2008,12029.05957,12114.79004,11978.33008,12063.08984,12063.08984,230920000
6/20/2008,12062.19043,12062.19043,11818.83008,11842.69043,11842.69043,429700000
6/23/2008,11843.83008,11986.95996,11731.05957,11842.36035,11842.36035,182870000
6/24/2008,11842.36035,11904.32031,11725.51953,11807.42969,11807.42969,225270000
6/25/2008,11805.30957,11924.19043,11789.36035,11811.83008,11811.83008,236160000
6/26/2008,11808.57031,11808.73047,11453.41992,11453.41992,11453.41992,302550000
6/27/2008,11452.84961,11485.25,11297.99023,11346.50977,11346.50977,338250000
6/30/2008,11345.7002,11437.29981,11287.55957,11350.00977,11350.00977,282210000
7/1/2008,11344.63965,11407.90039,11183.42969,11382.25977,11382.25977,299590000
7/2/2008,11382.33984,11434.12012,11214.37012,11215.50977,11215.50977,230690000
7/3/2008,11216,11337.48047,11157.20996,11288.54004,11288.54004,176910000
7/7/2008,11289.19043,11399.11035,11120.74023,11231.95996,11231.95996,248240000
7/8/2008,11225.03027,11391.12988,11174.87988,11384.20996,11384.20996,271500000
7/9/2008,11381.92969,11418.24023,11141.99023,11147.44043,11147.44043,227100000
7/10/2008,11148.00977,11270.29981,11086.9502,11229.01953,11229.01953,248010000
7/11/2008,11226.16992,11241.07031,10977.67969,11100.54004,11100.54004,275010000
7/14/2008,11103.63965,11239.04004,11003.65039,11055.19043,11055.19043,205360000
7/15/2008,11050.79981,11123.66992,10827.70996,10962.54004,10962.54004,331390000
7/16/2008,10961.88965,11244.16992,10918.33008,11239.28027,11239.28027,307590000
7/17/2008,11238.38965,11446.66016,11209.55957,11446.66016,11446.66016,335260000
7/18/2008,11436.55957,11510.82031,11381.92969,11496.57031,11496.57031,378610000
7/21/2008,11495.01953,11559.66992,11423.94043,11467.33984,11467.33984,212850000
7/22/2008,11457.90039,11616.66016,11387.38965,11602.5,11602.5,273690000
7/23/2008,11603.38965,11698.16992,11558.29004,11632.37988,11632.37988,264520000
7/24/2008,11630.33984,11634.49023,11345.37012,11349.28027,11349.28027,241140000
7/25/2008,11341.13965,11443.80957,11325.09961,11370.69043,11370.69043,190920000
7/28/2008,11369.46973,11369.54981,11125.12988,11131.08008,11131.08008,197550000
7/29/2008,11133.44043,11398.37988,11128.05957,11397.55957,11397.55957,206930000
7/30/2008,11397.55957,11586.62012,11397.55957,11583.69043,11583.69043,208520000
7/31/2008,11577.99023,11578.88965,11363.69043,11378.01953,11378.01953,220200000
8/1/2008,11379.88965,11425.73047,11267.04981,11326.32031,11326.32031,189700000
8/4/2008,11326.32031,11382.16992,11221.53027,11284.15039,11284.15039,170250000
8/5/2008,11286.01953,11615.92969,11286.01953,11615.76953,11615.76953,234990000
8/6/2008,11603.63965,11685.45996,11521.32031,11656.07031,11656.07031,180060000
8/7/2008,11655.41992,11655.58008,11416.7002,11431.42969,11431.42969,229610000
8/8/2008,11432.08984,11759.95996,11388.04004,11734.32031,11734.32031,212830000
8/11/2008,11729.66992,11867.11035,11675.53027,11782.34961,11782.34961,183190000
8/12/2008,11781.7002,11782.34961,11601.51953,11642.46973,11642.46973,173590000
8/13/2008,11632.80957,11633.78027,11453.33984,11532.95996,11532.95996,182550000
8/14/2008,11532.07031,11718.28027,11450.88965,11615.92969,11615.92969,159790000
8/15/2008,11611.20996,11709.88965,11599.73047,11659.90039,11659.90039,215040000
8/18/2008,11659.65039,11690.42969,11434.12012,11479.38965,11479.38965,156290000
8/19/2008,11478.08984,11478.16992,11318.5,11348.54981,11348.54981,171580000
8/20/2008,11345.94043,11454.15039,11290.58008,11417.42969,11417.42969,144880000
8/21/2008,11415.23047,11476.20996,11315.57031,11430.20996,11430.20996,130020000
8/22/2008,11426.79004,11632.12988,11426.79004,11628.05957,11628.05957,138790000
8/25/2008,11626.19043,11626.26953,11362.62988,11386.25,11386.25,148610000
8/26/2008,11383.55957,11436.24023,11340.41016,11412.87012,11412.87012,119800000
8/27/2008,11412.45996,11554.45996,11381.76953,11502.50977,11502.50977,120580000
8/28/2008,11499.87012,11715.17969,11499.79004,11715.17969,11715.17969,149150000
8/29/2008,11713.23047,11713.23047,11543.38965,11543.95996,11543.95996,166910000
9/2/2008,11545.62988,11790.16992,11471.90039,11516.91992,11516.91992,177090000
9/3/2008,11506.00977,11554.37988,11416.53027,11532.87988,11532.87988,174250000
9/4/2008,11532.48047,11532.48047,11176.01953,11188.23047,11188.23047,229200000
9/5/2008,11185.62988,11245.15039,11037.84961,11220.95996,11220.95996,198300000
9/8/2008,11224.87012,11570.66016,11224.79004,11510.74023,11510.74023,273000000
9/9/2008,11514.73047,11577.5,11230.73047,11230.73047,11230.73047,257300000
9/10/2008,11233.91016,11380.62988,11215.25977,11268.91992,11268.91992,214260000
9/11/2008,11264.44043,11445.67969,11098.66992,11433.70996,11433.70996,247820000
9/12/2008,11429.32031,11459.92969,11280.40039,11421.99023,11421.99023,238890000
9/15/2008,11416.37012,11416.4502,10917.50977,10917.50977,10917.50977,432970000
9/16/2008,10905.62012,11093.21973,10742.7002,11059.01953,11059.01953,494760000
9/17/2008,11056.58008,11057.30957,10595.90039,10609.66016,10609.66016,463200000
9/18/2008,10609.00977,11076.44043,10459.44043,11019.69043,11019.69043,488060000
9/19/2008,11027.50977,11483.04981,11026.7002,11388.44043,11388.44043,655110000
9/22/2008,11394.41992,11394.58008,10992.2002,11015.69043,11015.69043,213210000
9/23/2008,11015.69043,11143.20996,10833.94043,10854.16992,10854.16992,204480000
9/24/2008,10850.01953,10928.40039,10753.57031,10825.16992,10825.16992,183630000
9/25/2008,10827.16992,11129.19043,10827.00977,11022.05957,11022.05957,218530000
9/26/2008,11019.04004,11168.05957,10868.82031,11143.12988,11143.12988,232560000
9/29/2008,11139.62012,11139.94043,10365.4502,10365.4502,10365.4502,385940000
9/30/2008,10371.58008,10868.90039,10371.41992,10850.66016,10850.66016,319770000
10/1/2008,10847.40039,10882.51953,10631.9502,10831.07031,10831.07031,256670000
10/2/2008,10825.54004,10825.54004,10439.51953,10482.84961,10482.84961,395330000
10/3/2008,10483.95996,10796.25977,10310.25,10325.37988,10325.37988,299690000
10/6/2008,10322.51953,10322.75977,9525.320313,9955.5,9955.5,391460000
10/7/2008,9955.419922,10124.03027,9436.669922,9447.110352,9447.110352,362520000
10/8/2008,9437.230469,9628.070313,9194.780273,9258.099609,9258.099609,479270000
10/9/2008,9261.69043,9448.139648,8579.19043,8579.19043,8579.19043,436740000
10/10/2008,8568.669922,8901.280273,7882.509766,8451.19043,8451.19043,674920000
10/13/2008,8462.419922,9427.990234,8462.179688,9387.610352,9387.610352,399290000
10/14/2008,9388.969727,9794.370117,9085.429688,9310.990234,9310.990234,412740000
10/15/2008,9301.910156,9308.759766,8530.120117,8577.910156,8577.910156,374350000
10/16/2008,8577.040039,9013.269531,8197.669922,8979.259766,8979.259766,422450000
10/17/2008,8975.349609,9281.120117,8718.25,8852.219727,8852.219727,360600000
10/20/2008,8852.299805,9266.629883,8852.219727,9265.429688,9265.429688,241400000
10/21/2008,9262.799805,9284.549805,9004.269531,9033.660156,9033.660156,231160000
10/22/2008,9027.839844,9027.839844,8335.299805,8519.209961,8519.209961,348840000
10/23/2008,8519.769531,8795.990234,8243.549805,8691.25,8691.25,340740000
10/24/2008,8683.209961,8683.209961,8187.47998,8378.950195,8378.950195,335680000
10/27/2008,8375.919922,8599.099609,8143.589844,8175.77002,8175.77002,281180000
10/28/2008,8178.720215,9082.080078,8174.72998,9065.120117,9065.120117,372160000
10/29/2008,9062.330078,9363.320313,8890.290039,8990.959961,8990.959961,316230000
10/30/2008,9004.660156,9266.469727,8976.870117,9180.69043,9180.69043,267210000
10/31/2008,9179.089844,9454.360352,9119.200195,9325.009766,9325.009766,310950000
11/3/2008,9326.040039,9410.549805,9255.480469,9319.830078,9319.830078,180970000
11/4/2008,9323.889648,9653.950195,9323.889648,9625.280273,9625.280273,254930000
11/5/2008,9616.599609,9616.599609,9111.469727,9139.269531,9139.269531,264640000
11/6/2008,9134.009766,9155.44043,8637.169922,8695.790039,8695.790039,344350000
11/7/2008,8696.030273,8961.570313,8696.030273,8943.80957,8943.80957,246300000
11/10/2008,8946.599609,9159.580078,8760.459961,8870.540039,8870.540039,221230000
11/11/2008,8864.320313,8867.910156,8560.709961,8693.959961,8693.959961,257270000
11/12/2008,8684.519531,8684.599609,8265.290039,8282.660156,8282.660156,314660000
11/13/2008,8281.139648,8876.589844,7965.419922,8835.25,8835.25,476600000
11/14/2008,8822.19043,8923.179688,8469.990234,8497.30957,8497.30957,304370000
11/17/2008,8494.839844,8571.299805,8246.889648,8273.580078,8273.580078,278220000
11/18/2008,8273.339844,8477.950195,8105.439941,8424.75,8424.75,366390000
11/19/2008,8420.69043,8504.639648,7987.080078,7997.279785,7997.279785,350470000
11/20/2008,7995.529785,8187.399902,7506.970215,7552.290039,7552.290039,528130000
11/21/2008,7552.370117,8071.75,7449.379883,8046.419922,8046.419922,569010000
11/24/2008,8048.089844,8599.019531,8048.089844,8443.389648,8443.389648,491890000
11/25/2008,8445.139648,8607.379883,8281.459961,8479.469727,8479.469727,374020000
11/26/2008,8464.490234,8726.610352,8311.169922,8726.610352,8726.610352,283920000
11/28/2008,8724.700195,8831.349609,8672.69043,8829.040039,8829.040039,155510000
12/1/2008,8826.889648,8827.049805,8141.359863,8149.089844,8149.089844,321010000
12/2/2008,8153.75,8437.169922,8143.509766,8419.089844,8419.089844,307520000
12/3/2008,8409.139648,8624.19043,8234.150391,8591.69043,8591.69043,294680000
12/4/2008,8587.070313,8631.990234,8259.400391,8376.240234,8376.240234,280880000
12/5/2008,8376.080078,8686.469727,8118.5,8635.419922,8635.419922,346370000
12/8/2008,8637.650391,9026.410156,8637.490234,8934.179688,8934.179688,358970000
12/9/2008,8934.099609,8934.099609,8651.740234,8691.330078,8691.330078,284950000
12/10/2008,8693,8879.219727,8646.330078,8761.419922,8761.419922,232830000
12/11/2008,8750.129883,8809.450195,8512.759766,8565.089844,8565.089844,290540000
12/12/2008,8563.099609,8682.570313,8347.80957,8629.679688,8629.679688,271030000
12/15/2008,8628.80957,8676.280273,8469.030273,8564.530273,8564.530273,229940000
12/16/2008,8565.650391,8958.790039,8565.650391,8924.139648,8924.139648,337190000
12/17/2008,8921.910156,8961.259766,8778.070313,8824.339844,8824.339844,239260000
12/18/2008,8823.94043,8883.360352,8527.410156,8604.990234,8604.990234,274080000
12/19/2008,8606.5,8787.230469,8550.429688,8579.110352,8579.110352,550150000
12/22/2008,8573.370117,8601.410156,8372.019531,8519.69043,8519.69043,211090000
12/23/2008,8518.650391,8604.120117,8391.299805,8419.490234,8419.490234,174640000
12/24/2008,8416.860352,8498.5,8416.860352,8468.480469,8468.480469,66930000
12/26/2008,8468.709961,8533.070313,8461.780273,8515.549805,8515.549805,86760000
12/29/2008,8515.870117,8530.679688,8364.05957,8483.929688,8483.929688,153730000
12/30/2008,8487.509766,8675.240234,8487.509766,8668.389648,8668.389648,162560000
12/31/2008,8666.480469,8842.660156,8664.889648,8776.389648,8776.389648,226760000
1/2/2009,8772.25,9065.280273,8760.780273,9034.69043,9034.69043,213700000
1/5/2009,9027.129883,9034.370117,8892.360352,8952.889648,8952.889648,233760000
1/6/2009,8954.570313,9088.05957,8940.950195,9015.099609,9015.099609,215410000
1/7/2009,8996.94043,8996.94043,8719.919922,8769.700195,8769.700195,266710000
1/8/2009,8769.94043,8770.019531,8651.19043,8742.459961,8742.459961,226620000
1/9/2009,8738.799805,8769.620117,8576.959961,8599.179688,8599.179688,204300000
1/12/2009,8599.259766,8602.599609,8421.080078,8473.969727,8473.969727,273550000
1/13/2009,8474.610352,8522.080078,8376.879883,8448.55957,8448.55957,304050000
1/14/2009,8446.009766,8446.25,8140.720215,8200.139648,8200.139648,355050000
1/15/2009,8196.240234,8286.160156,7995.129883,8212.490234,8212.490234,436660000
1/16/2009,8215.669922,8341.200195,8109.339844,8281.219727,8281.219727,439360000
1/20/2009,8279.629883,8291.980469,7939.930176,7949.089844,7949.089844,419200000
1/21/2009,7949.169922,8243.549805,7936.189941,8228.099609,8228.099609,410040000
1/22/2009,8224.429688,8224.830078,7957.140137,8122.799805,8122.799805,420040000
1/23/2009,8108.790039,8152.589844,7909.029785,8077.560059,8077.560059,370510000
1/26/2009,8078.040039,8231.679688,8023.160156,8116.029785,8116.029785,316720000
1/27/2009,8117.390137,8225.790039,8083.140137,8174.72998,8174.72998,247750000
1/28/2009,8175.930176,8405.870117,8175.930176,8375.450195,8375.450195,357940000
1/29/2009,8373.05957,8373.139648,8137.939941,8149.009766,8149.009766,247450000
1/30/2009,8149.009766,8195.759766,7961.919922,8000.859863,8000.859863,303160000
2/2/2009,8000.620117,8000.620117,7867.370117,7936.75,7936.75,293890000
2/3/2009,7936.990234,8111.569824,7905.52002,8078.359863,8078.359863,313090000
2/4/2009,8070.319824,8162.149902,7929.259766,7956.660156,7956.660156,345520000
2/5/2009,7954.830078,8107.830078,7845.310059,8063.069824,8063.069824,390980000
2/6/2009,8056.379883,8312.370117,8052.240234,8280.589844,8280.589844,396380000
2/9/2009,8281.379883,8315.070313,8196.240234,8270.870117,8270.870117,289280000
2/10/2009,8269.360352,8269.44043,7848.740234,7888.879883,7888.879883,449890000
2/11/2009,7887.049805,7983.740234,7852.160156,7939.529785,7939.529785,270280000
2/12/2009,7931.970215,7938.819824,7693.97998,7932.759766,7932.759766,331960000
2/13/2009,7933,7970.839844,7840.450195,7850.410156,7850.410156,251960000
2/17/2009,7845.629883,7845.629883,7551.009766,7552.600098,7552.600098,332850000
2/18/2009,7546.350098,7617.759766,7479.970215,7555.629883,7555.629883,268220000
2/19/2009,7555.22998,7614.970215,7447.549805,7465.950195,7465.950195,301480000
2/20/2009,7461.490234,7469.290039,7249.470215,7365.669922,7365.669922,584900000
2/23/2009,7365.990234,7441.02002,7105.939941,7114.779785,7114.779785,406150000
2/24/2009,7115.339844,7378.970215,7114.299805,7350.939941,7350.939941,468010000
2/25/2009,7349.580078,7404.939941,7156.680176,7270.890137,7270.890137,450270000
2/26/2009,7269.060059,7402.310059,7173.560059,7182.080078,7182.080078,321300000
2/27/2009,7180.970215,7195.459961,7033.620117,7062.930176,7062.930176,667950000
3/2/2009,7056.47998,7058.950195,6755.169922,6763.290039,6763.290039,568670000
3/3/2009,6764.810059,6855.290039,6705.629883,6726.02002,6726.02002,445280000
3/4/2009,6726.5,6979.220215,6726.419922,6875.839844,6875.839844,464830000
3/5/2009,6874.009766,6874.009766,6544.100098,6594.439941,6594.439941,509770000
3/6/2009,6595.160156,6755.169922,6469.950195,6626.939941,6626.939941,425170000
3/9/2009,6625.740234,6709.609863,6516.859863,6547.049805,6547.049805,365990000
3/10/2009,6547.009766,6926.490234,6546.609863,6926.490234,6926.490234,640020000
3/11/2009,6923.129883,7015.060059,6867.549805,6930.399902,6930.399902,524430000
3/12/2009,6932.390137,7184.709961,6872.25,7170.060059,7170.060059,488690000
3/13/2009,7167.350098,7242.620117,7105.859863,7223.97998,7223.97998,479010000
3/16/2009,7225.330078,7392.910156,7206.850098,7216.970215,7216.970215,586970000
3/17/2009,7218,7396.810059,7172.049805,7395.700195,7395.700195,391880000
3/18/2009,7395.700195,7571.640137,7257.27002,7486.580078,7486.580078,584110000
3/19/2009,7489.680176,7548.459961,7369.259766,7400.799805,7400.799805,559920000
3/20/2009,7402.310059,7460.930176,7257.830078,7278.379883,7278.379883,672950000
3/23/2009,7279.25,7780.720215,7278.779785,7775.859863,7775.859863,515600000
3/24/2009,7773.470215,7796.569824,7646.990234,7659.970215,7659.970215,379670000
3/25/2009,7659.810059,7863.629883,7550.060059,7749.810059,7749.810059,454090000
3/26/2009,7752.359863,7931.330078,7752.279785,7924.560059,7924.560059,397260000
3/27/2009,7922.569824,7922.569824,7735.950195,7776.180176,7776.180176,323650000
3/30/2009,7773.310059,7773.390137,7437.589844,7522.02002,7522.02002,383260000
3/31/2009,7523.77002,7725.359863,7523.450195,7608.919922,7608.919922,399840000
4/1/2009,7606.129883,7789,7483.870117,7761.600098,7761.600098,361340000
4/2/2009,7763.990234,8075.72998,7763.990234,7978.080078,7978.080078,442820000
4/3/2009,7980.629883,8019.5,7897.240234,8017.589844,8017.589844,308210000
4/6/2009,8016.160156,8016.160156,7862.200195,7975.850098,7975.850098,247400000
4/7/2009,7968.919922,7969.080078,7762.080078,7789.560059,7789.560059,276920000
4/8/2009,7788.680176,7887.52002,7750.850098,7837.109863,7837.109863,255350000
4/9/2009,7839.890137,8087.279785,7839.890137,8083.379883,8083.379883,462060000
4/13/2009,8082.02002,8113.410156,7963.75,8057.810059,8057.810059,424250000
4/14/2009,8057.410156,8057.410156,7902.259766,7920.180176,7920.180176,513010000
4/15/2009,7914.919922,8041.319824,7870.47998,8029.620117,8029.620117,413280000
4/16/2009,8029.140137,8168.120117,7962.709961,8125.430176,8125.430176,359470000
4/17/2009,8125.430176,8190.660156,8086.879883,8131.330078,8131.330078,537670000
4/20/2009,8128.939941,8128.939941,7840.450195,7841.72998,7841.72998,453660000
4/21/2009,7841.72998,7979.200195,7791.950195,7969.560059,7969.560059,424030000
4/22/2009,7964.779785,8044.830078,7868.009766,7886.569824,7886.569824,387030000
4/23/2009,7886.810059,7979.439941,7804.209961,7957.060059,7957.060059,327240000
4/24/2009,7957.450195,8127.5,7957.450195,8076.290039,8076.290039,402720000
4/27/2009,8073.819824,8122.560059,7987.160156,8025,8025,282990000
4/28/2009,8023.560059,8091.660156,7938.97998,8016.950195,8016.950195,274710000
4/29/2009,8018.310059,8257.570313,8017.910156,8185.72998,8185.72998,300340000
4/30/2009,8188.509766,8307.509766,8136.899902,8168.120117,8168.120117,341400000
5/1/2009,8167.410156,8219.80957,8099.310059,8212.410156,8212.410156,237360000
5/4/2009,8213.599609,8434.860352,8213.599609,8426.740234,8426.740234,354490000
5/5/2009,8425.549805,8458.120117,8362.780273,8410.650391,8410.650391,311490000
5/6/2009,8403.480469,8518.570313,8403,8512.280273,8512.280273,454480000
5/7/2009,8512.280273,8577.19043,8358,8409.849609,8409.849609,476640000
5/8/2009,8410.730469,8587.549805,8410.730469,8574.650391,8574.650391,428420000
5/11/2009,8569.230469,8569.230469,8410.330078,8418.769531,8418.769531,332630000
5/12/2009,8419.169922,8517.459961,8365.650391,8469.110352,8469.110352,334840000
5/13/2009,8461.799805,8462.040039,8262.429688,8284.889648,8284.889648,336930000
5/14/2009,8285.919922,8376.639648,8273.900391,8331.320313,8331.320313,323800000
5/15/2009,8326.219727,8394.959961,8230.169922,8268.639648,8268.639648,308820000
5/18/2009,8270.150391,8511.879883,8270.150391,8504.080078,8504.080078,288280000
5/19/2009,8502.480469,8538.009766,8463.540039,8474.849609,8474.849609,277710000
5/20/2009,8471.820313,8591.929688,8405.469727,8422.040039,8422.040039,468640000
5/21/2009,8416.070313,8416.150391,8221.009766,8292.129883,8292.129883,302280000
5/22/2009,8292.209961,8364.139648,8257.169922,8277.320313,8277.320313,244190000
5/26/2009,8277.320313,8495.709961,8226.900391,8473.490234,8473.490234,314760000
5/27/2009,8473.650391,8496.589844,8289.349609,8300.019531,8300.019531,285990000
5/28/2009,8300.5,8434.620117,8246.580078,8403.799805,8403.799805,290730000
5/29/2009,8404.040039,8522.950195,8368.519531,8500.330078,8500.330078,361910000
6/1/2009,8501.530273,8760.700195,8501.290039,8721.44043,8721.44043,354830000
6/2/2009,8721.599609,8787.129883,8693.719727,8740.870117,8740.870117,257560000
6/3/2009,8740.070313,8740.389648,8598.379883,8675.240234,8675.240234,252160000
6/4/2009,8675.280273,8751.25,8634.570313,8750.240234,8750.240234,237800000
6/5/2009,8751.75,8839.400391,8700.410156,8763.129883,8763.129883,254970000
6/8/2009,8759.349609,8823.969727,8633.070313,8764.490234,8764.490234,189630000
6/9/2009,8764.830078,8803.259766,8725.120117,8763.05957,8763.05957,187930000
6/10/2009,8763.660156,8834.929688,8639.950195,8739.019531,8739.019531,219920000
6/11/2009,8736.230469,8877.929688,8736.230469,8770.919922,8770.919922,249900000
6/12/2009,8770.009766,8805.530273,8716.730469,8799.259766,8799.259766,164020000
6/15/2009,8798.5,8798.5,8577.900391,8612.129883,8612.129883,230220000
6/16/2009,8612.44043,8643.650391,8499.379883,8504.669922,8504.669922,240690000
6/17/2009,8504.360352,8563.009766,8461.290039,8497.179688,8497.179688,237870000
6/18/2009,8496.730469,8590.519531,8475.120117,8555.599609,8555.599609,220050000
6/19/2009,8556.959961,8616.589844,8496.730469,8539.730469,8539.730469,528710000
6/22/2009,8538.519531,8538.830078,8334.549805,8339.009766,8339.009766,291240000
6/23/2009,8340.44043,8370.900391,8286.410156,8322.910156,8322.910156,237150000
6/24/2009,8323.509766,8428.410156,8259.879883,8299.860352,8299.860352,189430000
6/25/2009,8299.25,8490.459961,8259.429688,8472.400391,8472.400391,222540000
6/26/2009,8468.540039,8468.769531,8401.360352,8438.389648,8438.389648,307640000
6/29/2009,8440.129883,8533.230469,8429.089844,8529.379883,8529.379883,216480000
6/30/2009,8528.929688,8560.44043,8393.950195,8447,8447,233340000
7/1/2009,8447.530273,8580.469727,8447.530273,8504.05957,8504.05957,184600000
7/2/2009,8503,8503.230469,8280.740234,8280.740234,8280.740234,157800000
7/6/2009,8280.740234,8327.969727,8205.990234,8324.870117,8324.870117,206900000
7/7/2009,8324.950195,8326.30957,8154.379883,8163.600098,8163.600098,210880000
7/8/2009,8163.600098,8219.519531,8087.189941,8178.410156,8178.410156,325250000
7/9/2009,8179.009766,8228.669922,8145.310059,8183.169922,8183.169922,192660000
7/10/2009,8182.490234,8183.850098,8093.310059,8146.52002,8146.52002,174260000
7/13/2009,8146.52002,8331.679688,8130.419922,8331.679688,8331.679688,253520000
7/14/2009,8331.370117,8361.230469,8285.200195,8359.490234,8359.490234,189170000
7/15/2009,8363.950195,8628.230469,8363.950195,8616.209961,8616.209961,305000000
7/16/2009,8612.660156,8739.549805,8584.400391,8711.820313,8711.820313,216580000
7/17/2009,8711.889648,8754.290039,8674.410156,8743.94043,8743.94043,301410000
7/20/2009,8746.049805,8854.799805,8745.900391,8848.150391,8848.150391,213730000
7/21/2009,8848.150391,8927.129883,8811.269531,8915.94043,8915.94043,218910000
7/22/2009,8912.389648,8949.799805,8860.320313,8881.259766,8881.259766,199010000
7/23/2009,8882.30957,9096.719727,8866.44043,9069.290039,9069.290039,274760000
7/24/2009,9066.110352,9100.879883,9007.389648,9093.240234,9093.240234,214310000
7/27/2009,9093.089844,9123.400391,9034.519531,9108.509766,9108.509766,176830000
7/28/2009,9106.919922,9124.910156,9007.469727,9096.719727,9096.719727,198270000
7/29/2009,9092.339844,9094.830078,9014.19043,9070.719727,9070.719727,190510000
7/30/2009,9072.839844,9246.429688,9072.610352,9154.459961,9154.459961,232410000
7/31/2009,9154.610352,9218.769531,9133.450195,9171.610352,9171.610352,265570000
8/3/2009,9173.650391,9298.429688,9173.650391,9286.55957,9286.55957,221690000
8/4/2009,9285.049805,9321.099609,9250.740234,9320.19043,9320.19043,195990000
8/5/2009,9315.360352,9318.080078,9206.450195,9280.969727,9280.969727,236610000
8/6/2009,9277.19043,9325.110352,9208.799805,9256.259766,9256.259766,244450000
8/7/2009,9258.450195,9437.709961,9258.450195,9370.070313,9370.070313,216600000
8/10/2009,9368.410156,9371.959961,9290.339844,9337.950195,9337.950195,161370000
8/11/2009,9334.330078,9334.330078,9216.879883,9241.450195,9241.450195,171380000
8/12/2009,9236.05957,9424.110352,9221.019531,9361.610352,9361.610352,197420000
8/13/2009,9362.290039,9406.5,9305.30957,9398.19043,9398.19043,145620000
8/14/2009,9398.040039,9401.969727,9232.830078,9321.400391,9321.400391,172780000
8/17/2009,9313.849609,9313.849609,9116.519531,9135.339844,9135.339844,207100000
8/18/2009,9134.360352,9233.509766,9134.360352,9217.94043,9217.94043,158530000
8/19/2009,9208.679688,9313.089844,9131.94043,9279.160156,9279.160156,176910000
8/20/2009,9278.549805,9363.950195,9267.969727,9350.049805,9350.049805,151740000
8/21/2009,9347.860352,9519.110352,9347.25,9505.959961,9505.959961,293530000
8/24/2009,9506.179688,9587.730469,9486.230469,9509.280273,9509.280273,190590000
8/25/2009,9509.209961,9620,9508.980469,9539.290039,9539.290039,173890000
8/26/2009,9538.610352,9582.969727,9485.780273,9543.519531,9543.519531,154660000
8/27/2009,9541.629883,9609.719727,9459.400391,9580.629883,9580.629883,163980000
8/28/2009,9582.740234,9630.200195,9495.980469,9544.200195,9544.200195,205770000
8/31/2009,9542.910156,9543.05957,9436.129883,9496.280273,9496.280273,201600000
9/1/2009,9492.320313,9557.950195,9292.080078,9310.599609,9310.599609,267680000
9/2/2009,9306.209961,9330.929688,9262.299805,9280.669922,9280.669922,175200000
9/3/2009,9282.030273,9350.269531,9252.929688,9344.610352,9344.610352,168750000
9/4/2009,9345.360352,9445.719727,9321.629883,9441.269531,9441.269531,152400000
9/8/2009,9440.129883,9511.019531,9439.980469,9497.339844,9497.339844,202370000
9/9/2009,9496.589844,9577.219727,9476.179688,9547.219727,9547.219727,190820000
9/10/2009,9546.540039,9633,9508.219727,9627.480469,9627.480469,234130000
9/11/2009,9625.44043,9649.849609,9571.55957,9605.410156,9605.410156,196760000
9/14/2009,9598.080078,9631.110352,9535.959961,9626.799805,9626.799805,196480000
9/15/2009,9626.419922,9713.709961,9580.929688,9683.410156,9683.410156,224030000
9/16/2009,9683.709961,9799.719727,9679.179688,9791.709961,9791.709961,241270000
9/17/2009,9789.820313,9854.580078,9749.459961,9783.919922,9783.919922,225470000
9/18/2009,9784.75,9847.709961,9784.679688,9820.200195,9820.200195,424930000
9/21/2009,9818.610352,9818.69043,9725.879883,9778.860352,9778.860352,172830000
9/22/2009,9779.610352,9843.400391,9771.910156,9829.870117,9829.870117,194620000
9/23/2009,9830.629883,9917.990234,9740.839844,9748.549805,9748.549805,233330000
9/24/2009,9749.990234,9805.389648,9666.030273,9707.44043,9707.44043,201890000
9/25/2009,9706.679688,9735.929688,9641.009766,9665.19043,9665.19043,189350000
9/28/2009,9663.230469,9823.669922,9663.230469,9789.360352,9789.360352,163780000
9/29/2009,9789.740234,9834.480469,9739.110352,9742.200195,9742.200195,154000000
9/30/2009,9741.830078,9776.820313,9608.589844,9712.280273,9712.280273,268390000
10/1/2009,9711.599609,9711.669922,9500.370117,9509.280273,9509.280273,266990000
10/2/2009,9507.620117,9524.780273,9430.080078,9487.669922,9487.669922,219750000
10/5/2009,9488.730469,9625.05957,9481.089844,9599.75,9599.75,173850000
10/6/2009,9601.259766,9774.320313,9601.259766,9731.25,9731.25,206020000
10/7/2009,9725.69043,9740.320313,9675.620117,9725.580078,9725.580078,167650000
10/8/2009,9728.219727,9836.669922,9728.070313,9786.870117,9786.870117,209580000
10/9/2009,9786.040039,9865.009766,9764.879883,9864.94043,9864.94043,161120000
10/12/2009,9865.240234,9931.820313,9849.370117,9885.799805,9885.799805,158850000
10/13/2009,9883.980469,9895.089844,9815.05957,9871.05957,9871.05957,211510000
10/14/2009,9873.549805,10027.73047,9873.480469,10015.86035,10015.86035,284810000
10/15/2009,10014.87988,10062.94043,9977.469727,10062.94043,10062.94043,252480000
10/16/2009,10061.36035,10061.66016,9939.910156,9995.910156,9995.910156,307770000
10/19/2009,9996.669922,10117.95996,9995.150391,10092.19043,10092.19043,186240000
10/20/2009,10092.41992,10098.38965,9992.80957,10041.48047,10041.48047,214500000
10/21/2009,10038.83984,10119.46973,9943.759766,9949.360352,9949.360352,251050000
10/22/2009,9946.179688,10105.19043,9916.780273,10081.30957,10081.30957,231900000
10/23/2009,10099.90039,10109.57031,9932.5,9972.179688,9972.179688,305670000
10/26/2009,9972.330078,10072.32031,9849.450195,9867.959961,9867.959961,270050000
10/27/2009,9868.339844,9947.540039,9837.959961,9882.169922,9882.169922,237060000
10/28/2009,9881.110352,9902.419922,9758.080078,9762.69043,9762.69043,257370000
10/29/2009,9762.910156,9969.910156,9759.129883,9962.580078,9962.580078,248950000
10/30/2009,9961.519531,9962.129883,9684.540039,9712.730469,9712.730469,327980000
11/2/2009,9712.129883,9858.589844,9678.950195,9789.44043,9789.44043,242460000
11/3/2009,9787.469727,9787.469727,9703.889648,9771.910156,9771.910156,231520000
11/4/2009,9767.299805,9928.040039,9767.139648,9802.139648,9802.139648,224130000
11/5/2009,9807.799805,10013.07031,9807.799805,10005.95996,10005.95996,211040000
11/6/2009,10001.34961,10044.5,9936.80957,10023.41992,10023.41992,181010000
11/9/2009,10020.62012,10228.23047,10020.62012,10226.94043,10226.94043,227470000
11/10/2009,10223.00977,10260.79981,10197.69043,10246.96973,10246.96973,193950000
11/11/2009,10247.41992,10341.96973,10246.13965,10291.25977,10291.25977,166920000
11/12/2009,10289.82031,10321.63965,10171.24023,10197.46973,10197.46973,183810000
11/13/2009,10197.84961,10305.69043,10192.03027,10270.46973,10270.46973,167280000
11/16/2009,10267.53027,10434.24023,10267.4502,10406.95996,10406.95996,202570000
11/17/2009,10404.76953,10438.16992,10361.99023,10437.41992,10437.41992,158320000
11/18/2009,10426.26953,10432.66016,10360.09961,10426.30957,10426.30957,166340000
11/19/2009,10425.33008,10425.33008,10256.11035,10332.44043,10332.44043,196250000
11/20/2009,10327.91016,10342.71973,10271.67969,10318.16016,10318.16016,230430000
11/23/2009,10320.12988,10495.61035,10320.04981,10450.9502,10450.9502,182350000
11/24/2009,10451.25,10453.96973,10359.58008,10433.70996,10433.70996,163750000
11/25/2009,10432.95996,10481.48047,10420.94043,10464.40039,10464.40039,130080000
11/27/2009,10452.23047,10452.23047,10231.25,10309.91992,10309.91992,130290000
11/30/2009,10309.76953,10364.33984,10263.29004,10344.83984,10344.83984,223580000
12/1/2009,10343.82031,10501.28027,10343.44043,10471.58008,10471.58008,190220000
12/2/2009,10470.44043,10513.51953,10421.46973,10452.67969,10452.67969,159500000
12/3/2009,10455.62988,10507.62988,10350.04981,10366.15039,10366.15039,243970000
12/4/2009,10368.57031,10516.7002,10311.80957,10388.90039,10388.90039,460660000
12/7/2009,10386.86035,10443.16016,10360.17969,10390.11035,10390.11035,196580000
12/8/2009,10385.41992,10385.65039,10249.83984,10285.96973,10285.96973,221770000
12/9/2009,10282.84961,10342.26953,10235.62988,10337.04981,10337.04981,188610000
12/10/2009,10336,10444.59961,10335.76953,10405.83008,10405.83008,195910000
12/11/2009,10403.41016,10484.04981,10400.08008,10471.5,10471.5,179970000
12/14/2009,10471.28027,10514.66016,10471.28027,10501.04981,10501.04981,154360000
12/15/2009,10499.30957,10499.30957,10426.69043,10452,10452,187560000
12/16/2009,10449.80957,10509.96973,10427.58984,10441.12012,10441.12012,208310000
12/17/2009,10439.99023,10440.05957,10307.95996,10308.25977,10308.25977,198860000
12/18/2009,10309.38965,10372.34961,10263.90039,10328.88965,10328.88965,480080000
12/21/2009,10330.09961,10458.04981,10329.79981,10414.13965,10414.13965,164470000
12/22/2009,10414.66992,10479.82031,10414.58984,10464.92969,10464.92969,135080000
12/23/2009,10464.32031,10492.05957,10437.79981,10466.44043,10466.44043,112460000
12/24/2009,10467.12012,10522.05957,10461.67969,10520.08984,10520.08984,52670000
12/28/2009,10517.91016,10551.61035,10506.33984,10547.08008,10547.08008,102010000
12/29/2009,10547.83008,10580.33008,10544.28027,10545.41016,10545.41016,92890000
12/30/2009,10544.36035,10550.7002,10505.66016,10548.50977,10548.50977,110160000
12/31/2009,10548.50977,10555.00977,10423.12988,10428.04981,10428.04981,137940000
1/4/2010,10430.69043,10604.96973,10430.69043,10583.95996,10583.95996,179780000
1/5/2010,10584.55957,10584.55957,10522.51953,10572.01953,10572.01953,188540000
1/6/2010,10564.71973,10594.99023,10546.54981,10573.67969,10573.67969,186040000
1/7/2010,10571.11035,10612.37012,10505.20996,10606.86035,10606.86035,217390000
1/8/2010,10606.40039,10619.40039,10554.33008,10618.19043,10618.19043,172710000
1/11/2010,10620.30957,10676.23047,10591.58984,10663.99023,10663.99023,182050000
1/12/2010,10662.86035,10663.08008,10568.83984,10627.25977,10627.25977,256050000
1/13/2010,10628.08984,10709.25977,10614.49023,10680.76953,10680.76953,202810000
1/14/2010,10680.16016,10723.76953,10666.86035,10710.54981,10710.54981,201320000
1/15/2010,10706.99023,10709.94043,10561.05957,10609.65039,10609.65039,362930000
1/19/2010,10608.37012,10729.88965,10591.96973,10725.42969,10725.42969,192150000
1/20/2010,10719.69043,10719.91992,10517.29981,10603.15039,10603.15039,203270000
1/21/2010,10603.91016,10614.94043,10374.69043,10389.87988,10389.87988,304290000
1/22/2010,10389.58008,10389.58008,10157.63965,10172.98047,10172.98047,323620000
1/25/2010,10175.09961,10256.87012,10171.76953,10196.86035,10196.86035,215330000
1/26/2010,10195.34961,10285.12988,10155.59961,10194.29004,10194.29004,217300000
1/27/2010,10194.29004,10255.05957,10104.36035,10236.16016,10236.16016,262170000
1/28/2010,10236.91992,10258.83008,10055.08008,10120.45996,10120.45996,240050000
1/29/2010,10122.04004,10239.33984,10043.75,10067.33008,10067.33008,316900000
2/1/2010,10068.99023,10190.88965,10068.91016,10185.53027,10185.53027,198430000
2/2/2010,10186.12988,10314.83984,10173.58984,10296.84961,10296.84961,237140000
2/3/2010,10291.73047,10307.2002,10231.92969,10270.54981,10270.54981,198940000
2/4/2010,10273.12012,10273.12012,9998.030273,10002.17969,10002.17969,304240000
2/5/2010,10003.69043,10031.95996,9835.089844,10012.23047,10012.23047,308320000
2/8/2010,10005.42969,10028.55957,9904.089844,9908.389648,9908.389648,216270000
2/9/2010,9910.280273,10139.42969,9910.05957,10058.63965,10058.63965,236210000
2/10/2010,10055.45996,10085.54004,9962.959961,10038.37988,10038.37988,178600000
2/11/2010,10037.84961,10161.57031,9976.709961,10144.19043,10144.19043,194470000
2/12/2010,10137.23047,10137.38965,9983.820313,10099.13965,10099.13965,296510000
2/16/2010,10100.80957,10279.54004,10100.80957,10268.80957,10268.80957,234900000
2/17/2010,10261.48047,10320.12988,10261.48047,10309.24023,10309.24023,193270000
2/18/2010,10309.38965,10406.58008,10294.50977,10392.90039,10392.90039,185310000
2/19/2010,10387.76953,10438.54981,10339.16992,10402.34961,10402.34961,241750000
2/22/2010,10402.42969,10433.63965,10368.9502,10383.37988,10383.37988,158440000
2/23/2010,10383.16016,10411.12012,10267.83008,10282.41016,10282.41016,190740000
2/24/2010,10284,10393.50977,10283.92969,10374.16016,10374.16016,181450000
2/25/2010,10366.59961,10366.67969,10185.83008,10321.03027,10321.03027,242550000
2/26/2010,10321.41016,10353.4502,10272.29004,10325.25977,10325.25977,282120000
3/1/2010,10326.09961,10413.99023,10326.09961,10403.79004,10403.79004,173750000
3/2/2010,10404.16016,10456.91992,10389.42969,10405.98047,10405.98047,217180000
3/3/2010,10406.28027,10469.54004,10376.58008,10396.75977,10396.75977,183290000
3/4/2010,10396.53027,10452.37988,10390.86035,10444.13965,10444.13965,165740000
3/5/2010,10445.12988,10571.94043,10445.04981,10566.2002,10566.2002,184270000
3/8/2010,10563.78027,10587.74023,10542.38965,10552.51953,10552.51953,171780000
3/9/2010,10552.24023,10612.59961,10533.92969,10564.37988,10564.37988,219860000
3/10/2010,10560.12988,10601.79004,10526.51953,10567.33008,10567.33008,186570000
3/11/2010,10560.98047,10611.83984,10507.16992,10611.83984,10611.83984,150000000
3/12/2010,10611.76953,10644.9502,10594.83984,10624.69043,10624.69043,166140000
3/15/2010,10623.41016,10644.19043,10570.50977,10642.15039,10642.15039,160570000
3/16/2010,10642.53027,10693.99023,10621.90039,10685.98047,10685.98047,227410000
3/17/2010,10686.36035,10767.98047,10686.36035,10733.66992,10733.66992,194190000
3/18/2010,10733.44043,10784,10728.15039,10779.16992,10779.16992,153280000
3/19/2010,10780,10819.90039,10694.21973,10741.98047,10741.98047,434190000
3/22/2010,10741,10809.84961,10695.12988,10785.88965,10785.88965,157200000
3/23/2010,10787.17969,10893.88965,10784.75977,10888.83008,10888.83008,189140000
3/24/2010,10887.62012,10887.83984,10825.41992,10836.15039,10836.15039,195570000
3/25/2010,10837.50977,10955.48047,10834.19043,10841.20996,10841.20996,200330000
3/26/2010,10841.29004,10909.37988,10816.42969,10850.36035,10850.36035,175490000
3/29/2010,10849.23047,10916.63965,10849.23047,10895.86035,10895.86035,136710000
3/30/2010,10895.01953,10940.21973,10866.83008,10907.41992,10907.41992,148810000
3/31/2010,10907.33984,10907.41992,10832.83008,10856.62988,10856.62988,197060000
4/1/2010,10857.30957,10956.38965,10857.30957,10927.07031,10927.07031,159520000
4/5/2010,10927.4502,10988.05957,10923.96973,10973.54981,10973.54981,139480000
4/6/2010,10972.49023,10987.37988,10927.51953,10969.99023,10969.99023,159960000
4/7/2010,10961.9502,10962.66016,10845.4502,10897.51953,10897.51953,187000000
4/8/2010,10896.99023,10949.36035,10844.08984,10927.07031,10927.07031,158930000
4/9/2010,10926.91992,11000.98047,10926.91992,10997.34961,10997.34961,150660000
4/12/2010,10996.75,11029.76953,10992.20996,11005.96973,11005.96973,153960000
4/13/2010,11006.71973,11038.91992,10947.76953,11019.41992,11019.41992,183950000
4/14/2010,11020.7002,11125.21973,11020.62988,11123.11035,11123.11035,223920000
4/15/2010,11122.95996,11154.54981,11096.2002,11144.57031,11144.57031,203720000
4/16/2010,11143.66016,11153.79004,10973.91992,11018.66016,11018.66016,373950000
4/19/2010,11018.36035,11095.29981,10977.84961,11092.04981,11092.04981,214850000
4/20/2010,11093.11035,11146.08008,11081.46973,11117.05957,11117.05957,175170000
4/21/2010,11116.91016,11153.71973,11071.33984,11124.91992,11124.91992,188880000
4/22/2010,11119.78027,11149.86035,11016.40039,11134.29004,11134.29004,214700000
4/23/2010,11132.17969,11205.63965,11105.65039,11204.28027,11204.28027,207380000
4/26/2010,11205.11035,11258.00977,11187.65039,11205.03027,11205.03027,191920000
4/27/2010,11203.66992,11218.86035,10973.16992,10991.99023,10991.99023,263400000
4/28/2010,10988.87012,11078.51953,10965.37988,11045.26953,11045.26953,236760000
4/29/2010,11045.63965,11197.32031,11041.63965,11167.32031,11167.32031,194310000
4/30/2010,11168.23047,11197.92969,10999.69043,11008.61035,11008.61035,255130000
5/3/2010,11009.59961,11177.66992,11009.59961,11151.83008,11151.83008,178080000
5/4/2010,11149.48047,11149.48047,10869.25,10926.76953,10926.76953,242100000
5/5/2010,10918.40039,10946.79004,10814.83984,10866.83008,10866.83008,218830000
5/6/2010,10868.12012,10879.75977,9869.620117,10520.32031,10520.32031,459890000
5/7/2010,10519.41992,10579.12012,10241.23047,10380.42969,10380.42969,428730000
5/10/2010,10386.17969,10835.16992,10386.03027,10785.13965,10785.13965,313350000
5/11/2010,10780,10874.54004,10685.37988,10748.25977,10748.25977,223950000
5/12/2010,10742.15039,10909.08008,10742.15039,10896.91016,10896.91016,196630000
5/13/2010,10896.61035,10920.26953,10771.69043,10782.9502,10782.9502,201480000
5/14/2010,10780.67969,10780.75,10537.25,10620.16016,10620.16016,256500000
5/17/2010,10616.98047,10660.96973,10436.05957,10625.83008,10625.83008,221910000
5/18/2010,10625.4502,10718.86035,10482.2002,10510.9502,10510.9502,246370000
5/19/2010,10505.7002,10522.51953,10324.66016,10444.37012,10444.37012,266340000
5/20/2010,10440.20996,10440.20996,10065.36035,10068.00977,10068.00977,360350000
5/21/2010,10063.92969,10198.53027,9918.820313,10193.38965,10193.38965,438220000
5/24/2010,10193.45996,10196.41016,10052.66992,10066.57031,10066.57031,211430000
5/25/2010,10061.42969,10061.66016,9774.480469,10043.75,10043.75,316960000
5/26/2010,10045.11035,10179.03027,9952.679688,9974.450195,9974.450195,316080000
5/27/2010,9971.730469,10264.2002,9971.730469,10258.99023,10258.99023,264770000
5/28/2010,10258,10258,10095.90039,10136.62988,10136.62988,243720000
6/1/2010,10133.94043,10218.33008,10013.90039,10024.01953,10024.01953,221900000
6/2/2010,10025.61035,10254.21973,10025.61035,10249.54004,10249.54004,200850000
6/3/2010,10250.66992,10315.20996,10175.01953,10255.28027,10255.28027,176870000
6/4/2010,10249.61035,10249.69043,9889.879883,9931.969727,9931.969727,256600000
6/7/2010,9931.75,9982.379883,9810.299805,9816.490234,9816.490234,222940000
6/8/2010,9812.94043,9953.660156,9757.549805,9939.980469,9939.980469,259680000
6/9/2010,9941.570313,10065.13965,9867.730469,9899.25,9899.25,222680000
6/10/2010,9901.669922,10185.83008,9901.669922,10172.53027,10172.53027,221730000
6/11/2010,10166.78027,10215.98047,10082.70996,10211.07031,10211.07031,187890000
6/14/2010,10211.83008,10328.66992,10186.20996,10190.88965,10190.88965,177920000
6/15/2010,10192.40039,10408.32031,10192.40039,10404.76953,10404.76953,203170000
6/16/2010,10404.24023,10429.03027,10332.59961,10409.45996,10409.45996,165700000
6/17/2010,10409.98047,10441.2002,10319.21973,10434.16992,10434.16992,181070000
6/18/2010,10435,10483.44043,10424.49023,10450.63965,10450.63965,338010000
6/21/2010,10452.45996,10594.16016,10395.54981,10442.41016,10442.41016,165190000
6/22/2010,10441.9502,10493.57031,10283.40039,10293.51953,10293.51953,175750000
6/23/2010,10293.29981,10368.04004,10227.24023,10298.44043,10298.44043,195100000
6/24/2010,10297.08008,10298.05957,10128.84961,10152.79981,10152.79981,244440000
6/25/2010,10153.48047,10202.91016,10081.08008,10143.80957,10143.80957,434500000
6/28/2010,10143.04981,10201.92969,10101.41016,10138.51953,10138.51953,164100000
6/29/2010,10135.71973,10135.79981,9811.919922,9870.299805,9870.299805,290500000
6/30/2010,9868.339844,9908.919922,9753.839844,9774.019531,9774.019531,235090000
7/1/2010,9773.269531,9795.480469,9621.889648,9732.530273,9732.530273,262820000
7/2/2010,9732.530273,9770.870117,9614.320313,9686.480469,9686.480469,199570000
7/6/2010,9686.480469,9858.129883,9659.009766,9743.620117,9743.620117,261020000
7/7/2010,9743.620117,10026.59961,9736.700195,10018.28027,10018.28027,219560000
7/8/2010,10019.25977,10139.86035,10019.25977,10138.99023,10138.99023,192210000
7/9/2010,10138.99023,10201.76953,10118.41016,10198.03027,10198.03027,134810000
7/12/2010,10199.24023,10220.28027,10146.49023,10216.26953,10216.26953,131490000
7/13/2010,10217.54981,10407.82031,10217.54981,10363.01953,10363.01953,179040000
7/14/2010,10370.95996,10400.09961,10303,10366.71973,10366.71973,208530000
7/15/2010,10367.09961,10379.74023,10240.48047,10359.30957,10359.30957,210000000
7/16/2010,10356.2002,10356.2002,10079.58008,10097.90039,10097.90039,335060000
7/19/2010,10098.12012,10187.28027,10073.67969,10154.42969,10154.42969,176970000
7/20/2010,10151.48047,10236.40039,10007.75977,10229.95996,10229.95996,194410000
7/21/2010,10226.01953,10265.54004,10065.5,10120.53027,10120.53027,203900000
7/22/2010,10121.80957,10363.24023,10121.80957,10322.29981,10322.29981,202220000
7/23/2010,10321.16016,10441.9502,10287.48047,10424.62012,10424.62012,200000000
7/26/2010,10424.16992,10526.79004,10414.40039,10525.42969,10525.42969,178820000
7/27/2010,10525.28027,10578.33008,10494.86035,10537.69043,10537.69043,180550000
7/28/2010,10537.00977,10548.51953,10463.21973,10497.87988,10497.87988,162070000
7/29/2010,10498.94043,10584.99023,10387.38965,10467.16016,10467.16016,202110000
7/30/2010,10465.19043,10507.19043,10347.5,10465.94043,10465.94043,208160000
8/2/2010,10468.82031,10692.2002,10468.58984,10674.37988,10674.37988,167640000
8/3/2010,10673.91992,10676.9502,10600.95996,10636.37988,10636.37988,164880000
8/4/2010,10630.2002,10702.99023,10627.53027,10680.42969,10680.42969,173360000
8/5/2010,10679.66992,10679.75,10612.84961,10674.98047,10674.98047,139610000
8/6/2010,10668.54981,10668.7002,10515.37012,10653.55957,10653.55957,154870000
8/9/2010,10654.62012,10719.94043,10649.40039,10698.75,10698.75,166330000
8/10/2010,10696.62988,10700.70996,10551.62012,10644.25,10644.25,203490000
8/11/2010,10631.82031,10631.90039,10367.33008,10378.83008,10378.83008,219330000
8/12/2010,10361.58008,10361.65039,10268.70996,10319.9502,10319.9502,221030000
8/13/2010,10320.33008,10354.91992,10285.44043,10303.15039,10303.15039,151620000
8/16/2010,10303.07031,10333.12012,10209.53027,10302.00977,10302.00977,146040000
8/17/2010,10297.62988,10480.44043,10297.46973,10405.84961,10405.84961,191340000
8/18/2010,10398.58984,10472.29981,10330.01953,10415.54004,10415.54004,168560000
8/19/2010,10411.15039,10411.15039,10216.19043,10271.20996,10271.20996,227740000
8/20/2010,10270.98047,10270.98047,10147.24023,10213.62012,10213.62012,251150000
8/23/2010,10215.50977,10304.7002,10170.29004,10174.41016,10174.41016,173000000
8/24/2010,10173.04981,10173.04981,9991.179688,10040.4502,10040.4502,223680000
8/25/2010,10040.15039,10097.40039,9937.980469,10060.05957,10060.05957,183890000
8/26/2010,10059.90039,10104.70996,9968.099609,9985.80957,9985.80957,176330000
8/27/2010,9982.179688,10159.87988,9936.620117,10150.65039,10150.65039,207760000
8/30/2010,10145.58008,10150.57031,10007.67969,10009.73047,10009.73047,150480000
8/31/2010,10006.41992,10073.37988,9941.839844,10014.71973,10014.71973,255420000
9/1/2010,10016.00977,10279.08008,10016.00977,10269.46973,10269.46973,205710000
9/2/2010,10270.08008,10320.37012,10253.95996,10320.09961,10320.09961,149930000
9/3/2010,10321.91992,10451.15039,10321.83984,10447.92969,10447.92969,168600000
9/7/2010,10446.79981,10446.79981,10332.40039,10340.69043,10340.69043,149040000
9/8/2010,10338.49023,10426.7002,10335.69043,10387.00977,10387.00977,166760000
9/9/2010,10388.13965,10476.62012,10386.62988,10415.24023,10415.24023,163590000
9/10/2010,10415.00977,10471.28027,10403.16992,10462.76953,10462.76953,140320000
9/13/2010,10458.59961,10567.58984,10458.59961,10544.12988,10544.12988,190720000
9/14/2010,10544.73047,10588.32031,10499.7002,10526.49023,10526.49023,192410000
9/15/2010,10526.41992,10587.79981,10480.78027,10572.73047,10572.73047,167420000
9/16/2010,10571.75,10603.69043,10522.48047,10594.83008,10594.83008,170300000
9/17/2010,10595.54981,10650.16016,10567.36035,10607.84961,10607.84961,367230000
9/20/2010,10608.08008,10774.12988,10608.08008,10753.62012,10753.62012,157120000
9/21/2010,10753.38965,10833.38965,10717.74023,10761.03027,10761.03027,186740000
9/22/2010,10761.11035,10805.37988,10708.40039,10739.30957,10739.30957,168590000
9/23/2010,10738.48047,10761.94043,10640.91992,10662.41992,10662.41992,156830000
9/24/2010,10664.38965,10865.78027,10664.30957,10860.25977,10860.25977,179270000
9/27/2010,10860.03027,10873.2002,10809.62012,10812.04004,10812.04004,143910000
9/28/2010,10809.16992,10886.20996,10728.63965,10858.13965,10858.13965,167110000
9/29/2010,10857.98047,10869.25977,10798.87988,10835.28027,10835.28027,158830000
9/30/2010,10836.04004,10948.87988,10745.44043,10788.04981,10788.04981,214540000
10/1/2010,10789.71973,10866.54004,10780.63965,10829.67969,10829.67969,161890000
10/4/2010,10828.84961,10853.70996,10711.12012,10751.26953,10751.26953,160370000
10/5/2010,10752.78027,10965.61035,10752.62988,10944.71973,10944.71973,216240000
10/6/2010,10936.79004,10974.16016,10918.57031,10967.65039,10967.65039,163440000
10/7/2010,10968.41016,10998.53027,10892.75977,10948.58008,10948.58008,141920000
10/8/2010,10948.5,11032.16992,10929.28027,11006.48047,11006.48047,152280000
10/11/2010,11006.92969,11030.5,10977.90039,11010.33984,11010.33984,114830000
10/12/2010,11010.79004,11053.20996,10913.83984,11020.40039,11020.40039,155150000
10/13/2010,11022.82031,11155.23047,11022.07031,11096.08008,11096.08008,224920000
10/14/2010,11096.99023,11112.2002,11023.54004,11094.57031,11094.57031,196170000
10/15/2010,11096.00977,11141.19043,11010.67969,11062.78027,11062.78027,319210000
10/18/2010,11062.62988,11159.04981,11054.75977,11143.69043,11143.69043,190290000
10/19/2010,11139.59961,11139.59961,10917.62012,10978.62012,10978.62012,247640000
10/20/2010,10974.51953,11152.87988,10970.88965,11107.96973,11107.96973,220140000
10/21/2010,11105.24023,11213.54004,11066.19043,11146.57031,11146.57031,178060000
10/22/2010,11146.41016,11159.04981,11109.25,11132.55957,11132.55957,104570000
10/25/2010,11133.40039,11247.59961,11132.33984,11164.04981,11164.04981,168110000
10/26/2010,11163.13965,11184.82031,11087,11169.45996,11169.45996,159040000
10/27/2010,11168.40039,11168.40039,11020.82031,11126.28027,11126.28027,167080000
10/28/2010,11127.33984,11179.33984,11052.59961,11113.9502,11113.9502,156250000
10/29/2010,11120.4502,11131.00977,11075.79981,11118.49023,11118.49023,189650000
11/1/2010,11120.29981,11244.26953,11062.33008,11124.62012,11124.62012,150130000
11/2/2010,11125.21973,11219.51953,11125.21973,11188.71973,11188.71973,150390000
11/3/2010,11184.87988,11226.63965,11097.37012,11215.12988,11215.12988,177580000
11/4/2010,11216.65039,11440.37012,11216.65039,11434.83984,11434.83984,234680000
11/5/2010,11435.21973,11451.53027,11393.51953,11444.08008,11444.08008,211670000
11/8/2010,11439.54004,11439.61035,11362.53027,11406.83984,11406.83984,143990000
11/9/2010,11403.58984,11421.13965,11303.19043,11346.75,11346.75,161910000
11/10/2010,11342.80957,11366.16016,11255.01953,11357.04004,11357.04004,164170000
11/11/2010,11326.69043,11326.76953,11231.21973,11283.09961,11283.09961,296660000
11/12/2010,11281.28027,11283.7002,11143.83984,11192.58008,11192.58008,217650000
11/15/2010,11194.01953,11280.90039,11189.09961,11201.96973,11201.96973,155660000
11/16/2010,11194.7002,11194.7002,10978.92969,11023.5,11023.5,254570000
11/17/2010,11017.83008,11042.16016,10990.80957,11007.87988,11007.87988,160250000
11/18/2010,11010.49023,11199.69043,11010.33984,11181.23047,11181.23047,171770000
11/19/2010,11180.76953,11206.16992,11119.24023,11203.54981,11203.54981,219400000
11/22/2010,11201.66016,11206.04981,11054.53027,11178.58008,11178.58008,152850000
11/23/2010,11177.59961,11180.16992,10992.16992,11036.37012,11036.37012,192820000
11/24/2010,11037.34961,11195.99023,11037.34961,11187.28027,11187.28027,138280000
11/26/2010,11183.5,11183.5,11067.16992,11091.87012,11091.87012,68400000
11/29/2010,11083.75,11083.82031,10929.28027,11052.49023,11052.49023,151530000
11/30/2010,11049.71973,11062.62988,10942.98047,11006.01953,11006.01953,233770000
12/1/2010,11007.23047,11276.09961,11007.23047,11255.78027,11255.78027,202520000
12/2/2010,11255.92969,11373.79981,11255.84961,11362.41016,11362.41016,212090000
12/3/2010,11361.87988,11388.87012,11318.82031,11382.08984,11382.08984,149440000
12/6/2010,11381.33008,11392.08008,11350.26953,11362.19043,11362.19043,122240000
12/7/2010,11363.84961,11450.88965,11354.08984,11359.16016,11359.16016,175720000
12/8/2010,11354.4502,11389.08984,11327.49023,11372.48047,11372.48047,152510000
12/9/2010,11370.44043,11413.34961,11331.5,11370.05957,11370.05957,167970000
12/10/2010,11370.05957,11413.69043,11357.71973,11410.32031,11410.32031,151820000
12/13/2010,11406.16016,11480.03027,11405.33008,11428.55957,11428.55957,151190000
12/14/2010,11429.24023,11514.08008,11428.94043,11476.54004,11476.54004,149860000
12/15/2010,11475.63965,11519.04004,11445.66992,11457.46973,11457.46973,189670000
12/16/2010,11457.92969,11514.83984,11421.29981,11499.25,11499.25,163040000
12/17/2010,11499.01953,11503.17969,11451,11491.91016,11491.91016,358300000
12/20/2010,11491.29981,11517.07031,11442.67969,11478.12988,11478.12988,125360000
12/21/2010,11478.36035,11549.12012,11478.29004,11533.16016,11533.16016,119420000
12/22/2010,11532.16992,11566.99023,11528.08008,11559.49023,11559.49023,122040000
12/23/2010,11559.11035,11580.83984,11542.62012,11573.49023,11573.49023,100840000
12/27/2010,11572.80957,11573.19043,11518.44043,11555.03027,11555.03027,76820000
12/28/2010,11554.79981,11591.12988,11541.13965,11575.54004,11575.54004,114100000
12/29/2010,11572.74023,11625,11572.66016,11585.37988,11585.37988,77800000
12/30/2010,11585.37988,11594.37988,11551.92969,11569.70996,11569.70996,76820000
12/31/2010,11569.33008,11597.41016,11530.32031,11577.50977,11577.50977,93330000
1/3/2011,11577.42969,11711.46973,11577.34961,11670.75,11670.75,203420000
1/4/2011,11670.90039,11698.21973,11635.74023,11691.17969,11691.17969,178630000
1/5/2011,11688.61035,11742.67969,11652.88965,11722.88965,11722.88965,169990000
1/6/2011,11716.92969,11736.74023,11667.45996,11697.30957,11697.30957,193080000
1/7/2011,11696.86035,11726.94043,11599.67969,11674.75977,11674.75977,188720000
1/10/2011,11672.33984,11677.33008,11573.87012,11637.4502,11637.4502,150340000
1/11/2011,11638.50977,11704.12012,11635.48047,11671.87988,11671.87988,157440000
1/12/2011,11673.62012,11782.23047,11673.62012,11755.44043,11755.44043,144960000
1/13/2011,11753.7002,11757.25,11700.53027,11731.90039,11731.90039,161660000
1/14/2011,11732.12988,11794.15039,11698.83008,11787.37988,11787.37988,200770000
1/18/2011,11783.82031,11858.78027,11777.99023,11837.92969,11837.92969,203390000
1/19/2011,11834.20996,11861.24023,11798.45996,11825.29004,11825.29004,166250000
1/20/2011,11823.7002,11845.16016,11744.76953,11822.79981,11822.79981,180800000
1/21/2011,11822.9502,11905.48047,11822.79981,11871.83984,11871.83984,249480000
1/24/2011,11873.42969,11982.94043,11867.98047,11980.51953,11980.51953,184000000
1/25/2011,11980.51953,11985.96973,11898.74023,11977.19043,11977.19043,191950000
1/26/2011,11978.84961,12020.51953,11961.83008,11985.44043,11985.44043,168320000
1/27/2011,11985.36035,12019.53027,11971.92969,11989.83008,11989.83008,167770000
1/28/2011,11990.36035,12012.41992,11803.04004,11823.7002,11823.7002,214170000
1/31/2011,11824.38965,11891.92969,11817.87988,11891.92969,11891.92969,206580000
2/1/2011,11892.5,12050.75,11892.5,12040.16016,12040.16016,180890000
2/2/2011,12038.26953,12057.91016,12018.50977,12041.96973,12041.96973,143440000
2/3/2011,12040.67969,12080.54004,11981.04981,12062.25977,12062.25977,143710000
2/4/2011,12061.73047,12092.41992,12025.78027,12092.15039,12092.15039,121780000
2/7/2011,12092.37988,12188.75977,12092.29981,12161.62988,12161.62988,132960000
2/8/2011,12152.7002,12238.79004,12150.04981,12233.15039,12233.15039,126650000
2/9/2011,12229.29004,12254.23047,12188.19043,12239.88965,12239.88965,162910000
2/10/2011,12239.66016,12239.66016,12156.94043,12229.29004,12229.29004,274440000
2/11/2011,12227.78027,12285.94043,12180.48047,12273.25977,12273.25977,184290000
2/14/2011,12266.83008,12276.20996,12235.91016,12268.19043,12268.19043,146350000
2/15/2011,12266.75,12267.66016,12193.26953,12226.63965,12226.63965,142580000
2/16/2011,12219.79004,12303.16016,12219.79004,12288.16992,12288.16992,146270000
2/17/2011,12287.71973,12331.30957,12253.24023,12318.13965,12318.13965,130860000
2/18/2011,12318.66992,12391.29004,12303.23047,12391.25,12391.25,230040000
2/22/2011,12389.74023,12389.82031,12176.30957,12212.79004,12212.79004,201860000
2/23/2011,12211.80957,12221.12012,12063.42969,12105.78027,12105.78027,213490000
2/24/2011,12104.55957,12129.62012,11983.16992,12068.5,12068.5,190860000
2/25/2011,12060.92969,12151.03027,12060.92969,12130.4502,12130.4502,147540000
2/28/2011,12130.4502,12235.04004,12130.15039,12226.33984,12226.33984,199560000
3/1/2011,12226.49023,12261.37988,12054.99023,12058.01953,12058.01953,183240000
3/2/2011,12057.33984,12115.12012,12018.62988,12066.79981,12066.79981,147270000
3/3/2011,12068.00977,12283.09961,12068.00977,12258.2002,12258.2002,157840000
3/4/2011,12258.87988,12271.37012,12079.50977,12169.87988,12169.87988,166700000
3/7/2011,12171.08984,12243.44043,12041.59961,12090.03027,12090.03027,176200000
3/8/2011,12085.87012,12251.2002,12072.20996,12214.37988,12214.37988,158610000
3/9/2011,12211.16016,12257.82031,12156.59961,12213.08984,12213.08984,128360000
3/10/2011,12211.42969,12211.42969,11974.38965,11984.61035,11984.61035,180660000
3/11/2011,11976.95996,12087.00977,11936.32031,12044.40039,12044.40039,143670000
3/14/2011,12042.12988,12042.12988,11897.30957,11993.16016,11993.16016,163000000
3/15/2011,11988.69043,11988.69043,11696.25,11855.41992,11855.41992,221930000
3/16/2011,11854.2002,11856.7002,11555.48047,11613.29981,11613.29981,254070000
3/17/2011,11614.88965,11800.54004,11614.82031,11774.58984,11774.58984,182260000
3/18/2011,11777.23047,11927.08984,11777.23047,11858.51953,11858.51953,355050000
3/21/2011,11860.11035,12078.29981,11860.11035,12036.53027,12036.53027,143390000
3/22/2011,12036.37012,12050.98047,12002.84961,12018.62988,12018.62988,115660000
3/23/2011,12018.40039,12116.13965,11972.61035,12086.01953,12086.01953,133940000
3/24/2011,12087.54004,12191.17969,12087.54004,12170.55957,12170.55957,131610000
3/25/2011,12170.70996,12259.79004,12170.70996,12220.58984,12220.58984,129790000
3/28/2011,12221.19043,12272.91992,12197.87988,12197.87988,12197.87988,123070000
3/29/2011,12194.48047,12285.41016,12173.50977,12279.00977,12279.00977,129030000
3/30/2011,12280.07031,12383.45996,12280.07031,12350.61035,12350.61035,140340000
3/31/2011,12350.75977,12381.67969,12319.00977,12319.73047,12319.73047,186140000
4/1/2011,12321.01953,12419.70996,12321.01953,12376.71973,12376.71973,147600000
4/4/2011,12374.59961,12407.41016,12369.15039,12400.03027,12400.03027,114660000
4/5/2011,12402.08008,12438.13965,12353.33984,12393.90039,12393.90039,142340000
4/6/2011,12386.66016,12450.92969,12386.66016,12426.75,12426.75,182350000
4/7/2011,12426.4502,12440.55957,12328.36035,12409.49023,12409.49023,158590000
4/8/2011,12409.87012,12450.36035,12320.71973,12380.04981,12380.04981,122820000
4/11/2011,12380.42969,12444,12352.87988,12381.11035,12381.11035,109950000
4/12/2011,12381.19043,12381.19043,12233,12263.58008,12263.58008,137260000
4/13/2011,12263.65039,12335.09961,12224.4502,12270.99023,12270.99023,118950000
4/14/2011,12270.24023,12305.58008,12163.86035,12285.15039,12285.15039,140670000
4/15/2011,12285.4502,12369.26953,12272.58008,12341.83008,12341.83008,234710000
4/18/2011,12339.70996,12339.79004,12093.88965,12201.58984,12201.58984,190220000
4/19/2011,12201.44043,12275.33984,12200.29981,12266.75,12266.75,149870000
4/20/2011,12266.75,12475.53027,12263.58008,12453.54004,12453.54004,203900000
4/21/2011,12453.62012,12506.05957,12447.55957,12505.99023,12505.99023,166630000
4/25/2011,12505.99023,12506.21973,12446.04981,12479.87988,12479.87988,128660000
4/26/2011,12480.86035,12613.16016,12478.13965,12595.37012,12595.37012,183980000
4/27/2011,12592.23047,12708.37012,12588.33008,12690.95996,12690.95996,160550000
4/28/2011,12689.90039,12776.13965,12674.54004,12763.30957,12763.30957,148760000
4/29/2011,12763.45996,12832.83008,12751.12988,12810.54004,12810.54004,378620000
5/2/2011,12810.16016,12876,12784.62012,12807.36035,12807.36035,150960000
5/3/2011,12806.37988,12840.66016,12749.99023,12807.50977,12807.50977,191510000
5/4/2011,12806.29004,12806.67969,12673.01953,12723.58008,12723.58008,193720000
5/5/2011,12723.65039,12724.55957,12521.28027,12584.16992,12584.16992,176950000
5/6/2011,12580.75977,12759.23047,12579.92969,12638.74023,12638.74023,168320000
5/9/2011,12637.83008,12722.07031,12620.2002,12684.67969,12684.67969,133940000
5/10/2011,12685.12988,12781.05957,12681.65039,12760.36035,12760.36035,156000000
5/11/2011,12745.87012,12748.20996,12577.20996,12630.03027,12630.03027,200680000
5/12/2011,12629.95996,12718.58008,12537.16992,12695.91992,12695.91992,216510000
5/13/2011,12695.65039,12714.5,12543.19043,12595.75,12595.75,169940000
5/16/2011,12594.76953,12642.90039,12530.80957,12548.37012,12548.37012,192310000
5/17/2011,12541.33008,12541.33008,12378.83984,12479.58008,12479.58008,192830000
5/18/2011,12471.78027,12571.15039,12443.09961,12560.17969,12560.17969,175120000
5/19/2011,12561.45996,12633.58984,12533.45996,12605.32031,12605.32031,158470000
5/20/2011,12604.71973,12604.83008,12485.86035,12512.04004,12512.04004,174980000
5/23/2011,12511.36035,12511.36035,12331.76953,12381.25977,12381.25977,150720000
5/24/2011,12381.57031,12422.54981,12350.04004,12356.20996,12356.20996,145920000
5/25/2011,12355.4502,12440.03027,12309.51953,12394.66016,12394.66016,145750000
5/26/2011,12391.62988,12441.58008,12317.91992,12402.75977,12402.75977,149070000
5/27/2011,12398.05957,12483.80957,12397.69043,12441.58008,12441.58008,126030000
5/31/2011,12443.40039,12574.29004,12443.40039,12569.79004,12569.79004,208290000
6/1/2011,12569.41016,12569.49023,12282.41992,12290.13965,12290.13965,183020000
6/2/2011,12289.61035,12306.70996,12190.54004,12248.54981,12248.54981,156370000
6/3/2011,12247.79981,12247.87012,12104.03027,12151.25977,12151.25977,157740000
6/6/2011,12151.19043,12151.49023,12070.66016,12089.95996,12089.95996,166600000
6/7/2011,12090.17969,12178.88965,12066.61035,12070.80957,12070.80957,162610000
6/8/2011,12066.26953,12098.36035,12024.25977,12048.94043,12048.94043,156870000
6/9/2011,12049.46973,12183.12012,12049.08984,12124.36035,12124.36035,149700000
6/10/2011,12124.16992,12124.84961,11937.41992,11951.91016,11951.91016,178310000
6/13/2011,11945.33008,12011.66016,11917.78027,11952.96973,11952.96973,153370000
6/14/2011,11951.37988,12120.79981,11951.37988,12076.11035,12076.11035,159620000
6/15/2011,12075.12012,12075.2002,11862.53027,11897.26953,11897.26953,182500000
6/16/2011,11896.12988,11990.01953,11875.76953,11961.51953,11961.51953,189500000
6/17/2011,11962.66016,12072.88965,11962.50977,12004.36035,12004.36035,342010000
6/20/2011,12004.28027,12099.87012,11971.29004,12080.37988,12080.37988,127250000
6/21/2011,12081.33008,12217.33008,12081.17969,12190.00977,12190.00977,147570000
6/22/2011,12189.70996,12207.99023,12105.84961,12109.66992,12109.66992,125330000
6/23/2011,12108.34961,12108.73047,11874.94043,12050,12050,206760000
6/24/2011,12049.24023,12057.19043,11925.41992,11934.58008,11934.58008,279660000
6/27/2011,11934.66016,12098.80957,11934.04981,12043.55957,12043.55957,177920000
6/28/2011,12043.55957,12190.42969,12042.28027,12188.69043,12188.69043,135050000
6/29/2011,12187.62988,12284.38965,12175.86035,12261.41992,12261.41992,158720000
6/30/2011,12262.25,12427.08984,12262.09961,12414.33984,12414.33984,179980000
7/1/2011,12414.33984,12596.12988,12404.08008,12582.76953,12582.76953,141870000
7/5/2011,12569.87012,12601.79981,12540.58008,12569.87012,12569.87012,123000000
7/6/2011,12562.46973,12643.24023,12539.20996,12626.01953,12626.01953,132330000
7/7/2011,12627.23047,12753.88965,12627.23047,12719.49023,12719.49023,153740000
7/8/2011,12717.90039,12717.90039,12567.41016,12657.2002,12657.2002,131150000
7/11/2011,12655.62012,12655.83984,12470.29981,12505.75977,12505.75977,133250000
7/12/2011,12505.54004,12570.58008,12446.87988,12446.87988,12446.87988,162640000
7/13/2011,12447.33008,12611.04004,12447.33008,12491.61035,12491.61035,139970000
7/14/2011,12491.53027,12581.98047,12414.41016,12437.12012,12437.12012,140810000
7/15/2011,12437.12012,12504.82031,12406.08984,12479.73047,12479.73047,215420000
7/18/2011,12475.11035,12475.25977,12296.23047,12385.16016,12385.16016,148950000
7/19/2011,12386.03027,12607.55957,12385.95996,12587.41992,12587.41992,167550000
7/20/2011,12583.67969,12603.50977,12546.55957,12571.91016,12571.91016,140340000
7/21/2011,12567.07031,12751.42969,12566.61035,12724.41016,12724.41016,188410000
7/22/2011,12724.70996,12740.87012,12644.19043,12681.16016,12681.16016,136760000
7/25/2011,12679.71973,12679.9502,12536.19043,12592.79981,12592.79981,128760000
7/26/2011,12592.12012,12593.40039,12489.04004,12501.29981,12501.29981,145140000
7/27/2011,12498.41992,12498.65039,12289.69043,12302.54981,12302.54981,182770000
7/28/2011,12301.71973,12384.90039,12226.83008,12240.11035,12240.11035,148710000
7/29/2011,12239.36035,12243.07031,12083.4502,12143.24023,12143.24023,230910000
8/1/2011,12144.21973,12282.41992,11998.08008,12132.49023,12132.49023,182820000
8/2/2011,12129.76953,12130.29981,11865.55957,11866.62012,11866.62012,207060000
8/3/2011,11863.74023,11904.91016,11700.33984,11896.44043,11896.44043,198220000
8/4/2011,11893.86035,11893.94043,11372.13965,11383.67969,11383.67969,300760000
8/5/2011,11383.98047,11555.41016,11139,11444.61035,11444.61035,406310000
8/8/2011,11433.92969,11434.08984,10809.84961,10809.84961,10809.84961,479980000
8/9/2011,10810.91016,11244.00977,10604.07031,11239.76953,11239.76953,431410000
8/10/2011,11228,11228,10686.49023,10719.94043,10719.94043,396300000
8/11/2011,10729.84961,11278.90039,10729.84961,11143.30957,11143.30957,393190000
8/12/2011,11143.45996,11346.66992,11142.17969,11269.01953,11269.01953,228030000
8/15/2011,11269.84961,11484.59961,11269.84961,11482.90039,11482.90039,188120000
8/16/2011,11480.48047,11488.00977,11292.62988,11405.92969,11405.92969,187800000
8/17/2011,11392.00977,11529.66992,11322.29981,11410.20996,11410.20996,171280000
8/18/2011,11406.26953,11406.5,10881.59961,10990.58008,10990.58008,308520000
8/19/2011,10989.75,11086.40039,10801.41016,10817.65039,10817.65039,336370000
8/22/2011,10820.37012,11020.54981,10820.37012,10854.65039,10854.65039,226720000
8/23/2011,10854.58008,11176.83984,10854.42969,11176.75977,11176.75977,244130000
8/24/2011,11175.78027,11331.57031,11113.04004,11320.70996,11320.70996,227380000
8/25/2011,11321.01953,11406.38965,11106.75977,11149.82031,11149.82031,255050000
8/26/2011,11149.82031,11326.42969,10929.2002,11284.54004,11284.54004,244410000
8/29/2011,11286.65039,11541.78027,11286.58008,11539.25,11539.25,177540000
8/30/2011,11532.12988,11630.07031,11429.38965,11559.9502,11559.9502,182090000
8/31/2011,11560.48047,11712.59961,11528.08008,11613.53027,11613.53027,229740000
9/1/2011,11613.29981,11716.83984,11488.45996,11493.57031,11493.57031,178110000
9/2/2011,11492.05957,11492.13965,11211.34961,11240.25977,11240.25977,174660000
9/6/2011,11237.30957,11237.45996,10932.53027,11139.29981,11139.29981,217420000
9/7/2011,11137.62988,11414.86035,11137.62988,11414.86035,11414.86035,166320000
9/8/2011,11414.86035,11477.29981,11283.74023,11295.80957,11295.80957,173040000
9/9/2011,11294.59961,11294.83008,10935.63965,10992.12988,10992.12988,228170000
9/12/2011,10990.00977,11062.03027,10824.75977,11061.12012,11061.12012,197160000
9/13/2011,11054.99023,11140.84961,10987.17969,11105.84961,11105.84961,189980000
9/14/2011,11106.83008,11386.78027,10993.83984,11246.73047,11246.73047,192600000
9/15/2011,11247.71973,11433.40039,11247.49023,11433.17969,11433.17969,172080000
9/16/2011,11433.70996,11532.46973,11407.41016,11509.08984,11509.08984,425900000
9/19/2011,11506.82031,11506.82031,11255.25,11401.00977,11401.00977,157580000
9/20/2011,11401.46973,11550.21973,11373.91992,11408.66016,11408.66016,157060000
9/21/2011,11408.58008,11447.86035,11117.28027,11124.83984,11124.83984,221860000
9/22/2011,11121.88965,11122.12012,10597.13965,10733.83008,10733.83008,306170000
9/23/2011,10732.76953,10808.49023,10638.73047,10771.48047,10771.48047,223140000
9/26/2011,10771.78027,11057.49023,10771.78027,11043.86035,11043.86035,225620000
9/27/2011,11045.23047,11369.29981,11045.23047,11190.69043,11190.69043,212700000
9/28/2011,11189.09961,11317.08008,10996.98047,11010.90039,11010.90039,172410000
9/29/2011,11012.79004,11271.13965,10965.4502,11153.98047,11153.98047,191340000
9/30/2011,11152.32031,11152.38965,10909.51953,10913.37988,10913.37988,213200000
10/3/2011,10912.09961,10979.19043,10653.33984,10655.29981,10655.29981,242870000
10/4/2011,10651.44043,10825.44043,10404.49023,10808.70996,10808.70996,267440000
10/5/2011,10800.46973,10950.88965,10738.09961,10939.9502,10939.9502,226440000
10/6/2011,10939.87012,11132.59961,10858.66992,11123.33008,11123.33008,190030000
10/7/2011,11123.41016,11232.04981,11051.12988,11103.12012,11103.12012,188080000
10/10/2011,11104.55957,11433.33008,11104.55957,11433.17969,11433.17969,144270000
10/11/2011,11432.79981,11447.86035,11365.66992,11416.29981,11416.29981,133360000
10/12/2011,11417.36035,11625.29981,11417.28027,11518.84961,11518.84961,188130000
10/13/2011,11518.08984,11518.08984,11377.82031,11478.12988,11478.12988,143990000
10/14/2011,11478.96973,11646.83008,11478.66016,11644.49023,11644.49023,133570000
10/17/2011,11643.34961,11643.34961,11378.34961,11397,11397,140360000
10/18/2011,11396.16992,11652.74023,11296.12012,11577.04981,11577.04981,201410000
10/19/2011,11577.54004,11633.7002,11469.16992,11504.62012,11504.62012,169580000
10/20/2011,11502.12988,11581.25,11391.13965,11541.78027,11541.78027,166100000
10/21/2011,11543.21973,11812.45996,11542.83984,11808.79004,11808.79004,264000000
10/24/2011,11807.95996,11940.75,11805.76953,11913.62012,11913.62012,161870000
10/25/2011,11912.62988,11912.86035,11682.51953,11706.62012,11706.62012,161450000
10/26/2011,11707.75977,11891.20996,11694.36035,11869.04004,11869.04004,183730000
10/27/2011,11872.07031,12284.30957,11872.07031,12208.54981,12208.54981,251640000
10/28/2011,12207.33984,12251.91992,12164.24023,12231.11035,12231.11035,163620000
10/31/2011,12229.21973,12229.29004,11954.41016,11955.00977,11955.00977,185790000
11/1/2011,11951.53027,11951.75977,11630.03027,11657.95996,11657.95996,218290000
11/2/2011,11658.49023,11876.83008,11658.49023,11836.04004,11836.04004,154140000
11/3/2011,11835.58984,12065.92969,11835.42969,12044.46973,12044.46973,158170000
11/4/2011,12043.41016,12043.49023,11850.30957,11983.24023,11983.24023,126150000
11/7/2011,11983.01953,12074.44043,11880.69043,12068.38965,12068.38965,122110000
11/8/2011,12055.51953,12187.50977,12002.16992,12170.17969,12170.17969,144950000
11/9/2011,12166.40039,12166.40039,11736.92969,11780.94043,11780.94043,180200000
11/10/2011,11780.03027,11961.13965,11779.87988,11893.86035,11893.86035,165250000
11/11/2011,11896.28027,12179.71973,11896.28027,12153.67969,12153.67969,134520000
11/14/2011,12153,12170.55957,12027.03027,12078.98047,12078.98047,119610000
11/15/2011,12077.91992,12165.11035,12001.25977,12096.16016,12096.16016,14510000
11/16/2011,12084.74023,12109.03027,11890.57031,11905.58984,11905.58984,166220000
11/17/2011,11905.66992,11948.42969,11676.34961,11770.73047,11770.73047,169830000
11/18/2011,11768.98047,11854.80957,11755.82031,11796.16016,11796.16016,181240000
11/21/2011,11795.54981,11795.7002,11454.07031,11547.30957,11547.30957,170960000
11/22/2011,11542.38965,11571.75,11433.96973,11493.71973,11493.71973,148570000
11/23/2011,11492.74023,11492.82031,11257.54981,11257.54981,11257.54981,152220000
11/25/2011,11251.87988,11361.46973,11231.42969,11231.65039,11231.65039,87480000
11/28/2011,11232.46973,11562.09961,11232.16016,11523.00977,11523.00977,204950000
11/29/2011,11523.00977,11624.00977,11517.04004,11555.62988,11555.62988,156950000
11/30/2011,11559.26953,12045.67969,11559.26953,12045.67969,12045.67969,286790000
12/1/2011,12046.20996,12062.63965,11974.62012,12020.03027,12020.03027,143700000
12/2/2011,12022.37012,12146.67969,12007.12012,12019.41992,12019.41992,150110000
12/5/2011,12021.54004,12186.53027,12021.45996,12097.83008,12097.83008,153830000
12/6/2011,12097.75,12215.70996,12076.70996,12150.12988,12150.12988,145920000
12/7/2011,12144.41016,12257.66992,12060.37012,12196.37012,12196.37012,168440000
12/8/2011,12195.91016,12195.91016,11966.21973,11997.7002,11997.7002,165880000
12/9/2011,11996.03027,12212.83008,11995.50977,12184.25977,12184.25977,154250000
12/12/2011,12181.08008,12181.37988,11940.86035,12021.38965,12021.38965,149050000
12/13/2011,12018.66016,12147.7002,11904.37988,11954.94043,11954.94043,171910000
12/14/2011,11949.71973,11950.01953,11786.46973,11823.48047,11823.48047,161240000
12/15/2011,11825.29004,11967.83984,11825.21973,11868.80957,11868.80957,136930000
12/16/2011,11870.25,11968.17969,11819.30957,11866.38965,11866.38965,389520000
12/19/2011,11866.54004,11925.87988,11735.19043,11766.25977,11766.25977,135170000
12/20/2011,11769.20996,12117.12988,11768.83008,12103.58008,12103.58008,165180000
12/21/2011,12103.58008,12119.7002,11999.44043,12107.74023,12107.74023,163250000
12/22/2011,12107.58984,12182.70996,12107.37012,12169.65039,12169.65039,151610000
12/23/2011,12169.87988,12297.44043,12169.79981,12294,12294,80420000
12/27/2011,12293.46973,12328.46973,12269.96973,12291.34961,12291.34961,95980000
12/28/2011,12288.84961,12299.11035,12140.16992,12151.41016,12151.41016,84010000
12/29/2011,12152.32031,12293.95996,12152.08984,12287.04004,12287.04004,8410000
12/30/2011,12286.28027,12290.05957,12213.78027,12217.55957,12217.55957,96670000
1/3/2012,12221.19043,12479.65039,12221.19043,12397.37988,12397.37988,152560000
1/4/2012,12392.45996,12430,12337.25,12418.41992,12418.41992,145130000
1/5/2012,12418.41992,12435.98047,12283.90039,12415.7002,12415.7002,158440000
1/6/2012,12407.4502,12415.24023,12332.41016,12359.91992,12359.91992,131120000
1/9/2012,12359.30957,12409.08008,12333.84961,12392.69043,12392.69043,122200000
1/10/2012,12394.50977,12514.69043,12394.50977,12462.46973,12462.46973,141230000
1/11/2012,12459.51953,12462.58008,12399.00977,12449.4502,12449.4502,130260000
1/12/2012,12449.91016,12483.7002,12385.08008,12471.01953,12471.01953,128230000
1/13/2012,12469.95996,12470.12012,12311.79004,12422.05957,12422.05957,161470000
1/17/2012,12423.12012,12573.65039,12423.12012,12482.07031,12482.07031,148670000
1/18/2012,12474.69043,12582.28027,12453.2002,12578.9502,12578.9502,154170000
1/19/2012,12578.19043,12625.79981,12563.58008,12623.98047,12623.98047,148030000
1/20/2012,12623.83008,12720.48047,12620.75977,12720.48047,12720.48047,255110000
1/23/2012,12720.25,12764.49023,12665.83008,12708.82031,12708.82031,149860000
1/24/2012,12708.37012,12708.51953,12613.54004,12675.75,12675.75,125420000
1/25/2012,12673.62988,12778.25977,12580.12012,12758.84961,12758.84961,135430000
1/26/2012,12756.95996,12841.9502,12695.16016,12734.62988,12734.62988,130840000
1/27/2012,12733.9502,12733.9502,12630.71973,12660.45996,12660.45996,164410000
1/30/2012,12659.16992,12659.32031,12529.41016,12653.71973,12653.71973,130430000
1/31/2012,12654.78027,12720.09961,12567.33008,12632.91016,12632.91016,168070000
2/1/2012,12632.75977,12784.62012,12632.75977,12716.45996,12716.45996,143500000
2/2/2012,12716.54004,12741.88965,12676.04981,12705.41016,12705.41016,114360000
2/3/2012,12705.04004,12869.9502,12704.95996,12862.23047,12862.23047,142840000
2/6/2012,12860.71973,12860.79004,12793.42969,12845.12988,12845.12988,108040000
2/7/2012,12844.37012,12903.70996,12782.57031,12878.2002,12878.2002,116150000
2/8/2012,12865.79004,12893.63965,12817.69043,12883.9502,12883.9502,138250000
2/9/2012,12884.41016,12924.70996,12846.41016,12890.45996,12890.45996,157080000
2/10/2012,12889.54981,12889.62988,12743.55957,12801.23047,12801.23047,123620000
2/13/2012,12799.11035,12887.92969,12799.11035,12874.04004,12874.04004,112240000
2/14/2012,12871.76953,12878.87988,12786.92969,12878.28027,12878.28027,120050000
2/15/2012,12864.65039,12899.46973,12753.62012,12780.9502,12780.9502,127560000
2/16/2012,12779.80957,12914,12779.58008,12904.08008,12904.08008,134450000
2/17/2012,12903.33008,12967.91992,12903.25,12949.87012,12949.87012,234650000
2/21/2012,12949.33984,13005.04004,12926.11035,12965.69043,12965.69043,164780000
2/22/2012,12966.21973,12977.91016,12914.83008,12938.66992,12938.66992,124200000
2/23/2012,12937.08008,12996.08008,12882.66992,12984.69043,12984.69043,120480000
2/24/2012,12981.2002,13013.82031,12950.58984,12982.9502,12982.9502,89440000
2/27/2012,12981.12988,13027.51953,12882.58984,12981.50977,12981.50977,143530000
2/28/2012,12976.74023,13021.50977,12952.82031,13005.12012,13005.12012,114490000
2/29/2012,13005.41992,13055.75,12929.66016,12952.07031,12952.07031,182460000
3/1/2012,12952.29004,13032.66992,12943.05957,12980.29981,12980.29981,139670000
3/2/2012,12980.75,12997.50977,12927.76953,12977.57031,12977.57031,93900000
3/5/2012,12977.33984,12977.33984,12883.91016,12962.80957,12962.80957,108630000
3/6/2012,12958.65039,12958.73047,12734.86035,12759.15039,12759.15039,142330000
3/7/2012,12756.12012,12857.73047,12751.50977,12837.33008,12837.33008,175110000
3/8/2012,12835.53027,12937.19043,12835.53027,12907.94043,12907.94043,103530000
3/9/2012,12908.62012,12968.79004,12906.42969,12922.01953,12922.01953,103240000
3/12/2012,12920.58008,12976.36035,12919.98047,12959.70996,12959.70996,100000000
3/13/2012,12953.2002,13180.40039,12953.12988,13177.67969,13177.67969,163130000
3/14/2012,13177.15039,13221.26953,13166.25,13194.09961,13194.09961,163610000
3/15/2012,13192.96973,13253.50977,13170.19043,13252.75977,13252.75977,161650000
3/16/2012,13253.50977,13289.08008,13231.4502,13232.62012,13232.62012,392620000
3/19/2012,13231.94043,13269.70996,13208.62988,13239.12988,13239.12988,147120000
3/20/2012,13238.4502,13238.4502,13123.37988,13170.19043,13170.19043,131660000
3/21/2012,13170.79004,13190.01953,13112.92969,13124.62012,13124.62012,124860000
3/22/2012,13124.40039,13124.46973,13017.41992,13046.13965,13046.13965,122060000
3/23/2012,13045.99023,13099.91016,13002.76953,13080.73047,13080.73047,129930000
3/26/2012,13082.62012,13243.86035,13082.38965,13241.62988,13241.62988,122080000
3/27/2012,13242.08984,13264.98047,13194.33008,13197.73047,13197.73047,129280000
3/28/2012,13195.38965,13212.63965,13069.25977,13126.20996,13126.20996,141540000
3/29/2012,13125.99023,13151.57031,13032.66992,13145.82031,13145.82031,136250000
3/30/2012,13147.94043,13224.49023,13147.78027,13212.04004,13212.04004,171190000
4/2/2012,13211.36035,13297.11035,13153.69043,13264.49023,13264.49023,108790000
4/3/2012,13258.95996,13265.36035,13131.20996,13199.54981,13199.54981,123980000
4/4/2012,13198.19043,13198.19043,13020.86035,13074.75,13074.75,125000000
4/5/2012,13067.17969,13088.11035,13012.45996,13060.13965,13060.13965,109530000
4/9/2012,13057.57031,13057.71973,12903.78027,12929.58984,12929.58984,105580000
4/10/2012,12929.44043,12929.58984,12710.55957,12715.92969,12715.92969,159290000
4/11/2012,12716.91992,12844.82031,12716.91992,12805.38965,12805.38965,125210000
4/12/2012,12806.4502,12986.95996,12806.29981,12986.58008,12986.58008,119780000
4/13/2012,12986.2002,12986.34961,12845.28027,12849.58984,12849.58984,140990000
4/16/2012,12850.87988,12986.76953,12850.79981,12921.41016,12921.41016,120990000
4/17/2012,12921.79004,13131.36035,12921.79004,13115.54004,13115.54004,115320000
4/18/2012,13114.55957,13114.55957,13027.49023,13032.75,13032.75,113520000
4/19/2012,13028.73047,13080.2002,12896.82031,12964.09961,12964.09961,139810000
4/20/2012,12964.48047,13082.54004,12964.25,13029.25977,13029.25977,212080000
4/23/2012,13028.2002,13028.2002,12845.58008,12927.16992,12927.16992,139370000
4/24/2012,12927.76953,13050.29981,12926.49023,13001.55957,13001.55957,134110000
4/25/2012,12997.69043,13105.7002,12993.59961,13090.71973,13090.71973,135260000
4/26/2012,13090.11035,13227.82031,13075.95996,13204.62012,13204.62012,107570000
4/27/2012,13204.7002,13266.67969,13192.20996,13228.30957,13228.30957,110850000
4/30/2012,13228.30957,13228.75977,13176.00977,13213.62988,13213.62988,127870000
5/1/2012,13214.16016,13338.66016,13174.65039,13279.32031,13279.32031,123400000
5/2/2012,13278.11035,13278.11035,13192.20996,13268.57031,13268.57031,100770000
5/3/2012,13267.58984,13284.08984,13175.63965,13206.58984,13206.58984,102090000
5/4/2012,13204.62012,13205,13022.33984,13038.26953,13038.26953,113790000
5/7/2012,13035.84961,13049.08984,12970,13008.53027,13008.53027,110080000
5/8/2012,13000.73047,13000.73047,12810.38965,12932.08984,12932.08984,138620000
5/9/2012,12921.80957,12921.80957,12748.48047,12835.05957,12835.05957,147460000
5/10/2012,12831.58008,12931.70996,12820.29981,12855.04004,12855.04004,151650000
5/11/2012,12851.79004,12918.00977,12779.28027,12820.59961,12820.59961,148370000
5/14/2012,12818.49023,12818.86035,12661.48047,12695.34961,12695.34961,143190000
5/15/2012,12695.04981,12758.42969,12608.16016,12632,12632,156060000
5/16/2012,12617.32031,12722.62988,12597.33984,12598.54981,12598.54981,143130000
5/17/2012,12598.32031,12611.41992,12440.51953,12442.49023,12442.49023,147430000
5/18/2012,12443.01953,12492.96973,12336.75977,12369.37988,12369.37988,240720000
5/21/2012,12369.15039,12508.11035,12367.71973,12504.48047,12504.48047,142110000
5/22/2012,12505.37988,12575.95996,12447.33008,12502.80957,12502.80957,133650000
5/23/2012,12501.51953,12508.29981,12311.55957,12496.15039,12496.15039,152190000
5/24/2012,12491.91016,12539.58984,12419.62988,12529.75,12529.75,126810000
5/25/2012,12530.74023,12533.12012,12421.53027,12454.83008,12454.83008,93000000
5/29/2012,12454.83008,12611.61035,12454.59961,12580.69043,12580.69043,107510000
5/30/2012,12579.01953,12579.09961,12396.40039,12419.86035,12419.86035,122830000
5/31/2012,12414.41016,12489.87012,12316.48047,12393.4502,12393.4502,205140000
6/1/2012,12391.55957,12391.62988,12107.48047,12118.57031,12118.57031,162940000
6/4/2012,12119.84961,12143.69043,12035.08984,12101.45996,12101.45996,126440000
6/5/2012,12101.08008,12147.54981,12072.16992,12127.9502,12127.9502,108970000
6/6/2012,12125,12414.79004,12125,12414.79004,12414.79004,140110000
6/7/2012,12416.53027,12555.25977,12416.53027,12460.95996,12460.95996,131150000
6/8/2012,12460.80957,12554.2002,12398.44043,12554.2002,12554.2002,111810000
6/11/2012,12553.80957,12650.46973,12398.48047,12411.23047,12411.23047,121060000
6/12/2012,12412.07031,12577.01953,12411.91016,12573.79981,12573.79981,111360000
6/13/2012,12566.37988,12598.25,12453.69043,12496.37988,12496.37988,125780000
6/14/2012,12497.88965,12698.67969,12497.66016,12651.91016,12651.91016,128640000
6/15/2012,12652.20996,12774.7002,12651.37988,12767.16992,12767.16992,284290000
6/18/2012,12767.01953,12781.92969,12696.17969,12741.82031,12741.82031,111280000
6/19/2012,12744.62012,12898.94043,12744.46973,12837.33008,12837.33008,125180000
6/20/2012,12837.09961,12877.17969,12744.91992,12824.38965,12824.38965,119110000
6/21/2012,12823.09961,12857.38965,12561.45996,12573.57031,12573.57031,146750000
6/22/2012,12574.82031,12674.08008,12574.66992,12640.78027,12640.78027,209990000
6/25/2012,12639.79981,12639.87012,12458.00977,12502.66016,12502.66016,134090000
6/26/2012,12503.57031,12576.41016,12452.03027,12534.66992,12534.66992,109270000
6/27/2012,12532.92969,12646.87012,12532.70996,12627.00977,12627.00977,97950000
6/28/2012,12626.25,12626.25,12450.16992,12602.25977,12602.25977,125870000
6/29/2012,12604.59961,12880.38965,12604.53027,12880.08984,12880.08984,191630000
7/2/2012,12879.70996,12902.12012,12795.48047,12871.38965,12871.38965,109640000
7/3/2012,12868.05957,12946.2002,12845.28027,12943.66016,12943.66016,63850000
7/5/2012,12941.84961,12961.29981,12852.24023,12896.66992,12896.66992,97800000
7/6/2012,12889.40039,12889.40039,12702.99023,12772.46973,12772.46973,96760000
7/9/2012,12772.01953,12772.01953,12686.57031,12736.29004,12736.29004,100150000
7/10/2012,12733.87012,12830.29004,12606.91016,12653.12012,12653.12012,114760000
7/11/2012,12653.04004,12661.96973,12534.33008,12604.53027,12604.53027,128420000
7/12/2012,12602.70996,12630.63965,12492.25,12573.26953,12573.26953,142760000
7/13/2012,12573.73047,12784.73047,12573.04004,12777.08984,12777.08984,121080000
7/16/2012,12776.33008,12779.58008,12690.04981,12727.20996,12727.20996,93500000
7/17/2012,12728.73047,12829.23047,12645.09961,12805.54004,12805.54004,119620000
7/18/2012,12796.98047,12921.94043,12754.61035,12908.7002,12908.7002,130070000
7/19/2012,12909.61035,12977.57031,12889.92969,12943.36035,12943.36035,139480000
7/20/2012,12942.67969,12942.83008,12810.34961,12822.57031,12822.57031,210770000
7/23/2012,12820.4502,12820.4502,12583.41016,12721.45996,12721.45996,137760000
7/24/2012,12720.92969,12730.08984,12521.83984,12617.32031,12617.32031,131530000
7/25/2012,12617.76953,12732.76953,12617.62012,12676.04981,12676.04981,127320000
7/26/2012,12680.58984,12931.21973,12680.58984,12887.92969,12887.92969,133620000
7/27/2012,12888.91016,13117.74023,12888.53027,13075.66016,13075.66016,161510000
7/30/2012,13075.34961,13128.63965,13042.84961,13073.00977,13073.00977,91730000
7/31/2012,13071.71973,13082.66016,13006.48047,13008.67969,13008.67969,125980000
8/1/2012,13007.46973,13074.83008,12951.16016,12976.12988,12976.12988,132780000
8/2/2012,12969.7002,12969.84961,12778.90039,12878.87988,12878.87988,112770000
8/3/2012,12884.82031,13133.17969,12884.82031,13096.16992,13096.16992,112390000
8/6/2012,13099.87988,13187.28027,13099.71973,13117.50977,13117.50977,84270000
8/7/2012,13118.65039,13215.96973,13118.41992,13168.59961,13168.59961,95240000
8/8/2012,13158.09961,13202.65039,13115.24023,13175.63965,13175.63965,84910000
8/9/2012,13174.73047,13200.23047,13125.08984,13165.19043,13165.19043,84350000
8/10/2012,13163.15039,13208.21973,13094.95996,13207.9502,13207.9502,86640000
8/13/2012,13204.92969,13205.00977,13112.94043,13169.42969,13169.42969,67550000
8/14/2012,13168.11035,13223.00977,13142.09961,13172.13965,13172.13965,84430000
8/15/2012,13157.46973,13192.88965,13138.23047,13164.78027,13164.78027,77130000
8/16/2012,13163.24023,13269.34961,13145.84961,13250.11035,13250.11035,114580000
8/17/2012,13251.2002,13281.32031,13244.84961,13275.2002,13275.2002,138550000
8/20/2012,13274.58008,13276.15039,13230.05957,13271.63965,13271.63965,87590000
8/21/2012,13272.09961,13330.75977,13186.59961,13203.58008,13203.58008,117060000
8/22/2012,13198.30957,13205.05957,13120.33984,13172.75977,13172.75977,111220000
8/23/2012,13171.37012,13171.37012,13046.45996,13057.45996,13057.45996,108800000
8/24/2012,13052.82031,13175.50977,13027.2002,13157.96973,13157.96973,88030000
8/27/2012,13157.74023,13176.16992,13115.45996,13124.66992,13124.66992,96070000
8/28/2012,13122.74023,13147.32031,13081.12012,13102.99023,13102.99023,81630000
8/29/2012,13103.45996,13144.80957,13081.26953,13107.48047,13107.48047,91530000
8/30/2012,13101.29004,13101.37012,12978.91016,13000.70996,13000.70996,89980000
8/31/2012,13002.71973,13151.87012,13002.63965,13090.83984,13090.83984,119780000
9/4/2012,13092.15039,13092.38965,12977.08984,13035.94043,13035.94043,103920000
9/5/2012,13036.08984,13095.91016,13018.74023,13047.48047,13047.48047,92550000
9/6/2012,13045.23047,13294.12988,13045.08008,13292,13292,128650000
9/7/2012,13289.53027,13320.26953,13266.21973,13306.63965,13306.63965,142210000
9/10/2012,13308.55957,13324.09961,13251.38965,13254.29004,13254.29004,123810000
9/11/2012,13254.59961,13354.33984,13253.20996,13323.36035,13323.36035,104920000
9/12/2012,13321.62012,13373.62012,13317.51953,13333.34961,13333.34961,111520000
9/13/2012,13329.70996,13573.33008,13325.11035,13539.86035,13539.86035,151770000
9/14/2012,13540.40039,13653.24023,13533.94043,13593.37012,13593.37012,185160000
9/17/2012,13588.57031,13593.15039,13526.66992,13553.09961,13553.09961,128020000
9/18/2012,13552.33008,13582.12012,13517.80957,13564.63965,13564.63965,120720000
9/19/2012,13565.41016,13626.48047,13556.74023,13577.95996,13577.95996,116210000
9/20/2012,13575.16992,13599.01953,13503,13596.92969,13596.92969,117910000
9/21/2012,13597.24023,13647.09961,13571.53027,13579.46973,13579.46973,429610000
9/24/2012,13577.84961,13601.90039,13521.67969,13558.91992,13558.91992,120370000
9/25/2012,13559.91992,13620.20996,13457.25,13457.54981,13457.54981,138630000
9/26/2012,13458.62988,13480.37012,13406.91016,13413.50977,13413.50977,124350000
9/27/2012,13413.46973,13522.83008,13413.46973,13485.96973,13485.96973,113990000
9/28/2012,13485.88965,13487.66016,13367.26953,13437.12988,13437.12988,146950000
10/1/2012,13437.66016,13598.25,13437.66016,13515.11035,13515.11035,106120000
10/2/2012,13515.29981,13567.05957,13424.91992,13482.36035,13482.36035,90730000
10/3/2012,13479.20996,13536.26953,13439.12012,13494.61035,13494.61035,103890000
10/4/2012,13495.17969,13594.33008,13495.17969,13575.36035,13575.36035,106390000
10/5/2012,13569.17969,13661.87012,13568.75,13610.15039,13610.15039,115500000
10/8/2012,13589.25977,13610.37988,13552.08984,13583.65039,13583.65039,71300000
10/9/2012,13582.87988,13592.33008,13473.30957,13473.53027,13473.53027,103630000
10/10/2012,13473.53027,13478.83008,13327.62012,13344.96973,13344.96973,101120000
10/11/2012,13346.28027,13428.49023,13326.12012,13326.38965,13326.38965,86630000
10/12/2012,13325.62012,13401.32031,13296.42969,13328.84961,13328.84961,113740000
10/15/2012,13329.54004,13437.66016,13325.92969,13424.23047,13424.23047,114880000
10/16/2012,13423.83984,13556.37012,13423.75977,13551.78027,13551.78027,113450000
10/17/2012,13539.62988,13561.65039,13468.90039,13557,13557,135570000
10/18/2012,13553.24023,13588.73047,13510.92969,13548.94043,13548.94043,128410000
10/19/2012,13545.33008,13545.49023,13312.21973,13343.50977,13343.50977,239080000
10/22/2012,13344.28027,13368.54981,13235.15039,13345.88965,13345.88965,121880000
10/23/2012,13344.90039,13344.90039,13083.28027,13102.53027,13102.53027,122220000
10/24/2012,13103.53027,13155.20996,13063.62988,13077.33984,13077.33984,110670000
10/25/2012,13079.63965,13214.11035,13017.37012,13103.67969,13103.67969,114590000
10/26/2012,13104.21973,13151.71973,13040.16992,13107.20996,13107.20996,134640000
10/31/2012,13107.44043,13189.08008,13052.07031,13096.45996,13096.45996,138160000
11/1/2012,13099.19043,13273.70996,13099.11035,13232.62012,13232.62012,140510000
11/2/2012,13232.62012,13289.4502,13076.57031,13093.16016,13093.16016,137660000
11/5/2012,13092.28027,13140.58008,13038.70996,13112.44043,13112.44043,95350000
11/6/2012,13112.90039,13290.75,13112.90039,13245.67969,13245.67969,105710000
11/7/2012,13228.24023,13228.32031,12876.59961,12932.73047,12932.73047,164250000
11/8/2012,12932.80957,12980.23047,12811.24023,12811.32031,12811.32031,138350000
11/9/2012,12811.16992,12890.19043,12743.38965,12815.38965,12815.38965,131670000
11/12/2012,12815.92969,12861.28027,12783,12815.08008,12815.08008,62360000
11/13/2012,12808.70996,12898.25,12748.50977,12756.17969,12756.17969,142200000
11/14/2012,12746.54004,12797.73047,12542.67969,12570.9502,12570.9502,162180000
11/15/2012,12571.09961,12600.58984,12496.55957,12542.37988,12542.37988,129150000
11/16/2012,12542.30957,12604.16992,12471.49023,12588.30957,12588.30957,197110000
11/19/2012,12590.23047,12796.19043,12590.23047,12795.95996,12795.95996,136910000
11/20/2012,12790.88965,12808.55957,12701.07031,12788.50977,12788.50977,134160000
11/21/2012,12788.36035,12845.99023,12786.12988,12836.88965,12836.88965,97300000
11/23/2012,12833.12988,13011.4502,12832.98047,13009.53027,13009.53027,61110000
11/26/2012,13008.4502,13008.4502,12900.16992,12967.37012,12967.37012,114360000
11/27/2012,12963.37988,12980.19043,12868.25977,12878.12988,12878.12988,117900000
11/28/2012,12875.55957,12989.09961,12765.32031,12985.11035,12985.11035,131000000
11/29/2012,12977.34961,13062.55957,12961.91992,13021.82031,13021.82031,113620000
11/30/2012,13022.04981,13053.74023,12988.67969,13025.58008,13025.58008,171070000
12/3/2012,13027.73047,13087.32031,12959.41992,12965.59961,12965.59961,112900000
12/4/2012,12966.4502,13022.50977,12940.07031,12951.78027,12951.78027,125290000
12/5/2012,12948.95996,13089.11035,12923.44043,13034.49023,13034.49023,161230000
12/6/2012,13026.19043,13076.87988,13007.83984,13074.04004,13074.04004,116850000
12/7/2012,13072.87012,13157.28027,13072.87012,13155.12988,13155.12988,124130000
12/10/2012,13154.88965,13195.34961,13139.08008,13169.87988,13169.87988,118530000
12/11/2012,13170.33984,13306.57031,13170.33984,13248.44043,13248.44043,124510000
12/12/2012,13250.04981,13329.44043,13227.44043,13245.4502,13245.4502,127510000
12/13/2012,13241.37988,13264.41016,13147.19043,13170.71973,13170.71973,101190000
12/14/2012,13170.79981,13190.41016,13118.45996,13135.00977,13135.00977,117620000
12/17/2012,13135.16992,13244.33008,13134.62988,13235.38965,13235.38965,142980000
12/18/2012,13236.61035,13365.86035,13232.58008,13350.95996,13350.95996,152920000
12/19/2012,13351.04004,13357.7002,13251.74023,13251.96973,13251.96973,149020000
12/20/2012,13246.66992,13314.63965,13216.03027,13311.71973,13311.71973,119800000
12/21/2012,13309.9502,13309.9502,13122.53027,13190.83984,13190.83984,413270000
12/24/2012,13190.15039,13190.37988,13128.54981,13138.92969,13138.92969,47710000
12/26/2012,13138.84961,13174.87988,13076.87012,13114.58984,13114.58984,79410000
12/27/2012,13114.96973,13141.74023,12964.08008,13096.30957,13096.30957,100160000
12/28/2012,13095.08008,13095.45996,12926.86035,12938.11035,12938.11035,85980000
12/31/2012,12938.19043,13109.12988,12883.88965,13104.13965,13104.13965,145740000
1/2/2013,13104.29981,13412.70996,13104.29981,13412.54981,13412.54981,161430000
1/3/2013,13413.00977,13430.59961,13358.29981,13391.36035,13391.36035,129630000
1/4/2013,13391.04981,13447.11035,13376.23047,13435.20996,13435.20996,107590000
1/7/2013,13436.12988,13436.12988,13343.32031,13384.29004,13384.29004,113120000
1/8/2013,13377.41992,13377.41992,13293.12988,13328.84961,13328.84961,129570000
1/9/2013,13329.91992,13416.54981,13329.08008,13390.50977,13390.50977,123070000
1/10/2013,13391.82031,13478.2002,13382.29004,13471.21973,13471.21973,133520000
1/11/2013,13471.4502,13496.67969,13439.96973,13488.42969,13488.42969,119200000
1/14/2013,13488.42969,13520.17969,13459.83984,13507.32031,13507.32031,118460000
1/15/2013,13507.32031,13546.37012,13445.79981,13534.88965,13534.88965,102280000
1/16/2013,13534.88965,13534.88965,13468.95996,13511.23047,13511.23047,118540000
1/17/2013,13511.23047,13633.88965,13510.24023,13596.01953,13596.01953,183900000
1/18/2013,13596.01953,13649.92969,13571.86035,13649.7002,13649.7002,260900000
1/22/2013,13649.7002,13712.20996,13622.95996,13712.20996,13712.20996,144300000
1/23/2013,13712.20996,13794.29004,13710.12988,13779.33008,13779.33008,104490000
1/24/2013,13779.33008,13879.66016,13779.33008,13825.33008,13825.33008,124780000
1/25/2013,13825.33008,13895.98047,13825.33008,13895.98047,13895.98047,130300000
1/28/2013,13895.98047,13915.71973,13862.57031,13881.92969,13881.92969,113570000
1/29/2013,13881.92969,13969.99023,13880.00977,13954.41992,13954.41992,108230000
1/30/2013,13954.41992,13966.12988,13896.9502,13910.41992,13910.41992,117200000
1/31/2013,13910.41992,13941.05957,13860.58008,13860.58008,13860.58008,142600000
2/1/2013,13860.58008,14019.78027,13860.58008,14009.79004,14009.79004,128420000
2/4/2013,14009.79004,14009.79004,13866.83008,13880.08008,13880.08008,130420000
2/5/2013,13880.08008,14013.59961,13880.08008,13979.29981,13979.29981,134390000
2/6/2013,13979.29981,13991.61035,13913.17969,13986.51953,13986.51953,127560000
2/7/2013,13986.51953,13988.05957,13852.2002,13944.04981,13944.04981,118530000
2/8/2013,13944.04981,14022.62012,13944.04981,13992.96973,13992.96973,99860000
2/11/2013,13992.96973,13992.96973,13940.41016,13971.24023,13971.24023,75090000
2/12/2013,13971.24023,14038.96973,13968.94043,14018.7002,14018.7002,117180000
2/13/2013,14018.7002,14029.34961,13945.78027,13982.91016,13982.91016,130520000
2/14/2013,13982.91016,13990.36035,13921.94043,13973.38965,13973.38965,114800000
2/15/2013,13973.38965,14001.92969,13906.73047,13981.75977,13981.75977,195670000
2/19/2013,13981.75977,14044.82031,13977.90039,14035.66992,14035.66992,136410000
2/20/2013,14035.66992,14058.26953,13919.28027,13927.54004,13927.54004,138540000
2/21/2013,13927.54004,13927.54004,13834.40039,13880.62012,13880.62012,131410000
2/22/2013,13880.62012,14001.19043,13880.62012,14000.57031,14000.57031,139850000
2/25/2013,14000.57031,14081.58008,13784.00977,13784.16992,13784.16992,152190000
2/26/2013,13784.16992,13918.44043,13784.16992,13900.12988,13900.12988,132580000
2/27/2013,13900.12988,14104.86035,13880.19043,14075.37012,14075.37012,107010000
2/28/2013,14075.37012,14149.15039,14050.17969,14054.49023,14054.49023,177150000
3/1/2013,14054.49023,14107.08984,13937.59961,14089.66016,14089.66016,125920000
3/4/2013,14089.66016,14128.20996,14030.37012,14127.82031,14127.82031,110810000
3/5/2013,14127.82031,14286.37012,14127.82031,14253.76953,14253.76953,112100000
3/6/2013,14253.76953,14320.65039,14253,14296.24023,14296.24023,116510000
3/7/2013,14296.24023,14354.69043,14296.24023,14329.49023,14329.49023,117080000
3/8/2013,14329.49023,14413.16992,14329.49023,14397.07031,14397.07031,115630000
3/11/2013,14397.07031,14448.05957,14373.32031,14447.29004,14447.29004,94880000
3/12/2013,14447.29004,14478.79981,14412.05957,14450.05957,14450.05957,102100000
3/13/2013,14450.05957,14472.79981,14411.66016,14455.28027,14455.28027,83920000
3/14/2013,14455.28027,14539.29004,14455.28027,14539.13965,14539.13965,117390000
3/15/2013,14539.13965,14539.13965,14470.5,14514.11035,14514.11035,407770000
3/18/2013,14514.11035,14521.58984,14404.20996,14452.05957,14452.05957,119640000
3/19/2013,14452.05957,14514.33984,14382.08984,14455.82031,14455.82031,122170000
3/20/2013,14455.82031,14546.82031,14455.82031,14511.73047,14511.73047,121240000
3/21/2013,14511.73047,14511.73047,14383.01953,14421.49023,14421.49023,110450000
3/22/2013,14421.49023,14519.9502,14421.49023,14512.03027,14512.03027,101450000
3/25/2013,14512.03027,14563.75,14395,14447.75,14447.75,124840000
3/26/2013,14447.75,14561.54004,14447.75,14559.65039,14559.65039,96030000
3/27/2013,14559.65039,14559.65039,14439.54981,14526.16016,14526.16016,92680000
3/28/2013,14526.16016,14585.09961,14520.86035,14578.54004,14578.54004,153710000
4/1/2013,14578.54004,14605.71973,14531.48047,14572.84961,14572.84961,91400000
4/2/2013,14572.84961,14684.49023,14572.84961,14662.00977,14662.00977,98420000
4/3/2013,14662.00977,14683.12988,14525.36035,14550.34961,14550.34961,127140000
4/4/2013,14550.34961,14625.24023,14538.71973,14606.11035,14606.11035,104790000
4/5/2013,14606.11035,14606.11035,14434.42969,14565.25,14565.25,131250000
4/8/2013,14565.25,14613.48047,14497.79981,14613.48047,14613.48047,106680000
4/9/2013,14613.48047,14716.45996,14598.5,14673.45996,14673.45996,128580000
4/10/2013,14673.45996,14826.66016,14673.45996,14802.24023,14802.24023,120520000
4/11/2013,14802.24023,14887.50977,14785.36035,14865.13965,14865.13965,144570000
4/12/2013,14865.13965,14865.20996,14790.57031,14865.05957,14865.05957,119570000
4/15/2013,14865.05957,14865.05957,14598.58008,14599.2002,14599.2002,161680000
4/16/2013,14599.2002,14761.73047,14599.2002,14756.78027,14756.78027,126320000
4/17/2013,14756.78027,14756.78027,14560.80957,14618.58984,14618.58984,168010000
4/18/2013,14618.58984,14650.25977,14495.29004,14537.13965,14537.13965,158050000
4/19/2013,14537.13965,14553.73047,14444.03027,14547.50977,14547.50977,207200000
4/22/2013,14547.50977,14588.83008,14457.59961,14567.16992,14567.16992,146890000
4/23/2013,14567.16992,14721.41992,14554.29004,14719.45996,14719.45996,137320000
4/24/2013,14719.45996,14747.41992,14666.54004,14676.29981,14676.29981,138020000
4/25/2013,14676.29981,14768.04981,14665.4502,14700.79981,14700.79981,129600000
4/26/2013,14700.79981,14743.49023,14684.82031,14712.54981,14712.54981,128910000
4/29/2013,14712.54981,14844.95996,14712.54981,14818.75,14818.75,97060000
4/30/2013,14818.75,14839.79981,14734.46973,14839.79981,14839.79981,148250000
5/1/2013,14839.79981,14839.79981,14687.04981,14700.9502,14700.9502,112620000
5/2/2013,14700.9502,14834.62988,14700.9502,14831.58008,14831.58008,91180000
5/3/2013,14831.58008,15009.58984,14831.58008,14973.95996,14973.95996,119890000
5/6/2013,14973.95996,14988.87012,14941.08984,14968.88965,14968.88965,116160000
5/7/2013,14968.88965,15056.66992,14968.88965,15056.2002,15056.2002,117230000
5/8/2013,15056.2002,15106.80957,15021.87012,15105.12012,15105.12012,113510000
5/9/2013,15105.12012,15144.83008,15046.87012,15082.62012,15082.62012,97810000
5/10/2013,15082.62012,15118.49023,15038.17969,15118.49023,15118.49023,98980000
5/13/2013,15113.41992,15113.41992,15053.45996,15091.67969,15091.67969,94280000
5/14/2013,15091.67969,15219.54981,15089.29981,15215.25,15215.25,124590000
5/15/2013,15211.87012,15301.33984,15175.38965,15275.69043,15275.69043,124030000
5/16/2013,15273.91992,15302.49023,15215.82031,15233.21973,15233.21973,145090000
5/17/2013,15234.75,15357.40039,15234.75,15354.40039,15354.40039,175750000
5/20/2013,15348.33008,15391.83984,15314.15039,15335.28027,15335.28027,116420000
5/21/2013,15334.96973,15434.5,15325.67969,15387.58008,15387.58008,122970000
5/22/2013,15387.12012,15542.40039,15265.95996,15307.16992,15307.16992,171850000
5/23/2013,15300.57031,15348.41016,15180.23047,15294.5,15294.5,148810000
5/24/2013,15290.74023,15306.70996,15199.62988,15303.09961,15303.09961,105660000
5/28/2013,15307.33008,15521.49023,15307.33008,15409.38965,15409.38965,130680000
5/29/2013,15399.94043,15400.25,15229.53027,15302.79981,15302.79981,114020000
5/30/2013,15306.01953,15398.7002,15280.99023,15324.53027,15324.53027,121150000
5/31/2013,15322.21973,15392.37988,15115.57031,15115.57031,15115.57031,208830000
6/3/2013,15123.54981,15254.11035,15123.54981,15254.03027,15254.03027,147980000
6/4/2013,15255.21973,15304.98047,15100.78027,15177.54004,15177.54004,134280000
6/5/2013,15168.09961,15168.62988,14945.57031,14960.58984,14960.58984,141400000
6/6/2013,14955.4502,15040.62012,14844.21973,15040.62012,15040.62012,140410000
6/7/2013,15044.45996,15255.58008,15044.45996,15248.12012,15248.12012,137380000
6/10/2013,15247.80957,15300.63965,15211.25,15238.58984,15238.58984,94250000
6/11/2013,15231.37988,15251.07031,15086.08984,15122.01953,15122.01953,101610000
6/12/2013,15130.38965,15241.28027,14981.20996,14995.23047,14995.23047,105770000
6/13/2013,14992.54004,15202.26953,14953.4502,15176.08008,15176.08008,104490000
6/14/2013,15178.08008,15205.91992,15044.79981,15070.17969,15070.17969,107430000
6/17/2013,15078.70996,15261.70996,15078.70996,15179.84961,15179.84961,139250000
6/18/2013,15186.29981,15340.08984,15186.29981,15318.23047,15318.23047,99210000
6/19/2013,15315.46973,15322.07031,15112.11035,15112.19043,15112.19043,111380000
6/20/2013,15105.50977,15105.50977,14732.03027,14758.32031,14758.32031,172630000
6/21/2013,14760.62012,14858.55957,14688.42969,14799.40039,14799.40039,420080000
6/24/2013,14795.79004,14795.79004,14551.26953,14659.55957,14659.55957,158670000
6/25/2013,14669.69043,14812.03027,14669.69043,14760.30957,14760.30957,135940000
6/26/2013,14769.99023,14938.98047,14769.67969,14910.13965,14910.13965,133230000
6/27/2013,14921.28027,15075.00977,14921.28027,15024.49023,15024.49023,113650000
6/28/2013,15016.58008,15034.62988,14884.79981,14909.59961,14909.59961,230000000
7/1/2013,14911.59961,15083.28027,14911.59961,14974.95996,14974.95996,120570000
7/2/2013,14974.95996,15049.21973,14870.50977,14932.41016,14932.41016,116610000
7/3/2013,14923.73047,15025.90039,14858.92969,14988.37012,14988.37012,61000000
7/5/2013,14995.45996,15137.50977,14971.2002,15135.83984,15135.83984,94560000
7/8/2013,15137.21973,15262.71973,15137.21973,15224.69043,15224.69043,136820000
7/9/2013,15228.45996,15320.41992,15228.45996,15300.33984,15300.33984,109270000
7/10/2013,15298.03027,15348.9502,15258.88965,15291.66016,15291.66016,105050000
7/11/2013,15298,15483.54981,15298,15460.91992,15460.91992,124950000
7/12/2013,15460.69043,15498.38965,15410.26953,15464.29981,15464.29981,130140000
7/15/2013,15459.69043,15509.48047,15455.76953,15484.25977,15484.25977,99430000
7/16/2013,15485.03027,15498.16016,15415.70996,15451.84961,15451.84961,105970000
7/17/2013,15456.91992,15502,15438.12012,15470.51953,15470.51953,126240000
7/18/2013,15465.91016,15589.40039,15465.91016,15548.54004,15548.54004,136270000
7/19/2013,15524.26953,15544.54981,15491.95996,15543.74023,15543.74023,229260000
7/22/2013,15543.96973,15576.20996,15516.2002,15545.54981,15545.54981,180920000
7/23/2013,15547,15604.21973,15544.05957,15567.74023,15567.74023,98700000
7/24/2013,15576.69043,15602.59961,15496.83984,15542.24023,15542.24023,99320000
7/25/2013,15539.16992,15560.33008,15455.58984,15555.61035,15555.61035,103260000
7/26/2013,15547.84961,15560.96973,15405.16016,15558.83008,15558.83008,94880000
7/29/2013,15557.13965,15557.13965,15482.26953,15521.96973,15521.96973,87240000
7/30/2013,15534.49023,15593.91016,15479.12988,15520.58984,15520.58984,117550000
7/31/2013,15528.57031,15634.32031,15492.95996,15499.54004,15499.54004,145120000
8/1/2013,15503.84961,15650.69043,15503.84961,15628.01953,15628.01953,111040000
8/2/2013,15627.55957,15658.42969,15558.67969,15658.36035,15658.36035,104840000
8/5/2013,15651.98047,15655.20996,15584.83008,15612.12988,15612.12988,76850000
8/6/2013,15608.44043,15608.44043,15473.40039,15518.74023,15518.74023,87730000
8/7/2013,15516.20996,15516.20996,15421.75,15470.66992,15470.66992,88430000
8/8/2013,15477.26953,15557.12012,15418.59961,15498.32031,15498.32031,90990000
8/9/2013,15496.62988,15507.75977,15346.65039,15425.50977,15425.50977,81180000
8/12/2013,15415.21973,15441.75,15359.92969,15419.67969,15419.67969,78060000
8/13/2013,15420.67969,15504.13965,15342.33984,15451.00977,15451.00977,84790000
8/14/2013,15447.70996,15453.08008,15316.62012,15337.66016,15337.66016,91030000
8/15/2013,15332.70996,15332.70996,15094.03027,15112.19043,15112.19043,128340000
8/16/2013,15112.57031,15139.76953,15054.37988,15081.46973,15081.46973,151620000
8/19/2013,15076.79004,15106.38965,15005.41992,15010.74023,15010.74023,111660000
8/20/2013,15011.82031,15074.91992,14992.16016,15002.99023,15002.99023,102340000
8/21/2013,14993.80957,15019.7002,14880.83984,14897.54981,14897.54981,98340000
8/22/2013,14908.59961,14989.12012,14899,14963.74023,14963.74023,153490000
8/23/2013,14988.78027,15025.55957,14931.24023,15010.50977,15010.50977,131860000
8/26/2013,15014.58008,15049.98047,14945.24023,14946.45996,14946.45996,102820000
8/27/2013,14939.25,14939.25,14765.41992,14776.12988,14776.12988,118610000
8/28/2013,14770.99023,14867.40039,14760.41016,14824.50977,14824.50977,104620000
8/29/2013,14817.91016,14916.00977,14792.11035,14840.9502,14840.9502,93170000
8/30/2013,14844.09961,14848.24023,14762.34961,14810.30957,14810.30957,135850000
9/3/2013,14801.54981,14933.34961,14777.48047,14833.95996,14833.95996,142530000
9/4/2013,14832.41992,14956.74023,14799.08984,14930.87012,14930.87012,122150000
9/5/2013,14929.49023,14987.46973,14923.26953,14937.48047,14937.48047,101010000
9/6/2013,14941.54981,15009.83984,14789.40039,14922.5,14922.5,108410000
9/9/2013,14927.19043,15088.41016,14927.19043,15063.12012,15063.12012,90660000
9/10/2013,15067.23047,15192.12988,15067.23047,15191.05957,15191.05957,103200000
9/11/2013,15194.12988,15326.59961,15194.12988,15326.59961,15326.59961,102090000
9/12/2013,15327.13965,15345.32031,15283.25977,15300.63965,15300.63965,99760000
9/13/2013,15312.86035,15380.96973,15312.86035,15376.05957,15376.05957,90890000
9/16/2013,15381.36035,15549.87012,15381.36035,15494.78027,15494.78027,105740000
9/17/2013,15503.15039,15555.07031,15503.15039,15529.73047,15529.73047,104480000
9/18/2013,15533.03027,15709.58008,15470.16016,15676.94043,15676.94043,145410000
9/19/2013,15677.86035,15695.88965,15625.4502,15636.54981,15636.54981,116280000
9/20/2013,15635.08984,15654.76953,15448.08984,15451.08984,15451.08984,379650000
9/23/2013,15452.30957,15466.9502,15368.25,15401.37988,15401.37988,94920000
9/24/2013,15402.54004,15433.75,15327.13965,15334.58984,15334.58984,85430000
9/25/2013,15339.01953,15372.48047,15253.16016,15273.25977,15273.25977,81890000
9/26/2013,15274.41992,15387.19043,15274.41992,15328.29981,15328.29981,79050000
9/27/2013,15317.4502,15317.4502,15211.80957,15258.24023,15258.24023,95660000
9/30/2013,15249.82031,15249.82031,15086.70996,15129.66992,15129.66992,122330000
10/1/2013,15132.49023,15208.40039,15110.33984,15191.7002,15191.7002,82460000
10/2/2013,15182.65039,15182.65039,15044.70996,15133.13965,15133.13965,86090000
10/3/2013,15127.23047,15127.23047,14947.03027,14996.48047,14996.48047,91300000
10/4/2013,14994.67969,15083.99023,14972.33008,15072.58008,15072.58008,75100000
10/7/2013,15069.29981,15069.29981,14920.83008,14936.24023,14936.24023,79620000
10/8/2013,14938.04004,14938.04004,14773.46973,14776.53027,14776.53027,102690000
10/9/2013,14778.19043,14852.5,14719.42969,14802.98047,14802.98047,103190000
10/10/2013,14806.38965,15126.07031,14806.38965,15126.07031,15126.07031,106540000
10/11/2013,15126.51953,15237.29981,15100.12988,15237.11035,15237.11035,85730000
10/14/2013,15231.33008,15309.48047,15136.37988,15301.25977,15301.25977,81420000
10/15/2013,15300.29981,15301.91016,15161.33008,15168.00977,15168.00977,91440000
10/16/2013,15170.7002,15374.15039,15170.7002,15373.83008,15373.83008,92850000
10/17/2013,15369.45996,15376.11035,15229.01953,15371.65039,15371.65039,108490000
10/18/2013,15371.70996,15412.96973,15321.80957,15399.65039,15399.65039,156660000
10/21/2013,15401.32031,15410.17969,15362.66016,15392.2002,15392.2002,93660000
10/22/2013,15394.21973,15518.09961,15394.21973,15467.66016,15467.66016,107030000
10/23/2013,15465.33984,15465.66016,15366.19043,15413.33008,15413.33008,90630000
10/24/2013,15414.87012,15528.62988,15414.12988,15509.20996,15509.20996,89240000
10/25/2013,15523.71973,15570.59961,15512.95996,15570.28027,15570.28027,109900000
10/28/2013,15569.19043,15599.08984,15533.48047,15568.92969,15568.92969,92760000
10/29/2013,15572.20996,15683.08008,15572.20996,15680.34961,15680.34961,86600000
10/30/2013,15680.74023,15721,15574.51953,15618.75977,15618.75977,79170000
10/31/2013,15619.91992,15651.86035,15544.69043,15545.75,15545.75,114050000
11/1/2013,15558.00977,15649.40039,15543.25,15615.54981,15615.54981,101830000
11/4/2013,15621.2002,15658.90039,15588.48047,15639.12012,15639.12012,71200000
11/5/2013,15631.21973,15651.88965,15522.17969,15618.21973,15618.21973,91890000
11/6/2013,15628.71973,15750.29004,15628.71973,15746.87988,15746.87988,109200000
11/7/2013,15751.30957,15797.67969,15586.33008,15593.98047,15593.98047,103860000
11/8/2013,15591.54004,15764.29004,15579.34961,15761.78027,15761.78027,101200000
11/11/2013,15759.28027,15791.4502,15737.21973,15783.09961,15783.09961,58860000
11/12/2013,15773.15039,15793.37988,15708.29004,15750.66992,15750.66992,79260000
11/13/2013,15739.5,15822.98047,15672,15821.62988,15821.62988,92450000
11/14/2013,15806.21973,15884.99023,15798.74023,15876.21973,15876.21973,123860000
11/15/2013,15876.16016,15962.98047,15875.90039,15961.7002,15961.7002,126460000
11/18/2013,15962.71973,16030.28027,15942.16992,15976.01953,15976.01953,94860000
11/19/2013,15974.05957,16025.84961,15943.78027,15967.03027,15967.03027,84570000
11/20/2013,15971.2002,16016.84961,15865.37012,15900.82031,15900.82031,84350000
11/21/2013,15908.07031,16016.04004,15908.07031,16009.99023,16009.99023,79000000
11/22/2013,16008.70996,16068.78027,15976.26953,16064.76953,16064.76953,81000000
11/25/2013,16072.08984,16109.62988,16055.45996,16072.54004,16072.54004,94040000
11/26/2013,16070.92969,16120.25,16070.92969,16072.79981,16072.79981,107450000
11/27/2013,16073.37012,16107.99023,16057.33984,16097.33008,16097.33008,65730000
11/29/2013,16105.16016,16174.50977,16074.13965,16086.41016,16086.41016,69190000
12/2/2013,16087.12012,16098,15986.23047,16008.76953,16008.76953,92590000
12/3/2013,16004.71973,16004.71973,15859.67969,15914.62012,15914.62012,103910000
12/4/2013,15910.50977,15960.36035,15791.29004,15889.76953,15889.76953,111180000
12/5/2013,15886.5,15896.19043,15809.37012,15821.50977,15821.50977,128080000
12/6/2013,15825.54981,16022.34961,15825.54981,16020.2002,16020.2002,98260000
12/9/2013,16019.49023,16058.40039,16015.29004,16025.53027,16025.53027,91810000
12/10/2013,16024.12012,16029.05957,15969.53027,15973.12988,15973.12988,79420000
12/11/2013,15970.75,15997.21973,15827.7002,15843.53027,15843.53027,107170000
12/12/2013,15844.82031,15845.11035,15703.79004,15739.42969,15739.42969,105870000
12/13/2013,15745.66016,15792.79981,15717.91992,15755.36035,15755.36035,83180000
12/16/2013,15759.59961,15930.30957,15759.59961,15884.57031,15884.57031,101470000
12/17/2013,15884.05957,15917.95996,15836.4502,15875.25977,15875.25977,101490000
12/18/2013,15876.57031,16173.04004,15808.91992,16167.96973,16167.96973,129620000
12/19/2013,16162.50977,16194.71973,16121.54004,16179.08008,16179.08008,94980000
12/20/2013,16178.57031,16287.83984,16178.57031,16221.13965,16221.13965,285190000
12/23/2013,16225.25,16318.11035,16225.25,16294.61035,16294.61035,78930000
12/24/2013,16295.7002,16360.59961,16295.7002,16357.54981,16357.54981,33640000
12/26/2013,16370.96973,16483,16370.96973,16479.88086,16479.88086,50160000
12/27/2013,16486.36914,16529.00977,16461.23047,16478.41016,16478.41016,47230000
12/30/2013,16484.50977,16504.34961,16476.86914,16504.28906,16504.28906,54220000
12/31/2013,16512.38086,16588.25,16511.48047,16576.66016,16576.66016,78760000
1/2/2014,16572.16992,16573.07031,16416.49023,16441.34961,16441.34961,80960000
1/3/2014,16456.89063,16518.74023,16439.30078,16469.99023,16469.99023,72770000
1/6/2014,16474.03906,16532.99023,16405.51953,16425.09961,16425.09961,89380000
1/7/2014,16429.01953,16562.32031,16429.01953,16530.93945,16530.93945,81270000
1/8/2014,16527.66016,16528.88086,16416.68945,16462.74023,16462.74023,103260000
1/9/2014,16471.41016,16525.34961,16378.61035,16444.75977,16444.75977,83990000
1/10/2014,16453.61914,16487.65039,16379.01953,16437.05078,16437.05078,85190000
1/13/2014,16434.0293,16453.13086,16240.59961,16257.94043,16257.94043,111680000
1/14/2014,16261.99023,16373.91992,16260.83008,16373.86035,16373.86035,98610000
1/15/2014,16378.03027,16505.2793,16376.78027,16481.93945,16481.93945,101130000
1/16/2014,16477.69922,16477.69922,16375.55957,16417.00977,16417.00977,87370000
1/17/2014,16408.01953,16495.25977,16378.79981,16458.56055,16458.56055,184970000
1/21/2014,16459.26953,16520.59961,16316.25,16414.43945,16414.43945,111570000
1/22/2014,16420.48047,16453.49023,16332.98047,16373.33984,16373.33984,87470000
1/23/2014,16371.99023,16372.95996,16140.58008,16197.34961,16197.34961,100540000
1/24/2014,16203.29004,16203.29004,15879.11035,15879.11035,15879.11035,141450000
1/27/2014,15879.04981,15942.76953,15783.54981,15837.87988,15837.87988,127540000
1/28/2014,15840.83984,15945.88965,15840.83984,15928.55957,15928.55957,89110000
1/29/2014,15927.08008,15927.08008,15708.98047,15738.79004,15738.79004,109590000
1/30/2014,15743.03027,15907.53027,15733.26953,15848.61035,15848.61035,92100000
1/31/2014,15847.19043,15847.19043,15617.54981,15698.84961,15698.84961,137090000
2/3/2014,15697.69043,15708.54004,15356.16992,15372.79981,15372.79981,151050000
2/4/2014,15372.92969,15481.84961,15356.62012,15445.24023,15445.24023,124110000
2/5/2014,15443,15478.20996,15340.69043,15440.23047,15440.23047,105130000
2/6/2014,15443.83008,15632.08984,15443,15628.53027,15628.53027,106980000
2/7/2014,15630.63965,15798.50977,15625.53027,15794.08008,15794.08008,105780000
2/10/2014,15793.62988,15801.79004,15733.69043,15801.79004,15801.79004,84110000
2/11/2014,15804.16992,16027.19043,15803.40039,15994.76953,15994.76953,95930000
2/12/2014,15993.04004,16036.55957,15928.75,15963.94043,15963.94043,77310000
2/13/2014,15946.99023,16039.37012,15863.25,16027.58984,16027.58984,99470000
2/14/2014,16018.08008,16175.54981,15985.38965,16154.38965,16154.38965,84060000
2/18/2014,16153.96973,16167.33008,16107.04004,16130.40039,16130.40039,91250000
2/19/2014,16126.23047,16225.71973,16031.66016,16040.55957,16040.55957,80560000
2/20/2014,16044.15039,16161.63965,16006.58984,16133.23047,16133.23047,77720000
2/21/2014,16135.91992,16191.91992,16093.79981,16103.29981,16103.29981,126580000
2/24/2014,16102.26953,16300.04004,16102.26953,16207.13965,16207.13965,244580000
2/25/2014,16207.33984,16254.25977,16147.25,16179.66016,16179.66016,99470000
2/26/2014,16180.36035,16252.34961,16155.86035,16198.41016,16198.41016,93980000
2/27/2014,16197.7002,16276.28027,16159.80957,16272.65039,16272.65039,97640000
2/28/2014,16273.23047,16398.94922,16226.08984,16321.70996,16321.70996,122110000
3/3/2014,16321.70996,16321.70996,16071.25,16168.03027,16168.03027,92760000
3/4/2014,16169.32031,16419.49023,16169.32031,16395.88086,16395.88086,96120000
3/5/2014,16395.88086,16406.55078,16343.95996,16360.17969,16360.17969,73980000
3/6/2014,16360.55957,16450.16992,16360.55957,16421.89063,16421.89063,75900000
3/7/2014,16424.5293,16505.69922,16398.85938,16452.7207,16452.7207,80690000
3/10/2014,16453.09961,16453.09961,16334.2002,16418.67969,16418.67969,68210000
3/11/2014,16419.39063,16460.33008,16325.16992,16351.25,16351.25,78150000
3/12/2014,16350.66992,16364.74023,16260.03027,16340.08008,16340.08008,77900000
3/13/2014,16341.54981,16405.07031,16084.09961,16108.88965,16108.88965,86160000
3/14/2014,16106.32031,16165.04981,16046.99023,16065.66992,16065.66992,85660000
3/17/2014,16066.37012,16270.33984,16066.37012,16247.21973,16247.21973,88930000
3/18/2014,16245.92969,16369.94043,16245.92969,16336.19043,16336.19043,79140000
3/19/2014,16335.70996,16363.32031,16126.29004,16222.16992,16222.16992,90110000
3/20/2014,16221.98047,16353.98047,16160.33008,16331.04981,16331.04981,91530000
3/21/2014,16332.69043,16456.44922,16290.79004,16302.76953,16302.76953,353670000
3/24/2014,16303.28027,16380.50977,16215.55957,16276.69043,16276.69043,110620000
3/25/2014,16279.2002,16407.17969,16279.2002,16367.87988,16367.87988,89110000
3/26/2014,16370.70996,16466.03906,16268.99023,16268.99023,16268.99023,92770000
3/27/2014,16268.66992,16300.94043,16191.79004,16264.23047,16264.23047,93650000
3/28/2014,16267.76953,16414.85938,16267.76953,16323.05957,16323.05957,86370000
3/31/2014,16324.21973,16480.84961,16324.21973,16457.66016,16457.66016,104510000
4/1/2014,16458.05078,16565.73047,16457.59961,16532.60938,16532.60938,88010000
4/2/2014,16532.80078,16588.18945,16506.59961,16573,16573,78120000
4/3/2014,16572.35938,16604.15039,16527.59961,16572.55078,16572.55078,77220000
4/4/2014,16576.01953,16631.63086,16392.76953,16412.71094,16412.71094,104350000
4/7/2014,16414.15039,16421.38086,16244.00977,16245.87012,16245.87012,116540000
4/8/2014,16245.16016,16296.86035,16180.28027,16256.13965,16256.13965,98510000
4/9/2014,16256.37012,16438.82031,16256.37012,16437.17969,16437.17969,91550000
4/10/2014,16437.24023,16456.11914,16153.33984,16170.21973,16170.21973,112550000
4/11/2014,16168.87012,16168.87012,16015.32031,16026.75,16026.75,119550000
4/14/2014,16028.29004,16184.75977,16028.29004,16173.24023,16173.24023,90020000
4/15/2014,16173.49023,16272.9502,16063.2002,16262.55957,16262.55957,97850000
4/16/2014,16266.23047,16424.84961,16266.23047,16424.84961,16424.84961,94650000
4/17/2014,16424.14063,16460.49023,16368.13965,16408.53906,16408.53906,136190000
4/21/2014,16408.91992,16459.7793,16402.08008,16449.25,16449.25,79500000
4/22/2014,16449.38086,16565.71094,16449.38086,16514.36914,16514.36914,84830000
4/23/2014,16513.73047,16525.99023,16477.2793,16501.65039,16501.65039,76830000
4/24/2014,16503.39063,16541.25977,16452.30078,16501.65039,16501.65039,80340000
4/25/2014,16503.25977,16503.25977,16333.78027,16361.45996,16361.45996,90630000
4/28/2014,16363.2002,16500.36914,16312.66016,16448.74023,16448.74023,105510000
4/29/2014,16451.17969,16559.39063,16451.17969,16535.36914,16535.36914,71240000
4/30/2014,16534.85938,16592.2793,16510.86914,16580.83984,16580.83984,92970000
5/1/2014,16580.25977,16604.78906,16525.25,16558.86914,16558.86914,75630000
5/2/2014,16562.33984,16620.06055,16488.31055,16512.89063,16512.89063,78910000
5/5/2014,16509.75,16547.91992,16377.08984,16530.55078,16530.55078,70320000
5/6/2014,16529.84961,16529.84961,16399.99023,16401.01953,16401.01953,74340000
5/7/2014,16401.66016,16522.93945,16357.34961,16518.53906,16518.53906,93870000
5/8/2014,16518.16016,16622.94922,16502.00977,16550.9707,16550.9707,75620000
5/9/2014,16551.23047,16588.76953,16498.71094,16583.33984,16583.33984,74980000
5/12/2014,16584.82031,16704.83984,16584.82031,16695.4707,16695.4707,71550000
5/13/2014,16695.91992,16735.50977,16695.91992,16715.43945,16715.43945,71340000
5/14/2014,16716.08008,16717.56055,16595,16613.9707,16613.9707,71970000
5/15/2014,16613.51953,16622.90039,16397.46094,16446.81055,16446.81055,106610000
5/16/2014,16447.32031,16498.99023,16414.32031,16491.31055,16491.31055,119330000
5/19/2014,16490.34961,16526.25977,16442.11914,16511.85938,16511.85938,82180000
5/20/2014,16511.2207,16511.2207,16341.29981,16374.30957,16374.30957,75150000
5/21/2014,16376.16992,16544.59961,16376.16992,16533.06055,16533.06055,76730000
5/22/2014,16532.74023,16565.39063,16489.60938,16543.08008,16543.08008,59250000
5/23/2014,16544.49023,16613.07031,16544.49023,16606.26953,16606.26953,61340000
5/27/2014,16607.41992,16688.68945,16607.41992,16675.5,16675.5,80870000
5/28/2014,16674.98047,16674.98047,16620.2207,16633.17969,16633.17969,62480000
5/29/2014,16637.74023,16698.74023,16620.42969,16698.74023,16698.74023,55500000
5/30/2014,16697.33008,16721.2207,16648.84961,16717.16992,16717.16992,105190000
6/2/2014,16716.84961,16756.64063,16682.07031,16743.63086,16743.63086,57560000
6/3/2014,16736.69922,16736.69922,16690.00977,16722.33984,16722.33984,67830000
6/4/2014,16720,16742.91016,16673.65039,16737.5293,16737.5293,65570000
6/5/2014,16739.14063,16845.81055,16709.94922,16836.10938,16836.10938,70460000
6/6/2014,16839.64063,16924.2793,16839.64063,16924.2793,16924.2793,80530000
6/9/2014,16926.08008,16970.16992,16912.91992,16943.09961,16943.09961,67130000
6/10/2014,16940.40039,16946.33984,16897.43945,16945.91992,16945.91992,64560000
6/11/2014,16943.16016,16943.16016,16821.84961,16843.88086,16843.88086,61860000
6/12/2014,16840.48047,16841.57031,16703.73047,16734.18945,16734.18945,72560000
6/13/2014,16734.64063,16787.89063,16718.59961,16775.74023,16775.74023,95220000
6/16/2014,16765.56055,16802.14063,16722.85938,16781.00977,16781.00977,77900000
6/17/2014,16779.21094,16823.55078,16732.91016,16808.49023,16808.49023,63530000
6/18/2014,16806.11914,16911.41016,16755.28906,16906.61914,16906.61914,73720000
6/19/2014,16909.90039,16923.42969,16858.88086,16921.46094,16921.46094,80220000
6/20/2014,16920.61914,16978.01953,16920.61914,16947.08008,16947.08008,247350000
6/23/2014,16946.5,16954.26953,16896.08984,16937.25977,16937.25977,63640000
6/24/2014,16934.61914,16969.69922,16805.23047,16818.13086,16818.13086,80220000
6/25/2014,16817.67969,16883.53906,16799.41016,16867.50977,16867.50977,73920000
6/26/2014,16866.81055,16872.51953,16746.08984,16846.13086,16846.13086,63650000
6/27/2014,16846.90039,16862.73047,16773.83984,16851.83984,16851.83984,137690000
6/30/2014,16852.49023,16871.26953,16801.93945,16826.59961,16826.59961,90360000
7/1/2014,16828.5293,16998.69922,16828.5293,16956.07031,16956.07031,74050000
7/2/2014,16949.71094,16986.63086,16949.71094,16976.24023,16976.24023,57840000
7/3/2014,16979,17074.65039,16979,17068.25977,17068.25977,66800000
7/7/2014,17063.83008,17063.83008,16992.44922,17024.21094,17024.21094,61480000
7/8/2014,17022.08984,17022.08984,16874.78906,16906.61914,16906.61914,75250000
7/9/2014,16916.83008,16998.94922,16913.81055,16985.60938,16985.60938,67120000
7/10/2014,16980.34961,16980.34961,16805.38086,16915.07031,16915.07031,67510000
7/11/2014,16918.31055,16949.46094,16860.30078,16943.81055,16943.81055,61000000
7/14/2014,16950.92969,17088.42969,16950.92969,17055.41992,17055.41992,60570000
7/15/2014,17055.0293,17120.33984,17006.39063,17060.67969,17060.67969,101730000
7/16/2014,17061.91016,17139.34961,17061.91016,17138.19922,17138.19922,111500000
7/17/2014,17133.44922,17151.56055,16966.18945,16976.81055,16976.81055,99240000
7/18/2014,16978.16016,17113.50977,16977.51953,17100.17969,17100.17969,112530000
7/21/2014,17095.10938,17095.10938,16974.33984,17051.73047,17051.73047,67590000
7/22/2014,17054.9707,17133.42969,17040.13086,17113.53906,17113.53906,77960000
7/23/2014,17117.00977,17121.05078,17058.05078,17086.63086,17086.63086,73440000
7/24/2014,17092.01953,17119.83008,17061.07031,17083.80078,17083.80078,66390000
7/25/2014,17079.5,17082.33008,16915.65039,16960.57031,16960.57031,67290000
7/28/2014,16956.91016,17001.38086,16877.7207,16982.58984,16982.58984,66190000
7/29/2014,16984.33008,17056.46094,16912.10938,16912.10938,16912.10938,75980000
7/30/2014,16920.10938,16983.93945,16817.16016,16880.35938,16880.35938,77750000
7/31/2014,16869.63086,16869.63086,16563.30078,16563.30078,16563.30078,101670000
8/1/2014,16561.69922,16584.75,16437.07031,16493.36914,16493.36914,84860000
8/4/2014,16493.7207,16596.2207,16447.19922,16569.2793,16569.2793,76260000
8/5/2014,16559.9707,16559.9707,16369.54981,16429.4707,16429.4707,76630000
8/6/2014,16425.09961,16490.69922,16372.32031,16443.33984,16443.33984,78600000
8/7/2014,16448.28906,16504.34961,16333.78027,16368.26953,16368.26953,80430000
8/8/2014,16369.67969,16556.58984,16364.21973,16553.92969,16553.92969,82420000
8/11/2014,16557.26953,16627.99023,16557.26953,16569.98047,16569.98047,65560000
8/12/2014,16565.55078,16589.31055,16518.06055,16560.53906,16560.53906,62770000
8/13/2014,16567.53906,16670.28906,16567.53906,16651.80078,16651.80078,66020000
8/14/2014,16657.32031,16714.2207,16651.66992,16713.58008,16713.58008,62370000
8/15/2014,16717.00977,16775.26953,16575.41992,16662.91016,16662.91016,109180000
8/18/2014,16664.44922,16840.2793,16664.44922,16838.74023,16838.74023,75670000
8/19/2014,16839.06055,16929.13086,16839.06055,16919.58984,16919.58984,67220000
8/20/2014,16910.0293,16994.89063,16896.55078,16979.13086,16979.13086,61960000
8/21/2014,16983.88086,17074.58984,16983.88086,17039.49023,17039.49023,65160000
8/22/2014,17038.26953,17064.2793,16984.51953,17001.2207,17001.2207,64330000
8/25/2014,17011.81055,17124.74023,17011.81055,17076.86914,17076.86914,57400000
8/26/2014,17079.57031,17153.80078,17079.57031,17106.69922,17106.69922,50710000
8/27/2014,17111.0293,17134.59961,17090.60938,17122.00977,17122.00977,61690000
8/28/2014,17119.06055,17119.06055,17018.33008,17079.57031,17079.57031,51860000
8/29/2014,17083.41992,17110.41992,17035.38086,17098.44922,17098.44922,81500000
9/2/2014,17097.41992,17113.50977,17009.07031,17067.56055,17067.56055,64820000
9/3/2014,17067.24023,17151.89063,17060.21094,17078.2793,17078.2793,62770000
9/4/2014,17083.60938,17161.55078,17030.11914,17069.58008,17069.58008,68120000
9/5/2014,17065.89063,17137.35938,17009.61914,17137.35938,17137.35938,76630000
9/8/2014,17131.71094,17137.88086,17079.16992,17111.41992,17111.41992,65640000
9/9/2014,17110.39063,17111.55078,16993.28906,17013.86914,17013.86914,69030000
9/10/2014,17016.05078,17080.26953,16974.57031,17068.71094,17068.71094,76780000
9/11/2014,17057.41016,17057.41016,16983.88086,17049,17049,63650000
9/12/2014,17044.05078,17044.05078,16937.66992,16987.50977,16987.50977,82820000
9/15/2014,16988.75977,17051.84961,16951.38086,17031.14063,17031.14063,71740000
9/16/2014,17027.16016,17167.05078,16985.55078,17131.9707,17131.9707,73200000
9/17/2014,17131.00977,17221.10938,17089.00977,17156.84961,17156.84961,87810000
9/18/2014,17163.73047,17275.36914,17163.73047,17265.99023,17265.99023,85300000
9/19/2014,17267.21094,17350.64063,17257.46094,17279.74023,17279.74023,349620000
9/22/2014,17271.71094,17277.88086,17159.35938,17172.67969,17172.67969,74300000
9/23/2014,17165.91016,17171.88086,17055.86914,17055.86914,17055.86914,77090000
9/24/2014,17056.64063,17226.59961,17033.92969,17210.06055,17210.06055,80530000
9/25/2014,17204.85938,17204.85938,16945.80078,16945.80078,16945.80078,93520000
9/26/2014,16948.61914,17148.15039,16948.10938,17113.15039,17113.15039,74670000
9/29/2014,17107.68945,17107.68945,16934.42969,17071.2207,17071.2207,70220000
9/30/2014,17070.44922,17145.09961,17017.10938,17042.90039,17042.90039,102290000
10/1/2014,17040.46094,17041.16016,16776.13086,16804.71094,16804.71094,104240000
10/2/2014,16808.26953,16857.25,16674.03906,16801.05078,16801.05078,75490000
10/3/2014,16802.19922,17027.83984,16802.19922,17009.68945,17009.68945,87940000
10/6/2014,17010.33984,17099.39063,16930.38086,16991.91016,16991.91016,655450000
10/7/2014,16988.25,16988.25,16715.78906,16719.39063,16719.39063,79420000
10/8/2014,16718.65039,17006.91016,16663.25977,16994.2207,16994.2207,106930000
10/9/2014,16989.36914,16989.36914,16649.03906,16659.25,16659.25,93210000
10/10/2014,16654.88086,16757.59961,16543.91016,16544.09961,16544.09961,136370000
10/13/2014,16535.42969,16602.41016,16310.46973,16321.07031,16321.07031,107830000
10/14/2014,16321.90039,16463.66992,16273.63965,16315.19043,16315.19043,110410000
10/15/2014,16313.29981,16313.29981,15855.12012,16141.74023,16141.74023,160380000
10/16/2014,16137.13965,16211.12012,15935.21973,16117.24023,16117.24023,131670000
10/17/2014,16118.38965,16427.38086,16118.38965,16380.41016,16380.41016,137910000
10/20/2014,16373.15039,16401.63086,16260.54004,16399.66992,16399.66992,94320000
10/21/2014,16406.0293,16620.7793,16405.76953,16614.81055,16614.81055,105110000
10/22/2014,16615.25977,16653.89063,16459.84961,16461.32031,16461.32031,92050000
10/23/2014,16468.07031,16767.51953,16468.07031,16677.90039,16677.90039,99420000
10/24/2014,16677.03906,16811.71094,16649.7207,16805.41016,16805.41016,90400000
10/27/2014,16796.09961,16836.98047,16729.83008,16817.93945,16817.93945,72580000
10/28/2014,16825.18945,17006.44922,16825.18945,17005.75,17005.75,83870000
10/29/2014,17005.07031,17065.5,16895.38086,16974.31055,16974.31055,76450000
10/30/2014,16968.14063,17223.96094,16920.75977,17195.41992,17195.41992,80180000
10/31/2014,17208.7793,17395.53906,17208.7793,17390.51953,17390.51953,121610000
11/3/2014,17390.90039,17410.65039,17339.84961,17366.24023,17366.24023,80030000
11/4/2014,17368.81055,17397.23047,17278.35938,17383.83984,17383.83984,81390000
11/5/2014,17385.75977,17486.58984,17385.75977,17484.5293,17484.5293,76030000
11/6/2014,17491.66016,17560.31055,17440.34961,17554.4707,17554.4707,70670000
11/7/2014,17558.58008,17575.33008,17493.36914,17573.92969,17573.92969,82860000
11/10/2014,17568.98047,17621.86914,17547.50977,17613.74023,17613.74023,71430000
11/11/2014,17615.64063,17638.21094,17584.93945,17614.90039,17614.90039,52880000
11/12/2014,17604.75,17626.71094,17536.16992,17612.19922,17612.19922,75980000
11/13/2014,17618.68945,17705.48047,17583.88086,17652.78906,17652.78906,80540000
11/14/2014,17653.10938,17664.15039,17613.19922,17634.74023,17634.74023,72850000
11/17/2014,17631.84961,17675.07031,17606.81055,17647.75,17647.75,70330000
11/18/2014,17643.08984,17735.71094,17642.0293,17687.82031,17687.82031,87420000
11/19/2014,17685.50977,17712.25977,17624.5,17685.73047,17685.73047,73780000
11/20/2014,17677.32031,17720.43945,17603.89063,17719,17719,77740000
11/21/2014,17721.01953,17894.83008,17721.01953,17810.06055,17810.06055,140940000
11/24/2014,17812.63086,17855.26953,17793.18945,17817.90039,17817.90039,85510000
11/25/2014,17819.05078,17854.73047,17790.89063,17814.93945,17814.93945,88190000
11/26/2014,17812.25,17833.75977,17791.16016,17827.75,17827.75,67450000
11/28/2014,17830.55078,17893.41992,17807.7793,17828.24023,17828.24023,80470000
12/1/2014,17827.26953,17827.26953,17726.55078,17776.80078,17776.80078,86390000
12/2/2014,17778.84961,17897.05078,17778.84961,17879.55078,17879.55078,81970000
12/3/2014,17880.90039,17924.15039,17855.58984,17912.61914,17912.61914,99400000
12/4/2014,17910.01953,17937.96094,17814.81055,17900.09961,17900.09961,76270000
12/5/2014,17903.05078,17991.18945,17903.05078,17958.78906,17958.78906,79110000
12/8/2014,17954.93945,17960.56055,17804.2793,17852.48047,17852.48047,88680000
12/9/2014,17847.36914,17847.36914,17629.57031,17801.19922,17801.19922,100400000
12/10/2014,17797.99023,17797.99023,17508.09961,17533.15039,17533.15039,115100000
12/11/2014,17534.30078,17758.50977,17534.30078,17596.33984,17596.33984,90100000
12/12/2014,17590.05078,17590.05078,17280.83008,17280.83008,17280.83008,121950000
12/15/2014,17285.74023,17403.53906,17115.2793,17180.83984,17180.83984,114050000
12/16/2014,17173.07031,17427.43945,17067.58984,17068.86914,17068.86914,116640000
12/17/2014,17069.16016,17389.30078,17069.16016,17356.86914,17356.86914,118220000
12/18/2014,17367.84961,17778.40039,17367.84961,17778.15039,17778.15039,123940000
12/19/2014,17778.01953,17874.0293,17746.55078,17804.80078,17804.80078,343690000
12/22/2014,17812.25,17962.7793,17812.25,17959.43945,17959.43945,98460000
12/23/2014,17971.50977,18069.2207,17970.16016,18024.16992,18024.16992,82890000
12/24/2014,18035.73047,18086.24023,18027.7793,18030.21094,18030.21094,42870000
12/26/2014,18038.30078,18103.44922,18038.30078,18053.71094,18053.71094,52570000
12/29/2014,18046.58008,18073.03906,18021.57031,18038.23047,18038.23047,53870000
12/30/2014,18035.01953,18035.01953,17959.69922,17983.07031,17983.07031,47490000
12/31/2014,17987.66016,18043.2207,17820.88086,17823.07031,17823.07031,82840000
1/2/2015,17823.07031,17951.7793,17731.30078,17832.99023,17832.99023,76270000
1/5/2015,17821.30078,17821.30078,17475.92969,17501.65039,17501.65039,116160000
1/6/2015,17504.17969,17581.05078,17262.36914,17371.64063,17371.64063,101870000
1/7/2015,17374.7793,17597.08008,17374.7793,17584.51953,17584.51953,91030000
1/8/2015,17591.9707,17916.03906,17591.9707,17907.86914,17907.86914,114890000
1/9/2015,17911.01953,17915.32031,17686.08984,17737.36914,17737.36914,93390000
1/12/2015,17742.05078,17793.88086,17571.58008,17640.83984,17640.83984,92500000
1/13/2015,17645.01953,17923.00977,17498.23047,17613.67969,17613.67969,99360000
1/14/2015,17609.06055,17609.06055,17264.90039,17427.08984,17427.08984,109180000
1/15/2015,17436.30078,17517.41016,17298.03906,17320.71094,17320.71094,94520000
1/16/2015,17320,17528.36914,17243.55078,17511.57031,17511.57031,140480000
1/20/2015,17516.96094,17588.69922,17346.73047,17515.23047,17515.23047,119600000
1/21/2015,17509.96094,17599.58008,17396.03906,17554.2793,17554.2793,95530000
1/22/2015,17557.28906,17840.89063,17482.53906,17813.98047,17813.98047,111980000
1/23/2015,17812.5,17812.5,17667.5293,17672.59961,17672.59961,97110000
1/26/2015,17668.10938,17696.35938,17567.59961,17678.69922,17678.69922,87220000
1/27/2015,17638.5293,17638.5293,17288.31055,17387.21094,17387.21094,135940000
1/28/2015,17402.91016,17484.41016,17189,17191.36914,17191.36914,115980000
1/29/2015,17195.28906,17433.13086,17136.30078,17416.84961,17416.84961,111690000
1/30/2015,17416.84961,17419.90039,17156.82031,17164.94922,17164.94922,168560000
2/2/2015,17169.99023,17367.67969,17037.75977,17361.03906,17361.03906,108090000
2/3/2015,17369.9707,17670.75977,17369.9707,17666.40039,17666.40039,112860000
2/4/2015,17664.99023,17782.2207,17603.21094,17673.01953,17673.01953,102560000
2/5/2015,17677.25977,17889.58008,17677.25977,17884.88086,17884.88086,79890000
2/6/2015,17881.53906,17951.08984,17764.40039,17824.28906,17824.28906,93610000
2/9/2015,17821.49023,17821.49023,17685.32031,17729.21094,17729.21094,81590000
2/10/2015,17736.15039,17890.33984,17729.24023,17868.75977,17868.75977,89930000
2/11/2015,17867.85938,17897.21094,17759.65039,17862.14063,17862.14063,89890000
2/12/2015,17862.14063,17975.65039,17862.14063,17972.38086,17972.38086,117160000
2/13/2015,17968.65039,18037.41016,17961.75977,18019.34961,18019.34961,85230000
2/17/2015,18019.80078,18052.00977,17951.41016,18047.58008,18047.58008,98760000
2/18/2015,18045.7207,18048.69922,17982.19922,18029.84961,18029.84961,75090000
2/19/2015,18028.66992,18028.66992,17924.59961,17985.76953,17985.76953,79130000
2/20/2015,17985.76953,18144.28906,17878.36914,18140.43945,18140.43945,111390000
2/23/2015,18140.75977,18141.21094,18054.83984,18116.83984,18116.83984,83670000
2/24/2015,18112.57031,18231.08984,18098.73047,18209.18945,18209.18945,79310000
2/25/2015,18208.66992,18244.38086,18182.75977,18224.57031,18224.57031,80480000
2/26/2015,18224.41016,18239.42969,18157.07031,18214.41992,18214.41992,81500000
2/27/2015,18213.25977,18213.25977,18132.38086,18132.69922,18132.69922,101110000
3/2/2015,18134.05078,18288.63086,18122.58984,18288.63086,18288.63086,89790000
3/3/2015,18281.94922,18281.94922,18136.88086,18203.36914,18203.36914,83830000
3/4/2015,18203.36914,18203.36914,18029.5,18096.90039,18096.90039,80900000
3/5/2015,18096.90039,18160.34961,18087.65039,18135.7207,18135.7207,75840000
3/6/2015,18135.7207,18135.7207,17825.15039,17856.7793,17856.7793,113350000
3/9/2015,17856.56055,18031.03906,17856.56055,17995.7207,17995.7207,85820000
3/10/2015,17989.56055,17989.56055,17662.93945,17662.93945,17662.93945,120450000
3/11/2015,17662.93945,17731.7793,17627,17635.39063,17635.39063,102120000
3/12/2015,17626.83984,17900.09961,17620.49023,17895.2207,17895.2207,111550000
3/13/2015,17889.05078,17889.05078,17629.89063,17749.31055,17749.31055,113620000
3/16/2015,17751.24023,17988.5,17751.24023,17977.41992,17977.41992,101760000
3/17/2015,17972.2207,17972.2207,17785.78906,17849.08008,17849.08008,82560000
3/18/2015,17846.80078,18097.11914,17697.51953,18076.18945,18076.18945,130950000
3/19/2015,18072.58008,18072.99023,17934.24023,17959.0293,17959.0293,107820000
3/20/2015,17961.13086,18197.28906,17961.13086,18127.65039,18127.65039,333870000
3/23/2015,18136.73047,18205.92969,18116.03906,18116.03906,18116.03906,98030000
3/24/2015,18110.86914,18149.24023,18010.43945,18011.14063,18011.14063,87190000
3/25/2015,18012.60938,18041.9707,17718.53906,17718.53906,17718.53906,106560000
3/26/2015,17716.26953,17759.50977,17579.26953,17678.23047,17678.23047,117740000
3/27/2015,17673.63086,17729.14063,17630.49023,17712.66016,17712.66016,103220000
3/30/2015,17727.48047,18008.64063,17727.48047,17976.31055,17976.31055,104040000
3/31/2015,17965.36914,17965.36914,17773.01953,17776.11914,17776.11914,119470000
4/1/2015,17778.51953,17778.51953,17585.00977,17698.17969,17698.17969,103360000
4/2/2015,17699.51953,17815.0293,17673.49023,17763.24023,17763.24023,87370000
4/6/2015,17755.5,17941.78906,17646.80078,17880.84961,17880.84961,100850000
4/7/2015,17884.32031,17983.11914,17871.21094,17875.41992,17875.41992,72150000
4/8/2015,17877.61914,17976.19922,17822.23047,17902.50977,17902.50977,76820000
4/9/2015,17902.50977,17984.2207,17823.09961,17958.73047,17958.73047,86740000
4/10/2015,17956.73047,18066.75977,17945.55078,18057.65039,18057.65039,116410000
4/13/2015,18052.32031,18107.57031,17974.81055,17977.03906,17977.03906,120090000
4/14/2015,17979.10938,18075.59961,17905.48047,18036.69922,18036.69922,82830000
4/15/2015,18045.71094,18160.51953,18045.71094,18112.60938,18112.60938,113610000
4/16/2015,18106.26953,18169.25977,18063.85938,18105.76953,18105.76953,89520000
4/17/2015,18102.56055,18102.56055,17748.5293,17826.30078,17826.30078,138860000
4/20/2015,17841.17969,18092.2207,17841.17969,18034.92969,18034.92969,103160000
4/21/2015,18034.23047,18109.69922,17929.63086,17949.58984,17949.58984,95180000
4/22/2015,17950.82031,18056.01953,17887.75977,18038.26953,18038.26953,91260000
4/23/2015,18031.90039,18133.0293,17966.76953,18058.68945,18058.68945,100240000
4/24/2015,18056.41992,18108.86914,18009.08008,18080.14063,18080.14063,119130000
4/27/2015,18097.89063,18175.56055,18024.66016,18037.9707,18037.9707,121110000
4/28/2015,18035.90039,18119.65039,17917.35938,18110.14063,18110.14063,124930000
4/29/2015,18093.68945,18096.46094,17953.68945,18035.5293,18035.5293,102080000
4/30/2015,18033.33008,18033.33008,17774.89063,17840.51953,17840.51953,129180000
5/1/2015,17859.26953,18028.89063,17859.26953,18024.06055,18024.06055,91700000
5/4/2015,18026.01953,18133.75977,18026.01953,18070.40039,18070.40039,86010000
5/5/2015,18062.5293,18086.00977,17905.71094,17928.19922,17928.19922,95340000
5/6/2015,17934.81055,18019.75,17733.11914,17841.98047,17841.98047,100430000
5/7/2015,17840.25,17973.07031,17796.93945,17924.06055,17924.06055,80920000
5/8/2015,17933.64063,18205.23047,17933.64063,18191.10938,18191.10938,94960000
5/11/2015,18187.7793,18199.94922,18089.10938,18105.16992,18105.16992,86050000
5/12/2015,18096.16016,18119.17969,17924.80078,18068.23047,18068.23047,89270000
5/13/2015,18070.36914,18132.78906,18039.19922,18060.49023,18060.49023,85180000
5/14/2015,18062.49023,18255.21094,18062.49023,18252.24023,18252.24023,91580000
5/15/2015,18251.9707,18272.7207,18215.07031,18272.56055,18272.56055,108220000
5/18/2015,18267.25,18325.53906,18244.25977,18298.88086,18298.88086,79080000
5/19/2015,18300.48047,18351.35938,18261.34961,18312.39063,18312.39063,87200000
5/20/2015,18315.06055,18350.13086,18272.56055,18285.40039,18285.40039,80190000
5/21/2015,18285.86914,18314.89063,18249.90039,18285.74023,18285.74023,84270000
5/22/2015,18286.86914,18286.86914,18217.14063,18232.01953,18232.01953,78890000
5/26/2015,18229.75,18229.75,17990.01953,18041.53906,18041.53906,109440000
5/27/2015,18045.08008,18190.34961,18045.08008,18162.99023,18162.99023,96400000
5/28/2015,18154.14063,18154.14063,18066.40039,18126.11914,18126.11914,67510000
5/29/2015,18128.11914,18128.11914,17967.74023,18010.67969,18010.67969,139810000
6/1/2015,18017.82031,18105.83008,17982.06055,18040.36914,18040.36914,85640000
6/2/2015,18033.33008,18091.86914,17925.33008,18011.93945,18011.93945,77550000
6/3/2015,18018.41992,18168.08984,18010.41992,18076.26953,18076.26953,73120000
6/4/2015,18072.4707,18087.15039,17876.94922,17905.58008,17905.58008,93470000
6/5/2015,17905.38086,17940.7793,17822.90039,17849.46094,17849.46094,89140000
6/8/2015,17849.46094,17852.34961,17760.60938,17766.55078,17766.55078,86300000
6/9/2015,17766.94922,17817.83008,17714.9707,17764.03906,17764.03906,90550000
6/10/2015,17765.38086,18045.14063,17765.38086,18000.40039,18000.40039,96980000
6/11/2015,18001.26953,18109.76953,18001.26953,18039.36914,18039.36914,89490000
6/12/2015,18035.83008,18035.83008,17857.07031,17898.83984,17898.83984,83760000
6/15/2015,17890.75977,17890.75977,17698.41992,17791.16992,17791.16992,91920000
6/16/2015,17787.42969,17919.61914,17774.11914,17904.48047,17904.48047,77510000
6/17/2015,17909.58008,17998,17839.65039,17935.74023,17935.74023,92410000
6/18/2015,17944.60938,18174.73047,17944.60938,18115.83984,18115.83984,94460000
6/19/2015,18116.24023,18117.71094,18010.58008,18015.94922,18015.94922,258300000
6/22/2015,18027.63086,18181.66992,18027.63086,18119.7793,18119.7793,77780000
6/23/2015,18121.7793,18188.81055,18108.09961,18144.07031,18144.07031,75970000
6/24/2015,18139.09961,18139.09961,17966.07031,17966.07031,17966.07031,104980000
6/25/2015,17977.10938,18036.09961,17890.35938,17890.35938,17890.35938,78990000
6/26/2015,17892.0293,18013.15039,17892.0293,17946.67969,17946.67969,158120000
6/29/2015,17936.74023,17936.74023,17590.55078,17596.34961,17596.34961,116340000
6/30/2015,17599.96094,17714.66016,17576.5,17619.50977,17619.50977,126460000
7/1/2015,17638.11914,17801.83008,17638.11914,17757.91016,17757.91016,87010000
7/2/2015,17763.32031,17825.49023,17687.51953,17730.10938,17730.10938,83080000
7/6/2015,17728.08008,17734.35938,17564.35938,17683.58008,17683.58008,90130000
7/7/2015,17684.91992,17793.44922,17465.67969,17776.91016,17776.91016,105840000
7/8/2015,17759.00977,17759.00977,17496.2207,17515.41992,17515.41992,69830000
7/9/2015,17530.38086,17764.84961,17530.38086,17548.61914,17548.61914,100520000
7/10/2015,17561.11914,17797.49023,17561.11914,17760.41016,17760.41016,85800000
7/13/2015,17787.26953,17987.57031,17787.26953,17977.67969,17977.67969,86380000
7/14/2015,17974.60938,18072.82031,17956.16992,18053.58008,18053.58008,76740000
7/15/2015,18053.38086,18090.39063,18010.15039,18050.16992,18050.16992,80460000
7/16/2015,18078.16016,18131.60938,18065.33008,18120.25,18120.25,85030000
7/17/2015,18117.58008,18121.11914,18032.06055,18086.44922,18086.44922,106510000
7/20/2015,18085.91016,18137.11914,18064.5,18100.41016,18100.41016,75060000
7/21/2015,18096.66992,18096.66992,17868.33984,17919.28906,17919.28906,100170000
7/22/2015,17918.34961,17919.34961,17807.41016,17851.03906,17851.03906,112370000
7/23/2015,17853.7793,17860.94922,17705.0293,17731.91992,17731.91992,88600000
7/24/2015,17731.05078,17756.53906,17553.73047,17568.5293,17568.5293,103470000
7/27/2015,17561.7793,17561.7793,17399.16992,17440.58984,17440.58984,117860000
7/28/2015,17449.81055,17650.07031,17449.81055,17630.26953,17630.26953,103450000
7/29/2015,17631.40039,17776.7793,17629.19922,17751.39063,17751.39063,93140000
7/30/2015,17743.24023,17761.25,17640.84961,17745.98047,17745.98047,76650000
7/31/2015,17755.86914,17783.58984,17671.58984,17689.85938,17689.85938,106120000
8/3/2015,17696.74023,17704.75977,17496.60938,17598.19922,17598.19922,87880000
8/4/2015,17596.92969,17635.7793,17505.5,17550.68945,17550.68945,99060000
8/5/2015,17555.24023,17661.36914,17492.90039,17540.4707,17540.4707,102450000
8/6/2015,17542.60938,17572.03906,17362.85938,17419.75,17419.75,96170000
8/7/2015,17414.93945,17414.93945,17279.08008,17373.38086,17373.38086,81800000
8/10/2015,17375.17969,17629.13086,17375.17969,17615.16992,17615.16992,92430000
8/11/2015,17593.58984,17593.58984,17352.63086,17402.83984,17402.83984,103010000
8/12/2015,17382.92969,17423.90039,17125.81055,17402.50977,17402.50977,120400000
8/13/2015,17401.64063,17481.7793,17341.33984,17408.25,17408.25,88550000
8/14/2015,17410.11914,17492.90039,17394.06055,17477.40039,17477.40039,82120000
8/17/2015,17472.66016,17551.40039,17341.7207,17545.17969,17545.17969,73380000
8/18/2015,17537.30078,17568.40039,17486.41992,17511.33984,17511.33984,79900000
8/19/2015,17508.74023,17517.18945,17282.41992,17348.73047,17348.73047,104720000
8/20/2015,17345.32031,17345.32031,16990.68945,16990.68945,16990.68945,128530000
8/21/2015,16990.68945,16990.68945,16459.55078,16459.75,16459.75,225170000
8/24/2015,16459.75,16459.75,15370.33008,15871.34961,15871.34961,293920000
8/25/2015,15882.26953,16312.94043,15651.24023,15666.44043,15666.44043,213220000
8/26/2015,15676.25977,16303.75,15676.25977,16285.50977,16285.50977,208420000
8/27/2015,16285.50977,16666.68945,16285.50977,16654.76953,16654.76953,171980000
8/28/2015,16649.41992,16669.9707,16535.17969,16643.00977,16643.00977,131790000
8/31/2015,16632.01953,16632.01953,16444.05078,16528.0293,16528.0293,141440000
9/1/2015,16528.0293,16528.0293,15979.9502,16058.34961,16058.34961,171390000
9/2/2015,16058.34961,16352.58008,16058.34961,16351.37988,16351.37988,133480000
9/3/2015,16364.33984,16550.07031,16317.30957,16374.75977,16374.75977,109730000
9/4/2015,16371.75977,16371.75977,16026.61035,16102.37988,16102.37988,127270000
9/8/2015,16109.92969,16503.41016,16109.92969,16492.67969,16492.67969,123870000
9/9/2015,16505.03906,16664.65039,16220.09961,16253.57031,16253.57031,118790000
9/10/2015,16252.57031,16441.93945,16212.08008,16330.40039,16330.40039,122690000
9/11/2015,16330.40039,16434.75977,16244.65039,16433.08984,16433.08984,104630000
9/14/2015,16450.85938,16450.85938,16330.87012,16370.95996,16370.95996,92660000
9/15/2015,16382.58008,16644.10938,16382.58008,16599.84961,16599.84961,93050000
9/16/2015,16599.50977,16755.98047,16593.90039,16739.94922,16739.94922,99620000
9/17/2015,16738.08008,16933.42969,16639.92969,16674.74023,16674.74023,129600000
9/18/2015,16674.74023,16674.74023,16343.75977,16384.58008,16384.58008,341690000
9/21/2015,16406.09961,16578.59961,16391.88086,16510.18945,16510.18945,90730000
9/22/2015,16477.44922,16477.44922,16221.73047,16330.46973,16330.46973,119010000
9/23/2015,16332.80957,16355.29004,16211.98047,16279.88965,16279.88965,86030000
9/24/2015,16257.11035,16257.11035,16016.36035,16201.32031,16201.32031,122220000
9/25/2015,16205.07031,16465.23047,16205.07031,16314.66992,16314.66992,130790000
9/28/2015,16313.25977,16313.25977,15981.84961,16001.88965,16001.88965,139930000
9/29/2015,16001.75977,16118.88965,15942.37012,16049.12988,16049.12988,121160000
9/30/2015,16057.08008,16297.59961,16057.08008,16284.7002,16284.7002,145740000
10/1/2015,16278.62012,16348.87012,16073.82031,16272.00977,16272.00977,111420000
10/2/2015,16258.25,16472.76953,16013.66016,16472.36914,16472.36914,136870000
10/5/2015,16502.09961,16798.36914,16502.09961,16776.42969,16776.42969,127660000
10/6/2015,16774.01953,16865.08984,16746.0293,16790.18945,16790.18945,120010000
10/7/2015,16805.41992,16963.30078,16765,16912.28906,16912.28906,115690000
10/8/2015,16904.16992,17081.2793,16859.33984,17050.75,17050.75,100730000
10/9/2015,17054.68945,17110.88086,17027.23047,17084.49023,17084.49023,103730000
10/12/2015,17082.28906,17139.21094,17064.58008,17131.85938,17131.85938,72500000
10/13/2015,17113.55078,17172.81055,17034.44922,17081.89063,17081.89063,99400000
10/14/2015,17079.08008,17111.38086,16887.66992,16924.75,16924.75,120110000
10/15/2015,16944.85938,17144.41992,16933.57031,17141.75,17141.75,122960000
10/16/2015,17141.75,17220.01953,17107.34961,17215.9707,17215.9707,145880000
10/19/2015,17209.42969,17235.94922,17129.18945,17230.53906,17230.53906,118430000
10/20/2015,17228.4707,17264.88086,17147.99023,17217.10938,17217.10938,106670000
10/21/2015,17225.92969,17314.99023,17153.13086,17168.60938,17168.60938,107100000
10/22/2015,17180.88086,17505.17969,17180.88086,17489.16016,17489.16016,152420000
10/23/2015,17525.10938,17679.36914,17525.10938,17646.69922,17646.69922,158090000
10/26/2015,17649.57031,17660.69922,17602.50977,17623.05078,17623.05078,116660000
10/27/2015,17608.89063,17635.17969,17540.57031,17581.42969,17581.42969,113960000
10/28/2015,17586.68945,17779.94922,17556.71094,17779.51953,17779.51953,115630000
10/29/2015,17771.5,17786,17684.7207,17755.80078,17755.80078,90300000
10/30/2015,17756.59961,17799.96094,17662.86914,17663.53906,17663.53906,149250000
11/2/2015,17672.61914,17845.90039,17655.01953,17828.75977,17828.75977,100840000
11/3/2015,17819.74023,17977.84961,17796.01953,17918.15039,17918.15039,92290000
11/4/2015,17929.58008,17964.11914,17828.83008,17867.58008,17867.58008,99890000
11/5/2015,17871.25,17929.50977,17779.18945,17863.42969,17863.42969,98910000
11/6/2015,17855.2207,17912.03906,17768.59961,17910.33008,17910.33008,107450000
11/9/2015,17900.7793,17900.7793,17667.7793,17730.48047,17730.48047,121210000
11/10/2015,17724.13086,17768.66016,17657.7207,17758.21094,17758.21094,108640000
11/11/2015,17769.5,17807.17969,17696.91016,17702.2207,17702.2207,95230000
11/12/2015,17691.92969,17691.92969,17443.5,17448.07031,17448.07031,113660000
11/13/2015,17439.25,17439.25,17238.89063,17245.24023,17245.24023,134640000
11/16/2015,17229.93945,17483.00977,17210.42969,17483.00977,17483.00977,137590000
11/17/2015,17486.99023,17599.33008,17451.41016,17489.5,17489.5,167190000
11/18/2015,17485.49023,17752.16016,17485.49023,17737.16016,17737.16016,106810000
11/19/2015,17739.83008,17772.9707,17681.98047,17732.75,17732.75,114630000
11/20/2015,17732.75,17914.33984,17732.75,17823.81055,17823.81055,153140000
11/23/2015,17823.60938,17868.17969,17751.5293,17792.67969,17792.67969,134680000
11/24/2015,17770.90039,17862.59961,17683.50977,17812.18945,17812.18945,127170000
11/25/2015,17820.81055,17854.91992,17801.83008,17813.39063,17813.39063,82540000
11/27/2015,17806.03906,17830.35938,17749.32031,17813.39063,17813.39063,82540000
11/30/2015,17802.83984,17837.24023,17719.78906,17719.91992,17719.91992,155560000
12/1/2015,17719.7207,17895.5,17719.7207,17888.34961,17888.34961,103880000
12/2/2015,17883.14063,17901.58008,17708.19922,17729.67969,17729.67969,102860000
12/3/2015,17741.57031,17780.58984,17425.56055,17477.66992,17477.66992,126990000
12/4/2015,17482.67969,17866.4707,17482.67969,17847.63086,17847.63086,137650000
12/7/2015,17845.49023,17845.49023,17639.25,17730.50977,17730.50977,99670000
12/8/2015,17703.99023,17703.99023,17485.39063,17568,17568,113720000
12/9/2015,17558.17969,17767.68945,17403.50977,17492.30078,17492.30078,122020000
12/10/2015,17493.16992,17697.74023,17474.66016,17574.75,17574.75,107310000
12/11/2015,17574.75,17574.75,17230.5,17265.21094,17265.21094,134510000
12/14/2015,17277.10938,17378.01953,17138.4707,17368.5,17368.5,142540000
12/15/2015,17374.7793,17627.63086,17341.17969,17524.91016,17524.91016,123430000
12/16/2015,17530.84961,17784.35938,17483.67969,17749.08984,17749.08984,123790000
12/17/2015,17756.53906,17796.75977,17493.5,17495.83984,17495.83984,115780000
12/18/2015,17495.03906,17496.58008,17124.31055,17128.55078,17128.55078,344560000
12/21/2015,17154.93945,17272.35938,17116.73047,17251.61914,17251.61914,114910000
12/22/2015,17253.55078,17451.10938,17242.85938,17417.26953,17417.26953,91570000
12/23/2015,17427.63086,17607.91992,17427.63086,17602.60938,17602.60938,92820000
12/24/2015,17593.25977,17606.33984,17543.94922,17552.16992,17552.16992,40350000
12/28/2015,17535.66016,17536.90039,17437.33984,17528.26953,17528.26953,59770000
12/29/2015,17547.36914,17750.01953,17547.36914,17720.98047,17720.98047,69860000
12/30/2015,17711.93945,17714.13086,17588.86914,17603.86914,17603.86914,59760000
12/31/2015,17590.66016,17590.66016,17421.16016,17425.0293,17425.0293,93690000
1/4/2016,17405.48047,17405.48047,16957.63086,17148.93945,17148.93945,148060000
1/5/2016,17147.5,17195.83984,17038.60938,17158.66016,17158.66016,105750000
1/6/2016,17154.83008,17154.83008,16817.61914,16906.50977,16906.50977,120250000
1/7/2016,16888.35938,16888.35938,16463.63086,16514.09961,16514.09961,176240000
1/8/2016,16519.16992,16651.89063,16314.57031,16346.4502,16346.4502,141850000
1/11/2016,16358.70996,16461.84961,16232.03027,16398.57031,16398.57031,127790000
1/12/2016,16419.10938,16591.34961,16322.07031,16516.2207,16516.2207,117480000
1/13/2016,16526.63086,16593.50977,16123.2002,16151.41016,16151.41016,153530000
1/14/2016,16159.00977,16482.05078,16075.12012,16379.04981,16379.04981,158830000
1/15/2016,16354.33008,16354.33008,15842.11035,15988.08008,15988.08008,239210000
1/19/2016,16009.4502,16171.95996,15900.25,16016.01953,16016.01953,144360000
1/20/2016,15989.4502,15989.4502,15450.55957,15766.74023,15766.74023,191870000
1/21/2016,15768.87012,16038.58984,15704.66016,15882.67969,15882.67969,145140000
1/22/2016,15921.09961,16136.79004,15921.09961,16093.50977,16093.50977,145850000
1/25/2016,16086.45996,16086.45996,15880.15039,15885.21973,15885.21973,123250000
1/26/2016,15893.16016,16185.79004,15893.16016,16167.23047,16167.23047,118210000
1/27/2016,16168.74023,16235.03027,15878.29981,15944.45996,15944.45996,138350000
1/28/2016,15960.28027,16102.13965,15863.71973,16069.63965,16069.63965,130120000
1/29/2016,16090.25977,16466.30078,16090.25977,16466.30078,16466.30078,217940000
2/1/2016,16453.63086,16510.98047,16299.46973,16449.17969,16449.17969,114450000
2/2/2016,16420.21094,16420.21094,16108.44043,16153.54004,16153.54004,126210000
2/3/2016,16186.2002,16381.69043,15960.4502,16336.66016,16336.66016,141870000
2/4/2016,16329.66992,16485.83984,16266.16016,16416.58008,16416.58008,131490000
2/5/2016,16417.94922,16423.63086,16129.80957,16204.96973,16204.96973,139010000
2/8/2016,16147.50977,16147.50977,15803.54981,16027.04981,16027.04981,165880000
2/9/2016,16005.41016,16136.62012,15881.11035,16014.37988,16014.37988,127740000
2/10/2016,16035.61035,16201.88965,15899.91016,15914.74023,15914.74023,122290000
2/11/2016,15897.82031,15897.82031,15503.00977,15660.17969,15660.17969,172070000
2/12/2016,15691.62012,15974.04004,15691.62012,15973.83984,15973.83984,132550000
2/16/2016,16012.38965,16196.41016,16012.38965,16196.41016,16196.41016,142030000
2/17/2016,16217.98047,16486.11914,16217.98047,16453.83008,16453.83008,124080000
2/18/2016,16483.75977,16511.83984,16390.42969,16413.42969,16413.42969,104950000
2/19/2016,16410.96094,16410.96094,16278,16391.99023,16391.99023,134340000
2/22/2016,16417.13086,16664.24023,16417.13086,16620.66016,16620.66016,102240000
2/23/2016,16610.39063,16610.39063,16403.5293,16431.7793,16431.7793,98170000
2/24/2016,16418.83984,16507.39063,16165.86035,16484.99023,16484.99023,93620000
2/25/2016,16504.38086,16697.98047,16458.41992,16697.28906,16697.28906,94120000
2/26/2016,16712.69922,16795.98047,16623.91016,16639.9707,16639.9707,98480000
2/29/2016,16634.15039,16726.11914,16510.40039,16516.5,16516.5,126220000
3/1/2016,16545.66992,16865.56055,16545.66992,16865.08008,16865.08008,105050000
3/2/2016,16851.16992,16900.16992,16766.32031,16899.32031,16899.32031,104470000
3/3/2016,16896.16992,16944.31055,16820.73047,16943.90039,16943.90039,91110000
3/4/2016,16945,17062.38086,16898.83984,17006.76953,17006.76953,106910000
3/7/2016,16991.28906,17099.25,16940.48047,17073.94922,17073.94922,100290000
3/8/2016,17050.66992,17072.78906,16921.50977,16964.09961,16964.09961,108380000
3/9/2016,16969.16992,17048.5,16947.93945,17000.35938,17000.35938,116690000
3/10/2016,17006.05078,17130.10938,16821.85938,16995.13086,16995.13086,117570000
3/11/2016,17014.99023,17220.08984,17014.99023,17213.31055,17213.31055,123420000
3/14/2016,17207.49023,17275.07031,17161.16016,17229.13086,17229.13086,96350000
3/15/2016,17217.15039,17251.69922,17120.34961,17251.5293,17251.5293,92830000
3/16/2016,17249.33984,17379.17969,17204.07031,17325.75977,17325.75977,118710000
3/17/2016,17321.38086,17529.00977,17297.65039,17481.49023,17481.49023,117990000
3/18/2016,17481.49023,17620.58008,17481.49023,17602.30078,17602.30078,321230000
3/21/2016,17589.69922,17644.9707,17551.2793,17623.86914,17623.86914,84410000
3/22/2016,17602.71094,17648.93945,17540.41992,17582.57031,17582.57031,95450000
3/23/2016,17588.81055,17588.81055,17486.26953,17502.58984,17502.58984,84240000
3/24/2016,17485.33008,17517.14063,17399.00977,17515.73047,17515.73047,84100000
3/28/2016,17526.08008,17583.81055,17493.0293,17535.39063,17535.39063,70460000
3/29/2016,17512.58008,17642.81055,17434.26953,17633.10938,17633.10938,86160000
3/30/2016,17652.35938,17790.10938,17652.35938,17716.66016,17716.66016,79330000
3/31/2016,17716.05078,17755.69922,17669.7207,17685.08984,17685.08984,102600000
4/1/2016,17661.74023,17811.48047,17568.01953,17792.75,17792.75,104890000
4/4/2016,17799.39063,17806.38086,17710.66992,17737,17737,85230000
4/5/2016,17718.0293,17718.0293,17579.56055,17603.32031,17603.32031,115230000
4/6/2016,17605.44922,17723.55078,17542.53906,17716.05078,17716.05078,99410000
4/7/2016,17687.2793,17687.2793,17484.23047,17541.96094,17541.96094,90120000
4/8/2016,17555.39063,17694.50977,17528.16016,17576.96094,17576.96094,79990000
4/11/2016,17586.48047,17731.63086,17555.90039,17556.41016,17556.41016,107100000
4/12/2016,17571.33984,17744.42969,17553.57031,17721.25,17721.25,81020000
4/13/2016,17741.66016,17918.34961,17741.66016,17908.2793,17908.2793,91710000
4/14/2016,17912.25,17962.14063,17885.43945,17926.42969,17926.42969,84510000
4/15/2016,17925.94922,17937.65039,17867.41016,17897.46094,17897.46094,118160000
4/18/2016,17890.19922,18009.5293,17848.2207,18004.16016,18004.16016,89390000
4/19/2016,18012.09961,18103.46094,17984.42969,18053.59961,18053.59961,89820000
4/20/2016,18059.49023,18167.63086,18031.21094,18096.26953,18096.26953,100210000
4/21/2016,18092.83984,18107.28906,17963.89063,17982.51953,17982.51953,102720000
4/22/2016,17985.05078,18026.84961,17909.89063,18003.75,18003.75,134120000
4/25/2016,17990.93945,17990.93945,17855.55078,17977.24023,17977.24023,83770000
4/26/2016,17987.38086,18043.76953,17934.16992,17990.32031,17990.32031,92570000
4/27/2016,17996.14063,18084.66016,17920.25977,18041.55078,18041.55078,109090000
4/28/2016,18023.88086,18035.73047,17796.55078,17830.75977,17830.75977,100920000
4/29/2016,17813.08984,17814.83008,17651.98047,17773.64063,17773.64063,136670000
5/2/2016,17783.7793,17912.34961,17773.71094,17891.16016,17891.16016,80100000
5/3/2016,17870.75,17870.75,17670.88086,17750.91016,17750.91016,97060000
5/4/2016,17735.01953,17738.06055,17609.00977,17651.25977,17651.25977,95020000
5/5/2016,17664.48047,17736.10938,17615.82031,17660.71094,17660.71094,81530000
5/6/2016,17650.30078,17744.53906,17580.38086,17740.63086,17740.63086,80020000
5/9/2016,17743.84961,17783.16016,17668.38086,17705.91016,17705.91016,85590000
5/10/2016,17726.66016,17934.60938,17726.66016,17928.34961,17928.34961,75790000
5/11/2016,17919.0293,17919.0293,17711.05078,17711.11914,17711.11914,87390000
5/12/2016,17711.11914,17798.18945,17625.38086,17720.5,17720.5,88560000
5/13/2016,17711.11914,17734.74023,17512.48047,17535.32031,17535.32031,86640000
5/16/2016,17531.75977,17755.80078,17531.75977,17710.71094,17710.71094,88440000
5/17/2016,17701.46094,17701.46094,17469.91992,17529.98047,17529.98047,103260000
5/18/2016,17501.2793,17636.2207,17418.21094,17526.61914,17526.61914,79120000
5/19/2016,17514.16016,17514.16016,17331.07031,17435.40039,17435.40039,95530000
5/20/2016,17437.32031,17571.75,17437.32031,17500.93945,17500.93945,111990000
5/23/2016,17507.03906,17550.69922,17480.05078,17492.92969,17492.92969,87790000
5/24/2016,17525.18945,17742.58984,17525.18945,17706.05078,17706.05078,86480000
5/25/2016,17735.08984,17891.71094,17735.08984,17851.50977,17851.50977,79180000
5/26/2016,17859.51953,17888.66016,17803.82031,17828.28906,17828.28906,68940000
5/27/2016,17826.84961,17873.2207,17824.73047,17873.2207,17873.2207,73190000
5/31/2016,17891.5,17899.24023,17724.0293,17787.19922,17787.19922,147390000
6/1/2016,17754.55078,17809.17969,17664.78906,17789.66992,17789.66992,78530000
6/2/2016,17789.05078,17838.56055,17703.55078,17838.56055,17838.56055,75560000
6/3/2016,17799.80078,17833.16992,17689.67969,17807.06055,17807.06055,82270000
6/6/2016,17825.68945,17949.67969,17822.81055,17920.33008,17920.33008,71870000
6/7/2016,17936.2207,18003.23047,17936.2207,17938.2793,17938.2793,78750000
6/8/2016,17931.91016,18016,17931.91016,18005.05078,18005.05078,71260000
6/9/2016,17969.98047,18005.2207,17915.88086,17985.18945,17985.18945,69690000
6/10/2016,17938.82031,17938.82031,17812.33984,17865.33984,17865.33984,90540000
6/13/2016,17830.5,17893.2793,17731.34961,17732.48047,17732.48047,101690000
6/14/2016,17710.76953,17733.91992,17595.78906,17674.82031,17674.82031,93740000
6/15/2016,17703.65039,17762.96094,17629.00977,17640.16992,17640.16992,94130000
6/16/2016,17602.23047,17754.91016,17471.28906,17733.09961,17733.09961,91950000
6/17/2016,17733.43945,17733.43945,17602.7793,17675.16016,17675.16016,248680000
6/20/2016,17736.86914,17946.35938,17736.86914,17804.86914,17804.86914,99380000
6/21/2016,17827.33008,17877.83984,17799.80078,17829.73047,17829.73047,85130000
6/22/2016,17832.66992,17920.16016,17770.35938,17780.83008,17780.83008,89440000
6/23/2016,17844.10938,18011.07031,17844.10938,18011.07031,18011.07031,98070000
6/24/2016,17946.63086,17946.63086,17356.33984,17400.75,17400.75,239000000
6/27/2016,17355.21094,17355.21094,17063.08008,17140.24023,17140.24023,138740000
6/28/2016,17190.50977,17409.7207,17190.50977,17409.7207,17409.7207,112190000
6/29/2016,17456.01953,17704.50977,17456.01953,17694.67969,17694.67969,106380000
6/30/2016,17712.75977,17930.60938,17711.80078,17929.99023,17929.99023,133030000
7/1/2016,17924.24023,18002.38086,17916.91016,17949.36914,17949.36914,82160000
7/5/2016,17904.44922,17904.44922,17785.2793,17840.61914,17840.61914,103650000
7/6/2016,17807.4707,17926.91016,17713.44922,17918.61914,17918.61914,93000000
7/7/2016,17924.24023,17984.94922,17816.65039,17895.88086,17895.88086,81570000
7/8/2016,17971.2207,18166.76953,17971.2207,18146.74023,18146.74023,93460000
7/11/2016,18161.5293,18283.90039,18161.5293,18226.92969,18226.92969,80880000
7/12/2016,18259.11914,18371.94922,18259.11914,18347.66992,18347.66992,90170000
7/13/2016,18356.7793,18390.16016,18315.75977,18372.11914,18372.11914,80920000
7/14/2016,18414.30078,18537.57031,18414.30078,18506.41016,18506.41016,87050000
7/15/2016,18508.88086,18557.42969,18471.61914,18516.55078,18516.55078,123690000
7/18/2016,18521.55078,18556.13086,18489.83984,18533.05078,18533.05078,75540000
7/19/2016,18503.11914,18562.5293,18495.10938,18559.00977,18559.00977,85840000
7/20/2016,18582.69922,18622.00977,18555.65039,18595.0293,18595.0293,93230000
7/21/2016,18589.96094,18590.43945,18469.66992,18517.23047,18517.23047,86800000
7/22/2016,18524.15039,18571.30078,18491.58984,18570.84961,18570.84961,87710000
7/25/2016,18554.49023,18555.68945,18452.61914,18493.06055,18493.06055,76810000
7/26/2016,18497.36914,18522.4707,18387.2207,18473.75,18473.75,85370000
7/27/2016,18473.26953,18542.39063,18430.93945,18472.16992,18472.16992,111370000
7/28/2016,18461.00977,18483.25977,18368.82031,18456.34961,18456.34961,85750000
7/29/2016,18442.51953,18466.55078,18371.11914,18432.24023,18432.24023,111550000
8/1/2016,18434.5,18467.0293,18355.75,18404.50977,18404.50977,83470000
8/2/2016,18401.15039,18403.65039,18247.78906,18313.76953,18313.76953,89680000
8/3/2016,18313.08008,18355,18283.23047,18355,18355,78550000
8/4/2016,18351.42969,18397.86914,18325.16992,18352.05078,18352.05078,64500000
8/5/2016,18402.80078,18543.5293,18402.80078,18543.5293,18543.5293,92420000
8/8/2016,18541.89063,18569.31055,18502.0293,18529.28906,18529.28906,71810000
8/9/2016,18538.05078,18585.32031,18507.75,18533.05078,18533.05078,60090000
8/10/2016,18541.48047,18561.75,18468.7793,18495.66016,18495.66016,62780000
8/11/2016,18519.08008,18638.33984,18519.08008,18613.51953,18613.51953,71470000
8/12/2016,18595.65039,18606.06055,18535.85938,18576.4707,18576.4707,61580000
8/15/2016,18588.58984,18722.60938,18559.92969,18636.05078,18636.05078,62350000
8/16/2016,18614.48047,18614.85938,18550.65039,18552.01953,18552.01953,67570000
8/17/2016,18537.08984,18582.34961,18468.67969,18573.93945,18573.93945,71000000
8/18/2016,18566.53906,18600.82031,18533.28906,18597.69922,18597.69922,70740000
8/19/2016,18585.16992,18585.16992,18491.24023,18552.57031,18552.57031,93170000
8/22/2016,18535.85938,18570.91992,18466.85938,18529.41992,18529.41992,73450000
8/23/2016,18568.93945,18631.59961,18545.51953,18547.30078,18547.30078,73990000
8/24/2016,18537.5,18539.15039,18448.26953,18481.48047,18481.48047,72270000
8/25/2016,18471.21094,18497.67969,18431.46094,18448.41016,18448.41016,64480000
8/26/2016,18467.91992,18572.08984,18335.33984,18395.40039,18395.40039,78730000
8/29/2016,18421.28906,18523.08984,18419.91992,18502.99023,18502.99023,64480000
8/30/2016,18491.2793,18514.28906,18408.51953,18454.30078,18454.30078,68920000
8/31/2016,18436.69922,18439.67969,18333.56055,18400.88086,18400.88086,98250000
9/1/2016,18396.57031,18430.05078,18295.48047,18419.30078,18419.30078,74780000
9/2/2016,18466.00977,18544.75977,18439.09961,18491.96094,18491.96094,74350000
9/6/2016,18493.40039,18551.53906,18450.32031,18538.11914,18538.11914,83710000
9/7/2016,18527.71094,18536.89063,18474.76953,18526.14063,18526.14063,67570000
9/8/2016,18486.68945,18506.24023,18446.68945,18479.91016,18479.91016,79060000
9/9/2016,18404.16992,18404.16992,18085.44922,18085.44922,18085.44922,120670000
9/12/2016,18028.94922,18358.68945,17994.83984,18325.07031,18325.07031,103260000
9/13/2016,18262.99023,18262.99023,18028.06055,18066.75,18066.75,102830000
9/14/2016,18073.39063,18163.48047,17992.21094,18034.76953,18034.76953,103360000
9/15/2016,18024.91016,18250.10938,18015.49023,18212.48047,18212.48047,99550000
9/16/2016,18217.21094,18217.21094,18070.21094,18123.80078,18123.80078,278510000
9/19/2016,18154.82031,18254.88086,18093.05078,18120.16992,18120.16992,78090000
9/20/2016,18175.35938,18227.21094,18128.80078,18129.96094,18129.96094,72450000
9/21/2016,18164.96094,18307.42969,18121.57031,18293.69922,18293.69922,94090000
9/22/2016,18343.75977,18449.88086,18343.75977,18392.46094,18392.46094,73030000
9/23/2016,18377.35938,18383.75977,18254.83984,18261.44922,18261.44922,87170000
9/26/2016,18217.75977,18217.75977,18083.32031,18094.83008,18094.83008,95510000
9/27/2016,18099.21094,18238.09961,18052.16016,18228.30078,18228.30078,84130000
9/28/2016,18240.2207,18349.85938,18179.33984,18339.24023,18339.24023,97650000
9/29/2016,18322.88086,18366.23047,18091.64063,18143.44922,18143.44922,95880000
9/30/2016,18181.80078,18369.61914,18181.80078,18308.15039,18308.15039,135470000
10/3/2016,18279.59961,18279.80078,18203.75,18253.84961,18253.84961,68520000
10/4/2016,18267.67969,18313.76953,18116.25977,18168.44922,18168.44922,79710000
10/5/2016,18205.5,18315.82031,18205.5,18281.0293,18281.0293,76190000
10/6/2016,18280.41992,18288.11914,18162.9707,18268.5,18268.5,78660000
10/7/2016,18295.34961,18319.73047,18149.34961,18240.49023,18240.49023,82680000
10/10/2016,18282.94922,18399.96094,18282.94922,18329.03906,18329.03906,72110000
10/11/2016,18308.42969,18312.33008,18061.96094,18128.66016,18128.66016,88610000
10/12/2016,18132.63086,18193.96094,18082.08984,18144.19922,18144.19922,72230000
10/13/2016,18088.32031,18137.69922,17959.94922,18098.93945,18098.93945,83160000
10/14/2016,18177.34961,18261.10938,18138.38086,18138.38086,18138.38086,87050000
10/17/2016,18135.84961,18162.2793,18063.01953,18086.40039,18086.40039,75960000
10/18/2016,18145.06055,18225.80078,18129.44922,18161.93945,18161.93945,74600000
10/19/2016,18178.21094,18252.19922,18169.25,18202.61914,18202.61914,88040000
10/20/2016,18161.86914,18249.05078,18129.07031,18162.34961,18162.34961,88830000
10/21/2016,18152.63086,18168.75977,18049.76953,18145.71094,18145.71094,117810000
10/24/2016,18197.14063,18275.03906,18191.17969,18223.0293,18223.0293,88540000
10/25/2016,18206.51953,18241.68945,18151.69922,18169.26953,18169.26953,83190000
10/26/2016,18103.80078,18236.03906,18062.30078,18199.33008,18199.33008,86340000
10/27/2016,18234.81055,18253.19922,18149.19922,18169.67969,18169.67969,83530000
10/28/2016,18193.78906,18257.06055,18094.9707,18161.18945,18161.18945,107850000
10/31/2016,18176.59961,18193.67969,18130.58008,18142.41992,18142.41992,110080000
11/1/2016,18158.24023,18177.00977,17940.83984,18037.09961,18037.09961,101280000
11/2/2016,18017.7207,18044.15039,17931.89063,17959.64063,17959.64063,88610000
11/3/2016,17978.75,18006.96094,17904.07031,17930.66992,17930.66992,77860000
11/4/2016,17928.34961,17986.75977,17883.56055,17888.2793,17888.2793,97760000
11/7/2016,17994.64063,18263.30078,17994.64063,18259.59961,18259.59961,93450000
11/8/2016,18251.38086,18400.5,18200.75,18332.74023,18332.74023,79820000
11/9/2016,18317.25977,18650.06055,18252.55078,18589.68945,18589.68945,173110000
11/10/2016,18603.14063,18873.66016,18603.14063,18807.88086,18807.88086,164390000
11/11/2016,18781.65039,18855.7793,18736.96094,18847.66016,18847.66016,107300000
11/14/2016,18876.76953,18934.05078,18815.75,18868.68945,18868.68945,112250000
11/15/2016,18858.21094,18925.25977,18806.06055,18923.06055,18923.06055,100660000
11/16/2016,18909.84961,18909.84961,18825.89063,18868.14063,18868.14063,87320000
11/17/2016,18866.2207,18904.0293,18845.26953,18903.82031,18903.82031,89940000
11/18/2016,18905.33008,18915.74023,18853.83008,18867.92969,18867.92969,109880000
11/21/2016,18898.67969,18960.75977,18883.09961,18956.68945,18956.68945,80520000
11/22/2016,18970.39063,19043.90039,18962.82031,19023.86914,19023.86914,85310000
11/23/2016,19015.51953,19083.75977,19000.38086,19083.17969,19083.17969,77880000
11/25/2016,19093.7207,19152.14063,19093.7207,19152.14063,19152.14063,45890000
11/28/2016,19122.14063,19138.7207,19072.25,19097.90039,19097.90039,88460000
11/29/2016,19064.07031,19144.40039,19062.2207,19121.59961,19121.59961,81510000
11/30/2016,19135.64063,19225.28906,19123.38086,19123.58008,19123.58008,164570000
12/1/2016,19149.19922,19214.30078,19138.78906,19191.92969,19191.92969,108800000
12/2/2016,19161.25,19196.14063,19141.17969,19170.41992,19170.41992,84920000
12/5/2016,19244.34961,19274.84961,19186.73047,19216.24023,19216.24023,317800000
12/6/2016,19219.91016,19255.89063,19184.74023,19251.7793,19251.7793,284960000
12/7/2016,19241.99023,19558.41992,19229.83008,19549.61914,19549.61914,385200000
12/8/2016,19559.93945,19664.9707,19527.83008,19614.81055,19614.81055,324570000
12/9/2016,19631.34961,19757.74023,19623.18945,19756.84961,19756.84961,334470000
12/12/2016,19770.19922,19824.58984,19747.74023,19796.42969,19796.42969,333660000
12/13/2016,19852.21094,19953.75,19846.44922,19911.21094,19911.21094,388420000
12/14/2016,19876.13086,19966.42969,19748.66992,19792.5293,19792.5293,408430000
12/15/2016,19811.5,19951.28906,19811.5,19852.24023,19852.24023,357350000
12/16/2016,19909.00977,19923.16992,19821,19843.41016,19843.41016,573470000
12/19/2016,19836.66016,19917.7793,19832.94922,19883.06055,19883.06055,302310000
12/20/2016,19920.58984,19987.63086,19920.41992,19974.61914,19974.61914,284080000
12/21/2016,19968.9707,19986.56055,19941.96094,19941.96094,19941.96094,256640000
12/22/2016,19922.67969,19933.83008,19882.18945,19918.88086,19918.88086,258290000
12/23/2016,19908.60938,19934.15039,19899.06055,19933.81055,19933.81055,158260000
12/27/2016,19943.46094,19980.24023,19939.80078,19945.03906,19945.03906,158540000
12/28/2016,19964.31055,19981.10938,19827.31055,19833.67969,19833.67969,188350000
12/29/2016,19835.46094,19878.43945,19788.93945,19819.7793,19819.7793,172040000
12/30/2016,19833.16992,19852.55078,19718.66992,19762.59961,19762.59961,271910000
1/3/2017,19872.85938,19938.5293,19775.92969,19881.75977,19881.75977,339180000
1/4/2017,19890.93945,19956.14063,19878.83008,19942.16016,19942.16016,280010000
1/5/2017,19924.56055,19948.59961,19811.11914,19899.28906,19899.28906,269920000
1/6/2017,19906.96094,19999.63086,19834.08008,19963.80078,19963.80078,277700000
1/9/2017,19931.41016,19943.7793,19887.38086,19887.38086,19887.38086,287510000
1/10/2017,19876.34961,19957.11914,19836.0293,19855.5293,19855.5293,299410000
1/11/2017,19887.38086,19973.41992,19833.16016,19954.2793,19954.2793,336150000
1/12/2017,19926.21094,19929.28906,19770.4707,19891,19891,306290000
1/13/2017,19912.53906,19952.0293,19849.38086,19885.73047,19885.73047,263780000
1/17/2017,19848.82031,19882.99023,19775.34961,19826.76953,19826.76953,341900000
1/18/2017,19822.73047,19828.19922,19739,19804.7207,19804.7207,279760000
1/19/2017,19813.55078,19824.14063,19677.93945,19732.40039,19732.40039,301750000
1/20/2017,19795.06055,19843.93945,19759.14063,19827.25,19827.25,435260000
1/23/2017,19794.78906,19833.98047,19732.35938,19799.84961,19799.84961,326690000
1/24/2017,19794.67969,19949.24023,19786.71094,19912.71094,19912.71094,374460000
1/25/2017,19994.48047,20082,19994.48047,20068.50977,20068.50977,372240000
1/26/2017,20076.25,20125.58008,20067.5293,20100.91016,20100.91016,356730000
1/27/2017,20103.35938,20115.9707,20072.64063,20093.7793,20093.7793,343130000
1/30/2017,20028.61914,20028.61914,19870.39063,19971.13086,19971.13086,317280000
1/31/2017,19913.16016,19918.16992,19784.76953,19864.08984,19864.08984,373750000
2/1/2017,19923.81055,19967.73047,19845.99023,19890.93945,19890.93945,426670000
2/2/2017,19858.33984,19922.75,19831.08984,19884.91016,19884.91016,347220000
2/3/2017,19964.21094,20081.48047,19964.21094,20071.46094,20071.46094,344220000
2/6/2017,20025.60938,20094.94922,20002.81055,20052.41992,20052.41992,281720000
2/7/2017,20107.61914,20155.34961,20068.67969,20090.28906,20090.28906,279670000
2/8/2017,20049.28906,20068.2793,20015.33008,20054.33984,20054.33984,280410000
2/9/2017,20061.73047,20206.35938,20061.73047,20172.40039,20172.40039,325310000
2/10/2017,20211.23047,20298.21094,20204.75977,20269.36914,20269.36914,312230000
2/13/2017,20338.53906,20441.48047,20322.94922,20412.16016,20412.16016,314620000
2/14/2017,20374.2207,20504.41016,20374.01953,20504.41016,20504.41016,356580000
2/15/2017,20504.26953,20620.44922,20496.0293,20611.85938,20611.85938,384380000
2/16/2017,20627.31055,20639.86914,20556.83008,20619.76953,20619.76953,354120000
2/17/2017,20564.13086,20624.05078,20532.60938,20624.05078,20624.05078,340620000
2/21/2017,20663.42969,20757.64063,20663.36914,20743,20743,336880000
2/22/2017,20715.41016,20781.58984,20692.39063,20775.59961,20775.59961,310530000
2/23/2017,20817.21094,20840.69922,20746.41016,20810.32031,20810.32031,302110000
2/24/2017,20751.91016,20821.75977,20733.94922,20821.75977,20821.75977,292540000
2/27/2017,20808.71094,20851.33008,20774.75977,20837.43945,20837.43945,256540000
2/28/2017,20833.88086,20841.24023,20781.21094,20812.24023,20812.24023,339210000
3/1/2017,20957.28906,21169.10938,20957.28906,21115.55078,21115.55078,392820000
3/2/2017,21128.91016,21129.19922,20996.60938,21002.9707,21002.9707,319910000
3/3/2017,21008.75,21039.96094,20953.85938,21005.71094,21005.71094,254420000
3/6/2017,20955.71094,20986.42969,20912.10938,20954.33984,20954.33984,266620000
3/7/2017,20934.89063,20970.53906,20901.25977,20924.75977,20924.75977,274630000
3/8/2017,20940.43945,20951.43945,20835.58008,20855.73047,20855.73047,296780000
3/9/2017,20864.32031,20900.57031,20777.16016,20858.18945,20858.18945,275960000
3/10/2017,20919.00977,20940.28906,20827.66016,20902.98047,20902.98047,315430000
3/13/2017,20899.2793,20926.06055,20845.71094,20881.48047,20881.48047,289260000
3/14/2017,20848.59961,20874,20786.31055,20837.36914,20837.36914,246820000
3/15/2017,20874.7793,20977.4707,20859.59961,20950.09961,20950.09961,306590000
3/16/2017,20969.26953,21000.10938,20893.5,20934.55078,20934.55078,264360000
3/17/2017,20965.36914,20980.50977,20911.07031,20914.61914,20914.61914,535280000
3/20/2017,20916.26953,20955.44922,20885.69922,20905.85938,20905.85938,253610000
3/21/2017,20956.33008,20970.03906,20653.25977,20668.00977,20668.00977,369320000
3/22/2017,20640.41992,20686.21094,20578.94922,20661.30078,20661.30078,325090000
3/23/2017,20645.07031,20757.89063,20618.61914,20656.58008,20656.58008,280050000
3/24/2017,20674.44922,20718.33008,20529.66992,20596.7207,20596.7207,292980000
3/27/2017,20488.34961,20578.46094,20412.80078,20550.98047,20550.98047,269380000
3/28/2017,20542.14063,20735.60938,20520.09961,20701.5,20701.5,299670000
3/29/2017,20675.75,20684.73047,20625.0293,20659.32031,20659.32031,238320000
3/30/2017,20662.78906,20753.7793,20643.59961,20728.49023,20728.49023,270900000
3/31/2017,20700.33984,20722.58984,20660.67969,20663.2207,20663.2207,303770000
4/3/2017,20665.16992,20692.33984,20517.82031,20650.21094,20650.21094,285670000
4/4/2017,20634.93945,20701.28906,20605.30078,20689.24023,20689.24023,237390000
4/5/2017,20745.06055,20887.5,20639.55078,20648.15039,20648.15039,284980000
4/6/2017,20653.76953,20746.46094,20612.16992,20662.94922,20662.94922,251720000
4/7/2017,20647.81055,20726.07031,20606.94922,20656.09961,20656.09961,219730000
4/10/2017,20668.2207,20750.33008,20614.85938,20658.01953,20658.01953,230480000
4/11/2017,20644.32031,20660.0293,20512.56055,20651.30078,20651.30078,255120000
4/12/2017,20637.94922,20642.53906,20553.0293,20591.85938,20591.85938,267670000
4/13/2017,20561.68945,20612.26953,20453.25,20453.25,20453.25,235810000
4/17/2017,20484.75,20644.41016,20484.75,20636.91992,20636.91992,229240000
4/18/2017,20561.39063,20600.11914,20462.2793,20523.2793,20523.2793,263180000
4/19/2017,20503.51953,20546.68945,20379.55078,20404.49023,20404.49023,294790000
4/20/2017,20406.67969,20629.7793,20406.67969,20578.71094,20578.71094,312440000
4/21/2017,20578.09961,20601.40039,20505.33008,20547.75977,20547.75977,369600000
4/24/2017,20723.58984,20792.19922,20723.58984,20763.89063,20763.89063,342400000
4/25/2017,20915.50977,21026.9707,20909.38086,20996.11914,20996.11914,348180000
4/26/2017,21009.94922,21070.90039,20972.26953,20975.08984,20975.08984,328550000
4/27/2017,20991.11914,21005.80078,20935.80078,20981.33008,20981.33008,305690000
4/28/2017,20987.39063,20987.75977,20926.75,20940.50977,20940.50977,329990000
5/1/2017,20962.73047,20976.61914,20898.38086,20913.46094,20913.46094,288160000
5/2/2017,20941.18945,20960.91992,20904.06055,20949.89063,20949.89063,338810000
5/3/2017,20915,20972.74023,20874.17969,20957.90039,20957.90039,310920000
5/4/2017,20987.83008,20990.78906,20847.94922,20951.4707,20951.4707,274720000
5/5/2017,20929.03906,21006.93945,20905,21006.93945,21006.93945,260960000
5/8/2017,20991.25977,21017.89063,20971.05078,21012.2793,21012.2793,276150000
5/9/2017,21022.2793,21046.84961,20938.03906,20975.7793,20975.7793,273000000
5/10/2017,20958.49023,20976.2793,20884.15039,20943.10938,20943.10938,283340000
5/11/2017,20925.7207,20933.35938,20798.90039,20919.41992,20919.41992,287680000
5/12/2017,20893.18945,20916.09961,20869.74023,20896.60938,20896.60938,288500000
5/15/2017,20923.63086,21000.83008,20923.63086,20981.93945,20981.93945,313170000
5/16/2017,20984.48047,21033.5293,20932.88086,20979.75,20979.75,311580000
5/17/2017,20846.16992,20846.16992,20601.08008,20606.92969,20606.92969,423200000
5/18/2017,20579.65039,20759.19922,20553.44922,20663.01953,20663.01953,422590000
5/19/2017,20698.2793,20857.13086,20687.93945,20804.83984,20804.83984,365180000
5/22/2017,20867.76953,20914.25977,20860.16016,20894.83008,20894.83008,276120000
5/23/2017,20908.66992,20961.14063,20896.2207,20937.91016,20937.91016,244950000
5/24/2017,20949.21094,21022.82031,20933.58008,21012.41992,21012.41992,283180000
5/25/2017,21062.96094,21112.32031,21051.41016,21082.94922,21082.94922,268970000
5/26/2017,21070.15039,21092.82031,21050.49023,21080.2793,21080.2793,208000000
5/30/2017,21045.49023,21063.61914,21009.59961,21029.4707,21029.4707,242810000
5/31/2017,21048.46094,21051.69922,20942.57031,21008.65039,21008.65039,371580000
6/1/2017,21030.55078,21144.17969,20994.2207,21144.17969,21144.17969,276730000
6/2/2017,21142.08984,21225.03906,21129.56055,21206.28906,21206.28906,329700000
6/5/2017,21195.0293,21224.41016,21168.68945,21184.03906,21184.03906,269790000
6/6/2017,21145.48047,21180.4707,21118.46094,21136.23047,21136.23047,283550000
6/7/2017,21171.57031,21189.83984,21113.31055,21173.68945,21173.68945,273400000
6/8/2017,21169.75977,21265.68945,21138.16016,21182.5293,21182.5293,330330000
6/9/2017,21208.96094,21305.34961,21159.44922,21271.9707,21271.9707,397200000
6/12/2017,21259.94922,21277.08008,21186.15039,21235.66992,21235.66992,528080000
6/13/2017,21256.83008,21332.76953,21256.83008,21328.4707,21328.4707,323510000
6/14/2017,21342.71094,21391.9707,21294.08984,21374.56055,21374.56055,295090000
6/15/2017,21291.68945,21367.2793,21261.86914,21359.90039,21359.90039,317200000
6/16/2017,21335.92969,21384.41992,21308.00977,21384.2793,21384.2793,603260000
6/19/2017,21444.75,21528.99023,21436.08008,21528.99023,21528.99023,289400000
6/20/2017,21521.25,21535.0293,21464.24023,21467.14063,21467.14063,310200000
6/21/2017,21466.39063,21492.61914,21390,21410.0293,21410.0293,292500000
6/22/2017,21407.98047,21456.4707,21394.81055,21397.28906,21397.28906,270680000
6/23/2017,21380.91992,21421.78906,21333.89063,21394.75977,21394.75977,368400000
6/26/2017,21434.67969,21506.21094,21381.25,21409.55078,21409.55078,241880000
6/27/2017,21411.18945,21440.59961,21310.66016,21310.66016,21310.66016,292170000
6/28/2017,21372.35938,21478.75,21372.35938,21454.60938,21454.60938,271510000
6/29/2017,21487.38086,21487.38086,21197.08008,21287.0293,21287.0293,336750000
6/30/2017,21348.59961,21426.11914,21325.08008,21349.63086,21349.63086,313260000
7/3/2017,21392.30078,21562.75,21391.71094,21479.26953,21479.26953,186810000
7/5/2017,21492.83008,21505.35938,21404.75977,21478.16992,21478.16992,273690000
7/6/2017,21423.92969,21433.09961,21305.38086,21320.03906,21320.03906,320450000
7/7/2017,21354.66016,21425.82031,21350.7207,21414.33984,21414.33984,242240000
7/10/2017,21381.23047,21446.39063,21371.10938,21408.51953,21408.51953,270340000
7/11/2017,21410.16992,21441.61914,21279.30078,21409.07031,21409.07031,247570000
7/12/2017,21467.92969,21580.78906,21467.92969,21532.14063,21532.14063,267870000
7/13/2017,21537.18945,21568.7207,21512.35938,21553.08984,21553.08984,232270000
7/14/2017,21532.76953,21681.5293,21521.7207,21637.74023,21637.74023,235590000
7/17/2017,21633.9707,21661.81055,21617.66016,21629.7207,21629.7207,244780000
7/18/2017,21589.93945,21589.93945,21471.14063,21574.73047,21574.73047,251110000
7/19/2017,21569.25,21640.75,21565.83984,21640.75,21640.75,253040000
7/20/2017,21641.53906,21661.91016,21576.96094,21611.7793,21611.7793,313950000
7/21/2017,21591.7207,21592.60938,21503.7793,21580.07031,21580.07031,362830000
7/24/2017,21577.7793,21577.7793,21496.13086,21513.16992,21513.16992,284080000
7/25/2017,21638.56055,21670.61914,21577.36914,21613.42969,21613.42969,304300000
7/26/2017,21690.38086,21742.69922,21683.28906,21711.00977,21711.00977,278240000
7/27/2017,21717.41992,21798.4707,21687.84961,21796.55078,21796.55078,407320000
7/28/2017,21787.50977,21841.17969,21756.11914,21830.31055,21830.31055,285630000
7/31/2017,21863.39063,21929.80078,21861.71094,21891.11914,21891.11914,307610000
8/1/2017,21961.41992,21990.96094,21940.81055,21963.91992,21963.91992,328410000
8/2/2017,22004.35938,22036.09961,21967.46094,22016.24023,22016.24023,336820000
8/3/2017,22007.58008,22044.84961,21991.32031,22026.09961,22026.09961,278730000
8/4/2017,22058.39063,22092.81055,22024.64063,22092.81055,22092.81055,253640000
8/7/2017,22100.19922,22121.15039,22081.9707,22118.41992,22118.41992,213010000
8/8/2017,22095.14063,22179.10938,22057.28906,22085.33984,22085.33984,262000000
8/9/2017,22022.33984,22057.18945,21996.68945,22048.69922,22048.69922,277800000
8/10/2017,21988.19922,21988.19922,21843.93945,21844.00977,21844.00977,303310000
8/11/2017,21883.32031,21911.08984,21842.74023,21858.32031,21858.32031,237790000
8/14/2017,21945.64063,22019.23047,21945.64063,21993.71094,21993.71094,235030000
8/15/2017,22029.91016,22038.91992,21971.48047,21998.99023,21998.99023,269070000
8/16/2017,22031.92969,22085.71094,22002.4707,22024.86914,22024.86914,264920000
8/17/2017,21984.74023,21984.74023,21750.32031,21750.73047,21750.73047,311030000
8/18/2017,21724.88086,21793.34961,21641.63086,21674.50977,21674.50977,309070000
8/21/2017,21671.35938,21718.74023,21600.33984,21703.75,21703.75,277880000
8/22/2017,21739.7793,21912.83008,21738.13086,21899.89063,21899.89063,244980000
8/23/2017,21850.26953,21866.66016,21808.39063,21812.08984,21812.08984,234810000
8/24/2017,21839.90039,21870.10938,21765.82031,21783.40039,21783.40039,228480000
8/25/2017,21819.08008,21906.85938,21812.81055,21813.66992,21813.66992,217570000
8/28/2017,21832.5,21861.49023,21767.93945,21808.40039,21808.40039,218740000
8/29/2017,21718,21879.2207,21673.58008,21865.36914,21865.36914,227340000
8/30/2017,21859.75977,21914.25977,21839.4707,21892.42969,21892.42969,242840000
8/31/2017,21936.00977,21985.75977,21910.5,21948.09961,21948.09961,376790000
9/1/2017,21981.76953,22038.9707,21974.91016,21987.56055,21987.56055,256240000
9/5/2017,21912.36914,21921.08984,21709.63086,21753.31055,21753.31055,332840000
9/6/2017,21815.75977,21849.24023,21794.07031,21807.64063,21807.64063,318760000
9/7/2017,21820.38086,21850.00977,21745.71094,21784.7793,21784.7793,333810000
9/8/2017,21764.42969,21846.63086,21731.11914,21797.78906,21797.78906,289400000
9/11/2017,21927.78906,22067.09961,21927.78906,22057.36914,22057.36914,312770000
9/12/2017,22090.56055,22134.57031,22087.08984,22118.85938,22118.85938,364580000
9/13/2017,22103.4707,22158.17969,22095.78906,22158.17969,22158.17969,291890000
9/14/2017,22144.96094,22216.43945,22135.25977,22203.48047,22203.48047,297780000
9/15/2017,22252.43945,22275.01953,22214.51953,22268.33984,22268.33984,527540000
9/18/2017,22297.91992,22355.61914,22283.34961,22331.34961,22331.34961,302740000
9/19/2017,22349.69922,22386.00977,22340.71094,22370.80078,22370.80078,295570000
9/20/2017,22351.38086,22413.25977,22314.67969,22412.58984,22412.58984,334560000
9/21/2017,22414.01953,22419.50977,22356.55078,22359.23047,22359.23047,287390000
9/22/2017,22334.07031,22364.31055,22299.58008,22349.58984,22349.58984,297140000
9/25/2017,22320.4707,22359.88086,22219.10938,22296.08984,22296.08984,332430000
9/26/2017,22322.0293,22369.34961,22279.51953,22284.32031,22284.32031,285990000
9/27/2017,22330.92969,22371.09961,22254.92969,22340.71094,22340.71094,342900000
9/28/2017,22306.83008,22394.74023,22288.9707,22381.19922,22381.19922,263010000
9/29/2017,22358.4707,22405.63086,22332.96094,22405.08984,22405.08984,274790000
10/2/2017,22423.4707,22559.38086,22416,22557.59961,22557.59961,268530000
10/3/2017,22564.44922,22646.32031,22562.90039,22641.66992,22641.66992,238830000
10/4/2017,22645.66992,22685.93945,22632.80078,22661.64063,22661.64063,235730000
10/5/2017,22669.08008,22777.03906,22655.14063,22775.39063,22775.39063,246400000
10/6/2017,22762.0293,22773.66992,22730.84961,22773.66992,22773.66992,221450000
10/9/2017,22779.73047,22803.36914,22739.38086,22761.07031,22761.07031,310770000
10/10/2017,22784.75977,22850.50977,22770.99023,22830.67969,22830.67969,319270000
10/11/2017,22827.65039,22872.89063,22821.66016,22872.89063,22872.89063,316000000
10/12/2017,22854.84961,22884.82031,22821.13086,22841.00977,22841.00977,291790000
10/13/2017,22876.42969,22905.33008,22855.92969,22871.7207,22871.7207,259560000
10/16/2017,22892.91992,22960.11914,22887.11914,22956.96094,22956.96094,247180000
10/17/2017,22952.41016,23002.19922,22948.23047,22997.43945,22997.43945,273090000
10/18/2017,23087.13086,23172.92969,23086.75,23157.59961,23157.59961,271870000
10/19/2017,23107.4707,23167.24023,23052.66992,23163.03906,23163.03906,350400000
10/20/2017,23205.17969,23328.83984,23201.7793,23328.63086,23328.63086,474380000
10/23/2017,23348.94922,23368.36914,23273.96094,23273.96094,23273.96094,456830000
10/24/2017,23346.7793,23485.25,23343.23047,23441.75977,23441.75977,406850000
10/25/2017,23431.08984,23451.50977,23251.10938,23329.46094,23329.46094,399560000
10/26/2017,23380.89063,23459.83984,23380.89063,23400.85938,23400.85938,370600000
10/27/2017,23419.16016,23449.40039,23353.16016,23434.18945,23434.18945,518870000
10/30/2017,23405.75,23428.75,23327.86914,23348.74023,23348.74023,436900000
10/31/2017,23369.2207,23406.34961,23334.39063,23377.24023,23377.24023,388050000
11/1/2017,23442.90039,23517.71094,23388.91016,23435.00977,23435.00977,361260000
11/2/2017,23463.24023,23531.38086,23350.98047,23516.25977,23516.25977,348040000
11/3/2017,23549.58984,23557.06055,23481.57031,23539.18945,23539.18945,312250000
11/6/2017,23533.96094,23574.85938,23520.75,23548.41992,23548.41992,325190000
11/7/2017,23574.0293,23602.11914,23484.18945,23557.23047,23557.23047,285080000
11/8/2017,23542.59961,23575,23510.56055,23563.35938,23563.35938,264670000
11/9/2017,23492.08984,23516.74023,23310.01953,23461.93945,23461.93945,305440000
11/10/2017,23432.71094,23452.19922,23392.96094,23422.21094,23422.21094,351280000
11/13/2017,23367.4707,23461.67969,23343.33984,23439.69922,23439.69922,491260000
11/14/2017,23388.40039,23414.08008,23271.57031,23409.4707,23409.4707,561330000
11/15/2017,23334.58984,23344.99023,23242.75,23271.2793,23271.2793,404300000
11/16/2017,23365.33984,23492.18945,23365.33984,23458.35938,23458.35938,402020000
11/17/2017,23433.76953,23433.76953,23356.00977,23358.24023,23358.24023,386000000
11/20/2017,23370.71094,23456.88086,23360.58008,23430.33008,23430.33008,315330000
11/21/2017,23500.15039,23617.80078,23500.15039,23590.83008,23590.83008,329650000
11/22/2017,23597.24023,23605.76953,23507.60938,23526.17969,23526.17969,268760000
11/24/2017,23552.75,23599.17969,23551.58984,23557.99023,23557.99023,118610000
11/27/2017,23552.85938,23638.91992,23545.01953,23580.7793,23580.7793,296320000
11/28/2017,23625.18945,23849.60938,23617.10938,23836.71094,23836.71094,319240000
11/29/2017,23883.25977,23959.75977,23872.58984,23940.67969,23940.67969,401410000
11/30/2017,24013.80078,24327.82031,24013.80078,24272.34961,24272.34961,488200000
12/1/2017,24305.40039,24322.06055,23921.90039,24231.58984,24231.58984,417910000
12/4/2017,24424.10938,24534.03906,24288.18945,24290.05078,24290.05078,424250000
12/5/2017,24335.00977,24349.74023,24155.2793,24180.64063,24180.64063,371190000
12/6/2017,24171.90039,24229.34961,24134.49023,24140.91016,24140.91016,312720000
12/7/2017,24116.59961,24262.88086,24101.24023,24211.48047,24211.48047,319060000
12/8/2017,24263.25977,24330.11914,24225.5,24329.16016,24329.16016,293590000
12/11/2017,24338.10938,24389.7207,24314.74023,24386.0293,24386.0293,300580000
12/12/2017,24452.96094,24552.9707,24443.83008,24504.80078,24504.80078,342220000
12/13/2017,24525.18945,24666.01953,24518.30078,24585.42969,24585.42969,325280000
12/14/2017,24631.00977,24672.48047,24508.66016,24508.66016,24508.66016,314780000
12/15/2017,24585.71094,24688.61914,24584.43945,24651.74023,24651.74023,635740000
12/18/2017,24739.56055,24876.07031,24739.56055,24792.19922,24792.19922,354880000
12/19/2017,24834.38086,24850.10938,24715.59961,24754.75,24754.75,335330000
12/20/2017,24838.08984,24852.43945,24697.10938,24726.65039,24726.65039,341790000
12/21/2017,24778.25977,24850.91016,24766.26953,24782.28906,24782.28906,339530000
12/22/2017,24764.03906,24784.15039,24717.50977,24754.06055,24754.06055,255140000
12/26/2017,24715.83984,24778.13086,24708.41992,24746.21094,24746.21094,208290000
12/27/2017,24766.51953,24789.51953,24731.67969,24774.30078,24774.30078,225890000
12/28/2017,24807.21094,24839.23047,24797.13086,24837.50977,24837.50977,200960000
12/29/2017,24849.63086,24871.66016,24719.2207,24719.2207,24719.2207,270760000
1/2/2018,24809.34961,24864.18945,24741.69922,24824.00977,24824.00977,341130000
1/3/2018,24850.44922,24941.91992,24825.55078,24922.67969,24922.67969,456790000
1/4/2018,24964.85938,25105.96094,24963.26953,25075.13086,25075.13086,403280000
1/5/2018,25114.91992,25299.78906,25112.00977,25295.86914,25295.86914,358020000
1/8/2018,25308.40039,25311.99023,25235.41016,25283,25283,341390000
1/9/2018,25312.05078,25439.7793,25308.41016,25385.80078,25385.80078,333490000
1/10/2018,25348.13086,25404.91992,25256.99023,25369.13086,25369.13086,341470000
1/11/2018,25398.59961,25575.41992,25396.18945,25574.73047,25574.73047,346830000
1/12/2018,25638.39063,25810.42969,25633.08008,25803.18945,25803.18945,376390000
1/16/2018,25987.61914,26086.11914,25702.99023,25792.85938,25792.85938,606520000
1/17/2018,25910.7793,26130.44922,25865.01953,26115.65039,26115.65039,522720000
1/18/2018,26149.55078,26153.41992,25947.32031,26017.81055,26017.81055,492780000
1/19/2018,25987.34961,26071.7207,25942.83008,26071.7207,26071.7207,585000000
1/22/2018,26025.32031,26215.23047,25974.65039,26214.59961,26214.59961,431200000
1/23/2018,26214.86914,26246.18945,26143.90039,26210.81055,26210.81055,433490000
1/24/2018,26282.07031,26392.80078,26106.93945,26252.11914,26252.11914,518790000
1/25/2018,26313.06055,26458.25,26259.7207,26392.78906,26392.78906,401390000
1/26/2018,26466.74023,26616.71094,26425.34961,26616.71094,26616.71094,477780000
1/29/2018,26584.2793,26608.90039,26435.33984,26439.48047,26439.48047,421000000
1/30/2018,26198.44922,26256.99023,26028.41992,26076.89063,26076.89063,448330000
1/31/2018,26268.16992,26338.0293,26050.98047,26149.39063,26149.39063,479130000
2/1/2018,26083.03906,26306.69922,26014.43945,26186.71094,26186.71094,410620000
2/2/2018,26061.78906,26061.78906,25490.66016,25520.96094,25520.96094,522880000
2/5/2018,25337.86914,25520.5293,23923.88086,24345.75,24345.75,714450000
2/6/2018,24085.16992,24946.23047,23778.74023,24912.76953,24912.76953,823940000
2/7/2018,24892.86914,25293.96094,24785.43945,24893.34961,24893.34961,504620000
2/8/2018,24902.30078,24903.67969,23849.23047,23860.46094,23860.46094,657500000
2/9/2018,23992.66992,24382.14063,23360.28906,24190.90039,24190.90039,735030000
2/12/2018,24337.75977,24765.16016,24290.48047,24601.26953,24601.26953,496610000
2/13/2018,24540.33008,24705.7207,24421.0293,24640.44922,24640.44922,374410000
2/14/2018,24535.82031,24925.94922,24490.35938,24893.49023,24893.49023,431160000
2/15/2018,25047.82031,25203.94922,24809.41992,25200.36914,25200.36914,416780000
2/16/2018,25165.93945,25432.41992,25149.25977,25219.38086,25219.38086,406730000
2/20/2018,25124.91016,25179.00977,24884.18945,24964.75,24964.75,421510000
2/21/2018,24988.06055,25267.99023,24792.99023,24797.7793,24797.7793,456070000
2/22/2018,24855.41016,25156.7207,24854.83008,24962.48047,24962.48047,378900000
2/23/2018,25050.50977,25313.91016,25028.73047,25309.99023,25309.99023,335420000
2/26/2018,25403.34961,25732.80078,25398.56055,25709.26953,25709.26953,473360000
2/27/2018,25735.7793,25800.34961,25407.83008,25410.0293,25410.0293,438390000
2/28/2018,25485.15039,25576.15039,25022.41992,25029.19922,25029.19922,451870000
3/1/2018,25024.03906,25185.34961,24442.56055,24608.98047,24608.98047,506280000
3/2/2018,24394.91016,24592.46094,24217.75977,24538.06055,24538.06055,437130000
3/5/2018,24471.31055,24961,24387.15039,24874.75977,24874.75977,383910000
3/6/2018,24965.89063,24995.24023,24708.41016,24884.11914,24884.11914,331770000
3/7/2018,24758.15039,24849.67969,24535.11914,24801.35938,24801.35938,394070000
3/8/2018,24853.41016,24950.49023,24703.05078,24895.21094,24895.21094,327300000
3/9/2018,25004.89063,25336.33008,25004.89063,25335.74023,25335.74023,371570000
3/12/2018,25372.43945,25449.15039,25152.01953,25178.60938,25178.60938,362580000
3/13/2018,25257.75,25376.40039,24947.5,25007.0293,25007.0293,447880000
3/14/2018,25086.9707,25130.11914,24668.83008,24758.11914,24758.11914,356830000
3/15/2018,24837.28906,25053.86914,24753.28906,24873.66016,24873.66016,316310000
3/16/2018,24877.33984,25031,24857.08984,24946.50977,24946.50977,654240000
3/19/2018,24893.68945,24893.68945,24453.14063,24610.91016,24610.91016,377990000
3/20/2018,24650.64063,24803.60938,24650.64063,24727.26953,24727.26953,342510000
3/21/2018,24723.49023,24977.65039,24655.40039,24682.31055,24682.31055,343230000
3/22/2018,24526.00977,24526.00977,23938.74023,23957.89063,23957.89063,439280000
3/23/2018,23995.17969,24108.4707,23509.06055,23533.19922,23533.19922,482550000
3/26/2018,23825.74023,24232.30078,23741.2207,24202.59961,24202.59961,479540000
3/27/2018,24276.61914,24446.2207,23708.73047,23857.71094,23857.71094,524480000
3/28/2018,23883.08008,24092.4707,23728.66992,23848.41992,23848.41992,530040000
3/29/2018,23949.17969,24314.30078,23928.13086,24103.10938,24103.10938,463550000
4/2/2018,24076.59961,24123.80078,23344.51953,23644.18945,23644.18945,509820000
4/3/2018,23698.33008,24044.34961,23664.33008,24033.35938,24033.35938,394130000
4/4/2018,23654.15039,24308.96094,23523.16016,24264.30078,24264.30078,388540000
4/5/2018,24313.91016,24622.25977,24313.91016,24505.2207,24505.2207,347790000
4/6/2018,24373.59961,24434.40039,23738.19922,23932.75977,23932.75977,395990000
4/9/2018,24037.51953,24373.17969,23954.83008,23979.09961,23979.09961,380790000
4/10/2018,24198.94922,24511.34961,24198.94922,24408,24408,368590000
4/11/2018,24274.18945,24366.57031,24150.86914,24189.44922,24189.44922,286360000
4/12/2018,24302.82031,24592.11914,24302.82031,24483.05078,24483.05078,336130000
4/13/2018,24582.82031,24646.44922,24243.74023,24360.14063,24360.14063,331890000
4/16/2018,24483.15039,24675.35938,24480.19922,24573.03906,24573.03906,305070000
4/17/2018,24681.78906,24858.9707,24681.78906,24786.63086,24786.63086,342410000
4/18/2018,24820.84961,24832.53906,24721.08984,24748.07031,24748.07031,302030000
4/19/2018,24711.30078,24762.48047,24557.0293,24664.89063,24664.89063,381110000
4/20/2018,24657.39063,24678.07031,24375.03906,24462.93945,24462.93945,537770000
4/23/2018,24488.07031,24536.89063,24328.53906,24448.68945,24448.68945,351030000
4/24/2018,24579.93945,24579.93945,23828.73047,24024.13086,24024.13086,468180000
4/25/2018,24070.19922,24146.33984,23823.08008,24083.83008,24083.83008,437100000
4/26/2018,24128.7207,24402.46094,24128.7207,24322.33984,24322.33984,390360000
4/27/2018,24342.14063,24359.38086,24194.44922,24311.18945,24311.18945,392810000
4/30/2018,24410.41016,24498.23047,24163.08008,24163.15039,24163.15039,416650000
5/1/2018,24117.28906,24117.28906,23808.18945,24099.05078,24099.05078,380070000
5/2/2018,24097.63086,24185.51953,23886.30078,23924.98047,23924.98047,385350000
5/3/2018,23836.23047,23996.15039,23531.31055,23930.15039,23930.15039,389240000
5/4/2018,23865.2207,24333.34961,23778.86914,24262.50977,24262.50977,329480000
5/7/2018,24317.66016,24479.44922,24263.41992,24357.32031,24357.32031,307670000
5/8/2018,24341.34961,24412.33984,24198.33984,24360.21094,24360.21094,344940000
5/9/2018,24399.17969,24586.48047,24323.86914,24542.53906,24542.53906,361580000
5/10/2018,24591.66016,24794.99023,24575.91016,24739.5293,24739.5293,304210000
5/11/2018,24758.64063,24868.65039,24717.5,24831.16992,24831.16992,274150000
5/14/2018,24879.36914,24994.18945,24862.51953,24899.41016,24899.41016,282860000
5/15/2018,24809.55078,24809.55078,24629.39063,24706.41016,24706.41016,301900000
5/16/2018,24722.32031,24801.18945,24672.78906,24768.92969,24768.92969,280810000
5/17/2018,24752.40039,24839.49023,24639.40039,24713.98047,24713.98047,314650000
5/18/2018,24707.7207,24774.9707,24664.86914,24715.08984,24715.08984,269700000
5/21/2018,24883.06055,25086.49023,24883.06055,25013.28906,25013.28906,308920000
5/22/2018,25047.55078,25064.99023,24812.06055,24834.41016,24834.41016,288200000
5/23/2018,24757.71094,24889.46094,24667.11914,24886.81055,24886.81055,399610000
5/24/2018,24877.35938,24877.35938,24605.90039,24811.75977,24811.75977,347050000
5/25/2018,24781.28906,24824.2207,24687.81055,24753.08984,24753.08984,257210000
5/29/2018,24606.58984,24635.17969,24247.83984,24361.44922,24361.44922,395810000
5/30/2018,24467.83008,24714.48047,24459.08984,24667.7793,24667.7793,324870000
5/31/2018,24620.78906,24620.78906,24352.15039,24415.83984,24415.83984,429740000
6/1/2018,24542.08984,24673.59961,24542.08984,24635.21094,24635.21094,315710000
6/4/2018,24727.55078,24859.36914,24722.14063,24813.68945,24813.68945,340400000
6/5/2018,24820.11914,24838.7793,24710.82031,24799.98047,24799.98047,306340000
6/6/2018,24854.14063,25146.46094,24854.14063,25146.39063,25146.39063,316090000
6/7/2018,25192.14063,25326.08984,25164.48047,25241.41016,25241.41016,357680000
6/8/2018,25209.28906,25325.63086,25165.69922,25316.5293,25316.5293,317510000
6/11/2018,25336.66992,25402.83008,25290.19922,25322.31055,25322.31055,276740000
6/12/2018,25346.82031,25364.36914,25247.03906,25320.73047,25320.73047,265750000
6/13/2018,25328.65039,25362.07031,25191.41992,25201.19922,25201.19922,329700000
6/14/2018,25254.65039,25332.5,25138.59961,25175.31055,25175.31055,341170000
6/15/2018,25116.71094,25130.82031,24894.38086,25090.48047,25090.48047,659370000
6/18/2018,24944.2793,25003.09961,24825.76953,24987.4707,24987.4707,337070000
6/19/2018,24763.58984,24763.58984,24567.75,24700.21094,24700.21094,376380000
6/20/2018,24771.16992,24804.75977,24628.39063,24657.80078,24657.80078,359520000
6/21/2018,24639.21094,24639.21094,24406.63086,24461.69922,24461.69922,349570000
6/22/2018,24526.9707,24663.17969,24526.9707,24580.89063,24580.89063,473970000
6/25/2018,24463.73047,24463.73047,24084.39063,24252.80078,24252.80078,439130000
6/26/2018,24281.89063,24384.21094,24241.2207,24283.10938,24283.10938,301130000
6/27/2018,24303.10938,24569.01953,24115.82031,24117.58984,24117.58984,313790000
6/28/2018,24064.18945,24308.16016,23997.21094,24216.05078,24216.05078,305020000
6/29/2018,24323.92969,24509.51953,24269.71094,24271.41016,24271.41016,329070000
7/2/2018,24161.5293,24319.41992,24077.56055,24307.17969,24307.17969,244110000
7/3/2018,24359.39063,24444.88086,24150.84961,24174.82031,24174.82031,160960000
7/5/2018,24285.82031,24372.80078,24177.43945,24356.74023,24356.74023,237670000
7/6/2018,24352.4707,24520.28906,24281.4707,24456.48047,24456.48047,219450000
7/9/2018,24519.19922,24796.51953,24518.42969,24776.58984,24776.58984,240580000
7/10/2018,24806.9707,24945.38086,24806.9707,24919.66016,24919.66016,235040000
7/11/2018,24789.48047,24815.16016,24663.82031,24700.44922,24700.44922,237370000
7/12/2018,24802.90039,24939.9707,24802.90039,24924.89063,24924.89063,233150000
7/13/2018,24926.07031,25043.21094,24890.06055,25019.41016,25019.41016,255520000
7/16/2018,25025.58008,25072.41016,24979.64063,25064.35938,25064.35938,231270000
7/17/2018,25033.91992,25155.39063,24989.60938,25119.89063,25119.89063,250450000
7/18/2018,25133.78906,25215.32031,25101.11914,25199.28906,25199.28906,252870000
7/19/2018,25139.15039,25154.16992,25052.61914,25064.5,25064.5,285760000
7/20/2018,25041.14063,25124.09961,24986.34961,25058.11914,25058.11914,274080000
7/23/2018,25036.90039,25081.44922,24983.33008,25044.28906,25044.28906,228820000
7/24/2018,25092.42969,25286.61914,25092.42969,25241.93945,25241.93945,274940000
7/25/2018,25183.69922,25432.86914,25113.55078,25414.09961,25414.09961,273670000
7/26/2018,25468.55078,25587.24023,25463.16016,25527.07031,25527.07031,297530000
7/27/2018,25520.51953,25580.2207,25370.07031,25451.06055,25451.06055,329680000
7/30/2018,25439.32031,25500.16016,25287.38086,25306.83008,25306.83008,296880000
7/31/2018,25345.21094,25490.98047,25345.21094,25415.18945,25415.18945,348700000
8/1/2018,25461.63086,25488.80078,25278.32031,25333.82031,25333.82031,315880000
8/2/2018,25256.44922,25360.48047,25120.07031,25326.16016,25326.16016,307700000
8/3/2018,25360.36914,25467.90039,25325.16992,25462.58008,25462.58008,239020000
8/6/2018,25437.42969,25540.01953,25381.38086,25502.17969,25502.17969,238990000
8/7/2018,25551.65039,25692.7207,25551.65039,25628.91016,25628.91016,239910000
8/8/2018,25615.7207,25634.10938,25557.48047,25583.75,25583.75,217770000
8/9/2018,25589.78906,25613.31055,25492.68945,25509.23047,25509.23047,214970000
8/10/2018,25401.18945,25401.18945,25222.88086,25313.14063,25313.14063,234480000
8/13/2018,25327.18945,25381.39063,25153.92969,25187.69922,25187.69922,219990000
8/14/2018,25215.68945,25339.50977,25201.86914,25299.91992,25299.91992,219210000
8/15/2018,25235.36914,25235.36914,24965.76953,25162.41016,25162.41016,295810000
8/16/2018,25294.9707,25607.33984,25294.9707,25558.73047,25558.73047,342430000
8/17/2018,25550.80078,25728.16016,25521.66016,25669.32031,25669.32031,284160000
8/20/2018,25727.69922,25790.16992,25716.41016,25758.68945,25758.68945,248570000
8/21/2018,25786.99023,25888.82031,25784.90039,25822.28906,25822.28906,241620000
8/22/2018,25825.06055,25836.16016,25722.42969,25733.59961,25733.59961,200480000
8/23/2018,25714.85938,25762.56055,25608.01953,25656.98047,25656.98047,213270000
8/24/2018,25688.58008,25826.05078,25688.58008,25790.34961,25790.34961,200330000
8/27/2018,25882.71094,26067.57031,25882.71094,26049.64063,26049.64063,220510000
8/28/2018,26092.69922,26122.24023,26037.84961,26064.01953,26064.01953,211470000
8/29/2018,26082.5293,26167.93945,26035.30078,26124.57031,26124.57031,214960000
8/30/2018,26099.00977,26104.36914,25934.80078,25986.91992,25986.91992,240440000
8/31/2018,25964.84961,26028.83008,25879.76953,25964.82031,25964.82031,273440000
9/4/2018,25916.07031,25971.76953,25805.94922,25952.48047,25952.48047,254600000
9/5/2018,25919.83984,26011.2207,25871.03906,25974.99023,25974.99023,289210000
9/6/2018,25973.01953,26073.67969,25880.83984,25995.86914,25995.86914,262380000
9/7/2018,25951.01953,26002.99023,25818.39063,25916.53906,25916.53906,281350000
9/10/2018,25991.91016,26039.96094,25854.13086,25857.07031,25857.07031,252170000
9/11/2018,25841.14063,26019.91992,25754.32031,25971.06055,25971.06055,265960000
9/12/2018,25989.07031,26145.7207,25929.42969,25998.91992,25998.91992,282770000
9/13/2018,26083.93945,26191.64063,26067.08008,26145.99023,26145.99023,260800000
9/14/2018,26169.56055,26211.10938,26068.28906,26154.66992,26154.66992,228640000
9/17/2018,26151.66016,26184.4707,26030.34961,26062.11914,26062.11914,230230000
9/18/2018,26076.21094,26317.33984,26076.21094,26246.96094,26246.96094,243000000
9/19/2018,26287.83984,26464.41016,26280.75977,26405.75977,26405.75977,251330000
9/20/2018,26519.39063,26697.49023,26519.39063,26656.98047,26656.98047,260480000
9/21/2018,26726.25,26769.16016,26680.36914,26743.5,26743.5,657620000
9/24/2018,26705.25,26709.93945,26548.67969,26562.05078,26562.05078,254850000
9/25/2018,26601.58008,26634.84961,26475.58008,26492.21094,26492.21094,234110000
9/26/2018,26536.85938,26606.08984,26349.33984,26385.2793,26385.2793,262620000
9/27/2018,26418.26953,26557.00977,26379.94922,26439.92969,26439.92969,226350000
9/28/2018,26407.66016,26515.75977,26383.57031,26458.31055,26458.31055,264030000
10/1/2018,26598.35938,26737.98047,26596.05078,26651.21094,26651.21094,238320000
10/2/2018,26648.91016,26824.7793,26627.66016,26773.93945,26773.93945,258290000
10/3/2018,26833.4707,26951.81055,26789.08008,26828.39063,26828.39063,280130000
10/4/2018,26784.08008,26793.82031,26471.60938,26627.48047,26627.48047,289600000
10/5/2018,26632.76953,26676.16016,26301.81055,26447.05078,26447.05078,267100000
10/8/2018,26399.44922,26529.34961,26223.08984,26486.7793,26486.7793,273020000
10/9/2018,26469.18945,26539.93945,26324.16016,26430.57031,26430.57031,282560000
10/10/2018,26441.73047,26487.86914,25567.09961,25598.74023,25598.74023,438200000
10/11/2018,25518.39063,25683.64063,24899.76953,25052.83008,25052.83008,522880000
10/12/2018,25407.63086,25467.55078,25000.83008,25339.99023,25339.99023,397510000
10/15/2018,25332.46094,25482.41992,25243.88086,25250.55078,25250.55078,287320000
10/16/2018,25351.5293,25817.67969,25351.5293,25798.41992,25798.41992,305800000
10/17/2018,25705.86914,25810.08984,25479.16016,25706.67969,25706.67969,298210000
10/18/2018,25645.56055,25691.46094,25236.00977,25379.44922,25379.44922,328020000
10/19/2018,25421.08984,25608.71094,25350.01953,25444.33984,25444.33984,350810000
10/22/2018,25492.14063,25561.33984,25236.05078,25317.41016,25317.41016,314940000
10/23/2018,25038.46094,25307.69922,24768.78906,25191.42969,25191.42969,436430000
10/24/2018,25172.88086,25306.23047,24533.18945,24583.41992,24583.41992,496400000
10/25/2018,24736.53906,25104.28906,24645.56055,24984.55078,24984.55078,439670000
10/26/2018,24770.25,24916.16016,24445.18945,24688.31055,24688.31055,505310000
10/29/2018,24818.98047,25040.58008,24122.23047,24442.91992,24442.91992,443850000
10/30/2018,24482.03906,24906.67969,24415.68945,24874.64063,24874.64063,470050000
10/31/2018,25008.82031,25336.55078,25008.82031,25115.75977,25115.75977,448930000
11/1/2018,25142.08008,25396.4707,25108.10938,25380.74023,25380.74023,383970000
11/2/2018,25443.59961,25578.98047,25078.7207,25270.83008,25270.83008,429480000
11/5/2018,25261.4707,25507.34961,25261.4707,25461.69922,25461.69922,334740000
11/6/2018,25452.83008,25651.85938,25444.90039,25635.00977,25635.00977,265450000
11/7/2018,25788.46094,26200.14063,25765.88086,26180.30078,26180.30078,361780000
11/8/2018,26139.58984,26277.82031,26081.90039,26191.2207,26191.2207,295650000
11/9/2018,26149.10938,26161.49023,25882.91016,25989.30078,25989.30078,324450000
11/12/2018,25959.33008,25966.71094,25340.50977,25387.17969,25387.17969,346910000
11/13/2018,25321.21094,25511.0293,25193.7793,25286.49023,25286.49023,339690000
11/14/2018,25388.08008,25501.28906,24935.82031,25080.5,25080.5,384240000
11/15/2018,25061.48047,25354.56055,24787.78906,25289.26953,25289.26953,392750000
11/16/2018,25242.34961,25510.23047,25147.80078,25413.2207,25413.2207,354460000
11/19/2018,25392.60938,25392.60938,24900.98047,25017.43945,25017.43945,358090000
11/20/2018,24618.67969,24707.25977,24368.98047,24465.64063,24465.64063,445920000
11/21/2018,24541.65039,24669.78906,24463.2793,24464.68945,24464.68945,289370000
11/23/2018,24336.40039,24408.80078,24268.74023,24285.94922,24285.94922,155940000
11/26/2018,24364.13086,24673.28906,24364.13086,24640.24023,24640.24023,306280000
11/27/2018,24557.01953,24750.73047,24416.0293,24748.73047,24748.73047,308250000
11/28/2018,24832.83984,25368.92969,24832.83984,25366.42969,25366.42969,362160000
11/29/2018,25343.65039,25479.03906,25202.78906,25338.83984,25338.83984,305110000
11/30/2018,25307.14063,25549.71094,25250.9707,25538.46094,25538.46094,482250000
12/3/2018,25779.57031,25980.21094,25670.50977,25826.42969,25826.42969,388480000
12/4/2018,25752.56055,25773.11914,25008.10938,25027.07031,25027.07031,418900000
12/6/2018,24737.41992,24951.00977,24242.2207,24947.66992,24947.66992,471690000
12/7/2018,24918.82031,25095.61914,24284.7793,24388.94922,24388.94922,398230000
12/10/2018,24360.94922,24500.81055,23881.36914,24423.25977,24423.25977,389690000
12/11/2018,24719.91016,24791.25977,24221.06055,24370.24023,24370.24023,342960000
12/12/2018,24509.08984,24828.28906,24509.08984,24527.26953,24527.26953,344330000
12/13/2018,24575.85938,24740.96094,24473.28906,24597.38086,24597.38086,299970000
12/14/2018,24408.03906,24431.14063,24033.78906,24100.50977,24100.50977,416940000
12/17/2018,23986.83008,24088.08008,23456.88086,23592.98047,23592.98047,466740000
12/18/2018,23769.13086,23927.76953,23516.01953,23675.64063,23675.64063,408070000
12/19/2018,23693.33008,24057.33984,23162.64063,23323.66016,23323.66016,503550000
12/20/2018,23224.11914,23282.19922,22644.31055,22859.59961,22859.59961,576700000
12/21/2018,22871.74023,23254.58984,22396.33984,22445.36914,22445.36914,900510000
12/24/2018,22317.2793,22339.86914,21792.19922,21792.19922,21792.19922,308420000
12/26/2018,21857.73047,22878.91992,21712.5293,22878.44922,22878.44922,433080000
12/27/2018,22629.06055,23138.89063,22267.41992,23138.82031,23138.82031,407940000
12/28/2018,23213.60938,23381.88086,22981.33008,23062.40039,23062.40039,336510000
12/31/2018,23153.93945,23333.17969,23118.30078,23327.46094,23327.46094,288830000
1/2/2019,23058.60938,23413.4707,22928.58984,23346.24023,23346.24023,321570000
1/3/2019,23176.39063,23176.39063,22638.41016,22686.2207,22686.2207,424240000
1/4/2019,22894.91992,23518.64063,22894.91992,23433.16016,23433.16016,396020000
1/7/2019,23474.25977,23687.74023,23301.58984,23531.34961,23531.34961,334200000
1/8/2019,23680.32031,23864.65039,23581.44922,23787.44922,23787.44922,317420000
1/9/2019,23844.26953,24084.71094,23703.16016,23879.11914,23879.11914,324570000
1/10/2019,23811.10938,24014.7793,23703.25,24001.91992,24001.91992,338150000
1/11/2019,23940.00977,23996.32031,23798.16016,23995.94922,23995.94922,262650000
1/14/2019,23880.5293,23964.90039,23765.24023,23909.83984,23909.83984,277560000
1/15/2019,23914.10938,24099.14063,23887.92969,24065.58984,24065.58984,291570000
1/16/2019,24139.91016,24288.60938,24119.7207,24207.16016,24207.16016,302830000
1/17/2019,24147.08984,24474.46094,24088.90039,24370.09961,24370.09961,288590000
1/18/2019,24534.18945,24750.2207,24459.0293,24706.34961,24706.34961,372970000
1/22/2019,24607.75977,24607.75977,24244.31055,24404.48047,24404.48047,338480000
1/23/2019,24577.25,24700.98047,24307.16992,24575.61914,24575.61914,318600000
1/24/2019,24579.96094,24626.30078,24422.73047,24553.24023,24553.24023,320170000
1/25/2019,24687.21094,24860.15039,24676.75,24737.19922,24737.19922,376890000
1/28/2019,24596.98047,24596.98047,24323.93945,24528.2207,24528.2207,347170000
1/29/2019,24519.61914,24674.86914,24504.03906,24579.96094,24579.96094,330870000
1/30/2019,24826.51953,25109.61914,24790.90039,25014.85938,25014.85938,397330000
1/31/2019,24954.48047,25049.61914,24842.08984,24999.66992,24999.66992,507350000
2/1/2019,25025.31055,25193.15039,24982.49023,25063.89063,25063.89063,372090000
2/4/2019,25062.11914,25239.91016,24977.66992,25239.36914,25239.36914,298540000
2/5/2019,25287.92969,25427.32031,25287.65039,25411.51953,25411.51953,310650000
2/6/2019,25371.57031,25439.03906,25312.06055,25390.30078,25390.30078,247590000
2/7/2019,25265.81055,25314.25977,25000.51953,25169.5293,25169.5293,295460000
2/8/2019,25042.35938,25106.39063,24883.03906,25106.33008,25106.33008,248210000
2/11/2019,25142.81055,25196.75,25009.09961,25053.10938,25053.10938,241700000
2/12/2019,25152.0293,25458.98047,25152.0293,25425.75977,25425.75977,278110000
2/13/2019,25480.85938,25625.94922,25480.85938,25543.26953,25543.26953,263330000
2/14/2019,25460.65039,25558.90039,25308.08984,25439.39063,25439.39063,313010000
2/15/2019,25564.63086,25883.7207,25564.63086,25883.25,25883.25,328530000
2/19/2019,25849.84961,25961.43945,25820.00977,25891.32031,25891.32031,280620000
2/20/2019,25872.25977,25986.19922,25846.48047,25954.43945,25954.43945,287880000
2/21/2019,25922.41016,25938.88086,25762.21094,25850.63086,25850.63086,255710000
2/22/2019,25906.26953,26052.90039,25906.26953,26031.81055,26031.81055,279760000
2/25/2019,26126.15039,26241.41992,26080.66016,26091.94922,26091.94922,281600000
2/26/2019,26051.60938,26155.28906,25966.00977,26057.98047,26057.98047,257850000
2/27/2019,25995.59961,26039.67969,25877.24023,25985.16016,25985.16016,255380000
2/28/2019,25984.2793,26029.21094,25896.56055,25916,25916,338520000
3/1/2019,26019.66992,26143.91992,25914.36914,26026.32031,26026.32031,289890000
3/4/2019,26122.18945,26155.98047,25611.55078,25819.65039,25819.65039,295510000
3/5/2019,25829.07031,25877.15039,25725.63086,25806.63086,25806.63086,252260000
3/6/2019,25818.75977,25837.60938,25633.71094,25673.46094,25673.46094,256250000
3/7/2019,25645.44922,25645.44922,25352.55078,25473.23047,25473.23047,289140000
3/8/2019,25347.38086,25466.14063,25252.46094,25450.24023,25450.24023,270500000
3/11/2019,25208,25661.63086,25208,25650.88086,25650.88086,309790000
3/12/2019,25600.30078,25675.43945,25522.16992,25554.66016,25554.66016,317730000
3/13/2019,25637.23047,25776.49023,25571.31055,25702.89063,25702.89063,331410000
3/14/2019,25692.31055,25752.83984,25621.31055,25709.93945,25709.93945,302790000
3/15/2019,25720.96094,25927.91016,25649.69922,25848.86914,25848.86914,616910000
3/18/2019,25801.88086,25924.76953,25785.66016,25914.09961,25914.09961,399530000
3/19/2019,25987.86914,26109.67969,25814.91992,25887.38086,25887.38086,342250000
3/20/2019,25867.78906,25929.51953,25670.63086,25745.66992,25745.66992,321980000
3/21/2019,25688.43945,26009.90039,25657.7793,25962.50977,25962.50977,335250000
3/22/2019,25844.65039,25877.00977,25501.44922,25502.32031,25502.32031,386510000
3/25/2019,25490.7207,25603.26953,25372.25977,25516.83008,25516.83008,303120000
3/26/2019,25649.56055,25796.28906,25544.7793,25657.73047,25657.73047,305110000
3/27/2019,25676.33984,25758.16992,25425.26953,25625.58984,25625.58984,270340000
3/28/2019,25693.32031,25743.41016,25576.68945,25717.46094,25717.46094,237170000
3/29/2019,25827.31055,25949.32031,25771.66992,25928.67969,25928.67969,300620000
4/1/2019,26075.09961,26280.90039,26071.68945,26258.41992,26258.41992,295570000
4/2/2019,26213.55078,26221.24023,26122.31055,26179.13086,26179.13086,250940000
4/3/2019,26238.0293,26282.16992,26138.4707,26218.13086,26218.13086,271980000
4/4/2019,26213.41992,26398.90039,26212.7793,26384.63086,26384.63086,233040000
4/5/2019,26427.56055,26487.57031,26370.82031,26424.99023,26424.99023,229550000
4/8/2019,26312.66992,26344.65039,26246.0293,26341.01953,26341.01953,229380000
4/9/2019,26243.53906,26246.33984,26103.14063,26150.58008,26150.58008,244410000
4/10/2019,26173.71094,26209.49023,26101.24023,26157.16016,26157.16016,203130000
4/11/2019,26188.21094,26229.88086,26062.58984,26143.05078,26143.05078,211680000
4/12/2019,26357.78906,26436.67969,26309.7207,26412.30078,26412.30078,369910000
4/15/2019,26407.75977,26424.84961,26316.41992,26384.76953,26384.76953,250620000
4/16/2019,26482.18945,26530.71094,26397.18945,26452.66016,26452.66016,302340000
4/17/2019,26468.5293,26501.01953,26391.85938,26449.53906,26449.53906,367780000
4/18/2019,26463.36914,26602.41992,26444.5293,26559.53906,26559.53906,332850000
4/22/2019,26510.76953,26553.05078,26458.60938,26511.05078,26511.05078,232570000
4/23/2019,26513.83008,26695.96094,26503.56055,26656.39063,26656.39063,311690000
4/24/2019,26652.56055,26680.58008,26582.85938,26597.05078,26597.05078,283370000
4/25/2019,26426.36914,26536.48047,26310.2793,26462.08008,26462.08008,296730000
4/26/2019,26454.61914,26543.56055,26392.55078,26543.33008,26543.33008,317290000
4/29/2019,26559.86914,26602.53906,26520.75,26554.39063,26554.39063,279450000
4/30/2019,26594.56055,26614.03906,26419.4707,26592.91016,26592.91016,340320000
5/1/2019,26639.06055,26689.39063,26426.38086,26430.14063,26430.14063,303850000
5/2/2019,26407.15039,26454.68945,26180.35938,26307.78906,26307.78906,287610000
5/3/2019,26379.14063,26534.96094,26370.08984,26504.94922,26504.94922,248900000
5/6/2019,26160.61914,26476.26953,26033.94922,26438.48047,26438.48047,283020000
5/7/2019,26276.90039,26276.90039,25789.71094,25965.08984,25965.08984,334960000
5/8/2019,25933.78906,26118.09961,25889.41016,25967.33008,25967.33008,276420000
5/9/2019,25878.84961,25884.89063,25517.39063,25828.35938,25828.35938,334760000
5/10/2019,25763.7207,26019.32031,25469.85938,25942.36914,25942.36914,294580000
5/13/2019,25568.06055,25568.06055,25222.50977,25324.99023,25324.99023,361240000
5/14/2019,25384.0293,25688.96094,25384.0293,25532.05078,25532.05078,291570000
5/15/2019,25400.13086,25724.89063,25341.93945,25648.01953,25648.01953,270720000
5/16/2019,25692.14063,25957.63086,25692.14063,25862.67969,25862.67969,320960000
5/17/2019,25719.94922,25948.74023,25657.7793,25764,25764,283760000
5/20/2019,25655.31055,25751.71094,25560.55078,25679.90039,25679.90039,279560000
5/21/2019,25782.33984,25898.26953,25779.60938,25877.33008,25877.33008,260870000
5/22/2019,25818.46094,25878.21094,25755.10938,25776.60938,25776.60938,241760000
5/23/2019,25657.99023,25657.99023,25328.08984,25490.4707,25490.4707,316940000
5/24/2019,25551.07031,25670.81055,25496.19922,25585.68945,25585.68945,201370000
5/28/2019,25616.55078,25717.63086,25342.2793,25347.76953,25347.76953,358980000
5/29/2019,25231.46094,25231.46094,24938.24023,25126.41016,25126.41016,298930000
5/30/2019,25139.93945,25218.53906,25066.75,25169.88086,25169.88086,215240000
5/31/2019,25046.31055,25046.31055,24809.50977,24815.03906,24815.03906,292230000
6/3/2019,24830.16016,24935.21094,24680.57031,24819.7793,24819.7793,328240000
6/4/2019,24962.82031,25343.76953,24962.82031,25332.17969,25332.17969,281690000
6/5/2019,25451,25544.66016,25373.58008,25539.57031,25539.57031,262660000
6/6/2019,25567.44922,25800.30078,25518.05078,25720.66016,25720.66016,248070000
6/7/2019,25768.7207,26072.75,25768.7207,25983.93945,25983.93945,263010000
6/10/2019,26090.2207,26210.60938,26054.31055,26062.67969,26062.67969,249280000
6/11/2019,26180.58984,26248.66992,25998.86914,26048.50977,26048.50977,253490000
6/12/2019,26040.30078,26082.09961,25958.66016,26004.83008,26004.83008,223690000
6/13/2019,26036.93945,26146.91016,25995.71094,26106.76953,26106.76953,213400000
6/14/2019,26076.35938,26162.2793,25988.08984,26089.60938,26089.60938,208020000
6/17/2019,26108.5293,26165.7793,26049.80078,26112.5293,26112.5293,199500000
6/18/2019,26228.88086,26527.18945,26227.75977,26465.53906,26465.53906,273490000
6/19/2019,26490.16016,26569.75,26415.05078,26504,26504,240950000
6/20/2019,26665.38086,26798.63086,26539.68945,26753.16992,26753.16992,278170000
6/21/2019,26749.11914,26907.36914,26705.86914,26719.13086,26719.13086,485560000
6/24/2019,26727.60938,26806.51953,26723.36914,26727.53906,26727.53906,232390000
6/25/2019,26731.60938,26752.31055,26527.66016,26548.2207,26548.2207,282160000
6/26/2019,26599.41992,26660.03906,26536.33008,26536.82031,26536.82031,274340000
6/27/2019,26523.7207,26607.24023,26465.32031,26526.58008,26526.58008,246930000
6/28/2019,26605.92969,26638.34961,26522.26953,26599.96094,26599.96094,499350000
7/1/2019,26805.85938,26890.64063,26616.21094,26717.42969,26717.42969,267670000
7/2/2019,26719.5293,26787.56055,26632.65039,26786.67969,26786.67969,219270000
7/3/2019,26832.32031,26966,26831.43945,26966,26966,149840000
7/5/2019,26867.75,26950.81055,26733.33008,26922.11914,26922.11914,192170000
7/8/2019,26835.64063,26839.14063,26744.86914,26806.14063,26806.14063,214290000
7/9/2019,26725.11914,26807.69922,26665.57031,26783.49023,26783.49023,218330000
7/10/2019,26851.96094,26983.44922,26813.10938,26860.19922,26860.19922,207990000
7/11/2019,26950.16016,27088.44922,26916.32031,27088.08008,27088.08008,252300000
7/12/2019,27139.49023,27333.78906,27135.44922,27332.0293,27332.0293,248390000
7/15/2019,27364.68945,27364.68945,27294.16992,27359.16016,27359.16016,199730000
7/16/2019,27349.32031,27398.67969,27290.24023,27335.63086,27335.63086,226000000
7/17/2019,27320.91016,27343.06055,27218.38086,27219.84961,27219.84961,193930000
7/18/2019,27191.98047,27266.81055,27068.78906,27222.9707,27222.9707,216070000
7/19/2019,27246.38086,27342.96094,27145.7793,27154.19922,27154.19922,287690000
7/22/2019,27174.17969,27227.76953,27088.90039,27171.90039,27171.90039,216310000
7/23/2019,27231.85938,27368.81055,27204.58008,27349.18945,27349.18945,248850000
7/24/2019,27262.24023,27291.03906,27191.11914,27269.9707,27269.9707,244320000
7/25/2019,27247.39063,27298.42969,27062.48047,27140.98047,27140.98047,241420000
7/26/2019,27166,27213.69922,27123.25,27192.44922,27192.44922,233650000
7/29/2019,27192.24023,27275.84961,27178.06055,27221.34961,27221.34961,250850000
7/30/2019,27145.39063,27224.35938,27069.85938,27198.01953,27198.01953,293250000
7/31/2019,27244.66992,27281.65039,26719.59961,26864.26953,26864.26953,385150000
8/1/2019,26879.85938,27175.58984,26548.71094,26583.41992,26583.41992,386320000
8/2/2019,26528.66016,26570.01953,26249.2207,26485.00977,26485.00977,327640000
8/5/2019,26259.23047,26259.23047,25523.38086,25717.74023,25717.74023,422240000
8/6/2019,25810.61914,26038.67969,25710.86914,26029.51953,26029.51953,318160000
8/7/2019,25814.2207,26073.21094,25440.39063,26007.07031,26007.07031,344790000
8/8/2019,26086.51953,26383.60938,26038.09961,26378.18945,26378.18945,282530000
8/9/2019,26337.08984,26413.35938,26097.64063,26287.43945,26287.43945,240260000
8/12/2019,26169.91016,26178.94922,25824.93945,25896.43945,25896.43945,199390000
8/13/2019,25888.88086,26426.9707,25833.25,26279.91016,26279.91016,308900000
8/14/2019,26035.08008,26035.08008,25471.58984,25479.41992,25479.41992,352250000
8/15/2019,25514.25,25639.68945,25339.59961,25579.39063,25579.39063,332600000
8/16/2019,25678.16992,25929.65039,25678.16992,25886.00977,25886.00977,276210000
8/19/2019,26020.06055,26222.32031,26020.06055,26135.78906,26135.78906,252640000
8/20/2019,26086.85938,26160.11914,25952,25962.43945,25962.43945,238100000
8/21/2019,26145.35938,26268.32031,26141.76953,26202.73047,26202.73047,208790000
8/22/2019,26271.64063,26388.7793,26099.00977,26252.24023,26252.24023,222810000
8/23/2019,26134.21094,26320.28906,25507.17969,25628.90039,25628.90039,364260000
8/26/2019,25826.05078,25941.25,25716.39063,25898.83008,25898.83008,222780000
8/27/2019,26014.46094,26054.01953,25721.84961,25777.90039,25777.90039,263530000
8/28/2019,25712.99023,26041.57031,25637.42969,26036.09961,26036.09961,207070000
8/29/2019,26249.08984,26408.83984,26185.71094,26362.25,26362.25,208650000
8/30/2019,26476.39063,26514.61914,26295.58984,26403.2793,26403.2793,2190810000
9/3/2019,26198.25977,26198.25977,25978.2207,26118.01953,26118.01953,223210000
9/4/2019,26301.99023,26362.34961,26244.43945,26355.4707,26355.4707,202710000
9/5/2019,26603.15039,26836.30078,26603.15039,26728.15039,26728.15039,256670000
9/6/2019,26790.25,26860.86914,26708.39063,26797.46094,26797.46094,209700000
9/9/2019,26866.23047,26900.83008,26762.17969,26835.50977,26835.50977,273120000
9/10/2019,26805.83008,26909.42969,26717.05078,26909.42969,26909.42969,322340000
9/11/2019,26928.05078,27137.03906,26885.48047,27137.03906,27137.03906,272590000
9/12/2019,27197.32031,27306.73047,27105.00977,27182.44922,27182.44922,250010000
9/13/2019,27216.66992,27277.55078,27193.94922,27219.51953,27219.51953,255260000
9/16/2019,27146.06055,27172.86914,27032.56055,27076.82031,27076.82031,220620000
9/17/2019,27010.11914,27110.80078,26984.14063,27110.80078,27110.80078,223580000
9/18/2019,27075.39063,27161.92969,26899.15039,27147.08008,27147.08008,212860000
9/19/2019,27186.05078,27272.16992,27064.21094,27094.78906,27094.78906,212360000
9/20/2019,27102.17969,27194.75,26926.67969,26935.07031,26935.07031,497640000
9/23/2019,26851.44922,27011.07031,26831.33984,26949.99023,26949.99023,204240000
9/24/2019,27034.07031,27079.67969,26704.96094,26807.76953,26807.76953,301750000
9/25/2019,26866.71094,27016.56055,26755.85938,26970.71094,26970.71094,237220000
9/26/2019,27004.10938,27015.07031,26803.83984,26891.11914,26891.11914,229180000
9/27/2019,26987.25977,27012.53906,26715.82031,26820.25,26820.25,217780000
9/30/2019,26852.33008,26998.85938,26852.33008,26916.83008,26916.83008,222680000
10/1/2019,26962.53906,27046.21094,26562.2207,26573.03906,26573.03906,260110000
10/2/2019,26425.85938,26438.03906,25974.11914,26078.61914,26078.61914,309640000
10/3/2019,26039.01953,26205.19922,25743.46094,26201.03906,26201.03906,241610000
10/4/2019,26271.69922,26590.74023,26271.69922,26573.7207,26573.7207,221310000
10/7/2019,26502.33008,26655.83984,26424.53906,26478.01953,26478.01953,195200000
10/8/2019,26276.58984,26421.81055,26139.80078,26164.03906,26164.03906,244590000
10/9/2019,26308.23047,26424.31055,26249.75,26346.00977,26346.00977,190060000
10/10/2019,26317.34961,26603.31055,26314.50977,26496.66992,26496.66992,217680000
10/11/2019,26694.19922,27013.9707,26694.19922,26816.58984,26816.58984,282080000
10/14/2019,26766.42969,26874.33008,26749.17969,26787.35938,26787.35938,178620000
10/15/2019,26811.19922,27120.10938,26811.19922,27024.80078,27024.80078,245510000
10/16/2019,26972.31055,27058.33984,26943.28906,27001.98047,27001.98047,214660000
10/17/2019,27032.38086,27112.16016,26970.28906,27025.88086,27025.88086,222540000
10/18/2019,27004.49023,27018.25,26770.13086,26770.19922,26770.19922,288970000
10/21/2019,26852.66992,26852.66992,26747.61914,26827.64063,26827.64063,241030000
10/22/2019,26850.42969,26946.64063,26782.60938,26788.09961,26788.09961,265510000
10/23/2019,26835.24023,26896.89063,26745,26833.94922,26833.94922,247680000
10/24/2019,26893.92969,26931.7793,26714.33984,26805.5293,26805.5293,253590000
10/25/2019,26789.60938,27015.36914,26765.67969,26958.06055,26958.06055,274610000
10/28/2019,27040.33008,27167.88086,27028.71094,27090.7207,27090.7207,290770000
10/29/2019,27061.07031,27165.93945,27039.75977,27071.46094,27071.46094,269610000
10/30/2019,27110.71094,27204.35938,26999.64063,27186.68945,27186.68945,231750000
10/31/2019,27188.36914,27188.36914,26918.28906,27046.23047,27046.23047,273830000
11/1/2019,27142.94922,27347.42969,27142.94922,27347.35938,27347.35938,270870000
11/4/2019,27402.06055,27517.58008,27402.06055,27462.10938,27462.10938,273030000
11/5/2019,27500.23047,27560.35938,27453.55078,27492.63086,27492.63086,286350000
11/6/2019,27502.74023,27526.05078,27407.81055,27492.56055,27492.56055,237910000
11/7/2019,27590.16016,27774.66992,27590.16016,27674.80078,27674.80078,259020000
11/8/2019,27686.19922,27694.94922,27578.9707,27681.24023,27681.24023,221440000
11/11/2019,27580.66016,27714.39063,27517.66992,27691.49023,27691.49023,202350000
11/12/2019,27701.58984,27770.85938,27635.32031,27691.49023,27691.49023,213670000
11/13/2019,27622.03906,27806.40039,27587.19922,27783.58984,27783.58984,278390000
11/14/2019,27757.19922,27800.71094,27676.9707,27781.96094,27781.96094,303970000
11/15/2019,27843.53906,28004.89063,27843.53906,28004.89063,28004.89063,283720000
11/18/2019,27993.2207,28040.9707,27969.24023,28036.2207,28036.2207,252320000
11/19/2019,28079.75977,28090.21094,27894.51953,27934.01953,27934.01953,245890000
11/20/2019,27879.55078,27897.2793,27675.2793,27821.08984,27821.08984,258140000
11/21/2019,27820.2793,27828.33008,27708.33984,27766.28906,27766.28906,232020000
11/22/2019,27831.23047,27898.46094,27773.98047,27875.61914,27875.61914,214780000
11/25/2019,27917.76953,28068.68945,27917.76953,28066.4707,28066.4707,248420000
11/26/2019,28080.75,28146.01953,28042.21094,28121.67969,28121.67969,324050000
11/27/2019,28156.4707,28174.9707,28075.23047,28164,28164,198210000
11/29/2019,28103.16016,28119.50977,28042.5293,28051.41016,28051.41016,120630000
12/2/2019,28109.74023,28109.83984,27782.34961,27783.03906,27783.03906,236610000
12/3/2019,27501.98047,27524.74023,27325.13086,27502.81055,27502.81055,275350000
12/4/2019,27634.63086,27727.44922,27612.08008,27649.7793,27649.7793,218200000
12/5/2019,27736.05078,27745.19922,27562.80078,27677.78906,27677.78906,208600000
12/6/2019,27839.67969,28035.84961,27839.67969,28015.06055,28015.06055,223310000
12/9/2019,27987.05078,28010.41992,27906.14063,27909.59961,27909.59961,217000000
12/10/2019,27900.65039,27949.01953,27804,27881.7207,27881.7207,213250000
12/11/2019,27867.31055,27925.5,27801.80078,27911.30078,27911.30078,213510000
12/12/2019,27898.33984,28224.94922,27859.86914,28132.05078,28132.05078,277740000
12/13/2019,28123.64063,28290.73047,28028.32031,28135.38086,28135.38086,250660000
12/16/2019,28191.66992,28337.49023,28191.66992,28235.89063,28235.89063,286770000
12/17/2019,28221.75,28328.63086,28220.56055,28267.16016,28267.16016,286770000
12/18/2019,28291.43945,28323.25,28239.2793,28239.2793,28239.2793,289890000
12/19/2019,28278.31055,28381.48047,28278.24023,28376.96094,28376.96094,262570000
12/20/2019,28608.64063,28608.64063,28445.59961,28455.08984,28455.08984,603780000
12/23/2019,28491.7793,28582.49023,28491.7793,28551.5293,28551.5293,223530000
12/24/2019,28572.57031,28576.80078,28503.21094,28515.44922,28515.44922,86150000
12/26/2019,28539.46094,28624.09961,28535.15039,28621.39063,28621.39063,155970000
12/27/2019,28675.33984,28701.66016,28608.98047,28645.25977,28645.25977,182280000
12/30/2019,28654.75977,28664.68945,28428.98047,28462.14063,28462.14063,181600000
12/31/2019,28414.64063,28547.34961,28376.49023,28538.43945,28538.43945,193340000
1/2/2020,28638.9707,28872.80078,28627.76953,28868.80078,28868.80078,251820000
1/3/2020,28553.33008,28716.31055,28500.35938,28634.88086,28634.88086,239590000
1/6/2020,28465.5,28708.01953,28418.63086,28703.38086,28703.38086,252760000
1/7/2020,28639.17969,28685.5,28565.2793,28583.67969,28583.67969,258900000
1/8/2020,28556.14063,28866.17969,28522.50977,28745.08984,28745.08984,291750000
1/9/2020,28851.9707,28988.00977,28844.31055,28956.90039,28956.90039,275060000
1/10/2020,28977.51953,29009.07031,28789.09961,28823.76953,28823.76953,237830000
1/13/2020,28869.00977,28909.91016,28819.42969,28907.05078,28907.05078,249830000
1/14/2020,28895.5,29054.16016,28872.26953,28939.66992,28939.66992,287440000
1/15/2020,28901.80078,29127.58984,28897.34961,29030.2207,29030.2207,260270000
1/16/2020,29131.94922,29300.32031,29131.94922,29297.64063,29297.64063,252110000
1/17/2020,29313.31055,29373.61914,29289.91016,29348.09961,29348.09961,321820000
1/21/2020,29269.05078,29341.21094,29146.4707,29196.03906,29196.03906,320640000
1/22/2020,29263.63086,29320.19922,29172.25977,29186.26953,29186.26953,283440000
1/23/2020,29111.01953,29190.4707,28966.98047,29160.08984,29160.08984,307060000
1/24/2020,29230.39063,29288.78906,28843.31055,28989.73047,28989.73047,380010000
1/27/2020,28542.49023,28671.78906,28440.4707,28535.80078,28535.80078,337270000
1/28/2020,28594.2793,28823.23047,28575.75,28722.84961,28722.84961,330140000
1/29/2020,28820.5293,28944.24023,28728.18945,28734.44922,28734.44922,302290000
1/30/2020,28640.16016,28879.71094,28489.75977,28859.43945,28859.43945,326850000
1/31/2020,28813.03906,28813.03906,28169.5293,28256.0293,28256.0293,403890000
2/3/2020,28319.65039,28630.39063,28319.65039,28399.81055,28399.81055,307910000
2/4/2020,28696.74023,28904.88086,28696.74023,28807.63086,28807.63086,332750000
2/5/2020,29048.73047,29308.89063,29000.84961,29290.84961,29290.84961,357540000
2/6/2020,29388.58008,29408.05078,29246.92969,29379.76953,29379.76953,263700000
2/7/2020,29286.91992,29286.91992,29056.98047,29102.50977,29102.50977,252860000
2/10/2020,28995.66016,29278.07031,28995.66016,29276.82031,29276.82031,250510000
2/11/2020,29390.71094,29415.39063,29210.4707,29276.33984,29276.33984,279540000
2/12/2020,29406.75,29568.57031,29406.75,29551.41992,29551.41992,309530000
2/13/2020,29436.0293,29535.40039,29345.92969,29423.31055,29423.31055,291150000
2/14/2020,29440.4707,29463.03906,29283.17969,29398.08008,29398.08008,231000000
2/18/2020,29282.7793,29330.16016,29116.81055,29232.18945,29232.18945,256600000
2/19/2020,29312.69922,29409.08984,29274.38086,29348.0293,29348.0293,240640000
2/20/2020,29296.25,29368.44922,28959.65039,29219.98047,29219.98047,287780000
2/21/2020,29146.5293,29146.5293,28892.69922,28992.41016,28992.41016,311210000
2/24/2020,28402.92969,28402.92969,27912.43945,27960.80078,27960.80078,452580000
2/25/2020,28037.65039,28149.19922,26997.61914,27081.35938,27081.35938,513270000
2/26/2020,27159.46094,27542.7793,26890.9707,26957.58984,26957.58984,472450000
2/27/2020,26526,26775.31055,25752.82031,25766.64063,25766.64063,664980000
2/28/2020,25270.83008,25494.24023,24681.00977,25409.35938,25409.35938,915990000
3/2/2020,25590.50977,26706.16992,25391.96094,26703.32031,26703.32031,637200000
3/3/2020,26762.4707,27084.58984,25706.2793,25917.41016,25917.41016,647080000
3/4/2020,26383.67969,27102.33984,26286.31055,27090.85938,27090.85938,457590000
3/5/2020,26671.91992,26671.91992,25943.33008,26121.2793,26121.2793,477370000
3/6/2020,25457.21094,25994.38086,25226.61914,25864.7793,25864.7793,599780000
3/9/2020,24992.35938,24992.35938,23706.07031,23851.01953,23851.01953,750430000
3/10/2020,24453,25020.99023,23690.33984,25018.16016,25018.16016,654860000
3/11/2020,24604.63086,24604.63086,23328.32031,23553.2207,23553.2207,663960000
3/12/2020,22184.71094,22837.94922,21154.46094,21200.61914,21200.61914,908260000
3/13/2020,21973.82031,23189.75977,21285.36914,23185.61914,23185.61914,843080000
3/16/2020,20917.5293,21768.2793,20116.46094,20188.51953,20188.51953,770130000
3/17/2020,20487.05078,21379.34961,19882.25977,21237.38086,21237.38086,793060000
3/18/2020,20188.68945,20489.33008,18917.46094,19898.91992,19898.91992,871360000
3/19/2020,19830.00977,20442.63086,19177.13086,20087.18945,20087.18945,780300000
3/20/2020,20253.15039,20531.25977,19094.26953,19173.98047,19173.98047,872290000
3/23/2020,19028.35938,19121.00977,18213.65039,18591.92969,18591.92969,787970000
3/24/2020,19722.18945,20737.69922,19649.25,20704.91016,20704.91016,799340000
3/25/2020,21050.33984,22019.92969,20538.33984,21200.55078,21200.55078,796320000
3/26/2020,21468.38086,22595.06055,21427.09961,22552.16992,22552.16992,705180000
3/27/2020,21898.4707,22327.57031,21469.26953,21636.7793,21636.7793,588830000
3/30/2020,21678.2207,22378.08984,21522.08008,22327.48047,22327.48047,545540000
3/31/2020,22208.41992,22480.36914,21852.08008,21917.16016,21917.16016,571210000
4/1/2020,21227.38086,21487.24023,20784.42969,20943.50977,20943.50977,506680000
4/2/2020,20819.46094,21477.76953,20735.01953,21413.43945,21413.43945,529540000
4/3/2020,21285.92969,21447.81055,20863.08984,21052.5293,21052.5293,450010000
4/6/2020,21693.63086,22783.44922,21693.63086,22679.99023,22679.99023,610760000
4/7/2020,23537.43945,23617.24023,22634.44922,22653.85938,22653.85938,594660000
4/8/2020,22893.4707,23513.40039,22682.99023,23433.57031,23433.57031,472740000
4/9/2020,23690.66016,24008.99023,23504.08984,23719.36914,23719.36914,566400000
4/13/2020,23698.92969,23698.92969,23095.34961,23390.76953,23390.76953,394320000
4/14/2020,23690.57031,24040.58008,23683.43945,23949.75977,23949.75977,485910000
4/15/2020,23600.7207,23649.7207,23233.32031,23504.34961,23504.34961,437630000
4/16/2020,23543.66016,23598.08008,23211.38086,23537.67969,23537.67969,471050000
4/17/2020,23817.15039,24264.21094,23817.15039,24242.49023,24242.49023,525950000
4/20/2020,24095.09961,24108.68945,23627.18945,23650.43945,23650.43945,423410000
4/21/2020,23365.25,23365.25,22941.88086,23018.88086,23018.88086,485140000
4/22/2020,23437.33984,23613.09961,23339.59961,23475.82031,23475.82031,352880000
4/23/2020,23543.08984,23885.35938,23483.34961,23515.25977,23515.25977,389290000
4/24/2020,23628.24023,23826,23417.67969,23775.26953,23775.26953,376020000
4/27/2020,23866.15039,24207.65039,23840.60938,24133.7793,24133.7793,389390000
4/28/2020,24357.16992,24512.24023,24031.19922,24101.55078,24101.55078,400250000
4/29/2020,24490.36914,24764.76953,24453.99023,24633.85938,24633.85938,455290000
4/30/2020,24585.57031,24585.57031,24186.90039,24345.7207,24345.7207,487840000
5/1/2020,24120.7793,24120.7793,23645.30078,23723.68945,23723.68945,418160000
5/4/2020,23581.55078,23769.56055,23361.16016,23749.75977,23749.75977,355360000
5/5/2020,23958.88086,24169.7207,23868.91016,23883.08984,23883.08984,369710000
5/6/2020,23978.88086,24054.58984,23661.14063,23664.64063,23664.64063,377450000
5/7/2020,23837.21094,24094.61914,23834.39063,23875.89063,23875.89063,369890000
5/8/2020,24107.82031,24349.90039,24107.05078,24331.32031,24331.32031,335760000
5/11/2020,24256.44922,24366.21094,24070.2207,24221.99023,24221.99023,352400000
5/12/2020,24292.83984,24382.08984,23761.58008,23764.7793,23764.7793,359480000
5/13/2020,23702.16016,23708.90039,23067.64063,23247.9707,23247.9707,469950000
5/14/2020,23049.06055,23630.85938,22789.61914,23625.33984,23625.33984,472700000
5/15/2020,23454.83008,23730.08008,23354.15039,23685.41992,23685.41992,491510000
5/18/2020,24059.98047,24708.53906,24059.98047,24597.36914,24597.36914,484190000
5/19/2020,24577.48047,24599.5,24202.96094,24206.85938,24206.85938,374100000
5/20/2020,24455.93945,24649.48047,24455.93945,24575.90039,24575.90039,366510000
5/21/2020,24564.26953,24718.46094,24370.88086,24474.11914,24474.11914,346770000
5/22/2020,24461.98047,24481.64063,24294.07031,24465.16016,24465.16016,255660000
5/26/2020,24781.83984,25176.41992,24781.83984,24995.10938,24995.10938,424380000
5/27/2020,25298.63086,25551.56055,25009.86914,25548.26953,25548.26953,411230000
5/28/2020,25697.35938,25758.78906,25358.73047,25400.64063,25400.64063,377800000
5/29/2020,25324.15039,25482.80078,25031.66992,25383.10938,25383.10938,527620000
6/1/2020,25342.99023,25508.83008,25220.66016,25475.01953,25475.01953,338310000
6/2/2020,25582.51953,25743.13086,25523.74023,25742.65039,25742.65039,352610000
6/3/2020,25906.88086,26337.75,25906.88086,26269.89063,26269.89063,398790000
6/4/2020,26226.49023,26384.09961,26082.31055,26281.82031,26281.82031,372190000
6/5/2020,26836.80078,27338.30078,26836.80078,27110.98047,27110.98047,542310000
6/8/2020,27232.92969,27580.21094,27232.48047,27572.43945,27572.43945,430200000
6/9/2020,27447.36914,27447.36914,27151.06055,27272.30078,27272.30078,381430000
6/10/2020,27251.89063,27355.2207,26938.05078,26989.99023,26989.99023,448930000
6/11/2020,26282.50977,26294.08008,25082.7207,25128.16992,25128.16992,647780000
6/12/2020,25659.41992,25965.55078,25078.41016,25605.53906,25605.53906,514440000
6/15/2020,25270.39063,25891.58008,24843.17969,25763.16016,25763.16016,461230000
6/16/2020,26326.67969,26611.0293,25811.69922,26289.98047,26289.98047,489500000
6/17/2020,26330.51953,26400.07031,26068.41016,26119.60938,26119.60938,328830000
6/18/2020,26016.44922,26154.19922,25848.5293,26080.09961,26080.09961,328390000
6/19/2020,26213.09961,26451.43945,25759.66016,25871.46094,25871.46094,669390000
6/22/2020,25865.08008,26059.81055,25667.67969,26024.96094,26024.96094,351780000
6/23/2020,26159.39063,26314.9707,26105.9707,26156.09961,26156.09961,389980000
6/24/2020,25992.96094,25992.96094,25296.73047,25445.93945,25445.93945,450120000
6/25/2020,25365.2207,25769.60938,25209.78906,25745.59961,25745.59961,384560000
6/26/2020,25641.68945,25641.68945,24971.0293,25015.55078,25015.55078,640860000
6/29/2020,25152.44922,25601.15039,25096.16016,25595.80078,25595.80078,378070000
6/30/2020,25512.42969,25905.38086,25475.14063,25812.88086,25812.88086,410780000
7/1/2020,25879.38086,26019.31055,25713.60938,25734.9707,25734.9707,373180000
7/2/2020,25936.44922,26204.41016,25778.11914,25827.35938,25827.35938,349130000
7/6/2020,25996.08008,26297.5293,25996.08008,26287.0293,26287.0293,340690000
7/7/2020,26172.00977,26174.92969,25866.58008,25890.17969,25890.17969,346820000
7/8/2020,25950.06055,26109.49023,25816.25,26067.2793,26067.2793,337300000
7/9/2020,26094.91992,26103.2793,25523.50977,25706.08984,25706.08984,387610000
7/10/2020,25690.34961,26101.32031,25637.5,26075.30078,26075.30078,338170000
7/13/2020,26225.07031,26639.08984,26044.23047,26085.80078,26085.80078,425320000
7/14/2020,26044.16992,26690.51953,25994.98047,26642.58984,26642.58984,401640000
7/15/2020,27009.81055,27071.33008,26692.48047,26870.09961,26870.09961,384900000
7/16/2020,26746.57031,26879.16016,26590.00977,26734.71094,26734.71094,287330000
7/17/2020,26774.61914,26808.42969,26619.88086,26671.94922,26671.94922,296460000
7/20/2020,26660.28906,26765.01953,26504.19922,26680.86914,26680.86914,309390000
7/21/2020,26833.14063,27025.38086,26766.2207,26840.40039,26840.40039,364930000
7/22/2020,26824.56055,27035.24023,26794.18945,27005.83984,27005.83984,404340000
7/23/2020,26955.9707,26973.84961,26560.03906,26652.33008,26652.33008,419800000
7/24/2020,26533.41016,26625.69922,26402.85938,26469.89063,26469.89063,494170000
7/27/2020,26447.66992,26625.46094,26426.91992,26584.76953,26584.76953,400930000
7/28/2020,26529.44922,26556.83984,26361.71094,26379.2793,26379.2793,361090000
7/29/2020,26388.43945,26602.44922,26375.39063,26539.57031,26539.57031,347580000
7/30/2020,26367.41992,26374.92969,25992.2793,26313.65039,26313.65039,351540000
7/31/2020,26409.33008,26440.01953,26013.58984,26428.32031,26428.32031,488050000
8/3/2020,26542.32031,26707.25977,26534.38086,26664.40039,26664.40039,439380000
8/4/2020,26664.60938,26832.7207,26597.82031,26828.4707,26828.4707,346350000
8/5/2020,26924.7793,27221.66992,26924.7793,27201.51953,27201.51953,366000000
8/6/2020,27170.82031,27394.09961,27145.25,27386.98047,27386.98047,322460000
8/7/2020,27321.67969,27456.24023,27223.55078,27433.48047,27433.48047,321170000
8/10/2020,27488.21094,27803.85938,27488.21094,27791.43945,27791.43945,360340000
8/11/2020,27961.64063,28154.88086,27624.50977,27686.91016,27686.91016,428220000
8/12/2020,27860.24023,28043.89063,27843.32031,27976.83984,27976.83984,340210000
8/13/2020,27922.50977,27986.09961,27789.7793,27896.7207,27896.7207,360160000
8/14/2020,27828.92969,27977.81055,27759.39063,27931.01953,27931.01953,275540000
8/17/2020,27970.05078,27999.81055,27816.40039,27844.91016,27844.91016,286860000
8/18/2020,27853.48047,27891.11914,27668.78906,27778.07031,27778.07031,276170000
8/19/2020,27811.25977,27920.41992,27647.66992,27692.88086,27692.88086,311460000
8/20/2020,27622.67969,27781.46094,27526.25,27739.73047,27739.73047,304550000
8/21/2020,27758.13086,27959.48047,27686.7793,27930.33008,27930.33008,372720000
8/24/2020,28077.58008,28314.93945,28041.75,28308.46094,28308.46094,383880000
8/25/2020,28347.41992,28400.74023,28094.57031,28248.43945,28248.43945,338420000
8/26/2020,28257.88086,28353.80078,28153.91016,28331.91992,28331.91992,327070000
8/27/2020,28384.07031,28634.2207,28363.92969,28492.26953,28492.26953,404340000
8/28/2020,28601.28906,28733.34961,28487.98047,28653.86914,28653.86914,369740000
8/31/2020,28643.66016,28643.66016,28363.55078,28430.05078,28430.05078,517320000
9/1/2020,28439.60938,28659.25977,28290.7207,28645.66016,28645.66016,423410000
9/2/2020,28736.78906,29162.88086,28713.5293,29100.5,29100.5,539510000
9/3/2020,29090.69922,29199.34961,28074.75977,28292.73047,28292.73047,650080000
9/4/2020,28341.05078,28539.75,27664.67969,28133.31055,28133.31055,694640000
9/8/2020,27925.23047,27925.23047,27464.90039,27500.89063,27500.89063,580860000
9/9/2020,27711.71094,28206.21094,27704.53906,27940.4707,27940.4707,460590000
9/10/2020,28022.50977,28174.7793,27447.08008,27534.58008,27534.58008,442850000
9/11/2020,27613.85938,27828.82031,27448.15039,27665.64063,27665.64063,435330000
9/14/2020,27718.74023,28086.06055,27718.74023,27993.33008,27993.33008,380750000
9/15/2020,28139.75977,28231.06055,27931.44922,27995.59961,27995.59961,414520000
9/16/2020,28031.68945,28364.76953,28021.66992,28032.38086,28032.38086,416650000
9/17/2020,27834.17969,28056.78906,27647.92969,27901.98047,27901.98047,437230000
9/18/2020,27864.86914,27946.68945,27487.9707,27657.41992,27657.41992,698710000
9/21/2020,27484.71094,27484.71094,26715.15039,27147.69922,27147.69922,523660000
9/22/2020,27170.33984,27333.08984,26989.92969,27288.17969,27288.17969,420720000
9/23/2020,27413.59961,27464.46094,26716.11914,26763.13086,26763.13086,459470000
9/24/2020,26716.08984,27094.84961,26537.00977,26815.43945,26815.43945,447810000
9/25/2020,26694.50977,27239.28906,26635.38086,27173.96094,27173.96094,388900000
9/28/2020,27362.14063,27722.59961,27362.14063,27584.06055,27584.06055,401860000
9/29/2020,27560.24023,27605.59961,27338.08984,27452.66016,27452.66016,303820000
9/30/2020,27514.64063,28026.33008,27511.06055,27781.69922,27781.69922,452550000
10/1/2020,27940.63086,28041.46094,27669.25977,27816.90039,27816.90039,373450000
10/2/2020,27536.39063,27861.42969,27382.93945,27682.81055,27682.81055,392770000
10/5/2020,27825.41992,28162.64063,27825.41992,28148.64063,28148.64063,318210000
10/6/2020,28214.24023,28354.48047,27728.0293,27772.75977,27772.75977,435030000
10/7/2020,27971.35938,28369.66016,27971.35938,28303.46094,28303.46094,328750000
10/8/2020,28348.85938,28459.13086,28265.56055,28425.50977,28425.50977,314750000
10/9/2020,28533.60938,28676.28906,28440.63086,28586.90039,28586.90039,324050000
10/12/2020,28671.11914,28957.90039,28659.66992,28837.51953,28837.51953,493680000
10/13/2020,28764.94922,28808.83984,28604.34961,28679.81055,28679.81055,526110000
10/14/2020,28731.30078,28792.56055,28461.73047,28514,28514,370800000
10/15/2020,28323.40039,28535.84961,28181.53906,28494.19922,28494.19922,328940000
10/16/2020,28570.7207,28842.90039,28570.7207,28606.31055,28606.31055,356140000
10/19/2020,28633.55078,28711.92969,28139.40039,28195.41992,28195.41992,358700000
10/20/2020,28245.84961,28575.0293,28243.03906,28308.78906,28308.78906,350220000
10/21/2020,28270.66016,28450.64063,28196.39063,28210.82031,28210.82031,299420000
10/22/2020,28197.41992,28421.31055,28040.17969,28363.66016,28363.66016,330320000
10/23/2020,28409.65039,28436.51953,28149.82031,28335.57031,28335.57031,347300000
10/26/2020,28185.82031,28185.82031,27370.16016,27685.38086,27685.38086,404150000
10/27/2020,27651.17969,27707.68945,27457.96094,27463.18945,27463.18945,366400000
10/28/2020,27102.14063,27102.14063,26497.39063,26519.94922,26519.94922,496150000
10/29/2020,26480.98047,26891.89063,26290.7793,26659.10938,26659.10938,419770000
10/30/2020,26572.26953,26639.17969,26143.76953,26501.59961,26501.59961,504820000
11/2/2020,26691.2793,27043.48047,26691.2793,26925.05078,26925.05078,379990000
11/3/2020,27138.68945,27640.21094,27138.68945,27480.0293,27480.0293,350980000
11/4/2020,27512.83008,28301.5,27512.83008,27847.66016,27847.66016,447860000
11/5/2020,28083.36914,28495.05078,28083.36914,28390.17969,28390.17969,390140000
11/6/2020,28399.13086,28431.96094,28189.5,28323.40039,28323.40039,326710000