"1/2/86","3/1/86","218.05","218.5","216.75","218.45","4992","16934"
"1/2/86","6/1/86","220.75","221.1","219.6","221.05","42","1346"
"1/2/86","9/1/86","223.55","223.55","223.55","223.55","0","0"
"1/2/86","12/1/86","226.05","226.05","226.05","226.05","0","1"
"1/3/86","3/1/86","219","220.6","219","220.25","5434","16562"
"1/3/86","6/1/86","222.8","223.2","222","222.9","109","1379"
"1/3/86","9/1/86","220","225.4","220","225.4","0","0"
"1/3/86","12/1/86","228.35","228.35","227.7","227.9","1","0"
"1/6/86","3/1/86","220.6","220.95","218.6","220.35","3795","16027"
"1/6/86","6/1/86","223.2","223.2","221.8","222.9","158","1464"
"1/6/86","9/1/86","225.4","225.4","225.4","225.4","0","0"
"1/6/86","12/1/86","227.9","227.9","227.9","227.9","0","0"
"1/7/86","3/1/86","220.9","222.9","220.8","222.4","5481","16948"
"1/7/86","6/1/86","223.4","225.3","223.4","225","158","1519"
"1/7/86","9/1/86","227.5","227.5","227.5","227.5","0","0"
"1/7/86","12/1/86","230","230","230","230","0","0"
"1/8/86","3/1/86","222.6","222.75","213","215.3","10056","17811"
"1/8/86","6/1/86","225.3","225.3","216.6","217.8","197","1584"
"1/8/86","9/1/86","220.3","220.3","220.3","220.3","0","0"
"1/8/86","12/1/86","222.8","222.8","222.8","222.8","0","0"
"1/9/86","3/1/86","213.2","214.5","209.5","211.35","12002","18527"
"1/9/86","6/1/86","215","216.7","211.4","213.25","767","1865"
"1/9/86","9/1/86","215.75","215.75","215.75","215.75","0","0"
"1/9/86","12/1/86","218.25","218.25","218.25","218.25","0","0"
"1/10/86","3/1/86","211.8","212.85","210.7","211.2","6377","16488"
"1/10/86","6/1/86","213.4","214.7","212.45","213.05","374","1263"
"1/10/86","9/1/86","215.55","215.55","215.55","215.55","0","0"
"1/10/86","12/1/86","218.05","218.05","218.05","218.05","0","0"
"1/13/86","3/1/86","209.6","212.4","209.6","212.1","4679","15105"
"1/13/86","6/1/86","211.3","214.3","211.3","214.2","117","1298"
"1/13/86","9/1/86","216.7","216.7","216.7","216.7","0","0"
"1/13/86","12/1/86","219.2","219.2","219.2","219.2","0","0"
"1/14/86","3/1/86","212.6","212.95","211.6","212.7","3748","14405"
"1/14/86","6/1/86","213.55","214.6","213.55","214.6","46","1317"
"1/14/86","9/1/86","217.1","217.1","217.1","217.1","0","0"
"1/14/86","12/1/86","219.6","219.6","219.6","219.6","0","0"
"1/15/86","3/1/86","212.9","215.7","212.5","215.35","4936","14660"
"1/15/86","6/1/86","214.85","217.45","214.8","217.35","57","1304"
"1/15/86","9/1/86","219.85","219.85","219.85","219.85","0","0"
"1/15/86","12/1/86","222.35","222.35","222.35","222.35","0","0"
"1/16/86","3/1/86","215","215.9","213.55","215.75","3828","14445"
"1/16/86","6/1/86","217.2","217.9","215.9","217.8","21","1294"
"1/16/86","9/1/86","220.3","220.3","220.3","220.3","0","0"
"1/16/86","12/1/86","222.8","222.8","222.8","222.8","0","0"
"1/17/86","3/1/86","215.9","216.7","214.3","215.05","5415","14678"
"1/17/86","6/1/86","217.2","218.25","216.6","217.05","24","1294"
"1/17/86","9/1/86","219.55","219.55","219.55","219.55","0","0"
"1/17/86","12/1/86","222.05","222.05","222.05","222.05","0","0"
"1/20/86","3/1/86","214.2","215.95","213.4","215.9","3655","14059"
"1/20/86","6/1/86","216.05","218","215.9","217.95","45","1316"
"1/20/86","9/1/86","220.45","220.45","220.45","220.45","0","0"
"1/20/86","12/1/86","222.95","222.95","222.95","222.95","0","0"
"1/21/86","3/1/86","215.9","215.95","212.2","213.1","5160","14074"
"1/21/86","6/1/86","217.9","218","214.2","215.1","44","1319"
"1/21/86","9/1/86","217.6","217.6","217.6","217.6","0","0"
"1/21/86","12/1/86","220.1","220.1","220.1","220.1","0","0"
"1/22/86","3/1/86","213","213.35","210.5","210.65","5817","14232"
"1/22/86","6/1/86","215","215.2","212.55","212.55","40","1331"
"1/22/86","9/1/86","217.5","217.8","215","215","4","4"
"1/22/86","12/1/86","217.5","217.5","217.5","217.5","0","0"
"1/23/86","3/1/86","210.5","212.1","210.15","211.95","4733","13559"
"1/23/86","6/1/86","212.9","213.9","212.9","213.9","",""
"1/23/86","9/1/86","215.3","216.2","215.3","216.2","1","5"
"1/23/86","12/1/86","218.6","218.6","218.6","218.6","0","0"
"1/24/86","3/1/86","211.8","214.15","211.2","213.8","4100","13534"
"1/24/86","6/1/86","213.45","216","213.4","215.8","49","1440"
"1/24/86","9/1/86","218.1","218.1","218.1","218.1","0","5"
"1/24/86","12/1/86","220.5","220.5","220.5","220.5","0","0"
"1/27/86","3/1/86","214.3","215.45","213.75","214.05","4398","14137"
"1/27/86","6/1/86","216.5","217.5","215.9","216.15","66","1459"
"1/27/86","9/1/86","219.7","219.7","218.5","218.5","2","6"
"1/27/86","12/1/86","221.5","221.5","221.5","221.5","1","1"
"1/28/86","3/1/86","214.1","216.9","213","216.7","5615","13918"
"1/28/86","6/1/86","216.3","218.9","215.5","218.85","81","1451"
"1/28/86","9/1/86","221.15","221.15","221.15","221.15","9","8"
"1/28/86","12/1/86","223.45","223.45","223.45","223.45","0","1"
"1/29/86","3/1/86","216.7","217.8","214.3","215","7604","15367"
"1/29/86","6/1/86","218.7","219.85","216.4","217.15","289","1547"
"1/29/86","9/1/86","220.5","222","219.4","219.4","1","8"
"1/29/86","12/1/86","221.8","221.8","221.8","221.8","0","1"
"1/30/86","3/1/86","215","215.55","213.2","214","4453","15174"
"1/30/86","6/1/86","217.15","217.5","215.3","215.95","67","1549"
"1/30/86","9/1/86","218.7","218.7","218.4","218.4","1","9"
"1/30/86","12/1/86","220.7","220.7","220.7","220.7","0","1"
"1/31/86","3/1/86","214.5","217.7","214.2","216.85","5406","15061"
"1/31/86","6/1/86","216.7","219.7","216.5","219.05","50","1466"
"1/31/86","9/1/86","221.35","221.35","221.35","221.35","0","8"
"1/31/86","12/1/86","223.65","223.65","223.65","223.65","0","1"
"2/3/86","3/1/86","217.1","219.25","216.05","218.95","4553","14565"
"2/3/86","6/1/86","219.4","221.35","218.3","221.15","35","1454"
"2/3/86","9/1/86","221.4","223.45","221.4","223.45","12","20"
"2/3/86","12/1/86","225.75","225.75","225.75","225.75","0","1"
"2/4/86","3/1/86","219.95","219.95","214.8","217.4","5460","14887"
"2/4/86","6/1/86","222.2","222.2","217.05","219.6","168","1483"
"2/4/86","9/1/86","221.9","221.9","221.9","221.9","0","20"
"2/4/86","12/1/86","224.2","224.2","224.2","224.2","0","1"
"2/5/86","3/1/86","217","217.9","215","217.85","3429","14620"
"2/5/86","6/1/86","219.1","220","217.4","220","32","1471"
"2/5/86","9/1/86","218.9","225.95","218.9","222.2","20","30"
"2/5/86","12/1/86","224.4","224.4","224.4","224.4","0","1"
"2/6/86","3/1/86","217.6","219.2","216.4","218.25","3907","14662"
"2/6/86","6/1/86","219.5","221.3","218.8","220.5","120","1400"
"2/6/86","9/1/86","222.7","222.7","222.7","222.7","1","28"
"2/6/86","12/1/86","224.9","224.9","224.9","224.9","0","1"
"2/7/86","3/1/86","217","220.3","214","220.2","5448","15228"
"2/7/86","6/1/86","218.8","222.5","217","222.45","180","1585"
"2/7/86","9/1/86","224.65","224.65","224.65","224.65","1","30"
"2/7/86","12/1/86","229.05","229.05","226.85","226.85","0","1"
"2/10/86","3/1/86","220.1","221.45","219.55","221.15","3461","14811"
"2/10/86","6/1/86","221.9","223.5","221.7","223.2","168","1601"
"2/10/86","9/1/86","225.4","225.4","225.4","225.4","0","30"
"2/10/86","12/1/86","227.6","227.6","227.6","227.6","0","1"
"2/11/86","3/1/86","220.9","221.5","219.65","220.05","3616","14874"
"2/11/86","6/1/86","222.45","223.6","222","222.25","99","1608"
"2/11/86","9/1/86","224.8","224.8","224.6","224.6","3","31"
"2/11/86","12/1/86","226.8","226.8","226.8","226.8","0","1"
"2/12/86","3/1/86","219.9","221.8","219.7","220.8","4816","15145"
"2/12/86","6/1/86","222.6","224","222","223.05","186","1675"
"2/12/86","9/1/86","225.25","225.25","225.25","225.25","0","30"
"2/12/86","12/1/86","227.45","227.45","227.45","227.45","0","1"
"2/13/86","3/1/86","220.8","222.65","219.15","222.15","5024","15724"
"2/13/86","6/1/86","223.3","224.9","221.6","224.5","252","1716"
"2/13/86","9/1/86","226.7","226.7","226.7","226.7","0","30"
"2/13/86","12/1/86","228.9","228.9","228.9","228.9","0","1"
"2/14/86","3/1/86","222","224.1","221.6","223.35","5192","15609"
"2/14/86","6/1/86","224.4","226.3","223.9","225.6","410","1858"
"2/14/86","9/1/86","227.8","227.8","227.8","227.8","0","30"
"2/14/86","12/1/86","230","230","230","230","0","1"
"2/18/86","3/1/86","223.35","225.85","222.7","225","5362","15361"
"2/18/86","6/1/86","225.8","228.1","225.2","227.3","415","2011"
"2/18/86","9/1/86","229.5","229.5","229.5","229.5","0","30"
"2/18/86","12/1/86","231.7","231.7","231.7","231.7","0","1"
"2/19/86","3/1/86","224.25","225.9","222.75","223.35","44049","15178"
"2/19/86","6/1/86","226.7","228.3","225.15","225.65","213","2004"
"2/19/86","9/1/86","227.85","227.85","227.85","227.85","0","30"
"2/19/86","12/1/86","230.05","230.05","230.05","230.05","0","1"
"2/20/86","3/1/86","223","225.3","223","224.8","4802","15338"
"2/20/86","6/1/86","225.35","228.3","225.15","225.65","306","2154"
"2/20/86","9/1/86","228.25","228.4","228.25","228.4","16","36"
"2/20/86","12/1/86","230.6","230.6","230.6","230.6","0","1"
"2/21/86","3/1/86","225.3","227.2","225.25","226.15","5488","15921"
"2/21/86","6/1/86","228","229.5","227.7","228.6","378","2384"
"2/21/86","9/1/86","230.9","230.9","230.9","230.9","10","34"
"2/21/86","12/1/86","233.2","233.2","233.2","233.2","0","1"
"2/24/86","3/1/86","225.7","227.55","225.1","226.7","4289","15030"
"2/24/86","6/1/86","228","229.8","227.65","229.05","550","2738"
"2/24/86","9/1/86","231.1","232.2","230.4","231.35","56","84"
"2/24/86","12/1/86","233.65","233.65","233.65","233.65","0","1"
"2/25/86","3/1/86","226.6","227.2","224.7","225.85","3793","15046"
"2/25/86","6/1/86","229.1","229.2","226.9","228","324","2823"
"2/25/86","9/1/86","230.2","230.2","230.2","230.2","0","83"
"2/25/86","12/1/86","232.5","232.5","232.5","232.5","0","1"
"2/26/86","3/1/86","225.6","227.1","225.4","226.1","5522","15364"
"2/26/86","6/1/86","227.8","229.4","227.7","228.6","1163","3491"
"2/26/86","9/1/86","230.6","231","230.4","230.6","1","28"
"","","","","","","77","96"
"2/26/86","12/1/86","232.9","232.9","232.9","232.9","0","1"
"2/27/86","3/1/86","227.75","229.65","226.2","229.1","4622","15664"
"2/27/86","6/1/86","230","231.9","228.5","231.3","396","3613"
"2/27/86","9/1/86","233.75","233.75","233.6","233.6","30","126"
"2/27/86","12/1/86","235.9","235.9","235.9","235.9","0","1"
"2/28/86","3/1/86","231","231","227.6","228.5","5013","15400"
"2/28/86","6/1/86","230","233","229.9","230.8","410","3755"
"2/28/86","9/1/86","234.4","234.4","233","233","36","154"
"2/28/86","12/1/86","235.3","235.3","235.3","235.3","0","1"
"3/3/86","3/1/86","228.75","230.1","228.4","228.6","3501","14823"
"3/3/86","6/1/86","231","232.2","230.45","230.5","847","3849"
"3/3/86","9/1/86","234.4","234.4","233","233","47","10"
"3/3/86","12/1/86","236.5","236.5","235.5","235.5","3","4"
"3/4/86","3/1/86","228.7","232","228.3","228.5","4647","14873"
"3/4/86","6/1/86","230.8","234.05","230.5","230.6","433","3934"
"3/4/86","9/1/86","235","236","232.9","232.9","10","197"
"3/4/86","12/1/86","238","238.5","235.2","235.2","4","8"
"3/5/86","3/1/86","228","229.7","226.9","229.65","6427","15144"
"3/5/86","6/1/86","230.15","231.7","228.6","231.7","2614","5104"
"3/5/86","9/1/86","233","233.9","231.3","233.9","41","228"
"3/5/86","12/1/86","236.15","236.15","236.15","236.15","0","8"
"3/6/86","3/1/86","230.2","231.85","229.05","231.8","4320","13332"
"3/6/86","6/1/86","232.7","233.9","231.2","233.85","939","5374"
"3/6/86","9/1/86","234.1","236.3","234.1","236.15","7","230"
"3/6/86","12/1/86","238.45","238.45","238.45","238.45","0","8"
"3/7/86","3/1/86","231.1","234.1","230.75","231.2","5206","12756"
"3/7/86","6/1/86","233.35","236.3","232.8","233.1","1266","5825"
"3/7/86","9/1/86","237.9","237.9","235.5","235.5","6","235"
"3/7/86","12/1/86","237.8","237.8","237.8","237.8","0","8"
"3/10/86","3/1/86","232","233.3","231.45","232.75","4564","11928"
"3/10/86","6/1/86","233.8","235.55","233.5","234.75","1901","6725"
"3/10/86","9/1/86","237.1","237.1","237.1","237.1","0","235"
"3/10/86","12/1/86","239.45","239.45","239.45","239.45","0","8"
"3/11/86","3/1/86","233.6","237.5","233.3","237.4","53564","10893"
"3/11/86","6/1/86","235.7","239.9","235.4","239.75","2851","7949"
"3/11/86","9/1/86","240.5","242","240.5","242","5","237"
"3/11/86","12/1/86","244.3","244.3","244.3","244.3","0","8"
"3/12/86","3/1/86","237.3","239.4","236.7","236.9","5479","10516"
"3/12/86","6/1/86","239.8","241.7","238.7","238.8","3512","9158"
"3/12/86","9/1/86","243.7","243.8","241.2","241.2","2","239"
"3/12/86","12/1/86","243.5","243.5","243.5","243.5","0","8"
"3/13/86","3/1/86","236.2","238.7","236","238.45","5479","10516"
"3/13/86","6/1/86","238.25","241.15","238.1","240.6","2944","9621"
"3/13/86","9/1/86","242.9","242.9","242.9","242.9","0","239"
"3/13/86","12/1/86","245.2","245.2","245.2","245.2","0","8"
"3/14/86","3/1/86","239","240.1","236.8","238.65","2663","9142"
"3/14/86","6/1/86","241.2","242.6","239.3","241.3","4481","10567"
"3/14/86","9/1/86","244.5","244.5","242.3","243.6","3","240"
"3/14/86","12/1/86","245.9","245.9","245.9","245.9","0","8"
"3/17/86","3/1/86","238.4","238.6","236.6","236.7","1292","8389"
"3/17/86","6/1/86","241","241.1","239","239.05","3319","10893"
"3/17/86","9/1/86","243.2","243.2","241.5","241.5","1","241"
"3/17/86","12/1/86","243.8","243.8","243.8","243.8","0","8"
"3/18/86","3/1/86","236.1","239.3","236.1","238.8","2066","8195"
"3/18/86","6/1/86","238.5","241.7","238.5","241.25","5142","11559"
"3/18/86","9/1/86","240.9","243.9","240.9","243.9","13","248"
"3/18/86","12/1/86","246.3","246.3","246.3","246.3","0","8"
"3/19/86","3/1/86","238.8","239.5","237.7","238.6","900","7389"
"3/19/86","6/1/86","241.25","241.85","239.9","240.65","3009","11630"
"3/19/86","9/1/86","243.9","244.2","242.45","242.8","8","250"
"3/19/86","12/1/86","246","246","245","245.1","3","9"
"3/20/86","3/1/86","239","240.15","238","239.4","2126","7865"
"3/20/86","6/1/86","241.1","242.25","240.3","241.5","4736","12660"
"3/20/86","9/1/86","243.7","244.2","243.6","243.8","7","254"
"3/20/86","12/1/86","246.1","246.1","246.1","246.1","0","9"
"3/21/86","3/1/86","239.4","241.45","238.5","241.45","2560","0"
"3/21/86","6/1/86","241.6","242","239","240.3","5176","12660"
"3/21/86","9/1/86","243.9","244.3","241.8","242.6","17","263"
"3/21/86","12/1/86","244.9","244.9","244.9","244.9","0","9"
"3/24/86","6/1/86","241.1","242.2","238.4","239.9","5202","15189"
"3/24/86","9/1/86","244","244.3","240.8","242.2","67","248"
"3/24/86","12/1/86","244.5","244.5","244.5","244.5","0","9"
"3/25/86","6/1/86","240","240.8","239","240.75","2950","14276"
"3/25/86","9/1/86","242.05","243","241.5","242.9","116","284"
"3/25/86","12/1/86","244","245.05","244","245.05","3","12"
"3/26/86","6/1/86","240.85","244","240.7","243.9","4037","14550"
"3/26/86","9/1/86","243.4","245.9","242.9","245.7","111","291"
"3/26/86","12/1/86","247.8","247.8","247.8","247.8","0","9"
"3/27/86","6/1/86","243.7","246.1","243.4","243.5","3544","14573"
"3/27/86","9/1/86","246.8","247.95","245.4","245.4","115","286"
"3/27/86","12/1/86","247.6","247.6","247.6","247.6","0","9"
"3/31/86","6/1/86","244.3","244.7","242.7","243","3052","14826"
"3/31/86","9/1/86","245.65","246.5","244.8","244.95","19","293"
"3/31/86","12/1/86","248.3","248.3","246.9","246.9","3","10"
"4/1/86","6/1/86","243.7","244.45","238.7","238.8","5549","15159"
"4/1/86","9/1/86","245.5","246","240.7","240.9","24","248"
"4/1/86","12/1/86","242.85","242.85","242.85","242.85","0","7"
"4/2/86","6/1/86","238.5","240","237.5","238.8","5820","15451"
"4/2/86","9/1/86","240","241.4","239.7","240.75","9","249"
"4/2/86","12/1/86","242.7","242.7","242.7","242.7","0","7"
"4/3/86","6/1/86","239.5","240.3","235.05","235.1","5790","15935"
"4/3/86","9/1/86","241","242.25","237.1","237.1","74","273"
"4/3/86","12/1/86","239.1","239.1","239.1","239.1","0","7"
"4/3/86","3/1/87","241","241","241","241","1","1"
"4/4/86","6/1/86","236","236.4","231.75","232.1","5741","15045"
"4/4/86","9/1/86","237.8","238.15","233.8","234.05","22","188"
"4/4/86","12/1/86","236","236","236","236","0","7"
"4/4/86","3/1/87","237.95","237.95","237.95","237.95","0","1"
"4/7/86","6/1/86","231.5","233.8","230.5","232.95","4269","14110"
"4/7/86","9/1/86","233.6","235.5","232.5","234.9","26","276"
"4/7/86","12/1/86","236.85","236.85","236.85","236.85","0","7"
"4/7/86","3/1/87","238.8","238.8","238.8","238.8","0","1"
"4/8/86","6/1/86","233.9","238.8","233.6","238.75","4344","13662"
"4/8/86","9/1/86","235.8","240.85","235.8","240.8","46","295"
"4/8/86","12/1/86","242.8","242.8","242.8","242.8","0","7"
"4/8/86","3/1/87","244.8","244.8","244.8","244.8","0","1"
"4/9/86","6/1/86","239.85","240.6","235.4","237.5","6041","13148"
"4/9/86","9/1/86","241.7","242.4","237.6","239.5","69","318"
"4/9/86","12/1/86","241.5","241.5","241.5","241.5","0","7"
"4/9/86","3/1/87","243.5","243.5","243.5","243.5","0","1"
"4/10/86","6/1/86","237.35","240.85","236.7","240.45","4387","12760"
"4/10/86","9/1/86","239.85","242.95","238.7","242.4","200","433"
"4/10/86","12/1/86","244.35","244.35","244.35","244.35","0","7"
"4/10/86","3/1/87","246.3","246.3","246.3","246.3","0","1"
"4/11/86","6/1/86","240.5","241.3","237.5","238.6","4021","12824"
"4/11/86","9/1/86","243","243.1","239.5","240.55","36","360"
"4/11/86","12/1/86","242.5","242.5","242.5","242.5","4","1"
"4/11/86","3/1/87","244.45","244.45","244.45","244.45","0","1"
"4/14/86","6/1/86","238.8","241.6","237.9","241.1","2680","12548"
"4/14/86","9/1/86","240.65","243.3","240.1","243.1","35","378"
"4/14/86","12/1/86","245.15","245.15","245.1","245.15","0","9"
"4/14/86","3/1/87","247.7","247.7","247","247.15","1","0"
"4/15/86","6/1/86","240.4","241.8","239.2","240.7","3568","12642"
"4/15/86","9/1/86","242.2","243.4","241.7","242.55","72","395"
"4/15/86","12/1/86","244.55","244.55","244.55","244.55","0","9"
"4/15/86","3/1/87","246.55","246.55","246.55","246.55","0","0"
"4/16/86","6/1/86","242.5","245.6","241.95","245.3","4870","13439"
"4/16/86","9/1/86","244.45","247.4","244.2","247.2","115","450"
"4/16/86","12/1/86","249","249.3","249","249.2","1","9"
"4/16/86","3/1/87","251.2","251.2","251.2","251.2","0","0"
"4/17/86","6/1/86","245","246.5","244.6","246.1","4397","12958"
"4/17/86","9/1/86","246.9","248.3","246.7","247.95","132","515"
"4/17/86","12/1/86","248.9","249","248.9","249","3","7"
"4/17/86","3/1/87","251","251","251","251","0","0"
"4/18/86","6/1/86","246","246.5","244.25","245.15","3705","13200"
"4/18/86","9/1/86","247.85","248.3","246.2","246.9","88","559"
"4/18/86","12/1/86","248.8","248.8","248.8","248.8","0","4"
"4/18/86","3/1/87","251.8","251.8","250.8","250.8","0","0"
"4/21/86","6/1/86","244.6","248.5","244.6","248.4","4255","13473"
"4/21/86","9/1/86","246.5","250.2","246.5","250.1","105","602"
"4/21/86","12/1/86","251.9","251.9","251.9","251.9","0","4"
"4/21/86","3/1/87","253.7","253.7","253.7","253.7","0","0"
"4/22/86","6/1/86","248.2","248.8","242.9","244.8","4995","13580"
"4/22/86","9/1/86","249.8","250.35","244.5","246.3","90","592"
"4/22/86","12/1/86","248.25","248.25","248.25","248.25","45","44"
"4/22/86","3/1/87","250.2","250.2","250.2","250.2","0","0"
"4/23/86","6/1/86","243.5","244.85","242","244.7","3982","13828"
"4/23/86","9/1/86","245","246.4","243.9","246.35","220","737"
"4/23/86","12/1/86","248.35","248.35","248.35","248.35","23","44"
"4/23/86","3/1/87","250.35","250.35","250.35","250.35","23","23"
"4/24/86","6/1/86","244.7","246.15","243.4","243.55","3780","13655"
"4/24/86","9/1/86","246.45","247.8","245.1","245.3","220","740"
"4/24/86","12/1/86","245.2","247.3","245.2","247.3","11","44"
"4/24/86","3/1/87","249.3","249.3","249.3","249.3","11","34"
"4/25/86","6/1/86","244.1","245.3","242.35","245.25","2780","13752"
"4/25/86","9/1/86","246.4","246.95","244","246.95","40","751"
"4/25/86","12/1/86","248.95","248.95","248.95","248.95","0","44"
"4/25/86","3/1/87","250.95","250.95","250.95","250.95","0","34"
"4/28/86","6/1/86","245.7","246.4","243.9","246.2","3120","13736"
"4/28/86","9/1/86","247.1","247.5","245.8","247.5","16","756"
"4/29/86","6/1/86","246.55","246.6","240.5","241.9","4707","14341"
"4/29/86","9/1/86","247.45","247.45","242.5","243.4","64","764"
"4/29/86","12/1/86","245.4","245.4","245.4","245.4","7","48"
"4/29/86","3/1/87","247.4","247.4","247.4","247.4","0","34"
"4/30/86","6/1/86","241.8","242.15","236.6","237.05","4573","14701"
"4/30/86","9/1/86","242.9","242.9","238.2","238.3","57","778"
"4/30/86","12/1/86","241.8","242.5","240.3","240.3","9","52"
"4/30/86","3/1/87","242.2","242.2","242.2","242.2","8","37"
"5/1/86","6/1/86","236.4","237.45","235.3","236.25","3330","14342"
"5/1/86","9/1/86","237.9","238.9","237","237.8","76","790"
"5/1/86","12/1/86","239.7","239.7","239.7","239.7","0","52"
"5/1/86","3/1/87","241.65","241.65","241.65","241.65","0","37"
"5/2/86","6/1/86","236.3","237.95","234.8","235.9","2544","13612"
"5/2/86","9/1/86","238.7","239.35","236.7","237.5","86","834"
"5/2/86","12/1/86","239.5","239.5","238.6","239.4","1","53"
"5/2/86","3/1/87","241.3","241.3","241.3","241.3","0","37"
"5/5/86","6/1/86","239.1","239.2","236.4","239.1","3334","13420"
"5/5/86","9/1/86","238.2","240.6","237.8","240.6","55","854"
"5/5/86","12/1/86","241.5","242.4","241.2","242.4","10","57"
"5/5/86","3/1/87","244.2","244.2","244.2","244.2","0","37"
"5/6/86","6/1/86","239","240.1","237.4","238.95","3248","13278"
"5/6/86","9/1/86","240.5","241","239","240.45","25","851"
"5/6/86","12/1/86","242.25","242.25","242.25","242.25","35","70"
"5/6/86","3/1/87","244.05","244.05","244.05","244.05","12","49"
"5/7/86","6/1/86","238.25","238.7","235.9","238.65","3425","13280"
"5/7/86","9/1/86","239.5","239.9","237.35","239.9","97","900"
"5/7/86","12/1/86","240.4","241.35","239.6","241.35","11","78"
"5/7/86","3/1/87","242.85","242.85","242.85","242.85","8","57"
"5/8/86","6/1/86","238.9","240.1","237.75","239.15","3124","13415"
"5/8/86","9/1/86","239.95","241.2","239.2","240.4","77","939"
"5/8/86","12/1/86","241.95","241.95","241.95","241.95","0","78"
"5/8/86","3/1/87","243.7","243.7","243.7","243.7","0","57"
"5/9/86","6/1/86","237.6","241.65","237.6","241.35","4360","13895"
"5/9/86","9/1/86","239.4","242.85","239.4","242.8","119","974"
"5/9/86","12/1/86","244.35","244.35","244.35","244.35","4","82"
"5/9/86","3/1/87","246.1","246.1","246.1","246.1","4","61"
"5/12/86","6/1/86","240.25","240.9","239.2","239.9","3401","13321"
"5/12/86","9/1/86","241.6","242.2","240.8","241.3","465","1324"
"5/12/86","12/1/86","243.05","243.8","242.7","242.85","4","83"
"5/12/86","3/1/87","244.55","244.55","244.55","244.55","0","61"
"5/13/86","6/1/86","239.5","240.5","238.2","239.1","3154","12764"
"5/13/86","9/1/86","240.8","241.75","239.9","240.45","125","1313"
"5/13/86","12/1/86","242","242","242","242","0","83"
"5/13/86","3/1/87","243.7","243.7","243.7","243.7","0","61"
"5/14/86","6/1/86","239.4","239.8","237.9","239.55","4080","13369"
"5/14/86","9/1/86","240.7","241.3","239.5","241.05","363","1571"
"5/14/86","12/1/86","242.6","242.6","242.6","242.6","4","87"
"5/14/86","3/1/87","244.3","244.3","244.3","244.3","4","65"
"5/15/86","6/1/86","239.3","239.55","235.5","236.2","4035","13449"
"5/15/86","9/1/86","240.8","240.8","237","237.5","177","1635"
"5/15/86","12/1/86","243","243","239.1","239.25","10","85"
"5/15/86","3/1/87","240.95","240.95","240.95","240.95","0","65"
"5/16/86","6/1/86","235.9","236.3","234.3","235.1","3351","13284"
"5/16/86","9/1/86","237.2","237.6","235.9","236.3","135","1674"
"5/16/86","12/1/86","237","238.5","237","237.7","6","85"
"5/16/86","3/1/87","239.4","239.4","239.4","239.4","0","65"
"5/19/86","6/1/86","235.4","236.2","234.8","235.45","2805","12746"
"5/19/86","9/1/86","237.1","237.6","236.3","236.9","118","1722"
"5/19/86","12/1/86","238.3","238.3","238.3","238.3","10","78"
"5/19/86","3/1/87","240","240","240","240","0","65"
"5/20/86","6/1/86","235.6","238.9","235.25","238.8","3268","12533"
"5/20/86","9/1/86","236.9","240.3","236.75","240.2","238","1828"
"5/20/86","12/1/86","238.5","241.2","238.5","241.2","1","79"
"5/20/86","3/1/87","242.9","242.9","242.9","242.9","0","65"
"5/21/86","6/1/86","238.6","239.6","237.3","238.65","2557","12406"
"5/21/86","9/1/86","239.7","240.8","238.7","240","257","1956"
"5/21/86","12/1/86","241.4","241.4","241.4","241.4","0","79"
"5/21/86","3/1/87","243.1","243.1","243.1","243.1","0","65"
"5/22/86","6/1/86","239.05","243.35","238.7","243.3","4046","12840"
"5/22/86","9/1/86","240.4","244.95","240.05","244.9","426","2149"
"5/22/86","12/1/86","246.4","246.4","246.4","246.4","0","79"
"5/22/86","3/1/87","248.1","248.1","248.1","248.1","",""
"5/23/86","6/1/86","243.5","244.3","242.6","244.05","3197","13002"
"5/23/86","9/1/86","244.8","245.75","244","245.5","570","2435"
"5/23/86","12/1/86","246.1","247","246.1","247","13","75"
"5/23/86","3/1/87","248.7","248.7","248.7","248.7","0","65"
"5/27/86","6/1/86","244.4","247.35","243.5","247.3","5058","14070"
"5/27/86","9/1/86","246","249","245","249","975","2948"
"5/27/86","12/1/86","247","250.4","247","250.4","17","80"
"5/27/86","3/1/87","250.6","252.2","250.6","252.2","1","72"
"5/28/86","6/1/86","247.1","248.25","246.1","248","4074","14108"
"5/28/86","9/1/86","248.6","249.9","247.9","249.85","890","3528"
"","","","","","","3598","7770"
"5/28/86","12/1/86","251","251.6","250","251.6","15","88"
"5/28/86","3/1/87","253.2","253.2","253.2","253.2","3","75"
"5/29/86","6/1/86","247.35","248.1","245.35","248","1059","10053"
"5/29/86","9/1/86","249.4","249.6","247.15","249.45","5","89"
"5/29/86","12/1/86","250.4","250.4","249.4","250.4","5","89"
"5/29/86","3/1/87","251.9","251.9","251.9","251.9","0","75"
"5/30/86","6/1/86","247.5","248.3","245","245.45","4444","10347"
"5/30/86","9/1/86","249","249.65","246.4","246.9","805","4098"
"5/30/86","12/1/86","248","248","248","248","0","87"
"5/30/86","3/1/87","249.55","249.55","249.55","249.55","0","75"
"6/2/86","6/1/86","245.75","246.3","242","243.15","4812","11017"
"6/2/86","9/1/86","247.1","247.7","243.5","244.4","504","4288"
"6/2/86","12/1/86","245.5","245.5","245.5","245.5","0","87"
"6/2/86","3/1/87","246.95","246.95","246.95","246.95","0","75"
"6/3/86","6/1/86","243","244.9","242.45","244.85","3344","10227"
"6/3/86","9/1/86","244.3","246.1","243.7","246","605","4339"
"6/3/86","12/1/86","247.1","247.1","247.1","247.1","5","92"
"6/3/86","3/1/87","248.55","248.55","248.55","248.55","5","80"
"6/4/86","6/1/86","245.25","245.35","242","243.5","3495","9550"
"6/4/86","9/1/86","247","247.5","243.2","244.9","970","45233"
"6/4/86","12/1/86","246.25","246.25","246.25","246.25","2","94"
"6/4/86","3/1/87","247.75","247.75","247.75","247.75","2","82"
"6/5/86","6/1/86","243.8","245.5","242.6","245.05","2506","9183"
"6/5/86","9/1/86","245.1","246.7","244.1","246.3","4","94"
"6/5/86","12/1/86","247.65","247.65","247.65","247.65","4","94"
"6/5/86","3/1/87","249.15","249.15","249.15","249.15","0","82"
"6/6/86","6/1/86","245.65","246","243.2","244.45","2440","8986"
"6/6/86","9/1/86","247.1","247.3","244.8","245.65","628","4557"
"","","","","","","2652","8324"
"6/6/86","12/1/86","247","247","247","247","9","99"
"6/6/86","3/1/87","248.5","248.5","248.5","248.5","0","82"
"6/9/86","6/1/86","244","244","238.1","238.25","4175","9717"
"6/9/86","9/1/86","245.5","245.5","239.05","239.15","1468","4834"
"6/9/86","12/1/86","244.75","244.75","240.7","240.7","15","99"
"6/9/86","3/1/87","241.95","241.95","241.95","241.95","0","82"
"6/10/86","6/1/86","238.1","239.45","237.4","239.1","2735","9438"
"6/10/86","9/1/86","238.85","240.4","238.2","240.1","796","4756"
"6/10/86","12/1/86","241.4","241.4","241.4","241.4","0","99"
"6/10/86","3/1/87","242.8","242.8","242.8","242.8","0","82"
"6/11/86","6/1/86","238.9","241.2","238.2","240.15","2347","7975"
"6/11/86","9/1/86","239.9","242.3","239.2","241.5","2","100"
"6/11/86","12/1/86","243","243","242.9","242.9","2","100"
"6/11/86","3/1/87","244.05","244.3","244.05","244.3","3","84"
"6/12/86","6/1/86","239.95","241.15","239.55","241","1201","7946"
"6/12/86","9/1/86","241","242.2","240.8","242.05","0","100"
"6/12/86","12/1/86","243.25","243.25","243.25","243.25","0","100"
"6/12/86","3/1/87","244.65","244.65","244.65","244.65","0","84"
"6/13/86","6/1/86","241.9","245.2","241.8","244.75","2680","8071"
"6/13/86","9/1/86","243.2","246.75","243","246","3213","6097"
"6/13/86","12/1/86","247","247.3","247","247.2","14","106"
"6/13/86","3/1/87","248.55","248.55","248.55","248.55","0","84"
"6/16/86","6/1/86","245.2","245.75","243.7","243.9","1266","7385"
"6/16/86","9/1/86","246.5","247.15","245","245.3","2234","6619"
"6/16/86","12/1/86","246.45","246.45","246.45","246.45","7","113"
"6/16/86","3/1/87","247.7","247.7","247.7","247.7","2","86"
"6/17/86","6/1/86","243.9","244.4","240.9","241.85","",""
"6/17/86","9/1/86","245.6","245.75","241.75","242.75","3500","7170"
"6/17/86","12/1/86","246.6","246.6","244.3","244.3","11","108"
"6/17/86","3/1/87","243.25","245.55","243.25","245.55","0","86"
"6/18/86","6/1/86","241.75","242.5","240.7","242.05","1601","7322"
"6/18/86","9/1/86","242.75","243.9","241.7","243.4","",""
"6/18/86","12/1/86","243.2","244.2","243.2","244.2","10","108"
"6/18/86","3/1/87","245.45","245.45","245.45","245.45","0","86"
"6/19/86","6/1/86","241.4","242.35","240.85","241.1","1937","7081"
"6/19/86","9/1/86","242.8","243.85","241.9","242.15","2886","7629"
"6/19/86","12/1/86","243.75","244.8","243.5","243.5","7","108"
"6/19/86","3/1/87","244.75","244.75","244.75","244.75","0","86"
"6/20/86","6/1/86","241.6","241.8","239.1","240.71","4132","0"
"6/20/86","9/1/86","242.4","244.6","242","243.6","4088","8194"
"6/20/86","12/1/86","244.1","245","244","245","21","125"
"6/20/86","3/1/87","246.25","246.25","246.25","246.25","0","86"
"6/23/86","9/1/86","242.8","243.2","239.6","240.6","",""
"6/23/86","12/1/86","244","244.4","241","241.85","10","130"
"6/23/86","3/1/87","245","245.6","243.5","243.5","0","86"
"6/24/86","9/1/86","241.1","245.3","240.25","242.7","3014","8469"
"6/24/86","12/1/86","242.5","246.5","242.5","243.85","18","136"
"6/24/86","3/1/87","245.1","245.1","245.1","245.1","0","86"
"6/25/86","9/1/86","242.9","244.6","241.85","242.2","2868","8662"
"6/25/86","12/1/86","244.3","245.75","242.9","243.2","73","170"
"6/25/86","3/1/87","244.3","244.3","244.3","244.3","0","86"
"6/26/86","9/1/86","242.2","242.65","241.3","242.3","2102","8935"
"6/26/86","12/1/86","243.85","243.85","242.4","243.3","25","182"
"6/26/86","3/1/87","244.4","244.4","244.4","244.4","0","86"
"6/27/86","9/1/86","242.9","243.45","241.8","242.05","1972","8195"
"6/27/86","12/1/86","244.2","244.4","242.8","242.8","18","187"
"6/27/86","3/1/87","244.55","244.55","244.55","244.55","0","86"
"6/30/86","9/1/86","242.6","245.1","242.3","244.65","2652","8324"
"6/30/86","12/1/86","244.65","245.85","244.65","245.8","44","191"
"6/30/86","3/1/87","246.15","247.3","246.15","247.3","3","88"
"7/1/86","9/1/86","245","247.85","244.7","247.7","3716","9014"
"7/1/86","12/1/86","246.3","248.9","246.3","248.75","29","187"
"7/1/86","3/1/87","250.25","250.25","250.25","250.25","5","86"
"7/2/86","9/1/86","247.2","248.85","247.2","248.45","1972","8592"
"7/2/86","12/1/86","248.1","250.1","248.1","249.6","81","234"
"7/2/86","3/1/87","251.1","251.1","251.1","251.1","0","86"
"7/3/86","9/1/86","248.45","248.65","245","245.25","2571","9010"
"7/3/86","12/1/86","247.5","247.5","246.4","246.5","18","246"
"7/3/86","3/1/87","248","248","248","248","0","86"
"7/7/86","9/1/86","245.25","245.25","237.75","237.85","4490","9758"
"7/7/86","12/1/86","244.8","244.8","238.9","239","45","266"
"7/7/86","3/1/87","240.5","240.5","240.5","240.5","0","86"
"7/8/86","9/1/86","236","236.7","232.3","233.45","6066","10321"
"7/8/86","12/1/86","237.7","237.8","233.6","234.6","67","265"
"7/8/86","3/1/87","236.1","236.1","236.1","236.1","0","86"
"7/9/86","9/1/86","233.9","235.25","233.15","234.75","2714","9950"
"7/9/86","12/1/86","235.1","236.5","234.5","236.3","16","263"
"7/9/86","3/1/87","237.8","237.8","237.8","237.8","4","90"
"7/10/86","9/1/86","234.95","236.4","232","236.35","3255","10312"
"7/10/86","12/1/86","236.15","237.4","233.5","237.4","18","259"
"7/10/86","3/1/87","236.2","238.9","236.2","238.9","4","91"
"7/11/86","9/1/86","236.2","236.85","234.5","235.25","2422","10184"
"7/11/86","12/1/86","236.5","236.5","236.3","236.45","3","258"
"7/11/86","3/1/87","238.6","238.6","237.6","237.9","2","92"
"7/14/86","9/1/86","234.7","234.7","230.9","231","2423","8994"
"7/14/86","12/1/86","235.7","235.7","232.2","232.2","14","255"
"7/14/86","3/1/87","233.75","233.75","233.75","233.75","0","92"
"7/15/86","9/1/86","231.15","231.55","226.6","227.3","4086","9404"
"7/15/86","12/1/86","229.5","230.4","228","228.25","35","259"
"7/15/86","3/1/87","229.65","229.65","229.65","229.65","0","92"
"7/16/86","9/1/86","227.1","230","226.6","227.5","2446","9141"
"7/16/86","12/1/86","229.2","231","228.3","228.7","3","257"
"7/16/86","3/1/87","230.1","230.1","230.1","230.1","0","92"
"7/17/86","9/1/86","227.5","230.25","227.5","228.6","1565","8150"
"7/17/86","12/1/86","230.15","231","229.6","229.8","44","259"
"7/17/86","3/1/87","231.9","232","231.3","231.3","3","95"
"7/18/86","9/1/86","228.5","231.6","226.05","229.3","2785","7643"
"7/18/86","12/1/86","229.7","232","227.3","230.5","44","268"
"7/18/86","3/1/87","228.9","232.5","228.9","231.9","3","97"
"7/21/86","9/1/86","228.3","229.25","227.5","228.55","1387","7420"
"7/21/86","12/1/86","229.9","230.2","229.4","229.7","35","280"
"7/21/86","3/1/87","231.1","231.1","231.1","231.1","0","97"
"7/22/86","9/1/86","227.5","230.45","227.1","229.2","2096","7576"
"7/22/86","12/1/86","230.45","230.85","230.2","230.2","144","387"
"7/22/86","3/1/87","231.8","232","231.6","231.6","5","100"
"7/23/86","9/1/86","228.5","229.4","227.4","227.7","2287","7671"
"7/23/86","12/1/86","229.6","230.25","228.6","228.6","48","388"
"7/23/86","3/1/87","229.8","229.8","229.8","229.8","18","107"
"7/24/86","9/1/86","227.5","228.8","226.9","227.95","2050","7138"
"7/24/86","12/1/86","229.6","229.6","228.05","228.95","22","346"
"7/24/86","3/1/87","230.15","230.15","230.15","230.15","0","107"
"7/25/86","9/1/86","228.3","230.3","228.15","229.2","2037","7327"
"7/25/86","12/1/86","229.5","231.4","229.5","230.1","10","350"
"7/25/86","3/1/87","231.2","231.2","231.2","231.2","0","107"
"7/28/86","9/1/86","228.6","228.6","222.7","223.15","",""
"7/28/86","12/1/86","229.4","229.4","224","224.1","57","363"
"7/28/86","3/1/87","225","225.6","225","225.2","1","108"
"7/29/86","9/1/86","224","224.5","222.25","223.05","2810","7673"
"7/29/86","12/1/86","224.7","225.1","223.3","223.8","82","393"
"7/29/86","3/1/87","225.6","225.9","225","225","",""
"7/30/86","9/1/86","223.3","224.75","220.4","224.65","3861","7491"
"7/30/86","12/1/86","223.7","225.6","221.3","225.4","46","395"
"7/30/86","3/1/87","226.6","226.6","226.6","226.6","0","114"
"7/31/86","9/1/86","224.3","224.4","221.4","221.6","2572","7433"
"7/31/86","12/1/86","225","225.3","222.45","222.45","31","394"
"7/31/86","3/1/87","223.65","223.65","223.65","223.65","0","114"
"8/1/86","9/1/86","221.8","223.5","220","220.2","1946","7369"
"8/1/86","12/1/86","222.45","224.4","221","221.05","36","382"
"8/1/86","3/1/87","222.25","222.25","222.25","222.25","1","114"
"8/4/86","9/1/86","220","223.2","218","222.25","2906","7503"
"8/4/86","12/1/86","220.2","223.9","218.7","223","43","388"
"8/4/86","3/1/87","222.8","224.9","222.6","224.2","6","113"
"8/5/86","9/1/86","221.75","224","221.3","221.9","2178","7377"
"8/5/86","12/1/86","223.5","224.7","222.7","222.75","27","374"
"8/5/86","3/1/87","223.95","223.95","223.95","223.95","0","113"
"8/6/86","9/1/86","221.6","222.8","220.5","222.3","2.003","7289"
"8/6/86","12/1/86","222.1","223.6","221.55","223.2","32","380"
"8/6/86","3/1/87","223.6","224.7","223.3","224.4","6","115"
"8/7/86","9/1/86","222","225.1","221.9","223.6","3720","7597"
"8/7/86","12/1/86","222.7","225.85","222.7","224.45","21","379"
"8/7/86","3/1/87","225.1","225.1","225.1","225.1","7","121"
"8/8/86","9/1/86","224","224.7","222.4","223.05","1724","7439"
"8/8/86","12/1/86","224.7","225.4","223.4","223.75","63","389"
"8/8/86","3/1/87","225.9","225.9","225.2","225.2","7","127"
"8/11/86","9/1/86","224","228.05","224","227.55","2557","7466"
"8/11/86","12/1/86","225.9","228.7","225.4","228.35","76","424"
"8/11/86","3/1/87","228.45","229.8","228.45","229.45","5","132"
"8/12/86","9/1/86","227.6","230","226.65","230","2093","7363"
"8/12/86","12/1/86","228.4","230.8","227.5","230.6","72","456"
"8/12/86","3/1/87","231.7","231.7","231.7","231.7","0","132"
"8/13/86","9/1/86","229.5","232.1","228.85","230.5","2995","6970"
"8/13/86","12/1/86","230.1","232.6","229.75","231.2","95","473"
"8/13/86","3/1/87","233.4","233.7","232.4","232.4","7","135"
"8/14/86","9/1/86","230.2","232.6","230.05","232","2625","6785"
"8/14/86","12/1/86","231","233.1","231","232.7","21","468"
"8/14/86","3/1/87","233.9","233.9","233.9","233.9","0","135"
"8/15/86","9/1/86","233.3","233.3","232","233.05","2360","6941"
"8/15/86","12/1/86","233.5","233.9","232.8","233.75","40","65"
"8/15/86","3/1/87","234.95","234.95","234.95","234.95","0","135"
"8/18/86","9/1/86","232.3","233.5","230","232.95","2575","7087"
"8/18/86","12/1/86","232.7","234.1","230.9","233.75","151","515"
"8/18/86","3/1/87","234.95","234.95","234.95","234.95","0","135"
"8/19/86","9/1/86","233.2","233.2","230.4","231.35","2319","7087"
"8/19/86","12/1/86","231.5","232.7","231.5","232.05","91","531"
"8/19/86","3/1/87","233.6","233.6","233","233.1","10","135"
"8/20/86","9/1/86","231.1","233.8","230.9","233.5","2357","6468"
"8/20/86","12/1/86","231.9","234.35","231.7","234.05","240","652"
"8/20/86","3/1/87","233.4","235","233.4","235","2","136"
"8/21/86","9/1/86","233","233.6","231.4","232.85","2436","5972"
"8/21/86","12/1/86","233.8","234","232.2","233.4","206","690"
"8/21/86","3/1/87","234.45","234.45","234.45","234.45","0","136"
"8/22/86","9/1/86","232.1","233.25","231.85","233.2","1911","5982"
"8/22/86","12/1/86","232.4","233.75","232.3","233.5","77","704"
"8/22/86","3/1/87","233.1","234.9","233.1","234.5","15","137"
"8/25/86","9/1/86","233.3","233.3","231","232.85","1891","6147"
"8/25/86","12/1/86","233.2","233.6","231.3","233.1","212","765"
"8/25/86","3/1/87","233.7","233.7","233.7","233.7","19","136"
"8/26/86","9/1/86","233.1","235.95","232.3","235.8","3553","6540"
"8/26/86","12/1/86","233.1","236.3","232.35","236.1","360","825"
"8/26/86","3/1/87","236.05","237","236.05","236.9","5","136"
"8/27/86","9/1/86","235.9","236.7","234.75","235.55","2413","6645"
"8/27/86","12/1/86","236.2","236.7","234.9","235.8","414","1039"
"8/27/86","3/1/87","236.7","237","236.5","236.6","10","134"
"8/28/86","9/1/86","235.5","236.9","234.5","235.65","1971","6153"
"8/28/86","12/1/86","235.6","237.15","234.8","235.65","295","1170"
"8/28/86","3/1/87","236.5","237.8","236.2","236.2","11","134"
"8/29/86","9/1/86","235.9","237.8","234.6","235.05","2281","6096"
"8/29/86","12/1/86","236.15","237.6","234.6","235.15","284","1212"
"8/29/86","3/1/87","235.7","235.7","235.7","235.7","0","134"
"9/2/86","9/1/86","234.9","236.35","230.5","231.05","2537","6180"
"9/2/86","12/1/86","235.15","236.15","230.3","230.6","791","1589"
"9/2/86","3/1/87","231","231","231","231","0","134"
"9/3/86","9/1/86","230.6","234.9","230.1","234.85","3230","6467"
"9/3/86","12/1/86","229.8","234.9","229.5","234.8","1145","1979"
"9/3/86","3/1/87","233","234.2","233","234.2","5","134"
"9/4/86","9/1/86","234.9","239.65","234.5","239.5","5104","7127"
"9/4/86","12/1/86","234.9","239.3","234.3","239.25","1626","2566"
"9/4/86","3/1/87","239.5","239.5","239.5","239.5","215","244"
"","","","","","","15","245"
"9/5/86","9/1/86","239","240.25","235.8","236.45","3219","6794"
"9/5/86","12/1/86","239.2","240","235.5","236.3","1112","2694"
"9/5/86","3/1/87","237.4","237.4","236.6","236.6","15","245"
"9/8/86","9/1/86","236.3","237.8","234.65","236.25","3247","6994"
"9/8/86","12/1/86","236","237.3","234","235.1","1017","2935"
"9/8/86","3/1/87","234.6","235.3","234.6","235.25","21","238"
"9/9/86","9/1/86","237","237.6","232.6","233.2","3295","6768"
"9/9/86","12/1/86","236.2","236.4","231.3","231.65","1274","3238"
"9/9/86","3/1/87","233","233.4","231.7","231.7","13","251"
"9/10/86","9/1/86","233.5","233.65","231.6","232.1","2905","6941"
"9/10/86","12/1/86","231.65","231.8","229.8","230.2","1623","3984"
"9/10/86","3/1/87","231.1","231.4","230.9","230.9","10","255"
"9/11/86","9/1/86","230.2","230.2","219.1","220.1","3278","7462"
"9/11/86","12/1/86","228","228","216.3","217.65","4353","5362"
"9/11/86","3/1/87","226.4","226.4","215.5","217.15","40","288"
"9/12/86","9/1/86","220.3","221","215.1","217.55","3054","7503"
"9/12/86","12/1/86","217.5","217.8","211","213.05","3203","5518"
"9/12/86","3/1/87","216.5","216.5","211.5","211.55","57","316"
"9/15/86","9/1/86","218.5","220.6","217.3","217.6","1247","6741"
"9/15/86","12/1/86","214.3","216","212.5","213.85","2112","4678"
"9/15/86","3/1/87","213.2","214.1","211.2","212.15","57","316"
"9/16/86","9/1/86","216.5","218.2","215.6","217.95","939","6453"
"9/16/86","12/1/86","212.5","214.2","210.8","213.65","2149","4707"
"9/16/86","3/1/87","210.1","212.95","210","212.55","47","347"
"9/17/86","9/1/86","218","220.6","217.6","217.85","1564","6757"
"9/17/86","12/1/86","213.6","216.2","213.1","214.15","2681","5240"
"9/17/86","3/1/87","212.8","214.8","212.5","212.95","18","317"
"9/18/86","9/1/86","217.2","222.5","216.7","220.25","1564","6757"
"9/18/86","12/1/86","213","218.4","213","216.4","2900","5560"
"9/18/86","3/1/87","216.5","216.5","216.5","216.5","16","325"
"9/19/86","9/1/86","219.3","221.45","219.3","220.89","1107","0"
"9/19/86","12/1/86","215","217.2","214.85","214.95","1752","5172"
"9/19/86","3/1/87","216.75","216.75","214.2","214.2","72","342"
"9/22/86","12/1/86","216.4","220.95","215.7","220.55","2569","5580"
"9/22/86","3/1/87","215","220.1","215","219.9","26","354"
"9/23/86","12/1/86","220.7","222.5","219.4","222.3","2483","5553"
"9/23/86","3/1/87","220.6","222.1","219.2","222.1","10","306"
"9/24/86","12/1/86","221.6","223.05","220.6","221.45","2034","5515"
"9/24/86","3/1/87","221.75","222.7","220.5","221","103","343"
"9/25/86","12/1/86","221.3","221.5","216","218.55","3144","5305"
"9/25/86","3/1/87","220.15","221","215.6","218.1","45","353"
"9/26/86","12/1/86","217.5","222.45","217.2","219.6","2956","5466"
"9/26/86","3/1/87","217.55","222","217.55","219.2","39","368"
"9/29/86","12/1/86","217","218.4","214.9","217.8","2567","5464"
"9/29/86","3/1/87","217.2","217.7","214.5","217.25","44","388"
"9/30/86","12/1/86","218","222.05","218","218.8","3025","5831"
"9/30/86","3/1/87","218","221.15","217.8","218","298","647"
"10/1/86","12/1/86","220","223.8","219.7","222.2","2253","5826"
"10/1/86","3/1/87","219.2","222.8","219.2","221.6","23","653"
"10/2/86","12/1/86","221.7","222.7","219.9","222.3","2130","5885"
"10/2/86","3/1/87","221.5","222.1","219.5","221.7","12","655"
"10/3/86","12/1/86","223.3","224.3","215.5","218.8","3513","6030"
"10/3/86","3/1/87","223.7","223.7","216","218.2","57","686"
"10/6/86","12/1/86","219.5","223.6","218.3","220.4","1888","5814"
"10/6/86","3/1/87","218.3","221.5","217.5","219.8","15","695"
"10/7/86","12/1/86","219.9","221.35","217.7","220.75","2022","5596"
"10/7/86","3/1/87","219","220.1","217.3","220.1","23","1377"
"10/8/86","12/1/86","218.5","223","218","222","2336","5430"
"10/8/86","3/1/87","218","221.7","218","221.4","43","717"
"10/9/86","12/1/86","221.5","223.5","220.3","221.25","1988","5375"
"10/9/86","3/1/87","221.8","223.1","220","220.75","",""
"10/10/86","12/1/86","220.3","222.1","220","221.3","957","5252"
"10/10/86","3/1/87","220","221.1","219.8","220.85","23","919"
"10/13/86","12/1/86","220.5","224.1","220.5","224","1005","5326"
"10/13/86","3/1/87","221.3","223.4","221.3","223.4","28","928"
"10/13/86","6/1/87","221.5","223.9","221.5","223.4","1","1"
"10/14/86","12/1/86","224","224.3","220","221.6","1852","5469"
"10/14/86","3/1/87","223.4","223.5","220","221.1","11","928"
"10/14/86","6/1/87","221.1","221.1","221.1","221.1","0","1"
"10/15/86","12/1/86","221.7","226.5","221.4","226.05","2680","5715"
"10/15/86","3/1/87","222.8","225.65","222.8","225.3","111","990"
"10/15/86","6/1/87","224.35","224.35","224.35","224.35","0","1"
"10/16/86","12/1/86","225.9","227.2","224.8","225.7","1829","5574"
"10/16/86","3/1/87","225.8","226.5","224.2","224.9","26","1001"
"10/16/86","6/1/87","224.75","224.75","224.75","224.75","0","1"
"10/17/86","12/1/86","225","225.7","223.9","224.8","1267","4795"
"10/17/86","3/1/87","224.3","224.8","223.2","224","15","1005"
"10/17/86","6/1/87","223.8","223.8","223.8","223.8","0","1"
"10/20/86","12/1/86","223.45","223.75","221.2","222.8","1624","4963"
"","","","","","","2940","5380"
"10/20/86","3/1/87","221.4","221.8","221.05","221.7","21","1018"
"10/20/86","6/1/87","221.5","221.5","221.5","221.5","0","1"
"10/21/86","12/1/86","223.3","223.6","221.7","223.1","1237","4916"
"10/21/86","3/1/87","222.7","222.7","221","222.2","23","1036"
"10/21/86","6/1/87","222.1","222.1","222.1","222.1","0","1"
"10/22/86","12/1/86","223.6","224.9","222.4","223","1463","4907"
"10/22/86","3/1/87","222.8","223.8","222.1","222.1","22","1036"
"10/22/86","6/1/87","222","222","222","222","0","1"
"10/23/86","12/1/86","223.7","227.6","223.5","227.15","2226","5177"
"10/23/86","3/1/87","224.2","226.5","223.7","226.25","34","1062"
"10/23/86","6/1/87","226.15","226.15","226.15","226.15","0","1"
"10/24/86","12/1/86","226.8","227.1","224.4","224.65","1767","5046"
"10/24/86","3/1/87","225.8","225.9","223.6","223.75","13","1070"
"10/24/86","6/1/87","223.55","223.55","223.55","223.55","0","1"
"10/27/86","12/1/86","224.15","226.4","222.6","225.9","1505","5153"
"10/27/86","3/1/87","223.05","225.5","222.4","225.1","20","1073"
"10/27/86","6/1/87","225","225","225","225","0","1"
"10/28/86","12/1/86","225.7","227.5","225","225.5","1859","5100"
"10/28/86","3/1/87","224.8","226.05","224.3","224.7","39","1077"
"10/28/86","6/1/87","224.5","224.5","224.5","224.5","0","1"
"10/29/86","12/1/86","225.1","227.55","224.9","226.7","1796","5102"
"10/29/86","3/1/87","224.2","226.4","224.2","225.75","20","1073"
"10/29/86","6/1/87","225.55","225.55","225.55","225.55","0","1"
"10/30/86","12/1/86","228.95","229.7","228.4","229.6","2326","5272"
"10/30/86","3/1/87","227.95","228.65","227.7","228.6","",""
"10/30/86","6/1/87","227.9","227.9","227.9","227.9","1","1"
"10/31/86","12/1/86","229.3","231","227.5","230.65","2397","5483"
"10/31/86","3/1/87","227.9","229.8","226.6","229.6","59","1141"
"10/31/86","6/1/87","228.9","228.9","228.9","228.9","0","1"
"11/3/86","12/1/86","231.5","232.1","230.3","231.25","2427","5783"
"11/3/86","3/1/87","230.9","231","229.5","230.5","250","1354"
"11/3/86","6/1/87","229.8","229.8","229.8","229.8","0","1"
"11/4/86","12/1/86","230.6","232","230.1","231.4","1748","5708"
"11/4/86","3/1/87","229.5","231.2","229.5","230.7","57","1357"
"11/4/86","6/1/87","230","230","230","230","0","1"
"11/5/86","12/1/86","231.1","232.9","230.65","232.8","",""
"11/5/86","3/1/87","230.05","232","230","231.95","89","1365"
"11/5/86","6/1/87","231.25","231.25","231.25","231.25","0","1"
"11/6/86","12/1/86","231.9","233","229.5","232.4","2114","5765"
"11/6/86","3/1/87","231.4","231.6","228.5","231.6","71","1375"
"11/6/86","6/1/87","230.9","230.9","230.9","230.9","0","1"
"11/7/86","12/1/86","232.1","232.7","231.1","232.2","1247","5829"
"11/7/86","3/1/87","231.3","231.6","230.3","231.2","",""
"11/7/86","6/1/87","232.35","232.35","230.5","230.5","0","1"
"","","","","","","0","1"
"11/10/86","12/1/86","231.9","232.5","230.5","232.45","1387","5887"
"11/10/86","3/1/87","230.9","231.5","229.8","231.5","47","1397"
"11/10/86","6/1/87","230.8","230.8","230.8","230.8","0","1"
"11/11/86","12/1/86","232.65","233.3","232.1","233.3","741","5416"
"11/11/86","3/1/87","231.8","232.5","231.4","232.5","26","1409"
"11/11/86","6/1/87","231.8","231.8","231.8","231.8","0","1"
"11/12/86","12/1/86","233.6","233.6","231.25","232.55","1780","5481"
"11/12/86","3/1/87","232.4","232.7","230.6","231.6","79","1432"
"11/12/86","6/1/87","230.9","230.9","230.9","230.9","0","1"
"11/13/86","12/1/86","232.8","232.8","227.3","227.45","2777","5656"
"11/13/86","3/1/87","231.7","231.7","226","226","119","1434"
"11/13/86","6/1/87","225.25","225.25","225.25","225.25","0","1"
"11/14/86","12/1/86","227.6","230.95","227.6","230.8","2903","5466"
"11/14/86","3/1/87","226","229.6","226","229.4","119","1460"
"11/14/86","6/1/87","228.5","228.5","228.5","228.5","0","1"
"11/17/86","12/1/86","228.6","230.65","228","228.65","2358","5358"
"11/17/86","3/1/87","227.6","229.3","226.9","227.2","113","1489"
"11/17/86","6/1/87","226.3","226.3","226.3","226.3","0","1"
"11/18/86","12/1/86","228.5","229.3","222.3","223.6","3441","5467"
"11/18/86","3/1/87","227.3","227.7","220.8","221.8","286","1618"
"11/18/86","6/1/87","220.8","220.8","220.8","220.8","0","1"
"11/19/86","12/1/86","223","224","220.9","223.2","2706","5386"
"11/19/86","3/1/87","221.2","222.4","219.8","221.75","204","1662"
"11/19/86","6/1/87","220.3","221","219.5","221","6","7"
"11/20/86","12/1/86","223.4","226.75","223.3","225.9","2940","5380"
"11/20/86","3/1/87","222","225","221.85","224.35","126","1668"
"11/20/86","6/1/87","221.35","223.5","221.35","223.45","1","6"
"11/21/86","12/1/86","225.4","229.3","225.1","227.2","3745","5776"
"11/21/86","3/1/87","224","227.5","223.6","225.6","299","1744"
"11/21/86","6/1/87","224.7","224.7","224.7","224.7","0","6"
"11/24/86","12/1/86","228.2","230.5","227.5","230.05","2945","6159"
"11/24/86","3/1/87","226.1","228.7","226","228.35","274","1833"
"11/24/86","6/1/87","227.55","227.55","227.55","227.55","0","6"
"11/25/86","12/1/86","229.8","230.9","228.5","230.85","2122","4569"
"11/25/86","3/1/87","228","229","226.8","228.95","229","1889"
"11/25/86","6/1/87","228.15","228.15","228.15","228.15","0","6"
"11/26/86","12/1/86","230.3","231.25","229.6","230.7","",""
"11/26/86","3/1/87","228.5","229.4","227.95","229","158","1891"
"11/26/86","6/1/87","228.2","228.2","228.2","228.2","147","1928"
"11/28/86","12/1/86","230.8","230.85","228.9","230","1105","4609"
"11/28/86","3/1/87","229.1","229.15","227.2","227.95","147","1928"
"11/28/86","6/1/87","227.15","227.15","227.15","227.15","0","6"
"12/1/86","12/1/86","228.8","232.3","227.15","232.2","2573","4672"
"12/1/86","3/1/87","226.5","230.6","225","230.6","323","2075"
"12/1/86","6/1/87","229.8","229.8","229.8","229.8","0","6"
"12/2/86","12/1/86","232.4","235.1","231.8","234.8","4733","5387"
"12/2/86","3/1/87","230.8","234.1","230.3","233.75","1475","2492"
"12/2/86","6/1/87","232.95","232.95","232.95","232.95","5","6"
"12/3/86","12/1/86","235","235.6","233.8","234.35","2458","5325"
"12/3/86","3/1/87","234","234.7","232.9","233","515","2723"
"12/3/86","6/1/87","232.25","232.25","232.25","232.25","0","6"
"12/4/86","12/1/86","234.2","235.4","233.55","235.2","2044","5154"
"12/4/86","3/1/87","232.9","234.4","232.45","234.05","375","2862"
"12/4/86","6/1/87","233.3","233.3","233.3","233.3","0","6"
"12/5/86","12/1/86","234.5","235.6","232.25","233.3","2673","5073"
"12/5/86","3/1/87","233.5","234.7","231","232.25","667","3030"
"12/5/86","6/1/87","231.5","231.5","231.5","231.5","0","6"
"12/8/86","12/1/86","233.5","233.8","230.5","232.3","2679","5301"
"12/8/86","3/1/87","232.9","233","229.3","231.2","917","3190"
"12/8/86","6/1/87","230","230.8","229","230.45","11","17"
"12/9/86","12/1/86","232","232.8","230","230.55","1709","4781"
"12/9/86","3/1/87","230.7","231.7","228.9","229.4","535","3193"
"12/9/86","6/1/87","228.65","228.65","228.65","228.65","0","17"
"12/10/86","12/1/86","230.4","233","230.3","231.45","1612","4742"
"12/10/86","3/1/87","229.4","231.9","229.4","230.2","496","3268"
"12/10/86","6/1/87","230.75","230.75","230.75","230.75","1","16"
"12/11/86","12/1/86","231.4","231.7","228.2","230.2","1934","4299"
"12/11/86","3/1/87","230.2","230.5","226.6","228.6","",""
"12/11/86","6/1/87","227.85","227.85","227.85","227.85","0","16"
"12/12/86","12/1/86","230","230.6","228.6","228.85","955","4338"
"12/12/86","3/1/87","228.6","229.15","227","227.75","818","3849"
"12/12/86","6/1/87","227","227","227","227","0","16"
"12/15/86","12/1/86","228.75","230","226.5","229.9","898","4289"
"12/15/86","3/1/87","228","228.85","225.2","228.75","2114","4362"
"12/15/86","6/1/87","225.75","227.8","225","227.8","12","28"
"12/16/86","12/1/86","230","230.3","228.6","229.05","1312","4435"
"12/16/86","3/1/87","229","229.2","227.15","228.15","1940","4827"
"12/16/86","6/1/87","227.5","227.7","227","227.4","1","29"
"12/17/86","12/1/86","229.1","229.6","227.8","228.4","525","4301"
"12/17/86","3/1/87","228.1","228.6","226.5","227.15","1256","4777"
"12/17/86","6/1/87","226.4","226.4","226.4","226.4","0","29"
"12/18/86","12/1/86","229","229.7","228.4","229.5","974","4368"
"12/18/86","3/1/87","227.5","228.6","227.15","228.3","2462","5464"
"12/18/86","6/1/87","227.5","227.5","227.5","227.5","14","29"
"12/19/86","12/1/86","229.2","231.4","229.05","231","2346","0"
"12/19/86","3/1/87","228.5","230.3","228","229.05","4831","7065"
"12/19/86","6/1/87","228.45","228.8","228.1","228.4","8","35"
"12/22/86","3/1/87","229.1","230.8","229","229.2","2273","7428"
"12/22/86","6/1/87","229.35","230.1","228.4","228.55","212","232"
"12/22/86","9/1/87","228","228.3","227.9","227.9","1","1"
"12/23/86","3/1/87","229.45","229.55","227","228","1550","7448"
"12/23/86","6/1/87","228.15","228.15","226.7","227","57","259"
"12/23/86","9/1/87","227.9","227.9","226.3","226.3","0","1"
"12/24/86","3/1/87","228","230.2","228","229.75","1366","7692"
"12/24/86","6/1/87","227.5","229.1","227.3","228.4","50","261"
"12/24/86","9/1/87","227.7","227.7","227.7","227.7","0","1"
"12/26/86","3/1/87","229.7","230.2","228.9","228.95","551","7709"
"12/26/86","6/1/87","228.3","228.6","227.7","227.7","40","265"
"12/26/86","9/1/87","227","227","227","227","0","1"
"12/29/86","3/1/87","228.4","228.4","223.1","223.1","2782","7911"
"12/29/86","6/1/87","227.4","227.5","222.3","222.3","110","286"
"12/29/86","9/1/87","221.7","221.7","221.7","221.7","25","26"
"12/30/86","3/1/87","223.4","225.2","223.1","224.4","2019","8369"
"12/30/86","6/1/87","223","223.9","222.5","223.3","45","269"
"12/30/86","9/1/87","222.1","222.7","222","222.4","19","36"
"12/31/86","3/1/87","224.65","226.2","222.5","224","3016","8449"
"12/31/86","6/1/87","224","224.9","221.6","222.7","69","264"
"12/31/86","9/1/87","221.8","221.8","221.8","221.8","0","22"