"1/2/87","3/1/87","225.7","229.9","225.7","228.9","46","129"
"1/2/87","6/1/87","227.1","228.9","226.6","228","5","6"
"1/5/87","3/1/87","231.45","236.7","231","236.5","129","133"
"1/5/87","6/1/87","231.05","235.5","230.8","235.3","13","4"
"1/6/87","3/1/87","236.65","238.2","235.2","236.55","124","151"
"1/6/87","6/1/87","236.1","237","234.2","235.35","5","4"
"1/7/87","3/1/87","236.45","239.65","236.2","238.9","115","144"
"1/7/87","6/1/87","235.45","238.7","235.45","237.85","29","26"
"1/8/87","3/1/87","238.6","241.45","238.5","240.65","80","166"
"1/8/87","6/1/87","238.6","240.2","238","239.45","29","29"
"1/9/87","3/1/87","240.5","243.85","239.25","242.8","171","216"
"1/9/87","6/1/87","240.05","242.5","240.05","241.55","6","8"
"1/12/87","3/1/87","242","245.4","241.85","244.25","72","226"
"1/12/87","6/1/87","240.5","244.3","240.5","243.1","19","12"
"1/13/87","3/1/87","243.4","244.95","243.1","244.95","70","229"
"1/13/87","6/1/87","242.8","243.95","242","243.95","7","15"
"1/14/87","3/1/87","244.95","247.65","243.4","246.7","87","218"
"1/14/87","6/1/87","243.3","246.5","242.5","245.6","13","16"
"1/15/87","3/1/87","247.15","250","246.85","248.65","136","227"
"1/15/87","6/1/87","246.9","248.5","246.1","247.5","9","16"
"1/16/87","3/1/87","249.7","249.8","245.25","245.7","98","241"
"1/16/87","6/1/87","248.3","248.3","244.15","244.5","11","14"
"1/19/87","3/1/87","244.6","250.3","244.6","250.25","100","222"
"1/19/87","6/1/87","244.8","249.3","244.15","249.3","11","17"
"1/20/87","3/1/87","250","251.35","246.7","247.45","69","241"
"1/20/87","6/1/87","248.95","250.2","245.6","246.4","8","20"
"1/21/87","3/1/87","247","248.2","244.55","244.9","86","244"
"1/21/87","6/1/87","246.9","247.4","243.6","243.65","14","25"
"1/22/87","3/1/87","244.4","250.2","244.4","249.8","",""
"1/22/87","6/1/87","244.7","248.8","243.4","248.5","15","30"
"1/23/87","3/1/87","249.55","251.4","240.8","242.7","190","295"
"1/23/87","6/1/87","248.2","250","240.5","241.4","22","37"
"1/26/87","3/1/87","242.85","243.4","239.95","242.65","81","265"
"1/26/87","6/1/87","241.7","242","239","241.2","9","39"
"1/27/87","3/1/87","243.15","245.8","242.2","245.6","102","325"
"1/27/87","6/1/87","241.5","244.5","241.2","244.3","12","42"
"1/28/87","3/1/87","246.25","246.5","243.9","246.45","94","330"
"1/28/87","6/1/87","245.2","245.2","242.9","245.15","8","40"
"1/29/87","3/1/87","247.75","247.85","243.4","243.85","93","345"
"1/29/87","6/1/87","246.3","246.3","242","242.3","6","41"
"1/30/87","3/1/87","243.05","246.4","243.05","245.7","88","303"
"1/30/87","6/1/87","242.6","244","241.5","244","9","39"
"2/2/87","3/1/87","245.2","251.7","245.2","250.75","94","341"
"2/2/87","6/1/87","246.5","250.35","245.55","249.45","21","36"
"2/3/87","3/1/87","251.05","252.4","249.65","251.2","83","322"
"2/3/87","6/1/87","250.15","251","248.4","249.8","12","37"
"2/4/87","3/1/87","251.55","256.75","250.4","256.7","65","319"
"2/4/87","6/1/87","250.45","255.2","248.9","255","19","32"
"2/5/87","3/1/87","256.9","259.9","254.9","258.2","113","300"
"2/5/87","6/1/87","255.45","258.5","254","256.8","16","35"
"2/6/87","3/1/87","258.15","260.1","257.5","257.95","64","295"
"2/6/87","6/1/87","257.75","258.7","256.05","256.55","13","34"
"2/9/87","3/1/87","257.5","258.1","254.15","256.1","98","290"
"2/9/87","6/1/87","256.8","257","253.1","254.9","19","31"
"2/10/87","3/1/87","255.55","256.75","251.85","253.25","140","228"
"2/10/87","6/1/87","254.2","255.5","250.7","252.05","12","24"
"2/11/87","3/1/87","253.6","257","252.95","256.25","89","231"
"2/11/87","6/1/87","252.7","255.7","252","255.05","16","32"
"2/12/87","3/1/87","257.2","258.25","253.75","255.45","109","242"
"2/12/87","6/1/87","256.15","256.9","252.5","254.15","17","27"
"2/13/87","3/1/87","255.3","259.4","254.5","257.35","106","256"
"2/13/87","6/1/87","255","258.1","253","256.05","15","32"
"2/17/87","3/1/87","256.7","262.1","256.7","261.5","89","256"
"2/17/87","6/1/87","255.8","261","255.8","260.25","12","40"
"2/18/87","3/1/87","262.3","262.85","257.1","259.6","105","252"
"2/18/87","6/1/87","261.4","261.7","257.5","258.4","14","41"
"2/19/87","3/1/87","260.25","261.9","258.4","260.8","55","236"
"2/19/87","6/1/87","259.1","260.5","257.2","259.7","18","42"
"2/20/87","3/1/87","260.8","261.45","259.8","260.75","57","234"
"2/20/87","6/1/87","259.6","260.4","258.7","259.5","13","39"
"2/23/87","3/1/87","261.2","262.7","255.8","257.8","141","248"
"2/23/87","6/1/87","261","261","254.5","256.35","28","48"
"2/24/87","3/1/87","258.55","259.3","257.1","258.4","47","224"
"2/24/87","6/1/87","256.9","257.9","255.6","257.25","9","45"
"2/25/87","3/1/87","258.45","261.7","258.4","259.35","75","224"
"2/25/87","6/1/87","259.05","260.5","258.2","258.2","12","46"
"2/26/87","3/1/87","258.7","260.8","257.25","259.2","67","205"
"2/26/87","6/1/87","256.9","259.6","256.5","258.3","9","48"
"2/27/87","3/1/87","259.9","261.3","259.4","261.1","60","200"
"2/27/87","6/1/87","259.1","260.1","258.3","260","12","51"
"3/2/87","3/1/87","262.85","263.7","261.2","261.95","91","208"
"3/2/87","6/1/87","261.85","262.6","260.25","260.75","20","56"
"3/3/87","3/1/87","261.7","262.3","260.8","261.2","29","184"
"3/3/87","6/1/87","260.8","261.2","259.7","260.1","53","92"
"3/4/87","3/1/87","261.6","265.55","261","265.55","96","209"
"3/4/87","6/1/87","260.6","264.5","260.1","264.5","34","93"
"3/5/87","3/1/87","265.8","267.2","264.5","264.95","65","195"
"3/5/87","6/1/87","264.75","266.1","263.3","263.9","32","94"
"3/5/87","9/1/87","264.2","265.5","263.8","263.8","1","1"
"3/6/87","3/1/87","264.7","266.1","264","265.95","49","184"
"3/6/87","6/1/87","263.7","264.85","263","264.7","16","94"
"3/6/87","9/1/87","264.15","264.15","264.15","264.15","0","1"
"3/9/87","3/1/87","264.55","264.55","262.3","263.75","90","198"
"3/9/87","6/1/87","263.3","263.4","261","262.65","33","100"
"3/9/87","9/1/87","261.5","262","261.25","261.6","3","2"
"3/10/87","3/1/87","264.2","266.45","263.2","266.05","60","186"
"3/10/87","6/1/87","263","265.4","262.4","265","16","93"
"3/10/87","9/1/87","262.75","264.45","262.7","264.1","7","3"
"3/11/87","3/1/87","266.45","266.8","263.8","265.75","50","185"
"3/11/87","6/1/87","265.45","265.9","262.8","264.85","36","106"
"3/11/87","9/1/87","264.3","264.3","263.5","263.95","2","3"
"3/12/87","3/1/87","266.35","267.8","265.1","267.05","24","162"
"3/12/87","6/1/87","265.2","267","264.2","266","21","101"
"3/12/87","9/1/87","264.5","265.8","263.3","265.1","2","3"
"3/13/87","3/1/87","267.4","268.4","266.1","266.45","14","156"
"3/13/87","6/1/87","266.65","267.7","265.2","265.7","19","101"
"3/13/87","9/1/87","264","264","264","264","1","4"
"3/16/87","3/1/87","266.1","266.1","263.8","265.45","17","149"
"3/16/87","6/1/87","264.5","264.6","263","264.4","38","105"
"3/16/87","9/1/87","263.55","263.55","262","263.3","4","4"
"3/17/87","3/1/87","265.35","268.9","264.9","268.85","44","163"
"3/17/87","6/1/87","264.65","268","263.9","267.9","75","133"
"3/17/87","9/1/87","263.5","266.1","263","266.1","6","4"
"3/18/87","3/1/87","268.8","269.5","267.1","268.35","38","169"
"3/18/87","6/1/87","267.85","268.6","266.15","267.5","",""
"3/18/87","9/1/87","266.75","267.55","265.15","266.4","6","4"
"3/19/87","3/1/87","268.95","269.8","268.1","268.9","8","139"
"3/19/87","6/1/87","267.3","269","267.15","268.1","73","171"
"3/19/87","9/1/87","267","267","267","267","0","4"
"3/20/87","3/1/87","269.5","273.2","269.5","273.2","22","0"
"3/20/87","6/1/87","268.1","270.55","267.9","270.5","101","204"
"3/20/87","9/1/87","267.15","269.5","267.15","269.4","8","4"
"3/23/87","6/1/87","271.45","273.2","269.1","273","144","235"
"3/23/87","9/1/87","269.6","272.3","268.2","272","12","4"
"3/24/87","6/1/87","272.4","273.45","271.05","273","82","225"
"3/24/87","9/1/87","271.55","272.3","271","272","6","4"
"3/25/87","6/1/87","271.95","273.6","271.1","272.7","67","226"
"3/25/87","9/1/87","271.1","272.5","270.8","271.7","2","4"
"3/26/87","6/1/87","273.85","274.25","271.65","272.4","99","238"
"3/26/87","9/1/87","273.05","273.1","271","271.4","5","3"
"3/27/87","6/1/87","272.35","272.75","268.3","269.7","122","247"
"3/27/87","9/1/87","268.95","270.4","268","268.7","5","3"
"3/30/87","6/1/87","264","264.9","261.1","262.05","249","291"
"3/30/87","9/1/87","261.1","261.1","261.1","261.1","0","3"
"3/31/87","6/1/87","262.9","264.4","262.1","263.15","123","303"
"3/31/87","9/1/87","262.2","263.4","261","262.3","2","5"
"4/1/87","6/1/87","260.9","266.8","260.6","266.8","153","250"
"4/1/87","9/1/87","262","265.85","261.35","265.5","4","5"
"4/2/87","6/1/87","267.35","267.75","264.9","266.1","98","247"
"4/2/87","9/1/87","266.15","266.3","264.2","265.15","3","6"
"4/3/87","6/1/87","265.8","274.3","263.95","274.2","157","260"
"4/3/87","9/1/87","267.5","273.4","267.5","273.4","4","5"
"4/6/87","6/1/87","275","275","272.3","273.3","200","385"
"4/6/87","9/1/87","274.2","274.4","271.3","272.3","10","8"
"4/7/87","6/1/87","272.65","274.3","266.5","266.6","262","371"
"4/7/87","9/1/87","271.5","273.3","265.5","265.6","8","8"
"4/8/87","6/1/87","268","271.2","267.05","269.7","104","231"
"4/8/87","9/1/87","266.9","270","266.2","268.8","13","9"
"4/9/87","6/1/87","269.6","269.7","263.7","265.65","125","247"
"4/9/87","9/1/87","266.9","266.9","262.9","264.7","13","10"
"4/10/87","6/1/87","263.7","266.05","262.8","264.55","105","262"
"4/10/87","9/1/87","264","265","262","263.4","10","8"
"4/13/87","6/1/87","265.1","266.3","255.8","255.8","167","272"
"4/13/87","9/1/87","264.5","265.3","254.8","254.8","6","8"
"4/14/87","6/1/87","251.4","255.6","246.8","250.8","292","274"
"4/14/87","9/1/87","250.6","254.4","245.6","249.7","25","15"
"4/15/87","6/1/87","253.5","257.45","251.8","256.1","179","265"
"4/15/87","9/1/87","253.3","256.3","250.8","255.05","24","17"
"4/16/87","6/1/87","256.5","259.85","256.5","258.55","147","276"
"4/16/87","9/1/87","256.5","258.6","256.1","257.45","19","10"
"4/20/87","6/1/87","258.75","259.55","254.6","257.6","93","223"
"4/20/87","9/1/87","254.3","257.5","253.6","256.4","12","11"
"4/21/87","6/1/87","256.4","262.8","253.1","262.35","182","255"
"4/21/87","9/1/87","252.4","261.7","252.2","261.25","23","14"
"4/22/87","6/1/87","261","261.85","254.8","255.25","191","295"
"4/22/87","9/1/87","260.9","260.9","254","254.15","17","21"
"4/23/87","6/1/87","255.9","258.25","253.35","255.35","139","281"
"4/23/87","9/1/87","256.25","257","252","254.25","17","9"
"4/24/87","6/1/87","252.5","255.4","250.65","250.7","118","258"
"4/24/87","9/1/87","253.4","253.7","249.5","249.5","16","15"
"4/27/87","6/1/87","245.1","253.6","245.1","248","214","311"
"4/27/87","9/1/87","245.2","251.7","244.8","246.5","22","20"
"4/28/87","6/1/87","249.8","254.9","249.7","252.45","125","329"
"4/28/87","9/1/87","248.7","253.6","248.4","250.9","19","20"
"4/29/87","6/1/87","253.85","255.95","252.3","253.8","86","301"
"4/29/87","9/1/87","253","254","251.05","252","7","19"
"4/30/87","6/1/87","254","258.15","253.95","257.55","102","308"
"4/30/87","9/1/87","253.3","256.5","253","256.1","16","19"
"5/1/87","6/1/87","256.65","258.1","255.4","256.6","66","307"
"5/1/87","9/1/87","256.35","256.6","254.5","255.15","9","20"
"5/4/87","6/1/87","255","257.8","252.9","257.65","105","316"
"5/4/87","9/1/87","253.3","256.2","251.5","256.2","14","23"
"5/5/87","6/1/87","258.5","261.8","258","261.7","127","324"
"5/5/87","9/1/87","257.75","260.4","256.6","260.3","16","24"
"5/6/87","6/1/87","261.3","262.8","259.6","261.7","119","346"
"5/6/87","9/1/87","260.4","261.7","258.2","260.3","23","31"
"5/7/87","6/1/87","261.75","263.25","259.05","259.1","123","320"
"5/7/87","9/1/87","260.55","261.7","259","259","16","33"
"5/8/87","6/1/87","260.85","262","258.55","260.8","102","259"
"5/8/87","9/1/87","260.6","260.7","257.5","259.6","19","35"
"5/11/87","6/1/87","262.45","266.25","258.4","260.05","192","295"
"5/11/87","9/1/87","261.7","265.3","257.5","258.85","28","35"
"5/12/87","6/1/87","260","261.95","259.3","261.2","94","298"
"5/12/87","9/1/87","258.7","260.8","258.1","259.9","20","37"
"5/13/87","6/1/87","261.55","263.25","258.8","261.95","70","304"
"5/13/87","9/1/87","260.6","261.5","257.2","260.65","16","37"
"5/14/87","6/1/87","262.25","263","260.4","261.6","57","288"
"5/14/87","9/1/87","260.7","261.5","259","260.3","17","36"
"5/15/87","6/1/87","258.3","261.5","255.6","256.15","130","292"
"5/15/87","9/1/87","257","260","254","254.7","24","37"
"5/18/87","6/1/87","255.8","256.45","252.2","255.8","151","306"
"5/18/87","9/1/87","254.4","255.4","251","254.6","33","44"
"5/19/87","6/1/87","256.05","256.4","248.6","250.2","123","299"
"5/19/87","9/1/87","255.25","255.25","247","248.8","31","39"
"5/20/87","6/1/87","251.15","251.2","247.4","249.95","117","268"
"5/20/87","9/1/87","250","250","246","248.55","14","37"
"5/21/87","6/1/87","251","252.55","250.3","251","106","265"
"5/21/87","9/1/87","250","259.6","249.3","249.6","15","34"
"5/22/87","6/1/87","252.05","253.5","250.85","251.05","67","247"
"5/22/87","9/1/87","251.55","252.3","249.65","249.75","8","33"
"5/26/87","6/1/87","254.7","257.5","253.75","257.05","",""
"5/26/87","9/1/87","253.9","256.2","252.8","255.7","18","35"
"","","","","","","95","675"
"5/26/87","12/1/87","252.5","255.5","252.5","255","1","1"
"5/27/87","6/1/87","257","258.55","255.9","256.65","76","223"
"5/27/87","9/1/87","255.7","257.2","255","255.3","15","39"
"5/27/87","12/1/87","254.6","254.6","254.6","254.6","0","1"
"5/28/87","6/1/87","256.95","259.4","254.7","259","101","244"
"5/28/87","9/1/87","255.5","257.9","253.55","257.85","15","43"
"5/28/87","12/1/87","257.05","257.05","257.05","257.05","0","1"
"5/29/87","6/1/87","260.2","260.5","257.55","257.6","99","259"
"5/29/87","9/1/87","259.2","259.5","256.6","256.6","27","51"
"5/29/87","12/1/87","258.8","258.8","256.5","256.5","1","2"
"6/1/87","6/1/87","260.5","260.9","258.15","259.9","65","263"
"6/1/87","9/1/87","259.2","259.9","257","258.4","37","63"
"6/1/87","12/1/87","258.7","258.7","256.5","257.5","1","3"
"6/2/87","6/1/87","258.7","260.2","256","257.55","128","238"
"6/2/87","9/1/87","257.05","258.6","254.5","256.15","25","65"
"6/2/87","12/1/87","255.25","255.25","255.25","255.25","0","3"
"6/3/87","6/1/87","259.2","261.95","258.7","261.9","78","236"
"6/3/87","9/1/87","258.4","260.6","257.5","260.6","48","84"
"6/3/87","12/1/87","259.7","259.7","259.7","259.7","0","3"
"6/4/87","6/1/87","261.4","262.55","260.7","261.5","47","206"
"6/4/87","9/1/87","260.2","261.1","259.2","260.25","21","78"
"6/4/87","12/1/87","259.3","259.3","259.3","259.3","0","3"
"6/5/87","6/1/87","261.2","262.15","259.8","261.5","68","197"
"6/5/87","9/1/87","259.9","260.85","258.6","260.15","31","84"
"6/5/87","12/1/87","259.25","259.25","259.25","259.25","0","3"
"6/8/87","6/1/87","260","264.4","260","263.45","63","190"
"6/8/87","9/1/87","258.5","263.2","258.5","262.2","28","83"
"6/8/87","12/1/87","261.5","261.5","261.5","261.5","0","3"
"6/9/87","6/1/87","263.4","265.4","262.5","265.1","70","191"
"6/9/87","9/1/87","262.1","264.1","260.7","263.75","29","92"
"","","","","","","438","1201"
"6/9/87","12/1/87","261.7","262.5","260","262.5","6","3"
"","","","","","","6","8"
"","","","","","","4","169"
"6/10/87","6/1/87","266.15","267.8","263.7","264.6","103","190"
"6/10/87","9/1/87","264.95","266.55","262.4","263.25","91","123"
"","","","","","","1094","1670"
"6/10/87","12/1/87","263.8","265.4","262.2","262.35","11","4"
"","","","","","","11","4"
"","","","","","","9","175"
"6/11/87","6/1/87","265.25","266.35","264.5","266.35","20","148"
"","","","","","","36","106"
"6/11/87","9/1/87","264.1","264.75","263.4","264.4","31","114"
"","","","","","","23","1658"
"6/11/87","12/1/87","263.4","263.6","262.2","263.3","6","4"
"","","","","","","11","4"
"","","","","","","3","177"
"6/15/87","6/1/87","268.8","270.5","268.6","269.9","32","136"
"6/15/87","9/1/87","267.75","269","267.2","268","35","131"
"","","","","","","903","2200"
"6/15/87","12/1/87","267.25","268","266.5","267","9","8"
"","","","","","","9","8"
"","","","","","","0","177"
"6/16/87","6/1/87","269","270.8","268.5","270.75","34","124"
"6/16/87","9/1/87","267","269.3","266.8","269.3","37","135"
"","","","","","","1319","2637"
"6/16/87","12/1/87","266.6","268.4","266.2","268.3","6","8"
"","","","","","","4","179"
"6/17/87","6/1/87","270.45","271","269.4","270.5","35","92"
"6/17/87","9/1/87","268.6","269.6","268","269","62","158"
"","","","","","","1279","2911"
"6/17/87","12/1/87","268","268.6","267.15","268","14","12"
"","","","","","","0","174"
"6/18/87","6/1/87","268.5","270.8","268.5","269.85","15","72"
"6/18/87","9/1/87","268.15","269.5","266.9","268.6","99","194"
"","","","","","","2094","3964"
"6/18/87","12/1/87","266.5","268.4","266","267.55","4","10"
"","","","","","","77","241"
"6/19/87","6/1/87","270.5","271","270","270.25","7","0"
"6/19/87","9/1/87","268.15","270.2","267.7","269.3","49","165"
"","","","","","","1601","4252"
"6/19/87","12/1/87","269.05","269.05","267.6","268.4","8","10"
"","","","","","","79","248"
"6/22/87","9/1/87","270.6","271.8","269.1","270.45","77","192"
"","","","","","","1777","4445"
"6/22/87","12/1/87","269.35","270.7","268.2","268.8","9","10"
"","","","","","","144","273"
"6/23/87","9/1/87","270.6","270.6","267.5","268.7","79","193"
"","","","","","","1747","4266"
"6/23/87","12/1/87","267.4","268.1","266.5","267.65","10","9"
"","","","","","","43","278"
"6/24/87","9/1/87","267.65","268.8","266.65","267.15","59","181"
"","","","","","","59","181"
"","","","","","","905","4007"
"6/24/87","12/1/87","267.65","267.65","265.75","266","7","9"
"","","","","","","50","300"
"6/25/87","9/1/87","267.7","269.7","267.7","268.4","78","207"
"","","","","","","78","207"
"","","","","","","1048","4013"
"6/25/87","12/1/87","267.2","268.55","266.8","267.2","8","10"
"","","","","","","54","291"
"6/26/87","9/1/87","266.2","269.2","266.2","269.2","75","194"
"","","","","","","1103","4050"
"6/26/87","12/1/87","266.15","268","266.1","268","12","10"
"","","","","","","16","283"
"6/29/87","9/1/87","268.75","269.75","268.45","269.35","32","172"
"","","","","","","1045","4055"
"6/29/87","12/1/87","267.75","268.4","267.4","268.05","5","10"
"","","","","","","23","282"
"6/30/87","9/1/87","269.25","269.5","264.4","265.3","107","168"
"","","","","","","1832","4221"
"6/30/87","12/1/87","268.05","268.3","263.5","263.7","8","10"
"","","","","","","72","310"
"7/1/87","9/1/87","265.65","267","265.3","265.8","37","177"
"7/1/87","12/1/87","265.25","265.5","264.5","264.55","6","12"
"7/2/87","9/1/87","266.75","268.25","266.55","267.65","64","184"
"7/2/87","12/1/87","265.75","267","265.4","266.3","5","13"
"7/8/87","9/1/87","268.95","270.35","267.65","270.15","59","170"
"7/8/87","12/1/87","268.1","269.1","266.75","268.95","6","12"
"7/9/87","9/1/87","269.7","273.1","269.7","270.5","96","159"
"7/9/87","12/1/87","269.05","272","268.7","269.3","19","11"
"7/10/87","9/1/87","271.3","271.5","270","270.85","48","145"
"7/10/87","12/1/87","270.1","270.1","268.8","269.65","8","11"
"7/13/87","9/1/87","270.65","271.2","268.3","271.2","76","151"
"7/13/87","12/1/87","267.3","270","267.3","270","3","11"
"7/14/87","9/1/87","271.3","273.65","271.3","273.25","66","137"
"7/14/87","12/1/87","271.25","272.3","270.5","272.1","9","13"
"7/15/87","9/1/87","271","274.15","271","273.8","142","194"
"7/15/87","12/1/87","270.3","272.95","270.25","272.6","9","10"
"7/16/87","9/1/87","274.1","275.3","272.95","275.3","159","284"
"7/16/87","12/1/87","273.05","274.15","272","274.05","12","12"
"7/17/87","9/1/87","274.75","276.45","274.75","275.85","58","283"
"7/17/87","12/1/87","275.15","275.2","274.1","274.75","11","16"
"7/20/87","9/1/87","274.9","275.65","274.35","274.5","62","279"
"7/20/87","12/1/87","273.7","274.6","273","273.35","9","16"
"7/21/87","9/1/87","274","275.65","270.5","271.8","119","288"
"7/21/87","12/1/87","273.45","274.2","270.4","270.8","19","14"
"7/22/87","9/1/87","272.15","272.5","270.4","272.45","56","268"
"7/22/87","12/1/87","270.3","271.55","269.9","271.55","8","6"
"7/23/87","9/1/87","273.1","273.2","269.8","271.8","64","274"
"7/23/87","12/1/87","272.2","272.2","269.2","270.85","15","7"
"","","","","","","48","317"
"7/24/87","9/1/87","271.55","272.25","270.9","271.45","42","241"
"7/24/87","12/1/87","271.1","271.3","270.3","270.5","4","6"
"7/27/87","9/1/87","271.6","273.25","271.25","273.2","48","243"
"7/27/87","12/1/87","271","272.35","270.3","272.2","9","9"
"7/28/87","9/1/87","273.85","274.9","272.6","274.85","74","256"
"7/28/87","12/1/87","272.45","274","271.5","274","9","10"
"7/29/87","9/1/87","274.3","278.1","274.3","277.8","101","280"
"7/29/87","12/1/87","273.6","277.1","273.3","277","12","10"
"7/30/87","9/1/87","277.85","279.8","276.9","279.45","122","292"
"7/30/87","12/1/87","277","278.8","275.9","278.6","20","16"
"7/31/87","9/1/87","279","279.3","277.8","278.9","48","276"
"7/31/87","12/1/87","278","278.2","276.7","277.85","12","16"
"","","","","","","12","17"
"8/3/87","9/1/87","276.95","280.15","276.95","278.65","131","257"
"8/3/87","12/1/87","276.85","279","276.8","277.5","15","15"
"8/4/87","9/1/87","278.55","279.1","275.2","277.55","82","248"
"8/4/87","12/1/87","277.6","277.9","274.5","276.4","16","12"
"8/5/87","9/1/87","278.2","280.7","278","278.95","86","259"
"8/5/87","12/1/87","277.1","279.5","276.9","277.6","15","14"
"8/6/87","9/1/87","279.35","282.8","278","282.45","69","264"
"8/6/87","12/1/87","277.9","281.3","276.9","281.15","13","15"
"8/7/87","9/1/87","282.45","283.9","281.85","282.8","65","244"
"8/7/87","12/1/87","281.7","282.5","280.8","281.55","",""
"8/10/87","9/1/87","282.8","285.75","282.7","285.45","84","255"
"8/10/87","12/1/87","281.5","284.8","281.5","284.2","6","21"
"8/11/87","9/1/87","285.85","288.4","285.85","287.35","142","285"
"8/11/87","12/1/87","284.9","286.9","284.9","286.4","20","32"
"8/12/87","9/1/87","287.6","288.4","285.4","286.5","121","267"
"8/12/87","12/1/87","286.5","287.1","284.3","285.15","23","33"
"8/13/87","9/1/87","286.9","288.8","286.9","287.95","89","256"
"8/13/87","12/1/87","285.6","287.6","285.6","286.7","15","32"
"8/14/87","9/1/87","285.75","289.1","285.75","287.9","93","245"
"8/14/87","12/1/87","286.25","287.6","285.2","286.55","14","32"
"8/17/87","9/1/87","287.8","288.5","286.35","287.85","62","267"
"8/17/87","12/1/87","287","287.3","285.2","286.65","23","31"
"8/18/87","9/1/87","286.9","287.3","281","283","154","289"
"8/18/87","12/1/87","285","285.2","279.5","281.8","29","36"
"8/19/87","9/1/87","282.65","284.15","281.15","284.15","82","284"
"8/19/87","12/1/87","281.1","283","280.1","282.7","16","35"
"8/20/87","9/1/87","284.65","288.45","284.5","288.2","115","302"
"8/20/87","12/1/87","284","287.3","283.9","287.05","12","40"
"8/21/87","9/1/87","288.1","289.45","286.8","287.6","84","309"
"8/21/87","12/1/87","287.6","288","285.4","286.35","9","43"
"8/24/87","9/1/87","287.15","288.3","283.9","287.1","75","304"
"8/24/87","12/1/87","285.5","286.75","283","285.7","24","47"
"8/25/87","9/1/87","287.85","289.45","287.6","288.9","86","308"
"8/25/87","12/1/87","286.7","287.9","286.2","287.45","30","47"
"8/26/87","9/1/87","289.55","289.65","286.9","287.5","63","294"
"8/26/87","12/1/87","288.35","288.35","285.6","286.15","11","47"
"8/27/87","9/1/87","285.8","287.4","284.75","285","105","284"
"8/27/87","12/1/87","284.5","286.1","283.5","283.65","22","50"
"8/28/87","9/1/87","285.5","285.7","282.05","282.75","149","251"
"8/28/87","12/1/87","283.95","283.95","280.7","281.4","18","53"
"8/31/87","9/1/87","281.65","285.5","281.65","285.4","118","236"
"8/31/87","12/1/87","280.7","284.3","280.5","284.05","37","71"
"9/1/87","9/1/87","285.4","287.3","280.6","280.8","97","242"
"9/1/87","12/1/87","285.6","285.75","279.1","279.4","",""
"9/2/87","9/1/87","280.1","282","276.7","279","127","255"
"9/2/87","12/1/87","278.4","280.5","275.5","277.6","35","81"
"9/3/87","9/1/87","280.25","280.6","275.5","277.6","123","271"
"9/3/87","12/1/87","278.9","279.1","274.4","276.2","37","88"
"9/4/87","9/1/87","278.35","279","273.8","274.6","99","235"
"9/4/87","12/1/87","277.15","277.5","272.9","273.05","28","94"
"9/8/87","9/1/87","274.6","275.4","267.35","271.55","149","238"
"9/8/87","12/1/87","273.2","274","266","270.4","78","98"
"9/9/87","9/1/87","271.4","272.4","269.6","270.9","64","167"
"9/9/87","12/1/87","269.8","270.8","268","268.9","51","109"
"9/10/87","9/1/87","272.65","275.8","272.65","274.9","64","166"
"9/10/87","12/1/87","271.5","274.4","271.45","273.8","46","127"
"9/10/87","3/1/88","271.95","272.8","271.2","272.8","4","0"
"9/11/87","9/1/87","274.95","279.2","274.8","278.8","58","149"
"9/11/87","12/1/87","273.3","278","273.3","277.2","73","152"
"9/11/87","3/1/88","274","277","273.9","276.4","14","0"
"9/14/87","9/1/87","279.65","280.55","278.3","280.55","60","116"
"9/14/87","12/1/87","277.9","278.8","276.2","278.55","111","190"
"9/14/87","3/1/88","277.5","277.5","275.8","277.3","8","0"
"9/15/87","9/1/87","279.5","279.8","276.2","276.5","39","99"
"9/15/87","12/1/87","277.35","277.35","273.8","274.45","113","224"
"9/15/87","3/1/88","273.7","275.1","273.2","273.65","10","0"
"9/16/87","9/1/87","276.3","279.1","275.2","275.2","29","81"
"9/16/87","12/1/87","274","277.1","272.1","273","195","241"
"9/16/87","3/1/88","273.5","276.2","271.8","272.2","20","0"
"9/17/87","9/1/87","276.3","277","274.6","276.75","25","56"
"9/17/87","12/1/87","274.25","274.95","271.85","274.45","115","245"
"9/17/87","3/1/88","272.7","274","271.5","273.65","11","1"
"9/18/87","12/1/87","275.55","275.55","272.6","274.55","98","267"
"9/18/87","3/1/88","274.55","274.55","272","273.75","11","2"
"9/21/87","12/1/87","275","276.1","268.4","268.9","252","283"
"9/21/87","3/1/88","274.75","274.8","267","267.5","13","1"
"9/22/87","12/1/87","269.4","276.8","267.8","276.75","174","192"
"9/22/87","3/1/88","268.3","275.5","266.4","275.5","6","1"
"9/23/87","12/1/87","276.3","277.5","275.15","277.45","145","306"
"","","","","","","2124","2755"
"9/23/87","3/1/88","275.2","275.8","274.2","275.8","20","402"
"9/24/87","12/1/87","275.95","277.35","274.4","276.15","126","294"
"9/24/87","3/1/88","274.6","276","273.5","274.9","12","3"
"9/25/87","12/1/87","275.75","278.2","274.05","278.15","102","290"
"9/25/87","3/1/88","274.6","276","272.85","276","8","3"
"9/28/87","12/1/87","278.65","280.6","277.7","278.6","130","301"
"9/28/87","3/1/88","278.2","279","276.6","277.25","10","5"
"10/1/87","12/1/87","278.7","282.6","272.6","282.55","141","282"
"","","","","","","1471","3105"
"","","","","","","1581","3277"
"10/1/87","3/1/88","277","281.4","277","281.3","17","15"
"","","","","","","17","10"
"","","","","","","30","502"
"10/2/87","12/1/87","282.1","283.1","281.5","282","93","279"
"","","","","","","963","3073"
"10/2/87","3/1/88","280.7","281.45","280.2","280.75","10","504"
"10/5/87","12/1/87","281.7","282.7","279.75","282.25","77","265"
"","","","","","","816","3125"
"10/5/87","3/1/88","280","280.5","278.45","280.5","22","20"
"","","","","","","51","528"
"10/6/87","12/1/87","281.35","281.45","274.4","274.7","214","260"
"","","","","","","2184","3417"
"10/6/87","3/1/88","279.8","279.8","273.2","273.45","18","20"
"","","","","","","26","531"
"10/7/87","12/1/87","274.8","275.85","272.8","275.5","143","243"
"","","","","","","2012","3260"
"10/7/87","3/1/88","273.5","274.55","271.5","274.2","18","8"
"","","","","","","50","548"
"10/8/87","12/1/87","275.75","275.95","269.55","271.7","141","241"
"","","","","","","1565","3146"
"10/8/87","3/1/88","274.25","274.25","268.6","270.45","16","8"
"","","","","","","59","578"
"10/9/87","12/1/87","271.1","272.4","268.1","269.6","125","234"
"","","","","","","1293","3217"
"10/9/87","3/1/88","269.5","271","267.45","268.4","8","9"
"","","","","","","40","584"
"10/9/87","6/1/88","268.5","270","267","267.7","0","59"
"10/12/87","12/1/87","269","269.1","265.1","268.55","179","239"
"","","","","","","1819","3356"
"10/12/87","3/1/88","267.8","267.8","264.1","267.4","16","11"
"","","","","","","50","600"
"10/12/87","6/1/88","266.7","266.7","266.7","266.7","0","0"
"","","","","","","0","59"
"10/13/87","12/1/87","269.95","271.3","267.9","269.95","156","260"
"10/13/87","3/1/88","268.5","270.2","266.9","268.6","12","10"
"","","","","","","102","619"
"10/13/87","6/1/88","267.9","267.9","267.9","267.9","0","0"
"","","","","","","0","59"
"","","","","","","0","59"
"10/14/87","12/1/87","267.2","267.95","260.8","261.05","",""
"10/14/87","3/1/88","266.3","266.5","259.5","259.75","",""
"10/14/87","6/1/88","265","265","259","259.05","",""
"10/15/87","12/1/87","259.5","262.3","255.9","257.1","212","254"
"","","","","","","2118","3612"
"10/15/87","3/1/88","258.1","261","254.7","256.5","22","20"
"","","","","","","19","11"
"","","","","","","131","629"
"10/15/87","6/1/88","256.25","256.25","256.25","256.25","0","0"
"","","","","","","0","59"
"10/16/87","12/1/87","258.4","259.2","241.3","242.4","344","295"
"","","","","","","2899","4223"
"10/16/87","3/1/88","257.3","258","240","240.1","27","13"
"","","","","","","178","633"
"10/16/87","6/1/88","239.4","239.4","239.4","239.4","0","0"
"","","","","","","0","59"
"10/22/87","12/1/87","179","217","179","207.5","120","115"
"","","","","","","564","3385"
"10/22/87","3/1/88","193","215","187","204","7","12"
"","","","","","","11","594"
"10/22/87","6/1/88","203.3","203.3","203.3","203.3","0","0"
"","","","","","","0","59"
"10/23/87","12/1/87","201","211","197","207.3","50","94"
"","","","","","","620","3434"
"10/23/87","3/1/88","197","210","197","207.9","5","12"
"","","","","","","37","589"
"10/23/87","6/1/88","207.2","207.2","207.2","207.2","0","0"
"","","","","","","0","59"
"10/26/87","12/1/87","203","205","181","183.5","79","78"
"","","","","","","79","78"
"","","","","","","647","3335"
"10/26/87","3/1/88","177.9","177.9","177.9","177.9","0","11"
"","","","","","","188","573"
"10/26/87","6/1/88","177.2","177.2","177.2","177.2","0","0"
"","","","","","","0","59"
"10/27/87","12/1/87","188.5","190","178.1","185.5","72","94"
"","","","","","","405","2922"
"10/27/87","3/1/88","186.5","186.5","176","182","3","12"
"","","","","","","5","411"
"10/27/87","6/1/88","180.55","180.55","180.55","180.55","0","0"
"","","","","","","0","59"
"10/28/87","12/1/87","175.5","188.5","175.5","186.4","100","86"
"","","","","","","425","3017"
"10/28/87","3/1/88","179","185","177","183","7","8"
"","","","","","","36","417"
"10/28/87","6/1/88","181.75","181.75","181.75","181.75","0","0"
"","","","","","","0","59"
"10/29/87","12/1/87","187.5","195.5","183","191.95","60","85"
"","","","","","","929","3450"
"10/29/87","3/1/88","189","190","181","189","7","6"
"","","","","","","78","455"
"10/29/87","6/1/88","187.55","187.55","187.55","187.55","0","0"
"","","","","","","4","59"
"11/2/87","12/1/87","200","207","196.75","206.75","51","84"
"11/2/87","3/1/88","198.5","204.5","196","203","5","7"
"11/2/87","6/1/88","201.55","201.55","201.55","201.55","0","0"
"11/4/87","12/1/87","195.5","201.25","193.5","195.35","45","89"
"11/4/87","3/1/88","196.25","197.5","193","193","6","7"
"11/4/87","6/1/88","190.55","190.55","190.55","190.55","0","0"
"11/5/87","12/1/87","194.5","203.5","194.5","197.5","67","97"
"11/5/87","3/1/88","195.75","200","194.75","196","14","8"
"11/5/87","6/1/88","193.9","193.9","193.9","193.9","0","0"
"11/6/87","12/1/87","201.25","204.25","196","197","31","81"
"11/6/87","3/1/88","199","201","193","193","1","8"
"11/6/87","6/1/88","191.5","191.5","191.5","191.5","0","0"
"11/9/87","12/1/87","194.15","198.5","192.2","194","53","76"
"11/9/87","3/1/88","192","195","190","191","4","7"
"11/9/87","6/1/88","189.5","189.5","189.5","189.5","0","0"
"11/10/87","12/1/87","192","195","189.5","195","43","75"
"","","","","","","328","2725"
"11/10/87","3/1/88","190.5","191","187","191","1","8"
"11/10/87","6/1/88","190.25","190.25","190.25","190.25","0","0"
"11/11/87","12/1/87","195","198","195","196.05","31","72"
"11/11/87","3/1/88","191.5","194.5","191.5","193","5","7"
"11/11/87","6/1/88","192.25","192.25","192.25","192.25","0","0"
"11/12/87","12/1/87","199.75","201.8","199.05","201.25","51","85"
"11/12/87","3/1/88","198","198","196.05","197","8","8"
"11/12/87","6/1/88","196.25","196.25","196.25","196.25","0","0"
"11/13/87","12/1/87","200","201.1","197.25","197.55","37","77"
"11/13/87","3/1/88","198.5","198.5","193.5","193.5","7","10"
"11/13/87","6/1/88","192.85","192.85","192.85","192.85","0","0"
"11/16/87","12/1/87","201.25","201.5","197.2","200","33","85"
"11/16/87","3/1/88","198","198","195.05","196.5","6","10"
"11/16/87","6/1/88","195.75","195.75","195.75","195.75","0","0"
"11/17/87","12/1/87","197.5","198","193.7","196","47","78"
"11/17/87","3/1/88","193.25","193.25","192.5","193","2","10"
"11/17/87","6/1/88","193","193","193","193","0","0"
"11/18/87","12/1/87","197.75","199.5","194.6","199.5","49","81"
"11/18/87","3/1/88","194.5","197.25","192.25","197.25","6","11"
"11/18/87","6/1/88","196.25","196.25","196.25","196.25","0","0"
"11/19/87","12/1/87","198.5","198.95","192.15","192.15","69","79"
"11/19/87","3/1/88","196.45","196.45","189.5","189.5","8","12"
"11/19/87","6/1/88","187.65","187.65","187.65","187.65","0","0"
"11/20/87","12/1/87","188","194.5","187.75","194.35","78","92"
"","","","","","","378","2406"
"11/20/87","3/1/88","186.5","192","185","191.55","21","19"
"11/20/87","6/1/88","190.8","190.8","190.8","190.8","0","0"
"11/23/87","12/1/87","193","195.4","192.5","195.4","37","84"
"11/23/87","3/1/88","188.75","192.7","188.75","192.7","12","12"
"11/23/87","6/1/88","191.95","191.95","191.95","191.95","0","0"
"11/24/87","12/1/87","197.25","198.25","196.25","196.85","51","93"
"11/24/87","3/1/88","195","195.5","193.75","194.55","8","11"
"11/24/87","6/1/88","193.8","193.8","193.8","193.8","0","0"
"11/25/87","12/1/87","196.75","197.85","195.25","195.75","",""
"11/25/87","3/1/88","193.6","193.6","193.6","193.6","0","11"
"11/25/87","6/1/88","192.85","192.85","192.85","192.85","0","0"
"11/27/87","12/1/87","195.4","195.5","191.6","192","21","91"
"11/27/87","3/1/88","193.5","193.5","189","189","1","12"
"11/27/87","6/1/88","188.25","188.25","188.25","188.25","0","0"
"11/30/87","12/1/87","189.75","190","182","188","95","92"
"11/30/87","3/1/88","185.75","187","180.5","184.5","16","15"
"11/30/87","6/1/88","183.75","183.75","183.75","183.75","0","0"
"12/1/87","12/1/87","189.25","189.4","186.25","186.25","26","82"
"12/1/87","3/1/88","186.65","186.65","182.8","183.5","5","11"
"12/1/87","6/1/88","182.75","182.75","182.75","182.75","",""
"12/2/87","12/1/87","185.8","188.5","185","187.75","38","85"
"12/2/87","3/1/88","182.9","186","182.9","185.5","11","15"
"12/2/87","6/1/88","184.8","184.8","184.8","184.8","",""
"12/3/87","12/1/87","187.9","188","180.1","182","59","81"
"12/3/87","3/1/88","185.65","185.65","177.5","180","15","15"
"12/3/87","6/1/88","178.25","178.25","178.25","178.25","",""
"12/4/87","12/1/87","182","183","179.15","182.95","54","81"
"12/4/87","3/1/88","178.75","180.5","176.2","180.5","12","17"
"12/4/87","6/1/88","178.9","178.9","178.9","178.9","",""
"12/7/87","12/1/87","182","183.3","181.4","183.1","28","77"
"12/7/87","3/1/88","180","181.3","179.3","181","14","23"
"12/7/87","6/1/88","179.9","179.9","179.9","179.9","",""
"12/8/87","12/1/87","183","186.35","183","186.35","29","78"
"12/8/87","3/1/88","179.2","184.4","179.2","184","32","40"
"12/8/87","6/1/88","182.9","182.9","182.9","182.9","",""
"12/9/87","12/1/87","186.5","191.1","186","189.7","55","91"
"12/9/87","3/1/88","184.4","188.8","183","187.5","50","47"
"12/9/87","6/1/88","186.4","186.4","186.4","186.4","",""
"12/10/87","12/1/87","186","191.05","185.5","186.5","91","96"
"12/10/87","3/1/88","184.5","189.5","183.75","183.75","64","59"
"12/10/87","6/1/88","182.85","182.85","182.85","182.85","",""
"12/11/87","12/1/87","187","187.8","186","187.8","17","99"
"12/11/87","3/1/88","185.3","186.25","183.75","186.25","32","57"
"12/11/87","6/1/88","185.25","185.25","183","185.25","2","0"
"12/14/87","12/1/87","189.8","194.2","189.1","194.2","25","79"
"12/14/87","3/1/88","188","192.8","187","192.5","41","73"
"12/14/87","6/1/88","187","191","186.2","191","2","0"
"12/15/87","12/1/87","194.5","195.3","193.7","195.3","10","61"
"12/15/87","3/1/88","192.55","195.15","192.1","194.2","77","92"
"12/15/87","6/1/88","193.2","194.1","191.1","192.95","8","0"
"12/16/87","12/1/87","195.7","198","194","198","13","56"
"12/16/87","3/1/88","194.3","197.95","192.4","195.5","37","91"
"12/16/87","6/1/88","194.4","194.4","194.4","194.4","0","0"
"12/17/87","12/1/87","198.1","198.8","196","196.05","3","56"
"12/17/87","3/1/88","197.75","197.75","194.05","194.15","60","92"
"12/17/87","6/1/88","196.75","196.75","192.75","193.7","5","1"
"12/18/87","12/1/87","197.6","202.2","197.6","201.95","14","47"
"12/18/87","3/1/88","195.5","200.5","195.1","199.6","35","70"
"12/18/87","6/1/88","194.45","198.5","194.3","198.5","5","2"
"12/21/87","3/1/88","200","203.8","200","203.8","",""
"12/21/87","6/1/88","201.8","201.8","201.8","201.8","0","2"
"12/22/87","3/1/88","202.6","203.25","200.8","202.3","48","69"
"12/22/87","6/1/88","201","201","201","201","2","2"
"12/23/87","3/1/88","203.35","205.3","203.1","204.6","38","79"
"12/23/87","6/1/88","201.9","203.9","201.9","203.4","4","2"
"12/24/87","3/1/88","204.6","205.35","204","205.25","10","77"
"12/24/87","6/1/88","203.9","203.9","203.9","203.9","0","2"
"12/28/87","3/1/88","202","202.5","197.5","199.5","74","95"
"12/28/87","6/1/88","197.7","198.3","197.7","198.1","0","2"
"12/29/87","3/1/88","199.5","200.2","198.2","198.35","47","87"
"12/29/87","6/1/88","197.7","198.6","197.15","197.15","4","2"
"12/30/87","3/1/88","199.2","202.8","199","202.3","45","94"
"12/30/87","6/1/88","200.2","201.3","200.2","201","4","2"
"12/31/87","3/1/88","199.5","202.2","199","202","42","91"
"12/31/87","6/1/88","199.2","200.65","199","200.65","6","2"