DATE, OPEN, HIGH, LOW, CLOSE, VOL, P
20000103,101025.0000,102425.0000,101025.0000,102425.0000,3,0
20000104,102287.5000,102287.5000,102287.5000,102287.5000,0,0
20000105,102587.5000,102587.5000,102587.5000,102587.5000,0,0
20000106,102937.5000,102937.5000,102937.5000,102937.5000,0,0
20000107,102412.5000,102412.5000,102275.0000,102375.0000,3,0
20000110,102262.5000,102262.5000,102262.5000,102262.5000,0,0
20000111,102500.0000,102962.5000,102500.0000,102962.5000,1,0
20000112,102812.5000,102962.5000,102812.5000,102962.5000,15,0
20000113,102875.0000,102875.0000,102875.0000,102875.0000,0,0
20000114,102125.0000,102125.0000,102125.0000,102125.0000,1,0
20000118,102225.0000,102225.0000,102225.0000,102225.0000,0,0
20000119,102675.0000,102675.0000,102675.0000,102675.0000,0,0
20000120,103500.0000,103625.0000,103287.5000,103312.5000,11,0
20000121,103000.0000,103112.5000,103000.0000,103037.5000,5,0
20000124,103000.0000,103075.0000,103000.0000,103075.0000,7,0
20000125,102725.0000,102725.0000,102725.0000,102725.0000,0,0
20000126,102337.5000,102337.5000,102337.5000,102337.5000,0,0
20000127,102350.0000,102350.0000,102350.0000,102350.0000,0,0
20000128,101437.5000,101437.5000,101187.5000,101250.0000,6,0
20000131,101062.5000,101212.5000,100962.5000,100962.5000,11,0
20000201,101000.0000,101000.0000,100925.0000,100925.0000,3,0
20000202,100337.5000,100487.5000,100337.5000,100425.0000,12,0
20000203,100162.5000,100212.5000,99662.5000,99700.0000,52,0
20000204,99250.0000,99300.0000,99250.0000,99300.0000,7,0
20000207,99437.5000,99937.5000,99375.0000,99725.0000,10,0
20000208,100125.0000,100750.0000,100125.0000,100637.5000,103,0
20000209,100625.0000,100875.0000,100625.0000,100850.0000,41,0
20000210,100500.0000,100662.5000,100412.5000,100512.5000,16,0
20000211,99687.5000,99937.5000,99250.0000,99587.5000,87,0
20000214,99412.5000,99625.0000,99187.5000,99212.5000,13,0
20000215,99450.0000,99825.0000,99450.0000,99675.0000,39,0
20000216,99875.0000,100400.0000,99875.0000,100400.0000,90,0
20000217,100712.5000,100712.5000,100100.0000,100487.5000,196,0
20000218,100137.5000,100137.5000,99687.5000,99925.0000,44,0
20000222,100437.5000,101175.0000,100437.5000,100737.5000,146,0
20000223,100675.0000,100675.0000,100162.5000,100162.5000,90,0
20000224,99875.0000,100125.0000,99875.0000,100050.0000,105,0
20000225,99637.5000,99750.0000,99262.5000,99587.5000,145,0
20000228,99137.5000,99875.0000,99137.5000,99625.0000,483,0
20000229,98837.5000,98962.5000,98562.5000,98712.5000,2428,0
20000301,98675.0000,99412.5000,98437.5000,99150.0000,1806,0
20000302,98937.5000,98962.5000,98487.5000,98562.5000,1053,0
20000303,98712.5000,99000.0000,98525.0000,98737.5000,5260,0
20000306,98550.0000,98587.5000,98200.0000,98400.0000,13801,0
20000307,98300.0000,98912.5000,98212.5000,98612.5000,10208,0
20000308,98637.5000,99237.5000,98400.0000,98812.5000,8834,0
20000309,98762.5000,98987.5000,98612.5000,98837.5000,8949,0
20000310,98512.5000,98800.0000,98487.5000,98562.5000,13422,0
20000313,98812.5000,98937.5000,98500.0000,98662.5000,4257,0
20000314,98125.0000,98612.5000,98125.0000,98612.5000,1,0
20000315,98375.0000,98375.0000,98375.0000,98375.0000,0,0
20000316,98550.0000,98550.0000,98550.0000,98550.0000,0,0
20000317,98350.0000,98350.0000,98350.0000,98350.0000,0,0
20000320,98162.5000,98162.5000,98162.5000,98162.5000,0,0
20000321,98437.5000,98437.5000,98375.0000,98375.0000,2,0
20000322,98487.5000,98600.0000,98487.5000,98600.0000,1,0
20000323,98975.0000,99250.0000,98937.5000,99225.0000,5,0
20000324,99612.5000,99612.5000,99612.5000,99612.5000,0,0
20000327,99187.5000,99287.5000,99187.5000,99287.5000,1,0
20000328,99412.5000,99412.5000,99412.5000,99412.5000,0,0
20000329,99375.0000,99825.0000,98875.0000,99825.0000,9,0
20000330,99562.5000,99862.5000,99562.5000,99862.5000,14,0
20000331,99687.5000,99687.5000,99687.5000,99687.5000,0,0
20000403,99975.0000,99975.0000,99975.0000,99975.0000,0,0
20000404,100137.5000,100625.0000,99862.5000,99862.5000,5,0
20000405,99500.0000,99500.0000,98812.5000,99062.5000,4,0
20000406,98900.0000,98900.0000,98900.0000,98900.0000,1,0
20000407,98875.0000,98875.0000,98875.0000,98875.0000,1,0
20000410,99112.5000,99112.5000,99112.5000,99112.5000,0,0
20000411,99375.0000,99375.0000,99237.5000,99237.5000,4,0
20000412,99237.5000,99237.5000,99237.5000,99237.5000,3,0
20000413,99375.0000,99375.0000,99375.0000,99375.0000,0,0
20000414,99350.0000,99350.0000,99350.0000,99350.0000,0,0
20000417,99037.5000,99075.0000,99000.0000,99075.0000,3,0
20000418,98775.0000,98775.0000,98762.5000,98762.5000,1,0
20000419,98762.5000,98787.5000,98762.5000,98787.5000,32,0
20000420,98750.0000,98800.0000,98750.0000,98800.0000,4,0
20000424,98825.0000,98825.0000,98825.0000,98825.0000,1,0
20000425,98875.0000,98875.0000,98875.0000,98875.0000,2,0
20000426,98875.0000,98875.0000,98637.5000,98637.5000,1,0
20000427,98312.5000,98875.0000,98312.5000,98637.5000,8,0
20000428,98062.5000,98062.5000,97175.0000,97175.0000,72,0
20000501,97187.5000,97312.5000,97075.0000,97187.5000,73,0
20000502,98000.0000,98187.5000,97500.0000,97612.5000,65,0
20000503,97725.0000,97725.0000,97725.0000,97725.0000,5,0
20000504,96375.0000,96750.0000,96375.0000,96450.0000,37,0
20000505,96187.5000,96312.5000,95612.5000,95612.5000,59,0
20000508,95937.5000,96000.0000,95812.5000,95937.5000,6,0
20000509,95937.5000,96000.0000,95937.5000,96000.0000,5,0
20000510,95562.5000,95562.5000,94625.0000,94675.0000,73,0
20000511,94125.0000,94250.0000,93850.0000,94062.5000,69,0
20000512,94750.0000,95187.5000,94750.0000,94800.0000,100,0
20000515,94812.5000,94850.0000,94350.0000,94350.0000,52,0
20000516,93812.5000,93962.5000,93612.5000,93612.5000,38,0
20000517,93312.5000,93600.0000,93312.5000,93512.5000,32,0
20000518,92812.5000,92987.5000,92687.5000,92825.0000,49,0
20000519,92875.0000,93250.0000,92875.0000,93012.5000,19,0
20000522,93187.5000,93687.5000,93187.5000,93475.0000,40,0
20000523,92500.0000,92750.0000,92250.0000,92487.5000,147,0
20000524,92250.0000,92500.0000,92250.0000,92487.5000,28,0
20000525,92000.0000,92312.5000,91875.0000,92125.0000,331,0
20000526,92250.0000,93187.5000,92187.5000,93037.5000,54,0
20000530,94250.0000,94250.0000,93625.0000,93725.0000,315,0
20000531,93625.0000,93900.0000,93525.0000,93812.5000,863,0
20000601,93687.5000,93687.5000,93312.5000,93575.0000,131,0
20000602,93812.5000,94750.0000,93750.0000,94287.5000,527,0
20000605,94812.5000,95187.5000,94375.0000,95150.0000,507,0
20000606,94875.0000,95887.5000,94825.0000,95775.0000,1763,0
20000607,95337.5000,95537.5000,95125.0000,95312.5000,1665,0
20000608,95200.0000,95200.0000,94262.5000,94662.5000,2498,0
20000609,94187.5000,94500.0000,93912.5000,94500.0000,3847,0
20000612,94637.5000,94837.5000,94562.5000,94675.0000,7795,0
20000613,94725.0000,94975.0000,94375.0000,94475.0000,8240,0
20000614,94225.0000,94250.0000,93875.0000,93937.5000,11368,0
20000615,94400.0000,94750.0000,94287.5000,94700.0000,10441,0
20000616,94550.0000,95037.5000,94550.0000,94850.0000,7010,0
20000619,94725.0000,94900.0000,94587.5000,94737.5000,3425,0
20000620,95325.0000,95325.0000,95287.5000,95287.5000,1,0
20000621,94375.0000,94375.0000,93750.0000,94025.0000,21,0
20000622,94875.0000,94987.5000,94875.0000,94987.5000,3,0
20000623,94437.5000,94500.0000,94187.5000,94312.5000,32,0
20000626,94125.0000,94125.0000,94025.0000,94025.0000,1,0
20000627,94000.0000,94487.5000,93750.0000,94487.5000,9,0
20000628,94875.0000,94875.0000,94775.0000,94775.0000,1,0
20000629,95125.0000,95262.5000,95125.0000,95262.5000,4,0
20000630,94900.0000,95125.0000,94837.5000,95087.5000,5,0
20000703,94887.5000,94887.5000,94887.5000,94887.5000,0,0
20000705,94625.0000,94625.0000,94625.0000,94625.0000,0,0
20000706,94862.5000,95025.0000,94500.0000,94500.0000,29,0
20000707,94687.5000,94850.0000,94687.5000,94850.0000,6,0
20000710,94737.5000,94775.0000,94737.5000,94775.0000,4,0
20000711,95050.0000,95050.0000,95050.0000,95050.0000,0,0
20000712,95000.0000,95000.0000,94437.5000,94450.0000,43,0
20000713,94125.0000,94150.0000,94125.0000,94150.0000,1,0
20000714,93912.5000,93912.5000,93912.5000,93912.5000,1,0
20000717,93687.5000,93687.5000,93687.5000,93687.5000,0,0
20000718,93875.0000,93912.5000,93875.0000,93875.0000,2,0
20000719,93825.0000,93825.0000,93825.0000,93825.0000,4,0
20000720,94375.0000,95000.0000,94375.0000,94825.0000,11,0
20000721,94812.5000,95312.5000,94812.5000,95200.0000,6,0
20000724,95125.0000,95125.0000,94975.0000,94975.0000,1,0
20000725,95000.0000,95500.0000,94937.5000,95075.0000,9,0
20000726,94962.5000,94962.5000,94962.5000,94962.5000,0,0
20000727,94900.0000,94900.0000,94850.0000,94850.0000,2,0
20000728,94062.5000,94437.5000,94000.0000,94325.0000,9,0
20000731,93812.5000,93975.0000,93687.5000,93975.0000,5,0
20000801,94125.0000,94125.0000,93812.5000,93812.5000,6,0
20000802,93250.0000,93562.5000,93062.5000,93462.5000,20,0
20000803,93737.5000,93812.5000,93600.0000,93625.0000,43,0
20000804,94312.5000,94312.5000,94000.0000,94112.5000,26,0
20000807,94500.0000,94750.0000,94337.5000,94637.5000,20,0
20000808,94325.0000,94325.0000,94125.0000,94237.5000,7,0
20000809,94125.0000,94125.0000,93937.5000,94025.0000,75,0
20000810,94000.0000,94000.0000,93562.5000,93762.5000,20,0
20000811,94312.5000,94325.0000,94062.5000,94125.0000,73,0
20000814,94375.0000,94500.0000,94187.5000,94187.5000,54,0
20000815,94312.5000,94312.5000,94175.0000,94175.0000,1,0
20000816,93750.0000,94000.0000,93750.0000,94000.0000,24,0
20000817,93937.5000,93937.5000,93812.5000,93912.5000,12,0
20000818,93562.5000,93562.5000,93262.5000,93262.5000,29,0
20000821,93312.5000,93412.5000,93025.0000,93137.5000,39,0
20000822,93000.0000,93012.5000,92500.0000,92925.0000,214,0
20000823,92687.5000,93087.5000,92687.5000,93087.5000,76,0
20000824,92750.0000,92862.5000,92625.0000,92787.5000,97,0
20000825,92250.0000,92400.0000,92012.5000,92100.0000,268,0
20000828,92062.5000,92225.0000,92000.0000,92062.5000,116,0
20000829,91350.0000,91500.0000,91112.5000,91175.0000,467,0
20000830,90875.0000,91312.5000,90750.0000,91312.5000,633,0
20000831,90900.0000,91062.5000,90525.0000,90800.0000,386,0
20000901,90850.0000,91562.5000,90812.5000,91425.0000,200,0
20000905,90812.5000,91012.5000,90600.0000,91000.0000,566,0
20000906,90625.0000,90812.5000,90062.5000,90062.5000,5763,0
20000907,89800.0000,90250.0000,89687.5000,90025.0000,4199,0
20000908,89212.5000,89250.0000,88787.5000,88925.0000,4121,0
20000911,88612.5000,88850.0000,88000.0000,88162.5000,21315,0
20000912,87737.5000,88600.0000,87687.5000,88050.0000,12047,0
20000913,88262.5000,88437.5000,88012.5000,88200.0000,9933,0
20000914,88687.5000,88787.5000,87900.0000,88037.5000,8367,0
20000915,87950.0000,88225.0000,87525.0000,87575.0000,8419,0
20000918,87587.5000,88037.5000,87562.5000,87987.5000,5186,0
20000919,87937.5000,88437.5000,87937.5000,88375.0000,8,0
20000920,88750.0000,88750.0000,88350.0000,88350.0000,5,0
20000921,88937.5000,90012.5000,88937.5000,90012.5000,6,0
20000922,91812.5000,91812.5000,91425.0000,91425.0000,5,0
20000925,91187.5000,91187.5000,90900.0000,90900.0000,10,0
20000926,91312.5000,91650.0000,91312.5000,91650.0000,6,0
20000927,91837.5000,91837.5000,91650.0000,91725.0000,10,0
20000928,91750.0000,91750.0000,91625.0000,91725.0000,37,0
20000929,92375.0000,92687.5000,92150.0000,92450.0000,8,0
20001002,92000.0000,92187.5000,91937.5000,92050.0000,9,0
20001003,91562.5000,91562.5000,91337.5000,91337.5000,7,0
20001004,91262.5000,91475.0000,91250.0000,91475.0000,5,0
20001005,91112.5000,91112.5000,90637.5000,90637.5000,8,0
20001006,90625.0000,90625.0000,90500.0000,90512.5000,3,0
20001010,91125.0000,91250.0000,90812.5000,91050.0000,25,0
20001011,91625.0000,91625.0000,91525.0000,91525.0000,2,0
20001012,92237.5000,92237.5000,92137.5000,92137.5000,3,0
20001013,92225.0000,92225.0000,90975.0000,90975.0000,26,0
20001016,90500.0000,90750.0000,90312.5000,90675.0000,9,0
20001017,89937.5000,90912.5000,89937.5000,90800.0000,21,0
20001018,91250.0000,91312.5000,90062.5000,90400.0000,10,0
20001019,90537.5000,90537.5000,90537.5000,90537.5000,1,0
20001020,90837.5000,90837.5000,90837.5000,90837.5000,1,0
20001023,91012.5000,91012.5000,91012.5000,91012.5000,1,0
20001024,90937.5000,90937.5000,90837.5000,90837.5000,1,0
20001025,90312.5000,90312.5000,89912.5000,89912.5000,1,0
20001026,89000.0000,90187.5000,89000.0000,89850.0000,6,0
20001027,90812.5000,91062.5000,90812.5000,91062.5000,2,0
20001030,91125.0000,91125.0000,90962.5000,90962.5000,3,0
20001031,90937.5000,90937.5000,90775.0000,90775.0000,2,0
20001101,90625.0000,90787.5000,90625.0000,90787.5000,1,0
20001102,90687.5000,90687.5000,90487.5000,90600.0000,4,0
20001103,90562.5000,90850.0000,90562.5000,90850.0000,5,0
20001106,90437.5000,90437.5000,89550.0000,89550.0000,5,0
20001107,89625.0000,89887.5000,89625.0000,89887.5000,6,0
20001108,89375.0000,89375.0000,89037.5000,89150.0000,24,0
20001109,88687.5000,89750.0000,88687.5000,89725.0000,28,0
20001110,89812.5000,89812.5000,89437.5000,89437.5000,4,0
20001113,89687.5000,90312.5000,89687.5000,90175.0000,14,0
20001114,89625.0000,89625.0000,89375.0000,89562.5000,15,0
20001115,89187.5000,89550.0000,89125.0000,89375.0000,13,0
20001116,89175.0000,89187.5000,89062.5000,89187.5000,16,0
20001117,89162.5000,89425.0000,89062.5000,89150.0000,13,0
20001120,89250.0000,89312.5000,89162.5000,89162.5000,16,0
20001121,88750.0000,88975.0000,88587.5000,88812.5000,95,0
20001122,88500.0000,88625.0000,88125.0000,88375.0000,41,0
20001124,88187.5000,88187.5000,87625.0000,87712.5000,72,0
20001127,88375.0000,88875.0000,88375.0000,88862.5000,160,0
20001128,89162.5000,89162.5000,88750.0000,88850.0000,18,0
20001129,89287.5000,89437.5000,88987.5000,89175.0000,120,0
20001130,88812.5000,89375.0000,88587.5000,89262.5000,501,0
20001201,89912.5000,90187.5000,89612.5000,90075.0000,187,0
20001204,91000.0000,91225.0000,90812.5000,91000.0000,711,0
20001205,90437.5000,90562.5000,89787.5000,89825.0000,6718,0
20001206,89812.5000,90337.5000,89712.5000,90312.5000,1088,0
20001207,90525.0000,90550.0000,90125.0000,90350.0000,2641,0
20001208,90800.0000,90975.0000,90375.0000,90500.0000,4754,0
20001211,91125.0000,91275.0000,90975.0000,91250.0000,7504,0
20001212,90687.5000,90787.5000,90475.0000,90775.0000,5644,0
20001213,90687.5000,91112.5000,90662.5000,91037.5000,4800,0
20001214,91850.0000,92187.5000,91650.0000,92100.0000,9874,0
20001215,92337.5000,92462.5000,91900.0000,92337.5000,6199,0
20001218,92237.5000,92312.5000,91687.5000,92212.5000,4214,0
20001219,91962.5000,91962.5000,91962.5000,91962.5000,0,0
20001220,92600.0000,92600.0000,92600.0000,92600.0000,0,0
20001221,92275.0000,92275.0000,92275.0000,92275.0000,0,0
20001222,92562.5000,92562.5000,92562.5000,92562.5000,0,0
20001226,93012.5000,93012.5000,93012.5000,93012.5000,0,0
20001227,93812.5000,93875.0000,93612.5000,93612.5000,4,0
20001228,93487.5000,93487.5000,93487.5000,93487.5000,0,0
20001229,93525.0000,93525.0000,93525.0000,93525.0000,0,0
20010102,93562.5000,93825.0000,93562.5000,93825.0000,3,0
20010103,93337.5000,93337.5000,93337.5000,93337.5000,1,0
20010104,93562.5000,93800.0000,93562.5000,93800.0000,2,0
20010105,93875.0000,93875.0000,93875.0000,93875.0000,0,0
20010108,93550.0000,93550.0000,93550.0000,93550.0000,0,0
20010109,93125.0000,93125.0000,93125.0000,93125.0000,6,0
20010110,93062.5000,93062.5000,93062.5000,93062.5000,1,0
20010111,93375.0000,93375.0000,93375.0000,93375.0000,2,0
20010112,92312.5000,92350.0000,92312.5000,92350.0000,1,0
20010116,91850.0000,91850.0000,91837.5000,91837.5000,1,0
20010117,92125.0000,92125.0000,92062.5000,92062.5000,4,0
20010118,92000.0000,92000.0000,92000.0000,92000.0000,0,0
20010119,91875.0000,91875.0000,91437.5000,91437.5000,1,0
20010122,90812.5000,91475.0000,90812.5000,91475.0000,1,0
20010123,92000.0000,92000.0000,91775.0000,91775.0000,3,0
20010124,91500.0000,91500.0000,91062.5000,91100.0000,15,0
20010125,90687.5000,91175.0000,90562.5000,91175.0000,16,0
20010126,91250.0000,91250.0000,91137.5000,91137.5000,2,0
20010129,91050.0000,91100.0000,91050.0000,91100.0000,2,0
20010130,91325.0000,91325.0000,91325.0000,91325.0000,1,0
20010131,91125.0000,91325.0000,91125.0000,91325.0000,6,0
20010201,92437.5000,92437.5000,92250.0000,92325.0000,11,0
20010202,92375.0000,92375.0000,91512.5000,91512.5000,20,0
20010205,92250.0000,92250.0000,92112.5000,92112.5000,3,0
20010206,91250.0000,91250.0000,91062.5000,91062.5000,1,0
20010207,91125.0000,91250.0000,90862.5000,90862.5000,6,0
20010208,90450.0000,90450.0000,90000.0000,90162.5000,67,0
20010209,90187.5000,90537.5000,90087.5000,90312.5000,75,0
20010212,90525.0000,90900.0000,90525.0000,90637.5000,15,0
20010213,90937.5000,90937.5000,90562.5000,90675.0000,25,0
20010214,91075.0000,91312.5000,90975.0000,90975.0000,10,0
20010215,90375.0000,90475.0000,90375.0000,90450.0000,9,0
20010216,90562.5000,90875.0000,90437.5000,90512.5000,22,0
20010220,89687.5000,90375.0000,89625.0000,90300.0000,14,0
20010221,90062.5000,90375.0000,89812.5000,90075.0000,266,0
20010222,90125.0000,90687.5000,90037.5000,90237.5000,38,0
20010223,90312.5000,90962.5000,90312.5000,90787.5000,25,0
20010226,90262.5000,90375.0000,90000.0000,90137.5000,53,0
20010227,90037.5000,90187.5000,89875.0000,90075.0000,188,0
20010228,90412.5000,90412.5000,89875.0000,90237.5000,1724,0
20010301,90600.0000,91012.5000,90600.0000,90950.0000,5840,0
20010302,92062.5000,92100.0000,91687.5000,91775.0000,453,0
20010305,91812.5000,91862.5000,91562.5000,91600.0000,1220,0
20010306,91550.0000,91725.0000,91462.5000,91575.0000,518,0
20010307,91375.0000,91387.5000,91050.0000,91175.0000,1538,0
20010308,91662.5000,91787.5000,91525.0000,91700.0000,668,0
20010309,91625.0000,91762.5000,91225.0000,91600.0000,5126,0
20010312,91350.0000,91675.0000,91262.5000,91350.0000,9192,0
20010313,90600.0000,90787.5000,90325.0000,90462.5000,10069,0
20010314,90850.0000,90925.0000,90125.0000,90237.5000,10975,0
20010315,90037.5000,90212.5000,89562.5000,89837.5000,8142,0
20010316,89350.0000,89650.0000,88937.5000,89137.5000,8712,0
20010319,89350.0000,89350.0000,88687.5000,88825.0000,5538,0
20010320,89050.0000,89300.0000,89050.0000,89300.0000,2,0
20010321,89125.0000,89162.5000,89125.0000,89162.5000,11,0
20010322,88512.5000,88512.5000,88512.5000,88512.5000,8,0
20010323,88912.5000,88912.5000,88912.5000,88912.5000,0,0
20010326,89437.5000,89437.5000,89437.5000,89437.5000,0,0
20010327,89375.0000,89375.0000,89275.0000,89275.0000,2,0
20010328,89562.5000,89562.5000,89562.5000,89562.5000,0,0
20010329,88950.0000,88950.0000,88950.0000,88950.0000,0,0
20010330,88500.0000,88500.0000,88350.0000,88350.0000,5,0
20010402,88625.0000,88625.0000,88312.5000,88312.5000,2,0
20010403,89437.5000,89437.5000,89325.0000,89325.0000,5,0
20010404,89400.0000,89400.0000,89400.0000,89400.0000,2,0
20010405,89025.0000,89025.0000,89025.0000,89025.0000,0,0
20010406,89775.0000,89875.0000,89600.0000,89600.0000,7,0
20010409,90000.0000,90162.5000,90000.0000,90162.5000,17,0
20010410,90125.0000,90125.0000,89400.0000,89400.0000,6,0
20010411,89312.5000,89662.5000,89312.5000,89562.5000,2,0
20010412,89725.0000,89725.0000,89725.0000,89725.0000,1,0
20010416,89312.5000,89450.0000,89312.5000,89450.0000,1,0
20010417,89312.5000,89312.5000,89150.0000,89150.0000,10,0
20010418,88750.0000,88962.5000,88625.0000,88962.5000,5,0
20010419,89125.0000,90000.0000,89125.0000,90000.0000,4,0
20010420,89875.0000,89875.0000,89687.5000,89875.0000,6,0
20010423,89812.5000,89812.5000,89712.5000,89712.5000,0,0
20010424,89600.0000,89600.0000,89487.5000,89487.5000,1,0
20010425,89412.5000,89750.0000,89412.5000,89750.0000,2,0
20010426,89825.0000,89825.0000,89825.0000,89825.0000,0,0
20010427,89375.0000,89375.0000,89312.5000,89312.5000,1,0
20010430,89200.0000,89250.0000,89125.0000,89162.5000,5,0
20010501,88937.5000,89562.5000,88937.5000,89387.5000,6,0
20010502,89300.0000,89300.0000,89300.0000,89300.0000,0,0
20010503,89375.0000,89750.0000,89362.5000,89475.0000,4,0
20010504,89475.0000,90125.0000,89475.0000,89625.0000,4,0
20010507,89625.0000,89625.0000,89550.0000,89550.0000,3,0
20010508,89125.0000,89375.0000,88775.0000,88775.0000,38,0
20010509,88437.5000,88562.5000,88437.5000,88500.0000,17,0
20010510,88500.0000,88612.5000,88300.0000,88612.5000,23,0
20010511,88250.0000,88450.0000,88250.0000,88412.5000,6,0
20010514,88250.0000,88562.5000,88250.0000,88387.5000,8,0
20010515,88250.0000,88750.0000,88250.0000,88662.5000,66,0
20010516,89087.5000,89087.5000,89087.5000,89087.5000,4,0
20010517,89075.0000,89312.5000,88937.5000,89112.5000,19,0
20010518,89137.5000,89650.0000,89000.0000,89650.0000,22,0
20010521,89500.0000,89637.5000,89500.0000,89637.5000,57,0
20010522,89062.5000,89062.5000,88625.0000,88887.5000,42,0
20010523,88687.5000,88750.0000,88250.0000,88350.0000,48,0
20010524,88250.0000,88250.0000,87737.5000,87750.0000,87,0
20010525,88687.5000,88687.5000,88487.5000,88587.5000,54,0
20010529,88312.5000,88687.5000,88125.0000,88625.0000,50,0
20010530,88500.0000,88937.5000,88500.0000,88912.5000,45,0
20010531,88437.5000,88437.5000,88125.0000,88237.5000,393,0
20010601,88250.0000,88437.5000,88000.0000,88325.0000,1125,0
20010604,88375.0000,88375.0000,87900.0000,88112.5000,169,0
20010605,87975.0000,87987.5000,87687.5000,87875.0000,3190,0
20010606,87412.5000,87412.5000,86562.5000,86637.5000,3507,0
20010607,86075.0000,86637.5000,86062.5000,86587.5000,3025,0
20010608,86162.5000,86200.0000,85812.5000,86037.5000,8467,0
20010611,86137.5000,86137.5000,85412.5000,85612.5000,17408,0
20010612,85762.5000,85937.5000,85400.0000,85525.0000,8533,0
20010613,85687.5000,86737.5000,85687.5000,86612.5000,14438,0
20010614,86437.5000,87375.0000,86437.5000,87325.0000,10544,0
20010615,87762.5000,87787.5000,87312.5000,87487.5000,5518,0
20010618,87337.5000,87562.5000,87237.5000,87475.0000,2673,0
20010619,86687.5000,86862.5000,86687.5000,86862.5000,1,0
20010620,86800.0000,86800.0000,86800.0000,86800.0000,0,0
20010621,87912.5000,87912.5000,87912.5000,87912.5000,0,0
20010622,87575.0000,87575.0000,87575.0000,87575.0000,1,0
20010625,87875.0000,87875.0000,87725.0000,87725.0000,5,0
20010626,88000.0000,88000.0000,87812.5000,87812.5000,6,0
20010627,87812.5000,87887.5000,87812.5000,87887.5000,3,0
20010628,87437.5000,87437.5000,87425.0000,87425.0000,1,0
20010629,87562.5000,87737.5000,87562.5000,87737.5000,4,0
20010702,87750.0000,88187.5000,87750.0000,87912.5000,3,0
20010703,87500.0000,87500.0000,87287.5000,87287.5000,1,0
20010705,86937.5000,86937.5000,86937.5000,86937.5000,0,0
20010706,87687.5000,87687.5000,87687.5000,87687.5000,0,0
20010709,87562.5000,87562.5000,87450.0000,87450.0000,2,0
20010710,87612.5000,87612.5000,87612.5000,87612.5000,5,0
20010711,87437.5000,87437.5000,87437.5000,87437.5000,0,0
20010712,87375.0000,87412.5000,87375.0000,87412.5000,2,0
20010713,87062.5000,87062.5000,86937.5000,87062.5000,3,0
20010716,86875.0000,87012.5000,86875.0000,87012.5000,1,0
20010717,86912.5000,86912.5000,86912.5000,86912.5000,0,0
20010718,87625.0000,88062.5000,87625.0000,88037.5000,2,0
20010719,88100.0000,88875.0000,87875.0000,88712.5000,29,0
20010720,89062.5000,89062.5000,88900.0000,88900.0000,1,0
20010723,88187.5000,88287.5000,88150.0000,88150.0000,5,0
20010724,87937.5000,88437.5000,87937.5000,88437.5000,8,0
20010725,88687.5000,88687.5000,88687.5000,88687.5000,0,0
20010726,88750.0000,88750.0000,88750.0000,88750.0000,0,0
20010727,88525.0000,88687.5000,88475.0000,88475.0000,18,0
20010730,88662.5000,88662.5000,88662.5000,88662.5000,0,0
20010731,88687.5000,88687.5000,88500.0000,88575.0000,19,0
20010801,88962.5000,89312.5000,88962.5000,89137.5000,8,0
20010802,88812.5000,89125.0000,88812.5000,88987.5000,5,0
20010803,88937.5000,89025.0000,88625.0000,88825.0000,65,0
20010806,88250.0000,88275.0000,88125.0000,88275.0000,12,0
20010807,88162.5000,88250.0000,88062.5000,88100.0000,14,0
20010808,87812.5000,88050.0000,87812.5000,88050.0000,1,0
20010809,88750.0000,88750.0000,88662.5000,88662.5000,1,0
20010810,88750.0000,88750.0000,88537.5000,88537.5000,47,0
20010813,88437.5000,88500.0000,88412.5000,88412.5000,4,0
20010814,88437.5000,89000.0000,88437.5000,88862.5000,71,0
20010815,89537.5000,89687.5000,89375.0000,89575.0000,140,0
20010816,89812.5000,90187.5000,89725.0000,89987.5000,125,0
20010817,90025.0000,90187.5000,89687.5000,89962.5000,200,0
20010820,89812.5000,89825.0000,89812.5000,89825.0000,1155,0
20010821,89937.5000,90175.0000,89937.5000,90162.5000,292,0
20010822,90750.0000,90750.0000,90100.0000,90125.0000,175,0
20010823,89937.5000,90125.0000,89937.5000,90050.0000,3,0
20010824,89875.0000,89912.5000,89687.5000,89800.0000,82,0
20010827,89625.0000,89937.5000,89625.0000,89900.0000,141,0
20010828,89562.5000,90450.0000,89562.5000,90287.5000,31,0
20010829,90625.0000,90625.0000,90212.5000,90375.0000,38,0
20010830,90462.5000,90962.5000,90162.5000,90775.0000,120,0
20010831,90625.0000,90687.5000,90312.5000,90525.0000,806,0
20010904,90125.0000,90275.0000,89750.0000,89775.0000,491,0
20010905,90000.0000,90787.5000,90000.0000,90775.0000,1196,0
20010906,90250.0000,90750.0000,90112.5000,90650.0000,1033,0
20010907,90500.0000,91162.5000,90437.5000,90975.0000,5301,0
20010910,91262.5000,91262.5000,90725.0000,90800.0000,13993,0
20010911,91050.0000,91425.0000,90843.7500,91325.0000,7908,0
20010913,91375.0000,91737.5000,91250.0000,91537.5000,13438,0
20010914,91925.0000,92087.5000,91275.0000,91587.5000,12956,0
20010917,91462.5000,91625.0000,91037.5000,91275.0000,5542,0
20010918,91000.0000,91000.0000,91000.0000,91000.0000,0,0
20010919,91187.5000,91187.5000,91000.0000,91000.0000,1,0
20010920,90762.5000,90762.5000,90762.5000,90762.5000,0,0
20010921,90162.5000,90162.5000,90162.5000,90162.5000,0,0
20010924,90612.5000,90612.5000,90612.5000,90612.5000,0,0
20010925,91000.0000,91075.0000,91000.0000,91075.0000,2,0
20010926,91437.5000,91437.5000,91375.0000,91375.0000,1,0
20010927,91325.0000,91325.0000,91325.0000,91325.0000,0,0
20010928,91250.0000,91250.0000,91250.0000,91250.0000,0,0
20011001,91725.0000,91750.0000,91587.5000,91587.5000,1,0
20011002,91625.0000,91625.0000,90875.0000,91037.5000,2,0
20011003,91487.5000,91487.5000,91375.0000,91375.0000,37,0
20011004,91687.5000,91687.5000,91487.5000,91487.5000,3,0
20011005,91662.5000,91737.5000,91662.5000,91737.5000,0,0
20011009,90387.5000,90387.5000,90387.5000,90387.5000,0,0
20011010,89937.5000,89937.5000,89887.5000,89887.5000,1,0
20011011,89500.0000,89500.0000,89362.5000,89475.0000,2,0
20011012,89887.5000,89887.5000,89887.5000,89887.5000,1,0
20011015,89875.0000,89875.0000,89750.0000,89750.0000,1,0
20011016,89562.5000,89812.5000,89450.0000,89725.0000,11,0
20011017,89937.5000,89937.5000,89687.5000,89687.5000,3,0
20011018,89475.0000,89812.5000,89475.0000,89600.0000,2,0
20011019,89375.0000,89375.0000,88937.5000,88937.5000,121,0
20011022,88300.0000,88300.0000,88300.0000,88300.0000,1,0
20011023,88125.0000,88325.0000,88125.0000,88325.0000,3,0
20011024,88500.0000,88537.5000,88500.0000,88537.5000,3,0
20011025,88750.0000,88750.0000,88587.5000,88587.5000,2,0
20011026,88750.0000,89125.0000,88687.5000,89125.0000,21,0
20011029,90000.0000,90187.5000,90000.0000,90075.0000,4,0
20011030,90187.5000,90437.5000,90112.5000,90112.5000,4,0
20011031,90175.0000,90262.5000,90075.0000,90262.5000,3,0
20011101,91062.5000,91062.5000,90725.0000,90725.0000,8,0
20011102,90937.5000,90937.5000,90600.0000,90687.5000,6,0
20011105,90200.0000,90687.5000,90200.0000,90562.5000,11,0
20011106,90537.5000,90587.5000,90537.5000,90587.5000,1,0
20011107,90850.0000,90850.0000,90712.5000,90712.5000,1,0
20011108,90475.0000,90475.0000,90187.5000,90225.0000,15,0
20011109,90425.0000,90425.0000,90425.0000,90425.0000,0,0
20011113,89625.0000,89750.0000,89500.0000,89575.0000,94,0
20011114,89250.0000,89562.5000,89250.0000,89475.0000,4,0
20011115,89000.0000,89000.0000,88900.0000,88900.0000,53,0
20011116,89062.5000,89062.5000,88662.5000,88662.5000,25,0
20011119,88262.5000,88262.5000,87600.0000,87750.0000,145,0
20011120,88000.0000,88312.5000,87962.5000,88150.0000,76,0
20011121,88062.5000,88137.5000,87875.0000,87887.5000,136,0
20011123,88012.5000,88012.5000,87500.0000,87612.5000,22,0
20011126,88012.5000,88187.5000,87625.0000,87687.5000,91,0
20011127,87687.5000,88037.5000,87562.5000,87887.5000,106,0
20011128,87975.0000,88625.0000,87962.5000,88550.0000,116,0
20011129,88600.0000,88750.0000,88400.0000,88675.0000,393,0
20011130,88562.5000,88687.5000,88437.5000,88475.0000,666,0
20011203,88437.5000,88662.5000,88125.0000,88575.0000,388,0
20011204,88387.5000,88500.0000,88312.5000,88337.5000,1185,0
20011205,88412.5000,88525.0000,87875.0000,87975.0000,598,0
20011206,88300.0000,88825.0000,88187.5000,88787.5000,1560,0
20011207,88787.5000,89125.0000,88775.0000,89087.5000,1798,0
20011210,88775.0000,89212.5000,88775.0000,89087.5000,9268,0
20011211,89200.0000,89475.0000,89175.0000,89337.5000,6755,0
20011212,89487.5000,90012.5000,89487.5000,89937.5000,10321,0
20011213,89950.0000,90112.5000,89587.5000,89650.0000,5832,0
20011214,90187.5000,90600.0000,90100.0000,90425.0000,5724,0
20011217,90550.0000,90812.5000,90412.5000,90750.0000,6251,0
20011218,90137.5000,90137.5000,90137.5000,90137.5000,0,0
20011219,89737.5000,89737.5000,89737.5000,89737.5000,0,0
20011220,89637.5000,89637.5000,89637.5000,89637.5000,0,0
20011221,88962.5000,88962.5000,88962.5000,88962.5000,0,0
20011224,89287.5000,89287.5000,89287.5000,89287.5000,0,0
20011226,90000.0000,90000.0000,90000.0000,90000.0000,0,0
20011227,89812.5000,89812.5000,89812.5000,89812.5000,0,0
20011228,89562.5000,89775.0000,89562.5000,89775.0000,5,0
20011231,90075.0000,90075.0000,90075.0000,90075.0000,0,0
20020102,89450.0000,89450.0000,89450.0000,89450.0000,0,0
20020103,89312.5000,89312.5000,89025.0000,89025.0000,11,0
20020104,89587.5000,89587.5000,89587.5000,89587.5000,0,0
20020107,89100.0000,89125.0000,89100.0000,89125.0000,1,0
20020108,89275.0000,89275.0000,89137.5000,89137.5000,37,0
20020109,89012.5000,89012.5000,89012.5000,89012.5000,0,0
20020110,89475.0000,89475.0000,89237.5000,89237.5000,12,0
20020111,89687.5000,89687.5000,89587.5000,89587.5000,1,0
20020114,89737.5000,89737.5000,89737.5000,89737.5000,1,0
20020115,89587.5000,89587.5000,89112.5000,89125.0000,17,0
20020116,89062.5000,89062.5000,88875.0000,88925.0000,4,0
20020117,88925.0000,88925.0000,88925.0000,88925.0000,1,0
20020118,89062.5000,89062.5000,89062.5000,89062.5000,1,0
20020122,88512.5000,88512.5000,88512.5000,88512.5000,1,0
20020123,88350.0000,88350.0000,88175.0000,88175.0000,10,0
20020124,88137.5000,88187.5000,88100.0000,88100.0000,2,0
20020125,87625.0000,87625.0000,87250.0000,87250.0000,2,0
20020128,87212.5000,87212.5000,87212.5000,87212.5000,0,0
20020129,87437.5000,87687.5000,87437.5000,87537.5000,3,0
20020130,87562.5000,87812.5000,87525.0000,87600.0000,11,0
20020131,87387.5000,87387.5000,87387.5000,87387.5000,1,0
20020201,87750.0000,87937.5000,87675.0000,87775.0000,15,0
20020204,87912.5000,88250.0000,87912.5000,88137.5000,8,0
20020205,88125.0000,88125.0000,87625.0000,87700.0000,4,0
20020206,87500.0000,87750.0000,87500.0000,87587.5000,11,0
20020207,87437.5000,87650.0000,87312.5000,87650.0000,6,0
20020208,87737.5000,87737.5000,87737.5000,87737.5000,0,0
20020211,88350.0000,88437.5000,88175.0000,88175.0000,59,0
20020212,88437.5000,89000.0000,88437.5000,89000.0000,86,0
20020213,88750.0000,88825.0000,88587.5000,88700.0000,38,0
20020214,88562.5000,88837.5000,88562.5000,88837.5000,15,0
20020215,88875.0000,88912.5000,88750.0000,88912.5000,4,0
20020219,88587.5000,89012.5000,88437.5000,88937.5000,37,0
20020220,88737.5000,88812.5000,88562.5000,88700.0000,28,0
20020221,88562.5000,88562.5000,88450.0000,88512.5000,36,0
20020222,88787.5000,89087.5000,88787.5000,89012.5000,30,0
20020225,88675.0000,88687.5000,88450.0000,88537.5000,2225,0
20020226,88612.5000,88625.0000,87825.0000,88000.0000,314,0
20020227,88037.5000,88212.5000,87912.5000,88212.5000,2449,0
20020228,87937.5000,88050.0000,87562.5000,88050.0000,1008,0
20020301,88400.0000,88400.0000,88125.0000,88150.0000,93,0
20020304,88125.0000,88525.0000,88125.0000,88400.0000,1233,0
20020305,88300.0000,88475.0000,88037.5000,88475.0000,191,0
20020306,88362.5000,88600.0000,88350.0000,88387.5000,315,0
20020307,88300.0000,88875.0000,88187.5000,88775.0000,1787,0
20020308,88737.5000,88750.0000,88200.0000,88287.5000,4651,0
20020311,88287.5000,88437.5000,88162.5000,88262.5000,8166,0
20020312,87850.0000,88050.0000,87562.5000,88000.0000,15178,0
20020313,87625.0000,88137.5000,87625.0000,88012.5000,7307,0
20020314,88175.0000,88462.5000,88100.0000,88337.5000,5430,0
20020315,88650.0000,88750.0000,88375.0000,88500.0000,6890,0
20020318,88537.5000,88750.0000,88512.5000,88700.0000,3080,0
20020319,88287.5000,88287.5000,88100.0000,88100.0000,2,0
20020320,88325.0000,88325.0000,88325.0000,88325.0000,0,0
20020321,88162.5000,88162.5000,88162.5000,88162.5000,0,0
20020322,88150.0000,88350.0000,88150.0000,88162.5000,55,0
20020325,88200.0000,88200.0000,88200.0000,88200.0000,54,0
20020326,88250.0000,88250.0000,88250.0000,88250.0000,0,0
20020327,88125.0000,88150.0000,88125.0000,88150.0000,1,0
20020328,88200.0000,88200.0000,88200.0000,88200.0000,5,0
20020401,88500.0000,89187.5000,88500.0000,89187.5000,2,0
20020402,89212.5000,89250.0000,88900.0000,88900.0000,15,0
20020403,88862.5000,88862.5000,88862.5000,88862.5000,0,0
20020404,88750.0000,88750.0000,88750.0000,88750.0000,0,0
20020405,88700.0000,88700.0000,88700.0000,88700.0000,0,0
20020408,88500.0000,88687.5000,88500.0000,88562.5000,15,0
20020409,88887.5000,88887.5000,88887.5000,88887.5000,0,0
20020410,88925.0000,88925.0000,88925.0000,88925.0000,0,0
20020411,89000.0000,89087.5000,89000.0000,89087.5000,7,0
20020412,89100.0000,89100.0000,88962.5000,88962.5000,2,0
20020415,88937.5000,89062.5000,88937.5000,89062.5000,1,0
20020416,89375.0000,89375.0000,89112.5000,89112.5000,1,0
20020417,89500.0000,89500.0000,89437.5000,89437.5000,1,0
20020418,89812.5000,89850.0000,89537.5000,89712.5000,4,0
20020419,89700.0000,89787.5000,89700.0000,89712.5000,10,0
20020422,89625.0000,89937.5000,89625.0000,89800.0000,35,0
20020423,89750.0000,89750.0000,89637.5000,89637.5000,3,0
20020424,89812.5000,89812.5000,89712.5000,89712.5000,5,0
20020425,90000.0000,90187.5000,90000.0000,90137.5000,6,0
20020426,90212.5000,90300.0000,90212.5000,90300.0000,2,0
20020429,90587.5000,90587.5000,90412.5000,90412.5000,5,0
20020430,90362.5000,90362.5000,90287.5000,90325.0000,6,0
20020501,90275.0000,90750.0000,90275.0000,90687.5000,24,0
20020502,90687.5000,90937.5000,90687.5000,90700.0000,29,0
20020503,91000.0000,91112.5000,90975.0000,90975.0000,8,0
20020506,91075.0000,91075.0000,91025.0000,91025.0000,7,0
20020507,90750.0000,91062.5000,90750.0000,91000.0000,6,0
20020508,90500.0000,90562.5000,90250.0000,90250.0000,7,0
20020509,90375.0000,90587.5000,90375.0000,90462.5000,19,0
20020510,90562.5000,90687.5000,90562.5000,90687.5000,109,0
20020513,90312.5000,90362.5000,90312.5000,90362.5000,3,0
20020514,90025.0000,90025.0000,89812.5000,89875.0000,107,0
20020515,89987.5000,90550.0000,89987.5000,90550.0000,13,0
20020516,90625.0000,90750.0000,90250.0000,90362.5000,46,0
20020517,90375.0000,90725.0000,90375.0000,90525.0000,65,0
20020520,90550.0000,90562.5000,90537.5000,90550.0000,17,0
20020521,90350.0000,90625.0000,90187.5000,90562.5000,42,0
20020522,90625.0000,90675.0000,90500.0000,90512.5000,9,0
20020523,90125.0000,90250.0000,90125.0000,90250.0000,73,0
20020524,90250.0000,90487.5000,90175.0000,90450.0000,88,0
20020528,90575.0000,90850.0000,90575.0000,90587.5000,233,0
20020529,90762.5000,90812.5000,90625.0000,90775.0000,188,0
20020530,91075.0000,91162.5000,90937.5000,90975.0000,81,0
20020531,90812.5000,90875.0000,90187.5000,90400.0000,327,0
20020603,90487.5000,90825.0000,90362.5000,90800.0000,394,0
20020604,90812.5000,90850.0000,90600.0000,90650.0000,218,0
20020605,90562.5000,90700.0000,90275.0000,90612.5000,2409,0
20020606,90550.0000,90750.0000,90550.0000,90662.5000,3281,0
20020607,90850.0000,90900.0000,90637.5000,90675.0000,1901,0
20020610,90812.5000,90912.5000,90625.0000,90687.5000,10324,0
20020611,91025.0000,91500.0000,90950.0000,91450.0000,19407,0
20020612,91337.5000,91475.0000,91212.5000,91375.0000,7744,0
20020613,91375.0000,91612.5000,91312.5000,91425.0000,9367,0
20020614,91775.0000,92000.0000,91537.5000,91775.0000,6020,0
20020617,91712.5000,91975.0000,91662.5000,91937.5000,3001,0
20020618,91625.0000,92125.0000,91625.0000,92125.0000,3,0
20020619,92012.5000,92100.0000,92012.5000,92100.0000,13,0
20020620,92550.0000,92600.0000,92550.0000,92600.0000,6,0
20020621,92600.0000,92625.0000,92462.5000,92462.5000,20,0
20020624,93100.0000,93225.0000,92737.5000,92737.5000,26,0
20020625,92750.0000,93150.0000,92687.5000,93025.0000,9,0
20020626,94500.0000,94637.5000,94125.0000,94475.0000,12,0
20020627,93975.0000,94475.0000,93975.0000,94412.5000,20,0
20020628,94787.5000,94787.5000,94262.5000,94675.0000,35,0
20020701,94662.5000,94762.5000,94612.5000,94612.5000,18,0
20020702,94687.5000,94775.0000,94587.5000,94775.0000,5,0
20020703,94237.5000,94512.5000,94237.5000,94237.5000,11,0
20020705,93750.0000,94125.0000,93750.0000,94125.0000,20,0
20020708,94562.5000,95087.5000,94562.5000,95087.5000,9,0
20020709,95625.0000,95812.5000,95625.0000,95812.5000,86,0
20020710,95812.5000,95812.5000,95700.0000,95700.0000,7,0
20020711,95675.0000,96375.0000,95562.5000,96375.0000,9,0
20020712,96062.5000,96187.5000,95975.0000,95975.0000,6,0
20020715,96812.5000,97237.5000,96812.5000,97237.5000,4,0
20020716,97237.5000,97312.5000,97237.5000,97237.5000,47,0
20020717,96937.5000,97325.0000,96912.5000,97325.0000,36,0
20020718,97312.5000,97312.5000,97312.5000,97312.5000,2,0
20020719,97875.0000,97875.0000,97762.5000,97762.5000,89,0
20020722,97625.0000,98000.0000,97625.0000,97675.0000,17,0
20020723,97000.0000,97250.0000,96312.5000,96475.0000,69,0
20020724,97350.0000,97687.5000,97287.5000,97637.5000,38,0
20020725,97687.5000,98250.0000,97687.5000,98050.0000,13,0
20020726,97750.0000,97750.0000,96900.0000,97025.0000,13,0
20020729,96775.0000,97000.0000,96437.5000,96800.0000,18,0
20020730,97162.5000,97475.0000,97162.5000,97475.0000,25,0
20020731,96875.0000,97062.5000,96625.0000,96837.5000,39,0
20020801,96250.0000,96662.5000,95875.0000,96662.5000,24,0
20020802,97250.0000,97437.5000,97250.0000,97262.5000,25,0
20020805,96900.0000,97125.0000,96775.0000,96775.0000,7,0
20020806,95687.5000,95750.0000,95000.0000,95225.0000,28,0
20020807,95187.5000,95387.5000,95000.0000,95325.0000,24,0
20020808,94725.0000,95000.0000,94637.5000,94837.5000,16,0
20020809,94937.5000,94937.5000,94250.0000,94487.5000,59,0
20020812,94875.0000,95062.5000,94775.0000,94962.5000,43,0
20020813,94812.5000,95250.0000,94812.5000,95175.0000,67,0
20020814,95687.5000,96000.0000,95425.0000,95425.0000,23,0
20020815,95062.5000,95500.0000,95000.0000,95362.5000,59,0
20020816,95137.5000,95500.0000,95137.5000,95337.5000,36,0
20020819,95112.5000,95112.5000,94687.5000,94687.5000,30,0
20020820,94700.0000,94850.0000,94562.5000,94850.0000,57,0
20020821,94562.5000,95125.0000,94512.5000,95037.5000,13,0
20020822,94812.5000,94812.5000,94187.5000,94412.5000,85,0
20020823,94250.0000,94437.5000,94212.5000,94250.0000,73,0
20020826,94375.0000,94687.5000,94375.0000,94437.5000,99,0
20020827,94750.0000,95350.0000,94562.5000,95275.0000,55,0
20020828,95375.0000,95512.5000,95225.0000,95325.0000,48,0
20020829,95812.5000,96350.0000,95800.0000,96137.5000,84,0
20020830,96212.5000,96400.0000,96125.0000,96137.5000,383,0
20020903,96725.0000,97250.0000,96687.5000,97075.0000,544,0
20020904,97187.5000,97375.0000,96850.0000,97175.0000,831,0
20020905,97587.5000,97812.5000,97187.5000,97400.0000,1965,0
20020906,97462.5000,97487.5000,96687.5000,96787.5000,3676,0
20020909,96837.5000,96937.5000,96637.5000,96662.5000,8237,0
20020910,96587.5000,96712.5000,96412.5000,96650.0000,6309,0
20020911,96700.0000,96712.5000,96162.5000,96512.5000,5327,0
20020912,96587.5000,97037.5000,96500.0000,96987.5000,6212,0
20020913,97062.5000,97312.5000,96325.0000,96512.5000,6584,0
20020916,95887.5000,96125.0000,95825.0000,95950.0000,4203,0
20020917,94750.0000,95075.0000,94712.5000,95075.0000,3,0
20020918,95762.5000,95762.5000,95762.5000,95762.5000,1,0
20020919,96162.5000,96162.5000,96162.5000,96162.5000,6,0
20020920,96187.5000,96187.5000,96075.0000,96075.0000,2,0
20020923,95887.5000,95887.5000,95887.5000,95887.5000,0,0
20020924,96250.0000,96412.5000,96250.0000,96412.5000,1,0
20020925,96387.5000,96387.5000,96387.5000,96387.5000,0,0
20020926,96312.5000,96362.5000,96312.5000,96362.5000,1,0
20020927,96512.5000,96512.5000,96512.5000,96512.5000,0,0
20020930,96875.0000,97500.0000,96875.0000,97100.0000,6,0
20021001,97000.0000,97000.0000,96900.0000,96900.0000,1,0
20021002,96900.0000,96900.0000,96900.0000,96900.0000,1,0
20021003,97062.5000,97062.5000,97062.5000,97062.5000,0,0
20021004,96900.0000,96900.0000,96900.0000,96900.0000,0,0
20021007,96787.5000,96787.5000,96787.5000,96787.5000,0,0
20021008,96225.0000,96225.0000,96062.5000,96112.5000,1,0
20021009,96837.5000,96837.5000,96837.5000,96837.5000,2,0
20021010,96875.0000,96937.5000,96837.5000,96837.5000,10,0
20021011,96612.5000,96612.5000,96612.5000,96612.5000,0,0
20021015,96162.5000,96162.5000,96000.0000,96037.5000,5,0
20021016,96200.0000,96200.0000,96200.0000,96200.0000,0,0
20021017,96000.0000,96087.5000,96000.0000,96087.5000,0,0
20021018,96000.0000,96000.0000,95625.0000,95712.5000,6,0
20021021,95500.0000,95575.0000,95500.0000,95575.0000,1,0
20021022,95837.5000,95837.5000,95837.5000,95837.5000,0,0
20021023,96062.5000,96062.5000,95812.5000,95837.5000,3,0
20021024,96112.5000,96112.5000,96112.5000,96112.5000,1,0
20021025,96050.0000,96050.0000,96050.0000,96050.0000,1,0
20021028,95937.5000,96587.5000,95875.0000,96587.5000,5,0
20021029,96600.0000,96625.0000,96562.5000,96562.5000,4,0
20021030,96287.5000,96525.0000,96287.5000,96525.0000,1,0
20021031,96937.5000,96937.5000,96912.5000,96912.5000,1,0
20021101,97125.0000,97125.0000,96887.5000,96887.5000,7,0
20021104,96437.5000,96500.0000,96262.5000,96412.5000,7,0
20021105,97187.5000,97187.5000,96812.5000,96812.5000,18,0
20021106,96687.5000,96925.0000,96687.5000,96925.0000,1,0
20021107,97750.0000,98062.5000,97750.0000,97962.5000,12,0
20021108,98375.0000,98750.0000,98312.5000,98512.5000,11,0
20021112,98512.5000,98512.5000,98375.0000,98437.5000,189,0
20021113,98375.0000,98475.0000,98187.5000,98225.0000,301,0
20021114,98462.5000,98462.5000,97812.5000,97962.5000,70,0
20021115,97750.0000,98087.5000,97450.0000,97925.0000,18,0
20021118,97962.5000,98125.0000,97862.5000,98000.0000,56,0
20021119,98537.5000,98625.0000,97912.5000,97937.5000,35,0
20021120,97500.0000,97812.5000,97500.0000,97512.5000,43,0
20021121,97875.0000,98000.0000,97725.0000,97900.0000,26,0
20021122,98250.0000,98250.0000,97875.0000,97900.0000,85,0
20021125,97000.0000,97187.5000,96950.0000,96962.5000,506,0
20021126,96875.0000,96912.5000,95937.5000,96187.5000,254,0
20021127,95975.0000,96012.5000,95612.5000,95825.0000,446,0
20021129,96312.5000,96562.5000,96225.0000,96500.0000,455,0
20021202,95887.5000,96700.0000,95862.5000,96662.5000,529,0
20021203,97100.0000,97537.5000,97062.5000,97350.0000,578,0
20021204,97662.5000,97675.0000,97312.5000,97312.5000,2101,0
20021205,97475.0000,97650.0000,97325.0000,97500.0000,463,0
20021206,97375.0000,98125.0000,97350.0000,97762.5000,3297,0
20021209,98000.0000,98075.0000,97837.5000,97950.0000,6497,0
20021210,97837.5000,97850.0000,97362.5000,97587.5000,8021,0
20021211,97612.5000,97975.0000,97512.5000,97900.0000,7777,0
20021212,98000.0000,98275.0000,97650.0000,98225.0000,4766,0
20021213,98525.0000,98812.5000,98437.5000,98725.0000,11118,0
20021216,98750.0000,99000.0000,98612.5000,98875.0000,4331,0
20021217,98812.5000,98812.5000,98650.0000,98650.0000,4,0
20021218,98750.0000,98800.0000,98750.0000,98800.0000,5,0
20021219,98987.5000,98987.5000,98987.5000,98987.5000,0,0
20021220,99087.5000,99087.5000,98975.0000,98975.0000,3,0
20021223,98412.5000,98537.5000,98287.5000,98287.5000,52,0
20021224,98500.0000,98537.5000,98500.0000,98537.5000,8,0
20021226,98650.0000,98812.5000,98650.0000,98812.5000,1,0
20021227,98875.0000,99137.5000,98875.0000,99050.0000,2,0
20021230,99062.5000,99162.5000,99062.5000,99162.5000,4,0
20021231,99537.5000,99625.0000,99487.5000,99487.5000,4,0
20030102,98625.0000,98812.5000,98412.5000,98412.5000,37,0
20030103,98725.0000,99350.0000,98725.0000,99325.0000,14,0
20030106,99712.5000,99712.5000,99375.0000,99375.0000,14,0
20030107,99200.0000,99225.0000,99125.0000,99125.0000,3,0
20030108,99562.5000,99650.0000,99562.5000,99612.5000,4,0
20030109,99375.0000,99375.0000,99187.5000,99262.5000,6,0
20030110,99625.0000,99625.0000,99487.5000,99487.5000,4,0
20030113,99000.0000,99062.5000,98925.0000,98925.0000,2,0
20030114,99275.0000,99275.0000,99275.0000,99275.0000,0,0
20030115,99162.5000,99162.5000,99162.5000,99162.5000,0,0
20030116,99750.0000,99750.0000,99675.0000,99675.0000,1,0
20030117,100000.0000,100125.0000,100000.0000,100000.0000,12,0
20030121,99437.5000,99950.0000,99437.5000,99950.0000,7,0
20030122,99812.5000,100075.0000,99812.5000,100075.0000,4,0
20030123,100437.5000,100475.0000,100312.5000,100312.5000,9,0
20030124,100875.0000,101100.0000,100875.0000,101100.0000,3,0
20030127,101125.0000,101312.5000,101125.0000,101250.0000,106,0
20030128,101600.0000,101625.0000,101425.0000,101425.0000,11,0
20030129,102000.0000,102062.5000,101925.0000,101925.0000,14,0
20030130,101875.0000,102312.5000,101875.0000,102312.5000,8,0
20030131,101875.0000,101987.5000,101562.5000,101950.0000,28,0
20030203,101450.0000,101600.0000,101250.0000,101600.0000,10,0
20030204,101925.0000,102150.0000,101925.0000,102075.0000,109,0
20030205,102000.0000,102025.0000,101562.5000,101787.5000,29,0
20030206,101312.5000,101412.5000,101312.5000,101412.5000,2,0
20030207,100837.5000,101137.5000,100562.5000,101137.5000,170,0
20030210,101250.0000,101250.0000,100900.0000,100900.0000,20,0
20030211,100537.5000,100537.5000,100000.0000,100287.5000,86,0
20030212,100287.5000,100287.5000,100062.5000,100162.5000,9,0
20030213,100362.5000,100762.5000,100362.5000,100487.5000,39,0
20030214,100212.5000,100275.0000,99825.0000,99900.0000,37,0
20030218,99000.0000,99000.0000,98687.5000,98700.0000,78,0
20030219,98762.5000,99125.0000,98762.5000,99062.5000,143,0
20030220,99025.0000,99125.0000,98862.5000,98862.5000,44,0
20030221,99112.5000,99112.5000,97900.0000,97975.0000,121,0
20030224,97812.5000,98600.0000,97812.5000,98337.5000,331,0
20030225,97625.0000,97750.0000,97512.5000,97675.0000,276,0
20030226,97787.5000,98287.5000,97787.5000,98012.5000,262,0
20030227,98200.0000,98200.0000,97837.5000,98087.5000,164,0
20030228,97812.5000,98062.5000,97625.0000,97712.5000,497,0
20030303,97912.5000,98150.0000,97762.5000,98012.5000,1761,0
20030304,98275.0000,98387.5000,98162.5000,98175.0000,740,0
20030305,99050.0000,99625.0000,99050.0000,99525.0000,542,0
20030306,99637.5000,99750.0000,99350.0000,99525.0000,1356,0
20030307,99850.0000,100000.0000,99412.5000,99437.5000,4845,0
20030310,99300.0000,99525.0000,99250.0000,99375.0000,5520,0
20030311,99575.0000,99875.0000,99537.5000,99737.5000,4031,0
20030312,100187.5000,100325.0000,99900.0000,100125.0000,5382,0
20030313,99700.0000,99975.0000,99437.5000,99487.5000,5463,0
20030314,98775.0000,98975.0000,98100.0000,98425.0000,11395,0
20030317,98300.0000,98375.0000,97300.0000,97612.5000,7561,0
20030318,96800.0000,96800.0000,96800.0000,96800.0000,188,0
20030319,96487.5000,96487.5000,96487.5000,96487.5000,0,0
20030320,96737.5000,96737.5000,96737.5000,96737.5000,0,0
20030321,96575.0000,96575.0000,96575.0000,96575.0000,0,0
20030324,97250.0000,97250.0000,97250.0000,97250.0000,0,0
20030325,97125.0000,97125.0000,97125.0000,97125.0000,0,0
20030326,97275.0000,97275.0000,97275.0000,97275.0000,0,0
20030327,96650.0000,96650.0000,96650.0000,96650.0000,0,0
20030328,97412.5000,97412.5000,97412.5000,97412.5000,0,0
20030331,97662.5000,97662.5000,97662.5000,97662.5000,0,0
20030401,97462.5000,97525.0000,97462.5000,97525.0000,1,0
20030402,96750.0000,96750.0000,96750.0000,96750.0000,0,0
20030403,97062.5000,97062.5000,97062.5000,97062.5000,0,0
20030404,96812.5000,96812.5000,96500.0000,96500.0000,1,0
20030407,96025.0000,96025.0000,95925.0000,95925.0000,1,0
20030408,96050.0000,96050.0000,96050.0000,96050.0000,0,0
20030409,96550.0000,96637.5000,96550.0000,96637.5000,1,0
20030410,97237.5000,97237.5000,97237.5000,97237.5000,0,0
20030411,97175.0000,97175.0000,97175.0000,97175.0000,0,0
20030414,97500.0000,97500.0000,97325.0000,97325.0000,1,0
20030415,97162.5000,97225.0000,97162.5000,97187.5000,2,0
20030416,97487.5000,97775.0000,97375.0000,97775.0000,3,0
20030417,97562.5000,97562.5000,97262.5000,97262.5000,151,0
20030421,96637.5000,96637.5000,96637.5000,96637.5000,0,0
20030422,97687.5000,97700.0000,97575.0000,97575.0000,9,0
20030423,98175.0000,98175.0000,98175.0000,98175.0000,0,0
20030424,98937.5000,98937.5000,98650.0000,98650.0000,47,0
20030425,98350.0000,98350.0000,98350.0000,98350.0000,1,0
20030428,98525.0000,98575.0000,98387.5000,98387.5000,6,0
20030429,98312.5000,98737.5000,98312.5000,98737.5000,3,0
20030430,99100.0000,99250.0000,99000.0000,99012.5000,22,0
20030501,99625.0000,99937.5000,99625.0000,99687.5000,5,0
20030502,99500.0000,99562.5000,99375.0000,99375.0000,10,0
20030505,99562.5000,99562.5000,99500.0000,99525.0000,5,0
20030506,99875.0000,100412.5000,99875.0000,100125.0000,11,0
20030507,99437.5000,99437.5000,98812.5000,98950.0000,26,0
20030508,99112.5000,99337.5000,99112.5000,99137.5000,9,0
20030509,99437.5000,99437.5000,99387.5000,99387.5000,1,0
20030512,100012.5000,100012.5000,99737.5000,99737.5000,36,0
20030513,99725.0000,99875.0000,99712.5000,99725.0000,101,0
20030514,100350.0000,100562.5000,100262.5000,100262.5000,20,0
20030515,100625.0000,100875.0000,100512.5000,100512.5000,9,0
20030516,100875.0000,101025.0000,100712.5000,100712.5000,163,0
20030519,101312.5000,101562.5000,101187.5000,101225.0000,197,0
20030520,101412.5000,101775.0000,101412.5000,101762.5000,28,0
20030521,101925.0000,102187.5000,101437.5000,101437.5000,37,0
20030522,101625.0000,101625.0000,101300.0000,101512.5000,122,0
20030523,101625.0000,101775.0000,101550.0000,101550.0000,42,0
20030527,102125.0000,102225.0000,101687.5000,101737.5000,163,0
20030528,101250.0000,101662.5000,101187.5000,101562.5000,333,0
20030529,101937.5000,102712.5000,101875.0000,102550.0000,60,0
20030530,102037.5000,102087.5000,101575.0000,101750.0000,824,0
20030602,101087.5000,101775.0000,101012.5000,101737.5000,1165,0
20030603,101437.5000,101575.0000,100875.0000,101112.5000,1247,0
20030604,101250.0000,101475.0000,101187.5000,101412.5000,4126,0
20030605,102687.5000,103200.0000,102600.0000,103112.5000,3605,0
20030606,103350.0000,103500.0000,102762.5000,103212.5000,5924,0
20030609,102800.0000,102837.5000,102000.0000,102187.5000,12177,0
20030610,102837.5000,102912.5000,102375.0000,102537.5000,11264,0
20030611,103550.0000,103712.5000,103462.5000,103550.0000,5548,0
20030612,103712.5000,103887.5000,103500.0000,103625.0000,7845,0
20030613,103512.5000,103875.0000,103287.5000,103850.0000,4388,0
20030616,104475.0000,104875.0000,104200.0000,104225.0000,4574,0
20030617,103962.5000,103962.5000,103962.5000,103962.5000,0,0
20030618,103625.0000,103625.0000,103625.0000,103625.0000,0,0
20030619,103250.0000,103550.0000,103250.0000,103550.0000,1,0
20030620,102925.0000,102925.0000,102512.5000,102512.5000,1,0
20030623,102975.0000,102975.0000,102975.0000,102975.0000,0,0
20030624,102712.5000,102712.5000,102712.5000,102712.5000,0,0
20030625,103500.0000,103500.0000,103100.0000,103100.0000,2,0
20030626,102625.0000,102625.0000,102625.0000,102625.0000,0,0
20030627,101912.5000,101925.0000,101700.0000,101700.0000,5,0
20030630,102237.5000,102237.5000,102237.5000,102237.5000,11,0
20030701,102750.0000,102750.0000,102750.0000,102750.0000,0,0
20030702,102837.5000,102837.5000,102837.5000,102837.5000,0,0
20030703,103225.0000,103225.0000,103225.0000,103225.0000,0,0
20030707,102062.5000,102062.5000,101912.5000,101912.5000,10,0
20030708,101350.0000,101350.0000,100912.5000,100962.5000,14,0
20030709,100812.5000,101012.5000,100812.5000,101012.5000,148,0
20030710,101125.0000,101125.0000,101125.0000,101125.0000,102,0
20030711,100812.5000,100812.5000,100812.5000,100812.5000,0,0
20030714,99925.0000,99925.0000,99925.0000,99925.0000,0,0
20030715,98975.0000,99250.0000,98350.0000,98387.5000,11,0
20030716,98750.0000,98750.0000,98375.0000,98637.5000,13,0
20030717,98337.5000,98600.0000,98275.0000,98600.0000,4,0
20030718,98150.0000,98325.0000,98125.0000,98325.0000,14,0
20030721,99125.0000,99125.0000,98987.5000,98987.5000,2,0
20030722,99062.5000,99150.0000,98862.5000,98862.5000,7,0
20030723,99437.5000,99687.5000,99250.0000,99475.0000,5,0
20030724,99687.5000,99937.5000,99687.5000,99887.5000,3,0
20030725,100375.0000,100375.0000,100125.0000,100250.0000,3,0
20030728,100775.0000,100925.0000,100612.5000,100612.5000,6,0
20030729,100612.5000,100612.5000,100562.5000,100562.5000,33,0
20030730,100350.0000,100350.0000,100125.0000,100125.0000,6,0
20030731,99750.0000,99812.5000,99500.0000,99600.0000,5,0
20030801,99375.0000,99537.5000,99375.0000,99537.5000,2,0
20030804,99750.0000,99750.0000,99650.0000,99650.0000,1,0
20030805,99500.0000,99637.5000,99375.0000,99637.5000,2,0
20030806,100087.5000,100087.5000,99587.5000,99587.5000,1,0
20030807,100125.0000,100212.5000,100125.0000,100212.5000,2,0
20030808,99262.5000,99262.5000,99262.5000,99262.5000,0,0
20030811,99687.5000,99687.5000,99575.0000,99575.0000,3,0
20030812,99187.5000,99475.0000,99187.5000,99375.0000,92,0
20030813,99575.0000,99575.0000,99575.0000,99575.0000,0,0
20030814,99200.0000,99200.0000,99200.0000,99200.0000,0,0
20030815,99062.5000,99062.5000,98900.0000,98900.0000,5,0
20030818,98750.0000,98750.0000,98475.0000,98475.0000,11,0
20030819,98125.0000,98687.5000,98125.0000,98462.5000,9,0
20030820,98875.0000,99000.0000,98675.0000,98900.0000,3,0
20030821,98425.0000,98425.0000,97675.0000,97825.0000,50,0
20030822,97600.0000,97750.0000,97462.5000,97712.5000,610,0
20030825,97612.5000,97875.0000,97312.5000,97475.0000,64,0
20030826,97062.5000,97687.5000,96950.0000,97487.5000,41,0
20030827,97437.5000,97750.0000,97437.5000,97487.5000,35,0
20030828,97375.0000,98000.0000,97375.0000,97725.0000,52,0
20030829,97900.0000,98187.5000,97750.0000,97750.0000,594,0
20030902,97312.5000,97687.5000,97300.0000,97400.0000,441,0
20030903,96975.0000,97837.5000,96975.0000,97487.5000,257,0
20030904,97512.5000,98250.0000,97475.0000,98150.0000,2734,0
20030905,98000.0000,98775.0000,97962.5000,98625.0000,4698,0
20030908,98525.0000,98625.0000,98312.5000,98375.0000,4606,0
20030909,98450.0000,98925.0000,98437.5000,98712.5000,6998,0
20030910,98687.5000,98962.5000,98587.5000,98800.0000,5627,0
20030911,99012.5000,99200.0000,98775.0000,99037.5000,4318,0
20030912,98975.0000,99825.0000,98975.0000,99625.0000,14131,0
20030915,99662.5000,99700.0000,99375.0000,99500.0000,1960,0
20030916,97875.0000,97875.0000,97875.0000,97875.0000,0,0
20030917,99312.5000,99312.5000,99312.5000,99312.5000,0,0
20030918,99587.5000,99587.5000,99587.5000,99587.5000,0,0
20030919,100800.0000,100800.0000,100800.0000,100800.0000,0,0
20030922,101687.5000,102012.5000,101687.5000,101937.5000,11,0
20030923,102000.0000,102312.5000,102000.0000,102012.5000,2,0
20030924,102337.5000,102425.0000,102337.5000,102425.0000,1,0
20030925,102687.5000,102687.5000,102475.0000,102475.0000,2,0
20030926,102362.5000,102687.5000,102362.5000,102387.5000,2,0
20030929,101625.0000,103000.0000,101625.0000,102850.0000,2,0
20030930,103250.0000,103250.0000,102475.0000,102650.0000,6,0
20031001,102187.5000,102975.0000,102187.5000,102975.0000,8,0
20031002,103212.5000,103300.0000,103150.0000,103150.0000,66,0
20031003,102675.0000,102675.0000,102675.0000,102675.0000,0,0
20031006,103100.0000,103112.5000,103068.7500,103068.7500,14,0
20031007,103218.7500,103218.7500,102675.0000,102675.0000,2,0
20031008,102587.5000,102687.5000,102587.5000,102668.7500,2,0
20031009,102756.2500,103018.7500,102756.2500,103018.7500,4,0
20031010,103000.0000,103000.0000,102850.0000,102850.0000,2,0
20031014,103162.5000,103443.7500,102725.0000,103443.7500,4,0
20031015,103593.7500,103593.7500,102875.0000,103081.2500,5,0
20031016,103762.5000,103906.2500,103450.0000,103450.0000,23,0
20031017,103500.0000,103693.7500,103343.7500,103543.7500,3,0
20031020,103806.2500,103806.2500,103493.7500,103493.7500,3,0
20031021,103700.0000,103700.0000,103375.0000,103375.0000,2,0
20031022,104025.0000,104812.5000,104012.5000,104625.0000,13,0
20031023,104881.2500,104881.2500,104593.7500,104793.7500,5,0
20031024,105037.5000,105062.5000,104887.5000,104956.2500,7,0
20031027,104825.0000,104825.0000,104825.0000,104825.0000,0,0
20031028,104850.0000,104918.7500,104687.5000,104918.7500,5,0
20031029,105387.5000,105387.5000,105131.2500,105131.2500,2,0
20031030,105137.5000,105550.0000,104850.0000,104850.0000,15,0
20031031,104800.0000,104800.0000,104800.0000,104800.0000,0,0
20031103,104500.0000,104500.0000,103687.5000,103687.5000,13,0
20031104,103812.5000,104137.5000,103750.0000,103937.5000,28,0
20031105,103656.2500,104062.5000,103425.0000,103450.0000,5,0
20031106,103375.0000,103375.0000,103137.5000,103137.5000,8,0
20031107,103062.5000,103412.5000,103062.5000,103412.5000,38,0
20031110,103500.0000,103662.5000,103425.0000,103425.0000,5,0
20031111,102600.0000,102600.0000,102600.0000,102600.0000,0,0
20031112,103656.2500,103862.5000,103518.7500,103518.7500,102,0
20031113,104087.5000,104606.2500,104087.5000,104387.5000,45,0
20031114,104575.0000,104575.0000,104250.0000,104406.2500,106,0
20031117,104562.5000,104937.5000,104437.5000,104793.7500,21,0
20031118,104687.5000,105562.5000,104612.5000,105381.2500,29,0
20031119,105375.0000,105375.0000,105068.7500,105068.7500,89,0
20031120,105375.0000,105743.7500,105375.0000,105481.2500,46,0
20031121,105537.5000,105756.2500,105137.5000,105531.2500,91,0
20031124,105812.5000,105812.5000,105018.7500,105062.5000,89,0
20031125,104962.5000,105337.5000,104900.0000,105218.7500,94,0
20031126,105256.2500,106131.2500,105256.2500,105968.7500,146,0
20031128,106087.5000,106900.0000,106087.5000,106756.2500,467,0
20031201,106687.5000,107143.7500,106556.2500,106600.0000,1295,0
20031202,106475.0000,107312.5000,106475.0000,107187.5000,10137,0
20031203,107312.5000,107312.5000,106943.7500,107068.7500,2705,0
20031204,107050.0000,107250.0000,106500.0000,106818.7500,3873,0
20031205,106756.2500,107437.5000,106687.5000,107275.0000,12497,0
20031208,107300.0000,107700.0000,107162.5000,107468.7500,13231,0
20031209,107568.7500,108418.7500,107543.7500,108312.5000,22653,0
20031210,108337.5000,108437.5000,107656.2500,108162.5000,19516,0
20031211,108156.2500,108437.5000,107818.7500,108387.5000,15017,0
20031212,108387.5000,108668.7500,108168.7500,108400.0000,10288,0
20031215,107906.2500,108493.7500,107762.5000,108325.0000,12425,0
20031216,108025.0000,108062.5000,108025.0000,108043.7500,3,0
20031217,108562.5000,108750.0000,108562.5000,108750.0000,1,0
20031218,108975.0000,109162.5000,108975.0000,109156.2500,7,0
20031219,108687.5000,108968.7500,108687.5000,108850.0000,4,0
20031222,108656.2500,108656.2500,108650.0000,108656.2500,1,0
20031223,108656.2500,108843.7500,108656.2500,108687.5000,4,0
20031224,109425.0000,109425.0000,109425.0000,109425.0000,0,0
20031226,109300.0000,109300.0000,109212.5000,109212.5000,2,0
20031229,109312.5000,109312.5000,109312.5000,109312.5000,24,0
20031230,109937.5000,109937.5000,109637.5000,109668.7500,10,0
20031231,110368.7500,110368.7500,109812.5000,110018.7500,2,0
20040102,110375.0000,110875.0000,110337.5000,110618.7500,5,0
20040105,111306.2500,111543.7500,111306.2500,111543.7500,5,0
20040106,112412.5000,112493.7500,112412.5000,112493.7500,1,0
20040107,112500.0000,112500.0000,112162.5000,112256.2500,15,0
20040108,113000.0000,113312.5000,113000.0000,113037.5000,20,0
20040109,113962.5000,114118.7500,113962.5000,114000.0000,33,0
20040112,114831.2500,114831.2500,113937.5000,113981.2500,8,0
20040113,114187.5000,114187.5000,113737.5000,113737.5000,3,0
20040114,114031.2500,114031.2500,113000.0000,113212.5000,18,0
20040115,112687.5000,112687.5000,112312.5000,112475.0000,16,0
20040116,111931.2500,111968.7500,110831.2500,110831.2500,13,0
20040120,110618.7500,112500.0000,110237.5000,112325.0000,30,0
20040121,112968.7500,113375.0000,112968.7500,112968.7500,40,0
20040122,114000.0000,114156.2500,113787.5000,113918.7500,44,0
20040123,114100.0000,114462.5000,112762.5000,112762.5000,11,0
20040126,112562.5000,112818.7500,111893.7500,111893.7500,29,0
20040127,112112.5000,113062.5000,112112.5000,112837.5000,5,0
20040128,113556.2500,113556.2500,112412.5000,112675.0000,37,0
20040129,112612.5000,112612.5000,112000.0000,112150.0000,5,0
20040130,112200.0000,112912.5000,112000.0000,112743.7500,11,0
20040202,112593.7500,112593.7500,112312.5000,112343.7500,7,0
20040203,112756.2500,113906.2500,112756.2500,113662.5000,13,0
20040204,113750.0000,113750.0000,113125.0000,113343.7500,25,0
20040205,113506.2500,113987.5000,113325.0000,113325.0000,9,0
20040206,113375.0000,114562.5000,113375.0000,114168.7500,8,0
20040209,114850.0000,115062.5000,114781.2500,114887.5000,63,0
20040210,115637.5000,115875.0000,115625.0000,115687.5000,198,0
20040211,115531.2500,116937.5000,115400.0000,116725.0000,67,0
20040212,117243.7500,117250.0000,116906.2500,116906.2500,61,0
20040213,117218.7500,117437.5000,116281.2500,116531.2500,80,0
20040217,117875.0000,118062.5000,117687.5000,117781.2500,152,0
20040218,118225.0000,118412.5000,116750.0000,116812.5000,88,0
20040219,116925.0000,117506.2500,116843.7500,117287.5000,62,0
20040220,116687.5000,116687.5000,114937.5000,115093.7500,77,0
20040223,114687.5000,115843.7500,114487.5000,115306.2500,139,0
20040224,115562.5000,117125.0000,115562.5000,117006.2500,256,0
20040225,116875.0000,117156.2500,115625.0000,115850.0000,182,0
20040226,115500.0000,115625.0000,114687.5000,115256.2500,254,0
20040227,114468.7500,115750.0000,114468.7500,115637.5000,692,0
20040301,116075.0000,116125.0000,115343.7500,115706.2500,286,0
20040302,115687.5000,115687.5000,113625.0000,114068.7500,4879,0
20040303,113750.0000,113781.2500,112500.0000,113300.0000,2376,0
20040304,113300.0000,113762.5000,112750.0000,112950.0000,1188,0
20040305,112950.0000,114643.7500,112681.2500,114387.5000,8944,0
20040308,114450.0000,114937.5000,114168.7500,114406.2500,9921,0
20040309,114675.0000,115206.2500,112943.7500,113506.2500,22513,0
20040310,113012.5000,113331.2500,111331.2500,111850.0000,27003,0
20040311,111800.0000,112562.5000,111137.5000,112156.2500,25370,0
20040312,112293.7500,112343.7500,111031.2500,111768.7500,20123,0
20040315,111612.5000,112356.2500,111262.5000,111781.2500,12009,0
20040316,111362.5000,111562.5000,111362.5000,111493.7500,5,0
20040317,111762.5000,111762.5000,111762.5000,111762.5000,0,0
20040318,112787.5000,112787.5000,112781.2500,112781.2500,1,0
20040319,112675.0000,112675.0000,112675.0000,112675.0000,2,0
20040322,113875.0000,113875.0000,113625.0000,113625.0000,1,0
20040323,113718.7500,113825.0000,113700.0000,113700.0000,16,0
20040324,112187.5000,112187.5000,112187.5000,112187.5000,0,0
20040325,110768.7500,111268.7500,110768.7500,111268.7500,4,0
20040326,111556.2500,111556.2500,111556.2500,111556.2500,0,0
20040329,111862.5000,111862.5000,111862.5000,111862.5000,0,0
20040330,112406.2500,112406.2500,112406.2500,112406.2500,0,0
20040331,113506.2500,113506.2500,113506.2500,113506.2500,0,0
20040401,114268.7500,114268.7500,114218.7500,114218.7500,59,0
20040402,113750.0000,113981.2500,112768.7500,112800.0000,12,0
20040405,112912.5000,112912.5000,111562.5000,111887.5000,22,0
20040406,113275.0000,113275.0000,113275.0000,113275.0000,0,0
20040407,113375.0000,113425.0000,113375.0000,113425.0000,2,0
20040408,113031.2500,113331.2500,112631.2500,112818.7500,23,0
20040412,113337.5000,113337.5000,113337.5000,113337.5000,0,0
20040413,112000.0000,112106.2500,111750.0000,112106.2500,3,0
20040414,110281.2500,110481.2500,110281.2500,110337.5000,4,0
20040415,110012.5000,110406.2500,110012.5000,110406.2500,1,0
20040416,110568.7500,111250.0000,110568.7500,110850.0000,6,0
20040419,111475.0000,111525.0000,111475.0000,111500.0000,4,0
20040420,111068.7500,111068.7500,110256.2500,110512.5000,9,0
20040421,110143.7500,110143.7500,109125.0000,109400.0000,23,0
20040422,109237.5000,109375.0000,109000.0000,109200.0000,24,0
20040423,109375.0000,109375.0000,109000.0000,109337.5000,4,0
20040426,110275.0000,110612.5000,110125.0000,110350.0000,6,0
20040427,110512.5000,110512.5000,110512.5000,110512.5000,0,0
20040428,110606.2500,110606.2500,109337.5000,109337.5000,3,0
20040429,109312.5000,109875.0000,109312.5000,109481.2500,4,0
20040430,109481.2500,109875.0000,109437.5000,109843.7500,4,0
20040503,109350.0000,109350.0000,109350.0000,109350.0000,0,0
20040504,110937.5000,110937.5000,110500.0000,110718.7500,3,0
20040505,110875.0000,111000.0000,110768.7500,110775.0000,12,0
20040506,110900.0000,111000.0000,110900.0000,110943.7500,23,0
20040507,111125.0000,111125.0000,110437.5000,110487.5000,3,0
20040510,109625.0000,109837.5000,109625.0000,109837.5000,2,0
20040511,108562.5000,108687.5000,108500.0000,108606.2500,272,0
20040512,108806.2500,110200.0000,108806.2500,109637.5000,109,0
20040513,109187.5000,109312.5000,108687.5000,108968.7500,4,0
20040514,108462.5000,109062.5000,108125.0000,108775.0000,8,0
20040517,109750.0000,109750.0000,109225.0000,109350.0000,24,0
20040518,109437.5000,109531.2500,109237.5000,109237.5000,6,0
20040519,109875.0000,110350.0000,109875.0000,110343.7500,10,0
20040520,109500.0000,109843.7500,109362.5000,109725.0000,45,0
20040521,109975.0000,111093.7500,109975.0000,110743.7500,76,0
20040524,110568.7500,111125.0000,110568.7500,110887.5000,25,0
20040525,111612.5000,112375.0000,111612.5000,112131.2500,70,0
20040526,112587.5000,112625.0000,112187.5000,112387.5000,148,0
20040527,113093.7500,113843.7500,113093.7500,113706.2500,268,0
20040528,113862.5000,113962.5000,113287.5000,113475.0000,694,0
20040601,113475.0000,114006.2500,113475.0000,113943.7500,953,0
20040602,113962.5000,114431.2500,113250.0000,113662.5000,1144,0
20040603,113587.5000,114225.0000,113318.7500,114000.0000,3572,0
20040604,113887.5000,114281.2500,113437.5000,113993.7500,2566,0
20040607,114143.7500,114493.7500,113668.7500,114012.5000,12830,0
20040608,114037.5000,114350.0000,113531.2500,113668.7500,17029,0
20040609,113837.5000,114112.5000,113093.7500,113318.7500,22226,0
20040610,113250.0000,114356.2500,112750.0000,114250.0000,22226,0
20040611,114231.2500,114250.0000,112606.2500,114250.0000,31483,0
20040614,112693.7500,112756.2500,111881.2500,112387.5000,18729,0
20040615,112062.5000,112700.0000,112062.5000,112700.0000,1,0
20040616,112437.5000,112437.5000,112437.5000,112437.5000,0,0
20040617,112362.5000,113037.5000,112362.5000,113037.5000,1,0
20040618,113125.0000,113218.7500,113125.0000,113218.7500,15,0
20040621,112643.7500,112643.7500,112643.7500,112643.7500,0,0
20040622,112250.0000,112250.0000,111937.5000,111937.5000,2,0
20040623,111831.2500,111831.2500,111831.2500,111831.2500,0,0
20040624,112406.2500,112406.2500,112406.2500,112406.2500,0,0
20040625,112187.5000,112431.2500,112187.5000,112431.2500,10,0
20040628,112625.0000,112718.7500,112625.0000,112718.7500,1,0
20040629,112312.5000,112312.5000,111331.2500,111331.2500,6,0
20040630,111981.2500,111981.2500,111981.2500,111981.2500,0,0
20040701,112050.0000,112181.2500,112050.0000,112181.2500,4,0
20040702,112562.5000,112937.5000,112562.5000,112937.5000,2,0
20040706,113406.2500,113562.5000,113406.2500,113562.5000,32,0
20040707,114250.0000,114387.5000,114250.0000,114387.5000,5,0
20040708,114262.5000,114262.5000,114143.7500,114237.5000,2,0
20040709,114406.2500,114587.5000,114406.2500,114587.5000,3,0
20040712,114937.5000,115018.7500,114812.5000,115018.7500,4,0
20040713,114712.5000,114712.5000,114462.5000,114600.0000,3,0
20040714,114562.5000,114562.5000,114543.7500,114543.7500,6,0
20040715,114218.7500,114293.7500,114218.7500,114243.7500,24,0
20040716,114506.2500,115625.0000,114506.2500,115618.7500,15,0
20040719,115500.0000,115625.0000,115312.5000,115312.5000,10,0
20040720,114731.2500,114731.2500,114343.7500,114343.7500,7,0
20040721,114337.5000,114337.5000,113093.7500,113431.2500,12,0
20040722,113937.5000,114062.5000,113750.0000,113750.0000,6,0
20040723,113250.0000,113250.0000,113037.5000,113037.5000,5,0
20040726,113562.5000,113706.2500,113562.5000,113706.2500,4,0
20040727,113687.5000,113687.5000,112456.2500,112456.2500,7,0
20040728,112125.0000,112750.0000,112125.0000,112556.2500,31,0
20040729,111937.5000,112143.7500,111937.5000,112118.7500,3,0
20040730,112062.5000,112625.0000,112062.5000,112375.0000,15,0
20040802,113125.0000,113125.0000,112875.0000,112918.7500,19,0
20040803,112743.7500,112812.5000,112487.5000,112768.7500,27,0
20040804,112781.2500,112781.2500,112700.0000,112700.0000,1,0
20040805,112650.0000,112768.7500,112543.7500,112768.7500,28,0
20040806,113125.0000,114375.0000,113125.0000,113768.7500,76,0
20040809,113843.7500,113843.7500,113625.0000,113781.2500,33,0
20040810,113500.0000,113562.5000,113093.7500,113100.0000,275,0
20040811,112912.5000,113125.0000,112875.0000,113075.0000,30,0
20040812,112687.5000,112806.2500,112687.5000,112806.2500,5,0
20040813,112687.5000,114062.5000,112687.5000,113956.2500,11,0
20040816,114056.2500,114125.0000,113550.0000,113893.7500,65,0
20040817,113756.2500,113812.5000,113000.0000,113031.2500,40,0
20040818,113268.7500,113268.7500,112562.5000,112731.2500,42,0
20040819,113312.5000,113468.7500,113125.0000,113331.2500,21,0
20040820,113343.7500,113343.7500,112481.2500,112481.2500,56,0
20040823,112550.0000,112625.0000,111812.5000,111912.5000,92,0
20040824,111950.0000,111950.0000,110775.0000,110806.2500,195,0
20040825,110875.0000,111518.7500,110875.0000,111262.5000,78,0
20040826,111300.0000,111312.5000,110956.2500,111175.0000,10,0
20040827,111618.7500,111618.7500,110825.0000,110825.0000,84,0
20040830,110843.7500,111400.0000,110750.0000,111087.5000,133,0
20040831,111400.0000,112000.0000,110937.5000,111537.5000,1699,0
20040901,111737.5000,111737.5000,110950.0000,111068.7500,1713,0
20040902,111168.7500,111400.0000,110768.7500,110881.2500,671,0
20040903,111037.5000,111156.2500,109975.0000,110118.7500,4307,0
20040907,110125.0000,110650.0000,109806.2500,110018.7500,22526,0
20040908,109950.0000,111037.5000,109850.0000,110937.5000,28638,0
20040909,110775.0000,110893.7500,110475.0000,110700.0000,15310,0
20040910,110950.0000,111825.0000,110600.0000,111418.7500,22896,0
20040913,111675.0000,111750.0000,111231.2500,111425.0000,8961,0
20040914,110756.2500,110756.2500,110756.2500,110756.2500,0,0
20040915,110000.0000,110000.0000,109443.7500,109443.7500,2,0
20040916,110125.0000,110600.0000,110125.0000,110600.0000,1,0
20040917,110500.0000,110543.7500,110500.0000,110543.7500,1,0
20040920,109937.5000,110237.5000,109937.5000,110075.0000,9,0
20040921,110925.0000,110925.0000,110925.0000,110925.0000,0,0
20040922,110556.2500,110556.2500,110556.2500,110556.2500,0,0
20040923,110887.5000,110887.5000,110887.5000,110887.5000,0,0
20040924,111300.0000,111300.0000,111300.0000,111300.0000,0,0
20040927,111250.0000,111587.5000,111250.0000,111587.5000,1,0
20040928,111887.5000,111887.5000,111887.5000,111887.5000,0,0
20040929,111437.5000,111537.5000,111118.7500,111118.7500,12,0
20040930,111925.0000,111925.0000,111925.0000,111925.0000,0,0
20041001,111875.0000,111875.0000,110843.7500,111025.0000,9,0
20041004,110187.5000,110187.5000,110187.5000,110187.5000,0,0
20041005,110093.7500,110143.7500,110093.7500,110143.7500,1,0
20041006,109643.7500,109643.7500,109643.7500,109643.7500,0,0
20041007,110250.0000,110250.0000,110112.5000,110112.5000,1,0
20041008,110643.7500,110943.7500,110643.7500,110943.7500,5,0
20041011,110818.7500,110993.7500,110818.7500,110993.7500,2,0
20041012,110531.2500,110531.2500,110512.5000,110512.5000,1,0
20041013,110800.0000,110912.5000,110800.0000,110850.0000,2,0
20041014,110931.2500,111312.5000,110931.2500,111100.0000,16,0
20041015,111162.5000,111500.0000,111162.5000,111500.0000,3,0
20041018,111625.0000,111625.0000,111306.2500,111306.2500,7,0
20041019,111562.5000,111562.5000,111437.5000,111500.0000,2,0
20041020,112431.2500,112431.2500,112431.2500,112431.2500,1,0
20041021,113187.5000,113312.5000,113125.0000,113131.2500,22,0
20041022,113031.2500,113031.2500,112943.7500,112943.7500,6,0
20041025,113600.0000,114031.2500,113600.0000,113937.5000,11,0
20041026,113768.7500,113893.7500,113500.0000,113575.0000,35,0
20041027,113875.0000,113968.7500,113075.0000,113193.7500,13,0
20041028,113668.7500,113668.7500,113162.5000,113162.5000,1,0
20041029,113493.7500,113906.2500,113431.2500,113750.0000,21,0
20041101,113487.5000,113625.0000,113431.2500,113431.2500,44,0
20041102,113481.2500,113906.2500,113481.2500,113681.2500,4,0
20041103,113656.2500,114518.7500,113656.2500,114375.0000,21,0
20041104,114400.0000,114400.0000,114075.0000,114075.0000,26,0
20041105,114143.7500,115000.0000,113531.2500,114831.2500,34,0
20041108,114856.2500,115306.2500,114856.2500,114856.2500,27,0
20041109,115100.0000,115343.7500,115006.2500,115006.2500,428,0
20041110,115343.7500,115343.7500,114118.7500,114275.0000,2,0
20041111,114375.0000,114375.0000,114237.5000,114275.0000,3,0
20041112,114487.5000,115281.2500,114468.7500,115168.7500,19,0
20041115,114818.7500,115000.0000,114356.2500,114356.2500,13,0
20041116,115031.2500,115125.0000,114837.5000,114887.5000,12,0
20041117,115312.5000,115375.0000,114875.0000,115243.7500,62,0
20041118,115500.0000,115587.5000,114581.2500,114818.7500,37,0
20041119,115243.7500,115375.0000,115025.0000,115106.2500,29,0
20041122,115318.7500,115381.2500,114937.5000,115212.5000,91,0
20041123,115012.5000,116200.0000,114912.5000,115862.5000,55,0
20041124,116587.5000,116881.2500,116587.5000,116718.7500,89,0
20041126,117206.2500,118031.2500,117000.0000,117712.5000,201,0
20041129,117312.5000,117725.0000,117125.0000,117606.2500,1111,0
20041130,117481.2500,118781.2500,117256.2500,118637.5000,3148,0
20041201,118625.0000,120175.0000,118625.0000,120031.2500,1992,0
20041202,120025.0000,120725.0000,119206.2500,119412.5000,1716,0
20041203,119475.0000,120762.5000,119187.5000,120600.0000,7110,0
20041206,120656.2500,120768.7500,120343.7500,120587.5000,22356,0
20041207,120375.0000,121181.2500,120262.5000,120893.7500,28514,0
20041208,120812.5000,120875.0000,119187.5000,120156.2500,34011,0
20041209,120431.2500,120481.2500,118937.5000,119775.0000,30449,0
20041210,119625.0000,119668.7500,118150.0000,119087.5000,21784,0
20041213,118656.2500,119793.7500,118562.5000,119768.7500,18179,0
20041214,119268.7500,119268.7500,119268.7500,119268.7500,0,0
20041215,120125.0000,120150.0000,120125.0000,120150.0000,3,0
20041216,120162.5000,120625.0000,119325.0000,119325.0000,4,0
20041217,119987.5000,119987.5000,119987.5000,119987.5000,0,0
20041220,120500.0000,120512.5000,120500.0000,120512.5000,2,0
20041221,119225.0000,119225.0000,119225.0000,119225.0000,0,0
20041222,119006.2500,119006.2500,118468.7500,118556.2500,4,0
20041223,118750.0000,118843.7500,118612.5000,118843.7500,6,0
20041227,119843.7500,119843.7500,119693.7500,119693.7500,1,0
20041228,119475.0000,119475.0000,119475.0000,119475.0000,0,0
20041229,119125.0000,119125.0000,118562.5000,118562.5000,1,0
20041230,119250.0000,119250.0000,118875.0000,119231.2500,4,0
20041231,118631.2500,118631.2500,118631.2500,118631.2500,0,0
20050103,117875.0000,117956.2500,117875.0000,117956.2500,3,0
20050104,116800.0000,116800.0000,116412.5000,116412.5000,1,0
20050105,116593.7500,116725.0000,116593.7500,116725.0000,1,0
20050106,116125.0000,116125.0000,116125.0000,116125.0000,1,0
20050107,116937.5000,116937.5000,115918.7500,115918.7500,8,0
20050110,116275.0000,116275.0000,116275.0000,116275.0000,0,0
20050111,116312.5000,116393.7500,116312.5000,116393.7500,1,0
20050112,115918.7500,117281.2500,115918.7500,117281.2500,4,0
20050113,116587.5000,116587.5000,116587.5000,116587.5000,0,0
20050114,115918.7500,116031.2500,115700.0000,115831.2500,4,0
20050118,116031.2500,116031.2500,115743.7500,115743.7500,1,0
20050119,116437.5000,116562.5000,115568.7500,115918.7500,9,0
20050120,115950.0000,116218.7500,115937.5000,116218.7500,7,0
20050121,116237.5000,116568.7500,115743.7500,116568.7500,9,0
20050124,116681.2500,116681.2500,116681.2500,116681.2500,0,0
20050125,116187.5000,116187.5000,115437.5000,115600.0000,5,0
20050126,116406.2500,116756.2500,116406.2500,116756.2500,3,0
20050127,116937.5000,117206.2500,116687.5000,117206.2500,3,0
20050128,117250.0000,117250.0000,117187.5000,117187.5000,3,0
20050131,117187.5000,117237.5000,116862.5000,116862.5000,17,0
20050201,116662.5000,116962.5000,116468.7500,116962.5000,8,0
20050202,117012.5000,117143.7500,116781.2500,117143.7500,3,0
20050203,116837.5000,116843.7500,116562.5000,116843.7500,22,0
20050204,116756.2500,117293.7500,116400.0000,116400.0000,43,0
20050207,115937.5000,116000.0000,115193.7500,115412.5000,62,0
20050208,115443.7500,115443.7500,115193.7500,115193.7500,44,0
20050209,115218.7500,115393.7500,115218.7500,115393.7500,54,0
20050210,115518.7500,116437.5000,114931.2500,116068.7500,91,0
20050211,115950.0000,116150.0000,115675.0000,116018.7500,46,0
20050214,117125.0000,117537.5000,117125.0000,117350.0000,124,0
20050215,117187.5000,117781.2500,117000.0000,117731.2500,852,0
20050216,117575.0000,117575.0000,116406.2500,117156.2500,131,0
20050217,117706.2500,117737.5000,117281.2500,117712.5000,9,0
20050218,117962.5000,117962.5000,117350.0000,117643.7500,79,0
20050222,118618.7500,118875.0000,118306.2500,118800.0000,78,0
20050223,118562.5000,118793.7500,118425.0000,118706.2500,32,0
20050224,118750.0000,118887.5000,118437.5000,118762.5000,37,0
20050225,118743.7500,119281.2500,118675.0000,119206.2500,43,0
20050228,119187.5000,119712.5000,119187.5000,119543.7500,194,0
20050301,119293.7500,119437.5000,119175.0000,119368.7500,379,0
20050302,119168.7500,119193.7500,118562.5000,118918.7500,475,0
20050303,118812.5000,118875.0000,118487.5000,118568.7500,2971,0
20050304,118550.0000,119843.7500,118418.7500,119612.5000,14121,0
20050307,119612.5000,119662.5000,118843.7500,119006.2500,15408,0
20050308,119106.2500,120168.7500,118962.5000,119931.2500,24073,0
20050309,119981.2500,120131.2500,119387.5000,119793.7500,37097,0
20050310,119725.0000,120075.0000,119462.5000,119556.2500,29243,0
20050311,119593.7500,119987.5000,119212.5000,119781.2500,25173,0
20050314,119812.5000,119906.2500,118806.2500,119037.5000,27993,0
20050315,118537.5000,118537.5000,118537.5000,118537.5000,0,0
20050316,119037.5000,119375.0000,119037.5000,119343.7500,4,0
20050317,119131.2500,119218.7500,119131.2500,119218.7500,1,0
20050318,118750.0000,118975.0000,118750.0000,118975.0000,7,0
20050321,117687.5000,117800.0000,117625.0000,117681.2500,8,0
20050322,116750.0000,116856.2500,116750.0000,116856.2500,2,0
20050323,116037.5000,116125.0000,115812.5000,115818.7500,7,0
20050324,115806.2500,116006.2500,115806.2500,116006.2500,3,0
20050328,115487.5000,115812.5000,115487.5000,115681.2500,5,0
20050329,116362.5000,116362.5000,116362.5000,116362.5000,0,0
20050330,116768.7500,116768.7500,116656.2500,116656.2500,2,0
20050331,117093.7500,117312.5000,117093.7500,117250.0000,4,0
20050401,116575.0000,116750.0000,116575.0000,116750.0000,3,0
20050404,116168.7500,116437.5000,116168.7500,116437.5000,3,0
20050405,116737.5000,116737.5000,116737.5000,116737.5000,0,0
20050406,116743.7500,116743.7500,116743.7500,116743.7500,3,0
20050407,116018.7500,116018.7500,116018.7500,116018.7500,0,0
20050408,116737.5000,117025.0000,116737.5000,117025.0000,2,0
20050411,117412.5000,117412.5000,117412.5000,117412.5000,0,0
20050412,117812.5000,117812.5000,117437.5000,117437.5000,1,0
20050413,117531.2500,117606.2500,117500.0000,117606.2500,2,0
20050414,116750.0000,116837.5000,116406.2500,116837.5000,3,0
20050415,117031.2500,117500.0000,117031.2500,117500.0000,5,0
20050418,118250.0000,118250.0000,118250.0000,118250.0000,1,0
20050419,118531.2500,119200.0000,118531.2500,119106.2500,4,0
20050420,118956.2500,119325.0000,118956.2500,119206.2500,12,0
20050421,119231.2500,119231.2500,118506.2500,118550.0000,5,0
20050422,119006.2500,119006.2500,119006.2500,119006.2500,0,0
20050425,118675.0000,118675.0000,118675.0000,118675.0000,0,0
20050426,118418.7500,118418.7500,118418.7500,118418.7500,0,0
20050427,117968.7500,118462.5000,117968.7500,118462.5000,14,0
20050428,118106.2500,118575.0000,118106.2500,118575.0000,7,0
20050429,118562.5000,118968.7500,118437.5000,118525.0000,16,0
20050502,118437.5000,118437.5000,117687.5000,117768.7500,6,0
20050503,117500.0000,117512.5000,117456.2500,117456.2500,12,0
20050504,118187.5000,118200.0000,118150.0000,118200.0000,2,0
20050505,118325.0000,118468.7500,118325.0000,118462.5000,2,0
20050506,118050.0000,118050.0000,117468.7500,117537.5000,23,0
20050509,117437.5000,117518.7500,116943.7500,117075.0000,51,0
20050510,117075.0000,117187.5000,117056.2500,117056.2500,34,0
20050511,117125.0000,117125.0000,116325.0000,116325.0000,158,0
20050512,115975.0000,116187.5000,115937.5000,116043.7500,58,0
20050513,115843.7500,115843.7500,115000.0000,115081.2500,56,0
20050516,115000.0000,115000.0000,114062.5000,114306.2500,97,0
20050517,114375.0000,114556.2500,114137.5000,114218.7500,966,0
20050518,113906.2500,114506.2500,113843.7500,114462.5000,102,0
20050519,114562.5000,114650.0000,114125.0000,114137.5000,17,0
20050520,114093.7500,114093.7500,113437.5000,113587.5000,115,0
20050523,113662.5000,113887.5000,113662.5000,113793.7500,51,0
20050524,113937.5000,114181.2500,113575.0000,113718.7500,80,0
20050525,113912.5000,114062.5000,113575.0000,113943.7500,56,0
20050526,113843.7500,113906.2500,113225.0000,113300.0000,120,0
20050527,113525.0000,113675.0000,113343.7500,113468.7500,120,0
20050530,113506.2500,113656.2500,113268.7500,113468.7500,61,0
20050531,113125.0000,113593.7500,112656.2500,113112.5000,298,0
20050601,113268.7500,113375.0000,112525.0000,112725.0000,1029,0
20050602,112618.7500,113312.5000,112618.7500,113081.2500,710,0
20050603,113156.2500,113537.5000,112675.0000,112868.7500,8252,0
20050606,112918.7500,113618.7500,112862.5000,113575.0000,20547,0
20050607,113556.2500,114268.7500,113343.7500,114250.0000,24329,0
20050608,114262.5000,114575.0000,113475.0000,113650.0000,37753,0
20050609,113556.2500,113862.5000,113125.0000,113318.7500,32544,0
20050610,113381.2500,113725.0000,112750.0000,112831.2500,28887,0
20050613,112856.2500,112893.7500,112100.0000,112518.7500,24867,0
20050614,112500.0000,112500.0000,112200.0000,112212.5000,5,0
20050615,112350.0000,113200.0000,112350.0000,113200.0000,6,0
20050616,113125.0000,113125.0000,113075.0000,113075.0000,1,0
20050617,113643.7500,113643.7500,113643.7500,113643.7500,0,0
20050620,113250.0000,113250.0000,113250.0000,113250.0000,0,0
20050621,113587.5000,113825.0000,113525.0000,113668.7500,12,0
20050622,113512.5000,113512.5000,113206.2500,113206.2500,2,0
20050623,112718.7500,112718.7500,112718.7500,112718.7500,0,0
20050624,112718.7500,113343.7500,112718.7500,113262.5000,6,0
20050627,113662.5000,113750.0000,113618.7500,113618.7500,15,0
20050628,112925.0000,112943.7500,112893.7500,112893.7500,4,0
20050629,112050.0000,112218.7500,112050.0000,112218.7500,2,0
20050630,111531.2500,111637.5000,111393.7500,111393.7500,12,0
20050701,111187.5000,111187.5000,110125.0000,110125.0000,12,0
20050704,110125.0000,110125.0000,110125.0000,110125.0000,3,0
20050705,109256.2500,109293.7500,109193.7500,109225.0000,11,0
20050706,109237.5000,109237.5000,109225.0000,109225.0000,6,0
20050707,108625.0000,108750.0000,108462.5000,108600.0000,70,0
20050708,108306.2500,108625.0000,108112.5000,108112.5000,13,0
20050711,108725.0000,109531.2500,108725.0000,109531.2500,11,0
20050712,110375.0000,110706.2500,110312.5000,110706.2500,3,0
20050713,109737.5000,109737.5000,109737.5000,109737.5000,3,0
20050714,109800.0000,109800.0000,109350.0000,109350.0000,20,0
20050715,109231.2500,109237.5000,109156.2500,109156.2500,13,0
20050718,109250.0000,109287.5000,108725.0000,108981.2500,11,0
20050719,108312.5000,108506.2500,108062.5000,108506.2500,32,0
20050720,108775.0000,108775.0000,108125.0000,108462.5000,11,0
20050721,108937.5000,109231.2500,108937.5000,109231.2500,24,0
20050722,108562.5000,108562.5000,108200.0000,108287.5000,9,0
20050725,108437.5000,108881.2500,108437.5000,108881.2500,4,0
20050726,108475.0000,108475.0000,108475.0000,108475.0000,0,0
20050727,108475.0000,108881.2500,108475.0000,108881.2500,12,0
20050728,108650.0000,109637.5000,108650.0000,109518.7500,3,0
20050729,109437.5000,109556.2500,109437.5000,109556.2500,5,0
20050801,110237.5000,110487.5000,110237.5000,110350.0000,11,0
20050802,110687.5000,110687.5000,110375.0000,110400.0000,4,0
20050803,110506.2500,110993.7500,110143.7500,110975.0000,5,0
20050804,111093.7500,111093.7500,111031.2500,111050.0000,2,0
20050805,110750.0000,110862.5000,110750.0000,110862.5000,33,0
20050808,110875.0000,111656.2500,110587.5000,111468.7500,22,0
20050809,111468.7500,111475.0000,111075.0000,111418.7500,17,0
20050810,111937.5000,111981.2500,111781.2500,111981.2500,45,0
20050811,112625.0000,112900.0000,112437.5000,112875.0000,32,0
20050812,113093.7500,113312.5000,112693.7500,113218.7500,78,0
20050815,113143.7500,113143.7500,112762.5000,113056.2500,117,0
20050816,112825.0000,112912.5000,112500.0000,112912.5000,7,0
20050817,112875.0000,113031.2500,112687.5000,112687.5000,31,0
20050818,112687.5000,112687.5000,111768.7500,111943.7500,64,0
20050819,112068.7500,112187.5000,111625.0000,112118.7500,51,0
20050822,112350.0000,112406.2500,112187.5000,112362.5000,68,0
20050823,112237.5000,112425.0000,112137.5000,112368.7500,112,0
20050824,111918.7500,112437.5000,111918.7500,112331.2500,24,0
20050825,112550.0000,112862.5000,112331.2500,112593.7500,37,0
20050826,112437.5000,112968.7500,112387.5000,112387.5000,47,0
20050829,112662.5000,112743.7500,111875.0000,112050.0000,111,0
20050830,112000.0000,112000.0000,111200.0000,111450.0000,133,0
20050831,111450.0000,112737.5000,111262.5000,112487.5000,511,0
20050901,112562.5000,114562.5000,112443.7500,114443.7500,587,0
20050902,114312.5000,115112.5000,114118.7500,114962.5000,719,0
20050906,114812.5000,115343.7500,114612.5000,115006.2500,4389,0
20050907,114893.7500,115081.2500,114512.5000,114581.2500,6119,0
20050908,114581.2500,115043.7500,114387.5000,114531.2500,4431,0
20050909,114518.7500,114968.7500,114312.5000,114731.2500,11515,0
20050912,114800.0000,114981.2500,113450.0000,113550.0000,25616,0
20050913,113606.2500,113887.5000,113462.5000,113718.7500,41994,0
20050914,113650.0000,114212.5000,113650.0000,113737.5000,60751,0
20050915,113793.7500,113800.0000,112562.5000,112675.0000,58449,0
20050916,112700.0000,113237.5000,112437.5000,112831.2500,37083,0
20050919,112562.5000,112731.2500,112150.0000,112543.7500,27067,0
20050920,112625.0000,112625.0000,112106.2500,112112.5000,5,0
20050921,112725.0000,112725.0000,112725.0000,112725.0000,5,0
20050922,111606.2500,111606.2500,111606.2500,111606.2500,10,0
20050923,111381.2500,111625.0000,110781.2500,110781.2500,64,0
20050926,110525.0000,110806.2500,110525.0000,110806.2500,3,0
20050927,110225.0000,110343.7500,110125.0000,110150.0000,21,0
20050928,109818.7500,110387.5000,109725.0000,110125.0000,39,0
20050929,109856.2500,109856.2500,109856.2500,109856.2500,1,0
20050930,110287.5000,110287.5000,109912.5000,109912.5000,90,0
20051003,109612.5000,109612.5000,109393.7500,109431.2500,8,0
20051004,109387.5000,109812.5000,109387.5000,109812.5000,1,0
20051005,110156.2500,110156.2500,109906.2500,109906.2500,3,0
20051006,110550.0000,111125.0000,110550.0000,111062.5000,21,0
20051007,110668.7500,110668.7500,109850.0000,109887.5000,49,0
20051010,109887.5000,109887.5000,109887.5000,109887.5000,29,0
20051011,109300.0000,109300.0000,108887.5000,108887.5000,11,0
20051012,108937.5000,109406.2500,108937.5000,109281.2500,3,0
20051013,109437.5000,109537.5000,109312.5000,109537.5000,95,0
20051014,109812.5000,110462.5000,109812.5000,110462.5000,51,0
20051017,110543.7500,110543.7500,109468.7500,109468.7500,1,0
20051018,109043.7500,109312.5000,109043.7500,109187.5000,6,0
20051019,110056.2500,110056.2500,110056.2500,110056.2500,1,0
20051020,110587.5000,110587.5000,110587.5000,110587.5000,0,0
20051021,110406.2500,110406.2500,110218.7500,110218.7500,5,0
20051024,110406.2500,110406.2500,110293.7500,110293.7500,1,0
20051025,110775.0000,111612.5000,110737.5000,111418.7500,6,0
20051026,111287.5000,111650.0000,110812.5000,110825.0000,78,0
20051027,111712.5000,111712.5000,111368.7500,111368.7500,3,0
20051028,111218.7500,111218.7500,110668.7500,110737.5000,17,0
20051031,111000.0000,111000.0000,110518.7500,110518.7500,6,0
20051101,110143.7500,110337.5000,110143.7500,110143.7500,5,0
20051102,110950.0000,111075.0000,110912.5000,110912.5000,24,0
20051103,110743.7500,110743.7500,110518.7500,110568.7500,9,0
20051104,109881.2500,109881.2500,109093.7500,109337.5000,24,0
20051107,109193.7500,109193.7500,108687.5000,108993.7500,13,0
20051108,108468.7500,109012.5000,108281.2500,108893.7500,127,0
20051109,108925.0000,108956.2500,108556.2500,108893.7500,52,0
20051110,108937.5000,109243.7500,108631.2500,108731.2500,121,0
20051111,108675.0000,108731.2500,108606.2500,108731.2500,101,0
20051114,109037.5000,109037.5000,108425.0000,108487.5000,12,0
20051115,108581.2500,108656.2500,108125.0000,108231.2500,23,0
20051116,108125.0000,108125.0000,107187.5000,107281.2500,69,0
20051117,107312.5000,107687.5000,107175.0000,107437.5000,55,0
20051118,107468.7500,107581.2500,106875.0000,107206.2500,117,0
20051121,107493.7500,107687.5000,107181.2500,107300.0000,185,0
20051122,107281.2500,107681.2500,106656.2500,107537.5000,164,0
20051123,107450.0000,107706.2500,107450.0000,107506.2500,192,0
20051124,107525.0000,107718.7500,107506.2500,107506.2500,34,0
20051125,107525.0000,107718.7500,106956.2500,107006.2500,91,0
20051128,107000.0000,108312.5000,106562.5000,108262.5000,5429,0
20051129,108125.0000,108125.0000,107156.2500,107450.0000,1184,0
20051130,107200.0000,108375.0000,107200.0000,108037.5000,1361,0
20051201,108037.5000,108362.5000,107750.0000,108250.0000,4987,0
20051202,108281.2500,108575.0000,107812.5000,108331.2500,2827,0
20051205,108243.7500,108981.2500,107987.5000,108893.7500,1080,0
20051206,108875.0000,109000.0000,108225.0000,108856.2500,3688,0
20051207,108756.2500,108881.2500,108056.2500,108393.7500,6118,0
20051208,108325.0000,109725.0000,108318.7500,109581.2500,5458,0
20051209,109525.0000,109768.7500,109131.2500,109643.7500,13258,0
20051212,109418.7500,111062.5000,109387.5000,110962.5000,43101,0
20051213,110993.7500,111125.0000,110331.2500,110575.0000,33253,0
20051214,110568.7500,111287.5000,110525.0000,110793.7500,60301,0
20051215,110781.2500,111043.7500,110062.5000,110250.0000,57033,0
20051216,110275.0000,110868.7500,110150.0000,110762.5000,43147,0
20051219,110568.7500,110818.7500,109918.7500,110150.0000,31914,0
20051220,110181.2500,110181.2500,109725.0000,109725.0000,18,0
20051221,109062.5000,109087.5000,109062.5000,109087.5000,2,0
20051222,108681.2500,108681.2500,108681.2500,108681.2500,4,0
20051223,108493.7500,108493.7500,108337.5000,108350.0000,15,0
20051227,108187.5000,108443.7500,107968.7500,107968.7500,38,0
20051228,108231.2500,108368.7500,107250.0000,107256.2500,139,0
20051229,107637.5000,108062.5000,107637.5000,107800.0000,5,0
20051230,107500.0000,107612.5000,107500.0000,107512.5000,2,0
20060103,107762.5000,109156.2500,107762.5000,109150.0000,26,0
20060104,110068.7500,110087.5000,109962.5000,109962.5000,6,0
20060105,109843.7500,109843.7500,109843.7500,109843.7500,12,0
20060106,109868.7500,110762.5000,109868.7500,110762.5000,61,0
20060109,110500.0000,110537.5000,110337.5000,110406.2500,18,0
20060110,110612.5000,110612.5000,110425.0000,110443.7500,7,0
20060111,110112.5000,110425.0000,109856.2500,110343.7500,20,0
20060112,110525.0000,110531.2500,110106.2500,110106.2500,32,0
20060113,110600.0000,111175.0000,110462.5000,111112.5000,32,0
20060116,111112.5000,111112.5000,111112.5000,111112.5000,35,0
20060117,110468.7500,110606.2500,110093.7500,110500.0000,7,0
20060118,110025.0000,110281.2500,110025.0000,110281.2500,4,0
20060119,109756.2500,110193.7500,109756.2500,110031.2500,20,0
20060120,110131.2500,110825.0000,110131.2500,110825.0000,18,0
20060123,111218.7500,111793.7500,111100.0000,111793.7500,33,0
20060124,111406.2500,111893.7500,111406.2500,111725.0000,15,0
20060125,111631.2500,111850.0000,111631.2500,111631.2500,185,0
20060126,111481.2500,111937.5000,111287.5000,111412.5000,85,0
20060127,111762.5000,111812.5000,110575.0000,110575.0000,32,0
20060130,110456.2500,110562.5000,110456.2500,110512.5000,8,0
20060131,111137.5000,111593.7500,111137.5000,111356.2500,118,0
20060201,111043.7500,111325.0000,110931.2500,110931.2500,10,0
20060202,110950.0000,111343.7500,110950.0000,111331.2500,3,0
20060203,111118.7500,111118.7500,110243.7500,110243.7500,21,0
20060206,109831.2500,109843.7500,109218.7500,109350.0000,43,0
20060207,109393.7500,109393.7500,109025.0000,109168.7500,48,0
20060208,109131.2500,109131.2500,108750.0000,108818.7500,309,0
20060209,109150.0000,109150.0000,108750.0000,108818.7500,25,0
20060210,109362.5000,109931.2500,109000.0000,109150.0000,46,0
20060213,109156.2500,109156.2500,108856.2500,109018.7500,8,0
20060214,109062.5000,109062.5000,108200.0000,108618.7500,262,0
20060215,108656.2500,109375.0000,108656.2500,108875.0000,897,0
20060216,108793.7500,108793.7500,108312.5000,108781.2500,154,0
20060217,108637.5000,109000.0000,108637.5000,108825.0000,203,0
20060220,109081.2500,109218.7500,109037.5000,109068.7500,26,0
20060221,109081.2500,109337.5000,109012.5000,109281.2500,595,0
20060222,109218.7500,109262.5000,108781.2500,109012.5000,502,0
20060223,109062.5000,109818.7500,108968.7500,109612.5000,255,0
20060224,109687.5000,109687.5000,109000.0000,109206.2500,229,0
20060227,108968.7500,109125.0000,108737.5000,108875.0000,214,0
20060228,108843.7500,109931.2500,108812.5000,109781.2500,250,0
20060301,109762.5000,110062.5000,109268.7500,109506.2500,477,0
20060302,109500.0000,109812.5000,108943.7500,109743.7500,2290,0
20060303,109775.0000,110012.5000,109562.5000,109737.5000,9390,0
20060306,109956.2500,110262.5000,109312.5000,109443.7500,13647,0
20060307,109450.0000,109500.0000,108437.5000,108618.7500,27600,0
20060308,108537.5000,109000.0000,108525.0000,108675.0000,38726,0
20060309,108731.2500,108950.0000,108518.7500,108606.2500,50733,0
20060310,108600.0000,108850.0000,107800.0000,108012.5000,87388,0
20060313,107987.5000,108456.2500,107837.5000,108437.5000,41582,0
20060314,109025.0000,109493.7500,108700.0000,109425.0000,79,0
20060315,109412.5000,109587.5000,109343.7500,109587.5000,59,0
20060316,109575.0000,110150.0000,109468.7500,110125.0000,65,0
20060317,109950.0000,110100.0000,109812.5000,110100.0000,30,0
20060320,110062.5000,110062.5000,109987.5000,110025.0000,33,0
20060321,109850.0000,109850.0000,109368.7500,109518.7500,152,0
20060322,109568.7500,109618.7500,109431.2500,109431.2500,15,0
20060323,109418.7500,109418.7500,108618.7500,108693.7500,66,0
20060324,108518.7500,109162.5000,108518.7500,109162.5000,21,0
20060327,109456.2500,109531.2500,109456.2500,109475.0000,20,0
20060328,109400.0000,109787.5000,109218.7500,109218.7500,191,0
20060329,108875.0000,108875.0000,108625.0000,108650.0000,45,0
20060330,108987.5000,109468.7500,108987.5000,109443.7500,1167,0
20060331,109206.2500,109206.2500,108693.7500,108787.5000,87,0
20060403,108268.7500,109062.5000,108125.0000,108943.7500,102,0
20060404,109400.0000,110125.0000,109400.0000,110037.5000,383,0
20060405,110181.2500,110181.2500,109575.0000,109968.7500,283,0
20060406,109862.5000,110112.5000,109675.0000,109806.2500,236,0
20060407,109262.5000,109262.5000,109037.5000,109231.2500,235,0
20060410,109331.2500,109331.2500,109112.5000,109131.2500,12,0
20060411,109231.2500,109593.7500,109231.2500,109543.7500,53,0
20060412,109737.5000,109943.7500,109668.7500,109668.7500,215,0
20060413,109762.5000,109762.5000,109762.5000,109762.5000,430,0
20060417,110281.2500,111087.5000,110281.2500,110868.7500,203,0
20060418,110987.5000,111556.2500,110987.5000,111525.0000,375,0
20060419,111681.2500,112337.5000,111600.0000,112281.2500,165,0
20060420,112100.0000,112100.0000,111325.0000,111431.2500,67,0
20060421,111550.0000,111718.7500,111518.7500,111593.7500,112,0
20060424,111950.0000,112268.7500,111868.7500,112106.2500,192,0
20060425,111912.5000,112362.5000,111750.0000,112075.0000,266,0
20060426,111862.5000,111987.5000,111537.5000,111831.2500,280,0
20060427,111768.7500,112981.2500,111768.7500,112931.2500,306,0
20060428,112850.0000,114293.7500,112850.0000,114087.5000,99,0
20060501,114256.2500,115231.2500,114256.2500,114443.7500,164,0
20060502,114243.7500,115337.5000,114175.0000,115281.2500,317,0
20060503,115181.2500,115718.7500,115000.0000,115312.5000,211,0
20060504,115287.5000,116150.0000,115075.0000,116100.0000,203,0
20060505,115950.0000,116600.0000,115856.2500,116437.5000,116,0
20060508,116612.5000,117000.0000,116200.0000,116325.0000,275,0
20060509,116206.2500,116981.2500,116125.0000,116868.7500,195,0
20060510,116893.7500,117218.7500,116581.2500,116875.0000,339,0
20060511,116575.0000,118037.5000,116125.0000,117993.7500,522,0
20060512,118125.0000,118912.5000,117987.5000,118500.0000,313,0
20060515,118625.0000,118912.5000,117600.0000,117693.7500,156,0
20060516,117500.0000,118331.2500,117500.0000,118268.7500,234,0
20060517,118312.5000,119087.5000,117625.0000,117900.0000,498,0
20060518,118081.2500,118531.2500,117893.7500,118375.0000,224,0
20060519,118675.0000,118675.0000,117187.5000,117556.2500,380,0
20060522,117306.2500,118206.2500,116750.0000,118150.0000,289,0
20060523,118012.5000,118093.7500,117637.5000,118068.7500,166,0
20060524,117737.5000,118018.7500,116856.2500,117331.2500,536,0
20060525,117068.7500,117350.0000,116906.2500,117306.2500,330,0
20060526,116987.5000,117231.2500,116056.2500,116187.5000,664,0
20060529,116350.0000,116693.7500,116187.5000,116187.5000,337,0
20060530,116350.0000,118125.0000,116262.5000,117950.0000,792,0
20060531,117750.0000,118068.7500,117000.0000,117043.7500,529,0
20060601,117131.2500,117150.0000,116237.5000,116775.0000,723,0
20060602,116881.2500,118062.5000,116562.5000,117906.2500,1275,0
20060605,117931.2500,118200.0000,117200.0000,117331.2500,4501,0
20060606,117093.7500,117537.5000,116425.0000,116606.2500,742,0
20060607,116443.7500,116687.5000,116025.0000,116243.7500,3425,0
20060608,116300.0000,116312.5000,114968.7500,115318.7500,8461,0
20060609,115462.5000,115756.2500,115006.2500,115300.0000,9916,0
20060612,115162.5000,115625.0000,115106.2500,115543.7500,32869,0
20060613,115331.2500,115625.0000,114718.7500,114843.7500,51598,0
20060614,114775.0000,115856.2500,114775.0000,115356.2500,70438,0
20060615,115406.2500,116156.2500,115362.5000,115712.5000,53531,0
20060616,115768.7500,116231.2500,115656.2500,115943.7500,43263,0
20060619,115981.2500,116043.7500,115037.5000,115225.0000,38172,0
20060620,115781.2500,115781.2500,115587.5000,115625.0000,20,0
20060621,115800.0000,115800.0000,115712.5000,115712.5000,5,0
20060622,115743.7500,115743.7500,114731.2500,114731.2500,240,0
20060623,114181.2500,114181.2500,114181.2500,114181.2500,100,0
20060626,114356.2500,114437.5000,114125.0000,114437.5000,0,0
20060627,114425.0000,114456.2500,114400.0000,114400.0000,112,0
20060628,114287.5000,114287.5000,114131.2500,114131.2500,2,0
20060629,113843.7500,114812.5000,113687.5000,114812.5000,19,0
20060630,114975.0000,116031.2500,114975.0000,115931.2500,224,0
20060703,115650.0000,115812.5000,115468.7500,115468.7500,430,0
20060704,115468.7500,115468.7500,115468.7500,115468.7500,206,0
20060705,115662.5000,115662.5000,115162.5000,115187.5000,68,0
20060706,115437.5000,115475.0000,115300.0000,115300.0000,6,0
20060707,116262.5000,116262.5000,116081.2500,116175.0000,82,0
20060710,115618.7500,115656.2500,115343.7500,115512.5000,23,0
20060711,115681.2500,115856.2500,115343.7500,115856.2500,122,0
20060712,115218.7500,115262.5000,114987.5000,115012.5000,80,0
20060713,115581.2500,115706.2500,115418.7500,115706.2500,46,0
20060714,115525.0000,115531.2500,115081.2500,115343.7500,279,0
20060717,114981.2500,114981.2500,114050.0000,114112.5000,139,0
20060718,114156.2500,114775.0000,114156.2500,114593.7500,144,0
20060719,114437.5000,115650.0000,114381.2500,115643.7500,282,0
20060720,115525.0000,116093.7500,115525.0000,116037.5000,85,0
20060721,116275.0000,116568.7500,116275.0000,116556.2500,92,0
20060724,116012.5000,116337.5000,115912.5000,115987.5000,112,0
20060725,115656.2500,116075.0000,115375.0000,115387.5000,62,0
20060726,115400.0000,116293.7500,115400.0000,116212.5000,51,0
20060727,116693.7500,117062.5000,116425.0000,116425.0000,17,0
20060728,116443.7500,116881.2500,116350.0000,116856.2500,51,0
20060731,116925.0000,117125.0000,116912.5000,117100.0000,70,0
20060801,116862.5000,117593.7500,116862.5000,117581.2500,23,0
20060802,117650.0000,117762.5000,117537.5000,117737.5000,26,0
20060803,117506.2500,118437.5000,117281.2500,118362.5000,258,0
20060804,118237.5000,119650.0000,118237.5000,119593.7500,233,0
20060807,119456.2500,119687.5000,119312.5000,119418.7500,140,0
20060808,119262.5000,119937.5000,119225.0000,119575.0000,38,0
20060809,118906.2500,119612.5000,118906.2500,119275.0000,204,0
20060810,119300.0000,119450.0000,118168.7500,118581.2500,273,0
20060811,118681.2500,118781.2500,118306.2500,118325.0000,144,0
20060814,118406.2500,118562.5000,117975.0000,118187.5000,109,0
20060815,118300.0000,118768.7500,118137.5000,118537.5000,122,0
20060816,118550.0000,119093.7500,118418.7500,118700.0000,110,0
20060817,118743.7500,119031.2500,117812.5000,117931.2500,310,0
20060818,117975.0000,117987.5000,117631.2500,117737.5000,140,0
20060821,118125.0000,118906.2500,118043.7500,118593.7500,345,0
20060822,118487.5000,118550.0000,118043.7500,118131.2500,162,0
20060823,118225.0000,118887.5000,118100.0000,118531.2500,249,0
20060824,118431.2500,118668.7500,118125.0000,118193.7500,180,0
20060825,118150.0000,118343.7500,117937.5000,118137.5000,150,0
20060828,118368.7500,118906.2500,118368.7500,118606.2500,234,0
20060829,118725.0000,119050.0000,118312.5000,118868.7500,386,0
20060830,118875.0000,119287.5000,118781.2500,119200.0000,450,0
20060831,119193.7500,119437.5000,118906.2500,119212.5000,739,0
20060901,119125.0000,119331.2500,118656.2500,119243.7500,453,0
20060904,119350.0000,119375.0000,119187.5000,119193.7500,739,0
20060905,119350.0000,119350.0000,118400.0000,118568.7500,1843,0
20060906,118418.7500,118606.2500,117662.5000,117956.2500,26669,0
20060907,118037.5000,118093.7500,117081.2500,117362.5000,22079,0
20060908,117500.0000,117500.0000,116575.0000,116737.5000,13765,0
20060911,116818.7500,117062.5000,116418.7500,116718.7500,17132,0
20060912,116700.0000,117562.5000,116700.0000,117275.0000,36163,0
20060913,117275.0000,117518.7500,117068.7500,117418.7500,49406,0
20060914,117456.2500,118387.5000,117375.0000,118050.0000,74082,0
20060915,118056.2500,118143.7500,117337.5000,117525.0000,67502,0
20060918,117468.7500,117881.2500,117225.0000,117662.5000,34626,0
20060919,117925.0000,118131.2500,117893.7500,117893.7500,11,0
20060920,117943.7500,118281.2500,117925.0000,118281.2500,233,0
20060921,118625.0000,119062.5000,118625.0000,119062.5000,12,0
20060922,119025.0000,119025.0000,118925.0000,118993.7500,7,0
20060925,119175.0000,119187.5000,118781.2500,118781.2500,8,0
20060926,118681.2500,118681.2500,118681.2500,118681.2500,1,0
20060927,118200.0000,118200.0000,118150.0000,118181.2500,8,0
20060928,117812.5000,117812.5000,117287.5000,117318.7500,4,0
20060929,116887.5000,117131.2500,116887.5000,117131.2500,7,0
20061002,117200.0000,117750.0000,117025.0000,117750.0000,7,0
20061003,118200.0000,118200.0000,118081.2500,118093.7500,23,0
20061004,117956.2500,117993.7500,117825.0000,117968.7500,67,0
20061005,117675.0000,117675.0000,117368.7500,117506.2500,282,0
20061006,117468.7500,118087.5000,116925.0000,117100.0000,95,0
20061009,117062.5000,117062.5000,116831.2500,116862.5000,95,0
20061010,116906.2500,116981.2500,116112.5000,116112.5000,193,0
20061011,116043.7500,116243.7500,115906.2500,115906.2500,72,0
20061012,116212.5000,116350.0000,116081.2500,116243.7500,76,0
20061013,116468.7500,116468.7500,116037.5000,116037.5000,7,0
20061016,116425.0000,116562.5000,116400.0000,116562.5000,100,0
20061017,116518.7500,117075.0000,116456.2500,117031.2500,157,0
20061018,117100.0000,117193.7500,116818.7500,116818.7500,81,0
20061019,116943.7500,117600.0000,116943.7500,117462.5000,33,0
20061020,117506.2500,117968.7500,117418.7500,117881.2500,117,0
20061023,117675.0000,117675.0000,116925.0000,117100.0000,54,0
20061024,117162.5000,117337.5000,116862.5000,117225.0000,182,0
20061025,117268.7500,117550.0000,117268.7500,117550.0000,17,0
20061026,117712.5000,118300.0000,117712.5000,118300.0000,196,0
20061027,118118.7500,118831.2500,118118.7500,118693.7500,95,0
20061030,118606.2500,119062.5000,118606.2500,118968.7500,50,0
20061031,118700.0000,119437.5000,118631.2500,119287.5000,388,0
20061101,119312.5000,119656.2500,119312.5000,119481.2500,10,0
20061102,119187.5000,119500.0000,119062.5000,119362.5000,44,0
20061103,119400.0000,119543.7500,118725.0000,118918.7500,210,0
20061106,118718.7500,118718.7500,118568.7500,118656.2500,43,0
20061107,118956.2500,119506.2500,118956.2500,119387.5000,118,0
20061108,119093.7500,119250.0000,118887.5000,119112.5000,44,0
20061109,119268.7500,119337.5000,118718.7500,119162.5000,106,0
20061110,119250.0000,119881.2500,119250.0000,119375.0000,103,0
20061113,119687.5000,119718.7500,118837.5000,118893.7500,112,0
20061114,118993.7500,119081.2500,118393.7500,118625.0000,458,0
20061115,118593.7500,118618.7500,117812.5000,118137.5000,302,0
20061116,118212.5000,118306.2500,117987.5000,118106.2500,184,0
20061117,117931.2500,118606.2500,117906.2500,118431.2500,208,0
20061120,118437.5000,118718.7500,118437.5000,118587.5000,56,0
20061121,118756.2500,118812.5000,118618.7500,118731.2500,211,0
20061122,118812.5000,119856.2500,118812.5000,119681.2500,1106,0
20061123,119687.5000,119862.5000,119643.7500,119756.2500,1106,0
20061124,119687.5000,120943.7500,119643.7500,120812.5000,790,0
20061127,120900.0000,121368.7500,120843.7500,121187.5000,735,0
20061128,121250.0000,122150.0000,121181.2500,122081.2500,1934,0
20061129,122062.5000,122187.5000,121550.0000,121700.0000,1850,0
20061130,121712.5000,123156.2500,121668.7500,122875.0000,2345,0
20061201,122818.7500,124081.2500,122812.5000,123818.7500,3354,0
20061204,123987.5000,124056.2500,123362.5000,123862.5000,4652,0
20061205,123812.5000,123856.2500,123050.0000,123350.0000,3755,0
20061206,123368.7500,123418.7500,122662.5000,122950.0000,7519,0
20061207,122875.0000,123237.5000,122637.5000,122756.2500,7260,0
20061208,122725.0000,123343.7500,122006.2500,122218.7500,18762,0
20061211,122137.5000,122518.7500,121731.2500,122412.5000,40435,0
20061212,122431.2500,123275.0000,122418.7500,123237.5000,32171,0
20061213,123237.5000,123393.7500,122581.2500,122975.0000,78387,0
20061214,122931.2500,123262.5000,122412.5000,122493.7500,82670,0
20061215,122593.7500,122968.7500,121912.5000,122050.0000,104235,0
20061218,122087.5000,122418.7500,121500.0000,121775.0000,68845,0
20061219,122187.5000,122875.0000,122187.5000,122875.0000,9,0
20061220,123293.7500,123312.5000,122775.0000,122775.0000,20,0
20061221,123062.5000,123100.0000,122400.0000,122637.5000,439,0
20061222,122762.5000,122937.5000,122281.2500,122412.5000,402,0
20061226,122168.7500,122193.7500,122168.7500,122193.7500,9,0
20061227,122518.7500,122518.7500,122212.5000,122212.5000,69,0
20061228,122687.5000,122937.5000,122387.5000,122737.5000,131,0
20061229,122743.7500,122743.7500,122318.7500,122318.7500,93,0
20070102,123318.7500,123356.2500,123318.7500,123356.2500,131,0
20070103,122381.2500,122418.7500,121843.7500,121906.2500,60,0
20070104,121537.5000,121543.7500,121525.0000,121537.5000,111,0
20070105,121356.2500,121356.2500,120468.7500,120468.7500,205,0
20070108,120787.5000,120987.5000,120606.2500,120987.5000,234,0
20070109,121350.0000,121568.7500,121231.2500,121262.5000,43,0
20070110,121031.2500,121218.7500,120762.5000,120806.2500,44,0
20070111,120993.7500,122006.2500,120962.5000,121500.0000,845,0
20070112,121450.0000,122350.0000,121362.5000,122331.2500,231,0
20070115,122287.5000,122743.7500,122287.5000,122743.7500,231,0
20070116,122287.5000,123081.2500,122287.5000,122518.7500,777,0
20070117,122487.5000,123156.2500,122487.5000,122887.5000,24,0
20070118,123081.2500,123500.0000,122918.7500,123075.0000,559,0
20070119,123343.7500,123406.2500,123018.7500,123237.5000,260,0
20070122,123275.0000,123450.0000,123256.2500,123362.5000,30,0
20070123,123475.0000,124268.7500,123475.0000,123768.7500,205,0
20070124,123631.2500,123631.2500,122793.7500,122856.2500,297,0
20070125,122856.2500,123112.5000,122768.7500,122925.0000,25,0
20070126,122712.5000,122712.5000,122156.2500,122350.0000,188,0
20070129,122268.7500,122362.5000,122125.0000,122362.5000,205,0
20070130,122600.0000,122837.5000,122450.0000,122581.2500,235,0
20070131,122581.2500,122731.2500,121687.5000,122693.7500,375,0
20070201,122593.7500,123056.2500,122593.7500,122862.5000,252,0
20070202,122912.5000,122962.5000,122687.5000,122818.7500,306,0
20070205,122625.0000,122775.0000,122143.7500,122343.7500,413,0
20070206,122462.5000,123125.0000,122362.5000,123006.2500,204,0
20070207,123156.2500,123156.2500,122975.0000,123012.5000,93,0
20070208,123156.2500,123156.2500,122112.5000,122275.0000,434,0
20070209,122400.0000,122400.0000,121581.2500,121837.5000,896,0
20070212,121987.5000,122187.5000,121543.7500,121593.7500,66,0
20070213,121675.0000,121887.5000,121231.2500,121418.7500,136,0
20070214,121587.5000,122687.5000,121562.5000,122568.7500,405,0
20070215,122650.0000,122943.7500,121956.2500,122031.2500,281,0
20070216,121875.0000,121881.2500,121631.2500,121831.2500,255,0
20070219,122187.5000,122187.5000,121437.5000,121725.0000,255,0
20070220,122187.5000,122268.7500,121437.5000,122100.0000,588,0
20070221,122218.7500,122375.0000,121750.0000,122106.2500,406,0
20070222,122018.7500,122437.5000,121625.0000,122231.2500,800,0
20070223,122187.5000,122762.5000,122150.0000,122631.2500,612,0
20070226,122718.7500,122831.2500,122537.5000,122687.5000,493,0
20070227,122737.5000,122887.5000,122437.5000,122550.0000,1126,0
20070228,122625.0000,122718.7500,121950.0000,122718.7500,1179,0
20070301,122812.5000,122812.5000,122162.5000,122318.7500,5456,0
20070302,122200.0000,122293.7500,121287.5000,121425.0000,3708,0
20070305,121462.5000,121500.0000,119856.2500,119993.7500,9846,0
20070306,119937.5000,120737.5000,119887.5000,120737.5000,3201,0
20070307,120787.5000,120937.5000,120343.7500,120718.7500,3884,0
20070308,120550.0000,120912.5000,120425.0000,120525.0000,4688,0
20070309,120562.5000,120812.5000,120393.7500,120675.0000,11259,0
20070312,120568.7500,121425.0000,120293.7500,120737.5000,33042,0
20070313,120750.0000,120925.0000,120412.5000,120525.0000,37950,0
20070314,120512.5000,121056.2500,119987.5000,120975.0000,91349,0
20070315,120881.2500,121175.0000,120643.7500,121062.5000,69844,0
20070316,121012.5000,121875.0000,120956.2500,121331.2500,64102,0
20070319,121337.5000,121681.2500,121137.5000,121487.5000,50123,0
20070320,121506.2500,122343.7500,121487.5000,122343.7500,72,0
20070321,122462.5000,122862.5000,122137.5000,122862.5000,341,0
20070322,122850.0000,122906.2500,122456.2500,122625.0000,122,0
20070323,122650.0000,122831.2500,122387.5000,122387.5000,280,0
20070326,122343.7500,123050.0000,122343.7500,122956.2500,7,0
20070327,122906.2500,122906.2500,122637.5000,122806.2500,106,0
20070328,122406.2500,122843.7500,122400.0000,122462.5000,217,0
20070329,122612.5000,122650.0000,122456.2500,122456.2500,265,0
20070330,122518.7500,122950.0000,122081.2500,122806.2500,461,0
20070402,122925.0000,123525.0000,122925.0000,123468.7500,578,0
20070403,123500.0000,123687.5000,123181.2500,123181.2500,190,0
20070404,123206.2500,123387.5000,123162.5000,123343.7500,168,0
20070405,123193.7500,123193.7500,122862.5000,123043.7500,410,0
20070406,122950.0000,122950.0000,122675.0000,122675.0000,76,0
20070409,122525.0000,122525.0000,122375.0000,122375.0000,3,0
20070410,122950.0000,123200.0000,122875.0000,123200.0000,388,0
20070411,123281.2500,123725.0000,123281.2500,123487.5000,324,0
20070412,123481.2500,123706.2500,123456.2500,123562.5000,227,0
20070413,123812.5000,124125.0000,123750.0000,123787.5000,194,0
20070416,124268.7500,124468.7500,124181.2500,124268.7500,53,0
20070417,124250.0000,125312.5000,124250.0000,125218.7500,354,0
20070418,125331.2500,125606.2500,124943.7500,125387.5000,37,0
20070419,124806.2500,125043.7500,124806.2500,125000.0000,30,0
20070420,125000.0000,125250.0000,124962.5000,124962.5000,37,0
20070423,125062.5000,125062.5000,124750.0000,125000.0000,36,0
20070424,124806.2500,125081.2500,124631.2500,124956.2500,96,0
20070425,125075.0000,125256.2500,124943.7500,124962.5000,54,0
20070426,125125.0000,125175.0000,124250.0000,124281.2500,162,0
20070427,124350.0000,125050.0000,124075.0000,124575.0000,32,0
20070430,124862.5000,124906.2500,124231.2500,124906.2500,69,0
20070501,125093.7500,125281.2500,124681.2500,124681.2500,72,0
20070502,124481.2500,124550.0000,124037.5000,124131.2500,121,0
20070503,124118.7500,124375.0000,123981.2500,124068.7500,133,0
20070504,124062.5000,124412.5000,123962.5000,124375.0000,19,0
20070507,124562.5000,124650.0000,124356.2500,124356.2500,18,0
20070508,124356.2500,124406.2500,124187.5000,124187.5000,32,0
20070509,124406.2500,124737.5000,124387.5000,124387.5000,20,0
20070510,124525.0000,124593.7500,123431.2500,123487.5000,299,0
20070511,123675.0000,123881.2500,123368.7500,123731.2500,258,0
20070514,123912.5000,123912.5000,123568.7500,123568.7500,92,0
20070515,123643.7500,124012.5000,123337.5000,123962.5000,171,0
20070516,124037.5000,124043.7500,123406.2500,123487.5000,91,0
20070517,123481.2500,123481.2500,123231.2500,123281.2500,127,0
20070518,123131.2500,123443.7500,123025.0000,123293.7500,427,0
20070521,123356.2500,123356.2500,122850.0000,123050.0000,230,0
20070522,123050.0000,123350.0000,123031.2500,123300.0000,114,0
20070523,123312.5000,124168.7500,123125.0000,123968.7500,388,0
20070524,123987.5000,124143.7500,123831.2500,123906.2500,200,0
20070525,123862.5000,124100.0000,123768.7500,123893.7500,97,0
20070528,123787.5000,123812.5000,123787.5000,123812.5000,97,0
20070529,123693.7500,124156.2500,123562.5000,123606.2500,666,0
20070530,123587.5000,123750.0000,123200.0000,123318.7500,345,0
20070531,123393.7500,123681.2500,123243.7500,123637.5000,321,0
20070601,123481.2500,123768.7500,123418.7500,123756.2500,411,0
20070604,123737.5000,124375.0000,123712.5000,124325.0000,447,0
20070605,124287.5000,124650.0000,124287.5000,124393.7500,4206,0
20070606,124437.5000,124575.0000,124300.0000,124437.5000,4315,0
20070607,124375.0000,124500.0000,123293.7500,123450.0000,12913,0
20070608,123450.0000,123556.2500,122531.2500,123093.7500,25176,0
20070611,122962.5000,123037.5000,122687.5000,122918.7500,17119,0
20070612,122943.7500,123525.0000,122856.2500,123262.5000,29852,0
20070613,123256.2500,123387.5000,122856.2500,123206.2500,87351,0
20070614,123193.7500,123231.2500,122731.2500,122925.0000,92979,0
20070615,122956.2500,123506.2500,122931.2500,123400.0000,84153,0
20070618,123362.5000,123900.0000,123331.2500,123850.0000,72579,0
20070619,123768.7500,123968.7500,123668.7500,123968.7500,128,0
20070620,124168.7500,124331.2500,124150.0000,124331.2500,7,0
20070621,124193.7500,124193.7500,124193.7500,124193.7500,2,0
20070622,124212.5000,124550.0000,124212.5000,124550.0000,9,0
20070626,124562.5000,124562.5000,124562.5000,124562.5000,5,0
20070627,124262.5000,124562.5000,124262.5000,124562.5000,26,0
20070628,124825.0000,124825.0000,124731.2500,124762.5000,8,0
20070629,124862.5000,125075.0000,124725.0000,125075.0000,15,0
20070702,125250.0000,125718.7500,125250.0000,125718.7500,36,0
20070703,125706.2500,125706.2500,125562.5000,125700.0000,5,0
20070705,125425.0000,125425.0000,125275.0000,125275.0000,8,0
20070706,125281.2500,125337.5000,124968.7500,125337.5000,5,0
20070709,125581.2500,125593.7500,125581.2500,125593.7500,26,0
20070710,125718.7500,126356.2500,125718.7500,126356.2500,11,0
20070711,126356.2500,126875.0000,126356.2500,126793.7500,102,0
20070712,126668.7500,126668.7500,126431.2500,126556.2500,26,0
20070713,126362.5000,126918.7500,126268.7500,126806.2500,27,0
20070716,126843.7500,127087.5000,126843.7500,127043.7500,16,0
20070717,127343.7500,127706.2500,127343.7500,127706.2500,217,0
20070718,127750.0000,128025.0000,127643.7500,128025.0000,39,0
20070719,127943.7500,127968.7500,127687.5000,127737.5000,89,0
20070720,127756.2500,128237.5000,127687.5000,128125.0000,131,0
20070723,128143.7500,128343.7500,128143.7500,128343.7500,37,0
20070724,128643.7500,128706.2500,128556.2500,128556.2500,69,0
20070725,128187.5000,128381.2500,127718.7500,127962.5000,63,0
20070726,127762.5000,127987.5000,127412.5000,127987.5000,259,0
20070727,127212.5000,127237.5000,126125.0000,126125.0000,376,0
20070730,126087.5000,126506.2500,126056.2500,126087.5000,72,0
20070731,126556.2500,126912.5000,126350.0000,126787.5000,50,0
20070801,126531.2500,126750.0000,126037.5000,126568.7500,65,0
20070802,126506.2500,127031.2500,126412.5000,127031.2500,35,0
20070803,126893.7500,127475.0000,126850.0000,127475.0000,186,0
20070806,127262.5000,127393.7500,126418.7500,126562.5000,268,0
20070807,126468.7500,126468.7500,125937.5000,126043.7500,513,0
20070808,125906.2500,127175.0000,125806.2500,126993.7500,169,0
20070809,127056.2500,127156.2500,125975.0000,126181.2500,155,0
20070810,125925.0000,126187.5000,125618.7500,126187.5000,150,0
20070813,126075.0000,126112.5000,125312.5000,125512.5000,132,0
20070814,125137.5000,125143.7500,124475.0000,124506.2500,191,0
20070815,124437.5000,124443.7500,123818.7500,123912.5000,275,0
20070816,123950.0000,123950.0000,123056.2500,123500.0000,123,0
20070817,123631.2500,123881.2500,122412.5000,123462.5000,354,0
20070820,123712.5000,123981.2500,123568.7500,123600.0000,167,0
20070821,123637.5000,123637.5000,123156.2500,123468.7500,82,0
20070822,123450.0000,124181.2500,123437.5000,124181.2500,83,0
20070823,124300.0000,125187.5000,124162.5000,124962.5000,750,0
20070824,124993.7500,125531.2500,124512.5000,125475.0000,750,0
20070827,125768.7500,125787.5000,125393.7500,125468.7500,321,0
20070828,125250.0000,125487.5000,124656.2500,124656.2500,413,0
20070829,124662.5000,125768.7500,124406.2500,125750.0000,546,0
20070830,125562.5000,125762.5000,125000.0000,125481.2500,1236,0
20070831,125681.2500,126162.5000,125406.2500,125731.2500,1593,0
20070903,125787.5000,126025.0000,125787.5000,125868.7500,1593,0
20070904,125787.5000,126025.0000,125187.5000,125543.7500,1719,0
20070905,125631.2500,126118.7500,125025.0000,125893.7500,9686,0
20070906,125931.2500,126375.0000,125600.0000,126231.2500,6284,0
20070907,126200.0000,126737.5000,125743.7500,126500.0000,14139,0
20070910,126500.0000,126762.5000,126331.2500,126375.0000,12001,0
20070911,126387.5000,126800.0000,126150.0000,126737.5000,19435,0
20070912,126700.0000,127000.0000,126487.5000,126562.5000,50912,0
20070913,126587.5000,126875.0000,126162.5000,126275.0000,75195,0
20070914,126250.0000,126325.0000,125050.0000,125112.5000,107673,0
20070917,125156.2500,125275.0000,124168.7500,124356.2500,77580,0
20070918,123981.2500,125000.0000,123906.2500,125000.0000,95,0
20070919,125175.0000,125175.0000,124200.0000,124337.5000,150,0
20070920,124437.5000,124812.5000,124437.5000,124812.5000,38,0
20070921,124981.2500,125625.0000,124981.2500,125625.0000,7,0
20070924,125887.5000,125900.0000,125612.5000,125687.5000,7,0
20070925,125156.2500,125556.2500,124937.5000,125556.2500,19,0
20070926,125656.2500,125750.0000,125112.5000,125387.5000,40,0
20070927,125662.5000,126143.7500,125600.0000,126012.5000,76,0
20070928,125762.5000,127300.0000,125762.5000,127300.0000,76,0
20071001,127225.0000,127225.0000,127225.0000,127225.0000,94,0
20071002,127043.7500,127043.7500,127043.7500,127043.7500,132,0
20071003,126487.5000,126487.5000,126487.5000,126487.5000,538,0
20071004,126850.0000,126850.0000,126850.0000,126850.0000,37,0
20071005,127131.2500,127131.2500,127131.2500,127131.2500,4,0
20071009,126675.0000,127131.2500,126675.0000,126675.0000,6,0
20071010,127087.5000,127087.5000,127087.5000,127087.5000,28,0
20071011,126575.0000,126575.0000,126575.0000,126575.0000,176,0
20071012,126600.0000,126600.0000,126600.0000,126600.0000,85,0
20071015,127112.5000,127112.5000,127112.5000,127112.5000,15,0
20071016,126425.0000,126425.0000,126425.0000,126425.0000,33,0
20071017,126681.2500,126681.2500,126681.2500,126681.2500,25,0
20071018,127256.2500,127256.2500,127256.2500,127256.2500,11,0
20071019,127525.0000,127525.0000,127525.0000,127525.0000,23,0
20071022,126206.2500,126206.2500,126093.7500,126206.2500,63,0
20071023,127556.2500,127556.2500,127556.2500,127556.2500,85,0
20071024,127443.7500,127443.7500,127443.7500,127443.7500,55,0
20071025,127531.2500,127687.5000,127500.0000,127593.7500,145,0
20071026,127562.5000,127650.0000,127562.5000,127650.0000,108,0
20071029,128262.5000,128262.5000,128262.5000,128262.5000,56,0
20071030,128656.2500,128656.2500,128656.2500,128656.2500,29,0
20071031,129506.2500,129506.2500,129506.2500,129506.2500,278,0
20071101,129662.5000,129662.5000,129662.5000,129662.5000,125,0
20071102,129975.0000,129975.0000,129975.0000,129975.0000,304,0
20071105,129450.0000,129531.2500,129375.0000,129450.0000,134,0
20071106,129887.5000,129887.5000,129887.5000,129887.5000,140,0
20071107,131000.0000,131000.0000,131000.0000,131000.0000,381,0
20071108,131262.5000,131262.5000,131125.0000,131256.2500,666,0
20071109,130081.2500,130081.2500,130081.2500,130081.2500,416,0
20071113,128718.7500,128875.0000,128718.7500,128718.7500,152,0
20071114,127975.0000,127975.0000,127975.0000,127975.0000,498,0
20071115,127512.5000,127512.5000,127187.5000,127187.5000,731,0
20071116,127693.7500,127693.7500,127693.7500,127693.7500,780,0
20071119,127581.2500,127581.2500,127581.2500,127581.2500,488,0
20071120,128650.0000,128650.0000,128650.0000,128650.0000,272,0
20071121,128406.2500,128406.2500,128031.2500,128406.2500,997,0
20071123,127812.5000,128243.7500,127812.5000,128243.7500,507,0
20071126,128812.5000,129037.5000,128725.0000,128981.2500,169,0
20071127,128812.5000,129062.5000,128562.5000,128837.5000,301,0
20071128,128881.2500,129581.2500,128750.0000,129581.2500,962,0
20071129,128543.7500,128543.7500,128368.7500,128368.7500,556,0
20071130,128725.0000,128725.0000,127968.7500,128075.0000,1891,0
20071203,128575.0000,128756.2500,128562.5000,128718.7500,1645,0
20071204,128162.5000,128162.5000,128131.2500,128131.2500,2144,0
20071205,126593.7500,126593.7500,126156.2500,126156.2500,776,0
20071206,126131.2500,126437.5000,126000.0000,126381.2500,7872,0
20071207,126293.7500,126562.5000,126293.7500,126543.7500,8684,0
20071210,127418.7500,127656.2500,127218.7500,127475.0000,6610,0
20071211,127625.0000,127687.5000,126750.0000,126800.0000,21648,0
20071212,127000.0000,128625.0000,126968.7500,127506.2500,73287,0
20071213,127125.0000,127187.5000,126687.5000,127025.0000,54903,0
20071214,126268.7500,126406.2500,125562.5000,125581.2500,70587,0
20071217,125575.0000,126093.7500,125562.5000,125993.7500,66712,0
20071218,125125.0000,125250.0000,125125.0000,125125.0000,13,0
20071219,124125.0000,124125.0000,124125.0000,124125.0000,8,0
20071220,123200.0000,123200.0000,123187.5000,123200.0000,32,0
20071221,123350.0000,123350.0000,123350.0000,123350.0000,24,0
20071224,122943.7500,122943.7500,122943.7500,122943.7500,16,0
20071226,123393.7500,123393.7500,123393.7500,123393.7500,5,0
20071227,124143.7500,124143.7500,124143.7500,124143.7500,3,0
20071228,123937.5000,123937.5000,123937.5000,123937.5000,15,0
20071231,123312.5000,123312.5000,123312.5000,123312.5000,3,0
20080102,123143.7500,123143.7500,123143.7500,123143.7500,59,0
20080103,122656.2500,122700.0000,122656.2500,122700.0000,5,0
20080104,122637.5000,122637.5000,122637.5000,122637.5000,464,0
20080107,122437.5000,122437.5000,122437.5000,122437.5000,0,0
20080108,122525.0000,122525.0000,122525.0000,122525.0000,23,0
20080109,121625.0000,121625.0000,121625.0000,121625.0000,64,0
20080110,121812.5000,121812.5000,121812.5000,121812.5000,1,0
20080111,121512.5000,121512.5000,121512.5000,121512.5000,91,0
20080114,121450.0000,121450.0000,121450.0000,121450.0000,213,0
20080115,121962.5000,121962.5000,121962.5000,121962.5000,0,0
20080116,121968.7500,121968.7500,121950.0000,121950.0000,1,0
20080117,122381.2500,122381.2500,122381.2500,122381.2500,1112,0
20080118,121368.7500,121368.7500,121368.7500,121368.7500,47,0
20080122,121662.5000,121662.5000,121662.5000,121662.5000,0,0
20080123,120981.2500,120981.2500,120981.2500,120981.2500,985,0
20080124,121968.7500,122406.2500,121968.7500,122406.2500,5,0
20080125,122793.7500,122793.7500,122793.7500,122793.7500,236,0
20080128,123075.0000,123075.0000,122931.2500,122931.2500,6,0
20080129,123137.5000,123312.5000,123137.5000,123312.5000,4,0
20080130,123550.0000,123550.0000,123550.0000,123550.0000,68,0
20080131,123306.2500,123306.2500,123306.2500,123306.2500,80,0
20080201,122150.0000,122150.0000,121906.2500,121937.5000,4,0
20080204,122337.5000,122337.5000,122337.5000,122337.5000,35,0
20080205,121625.0000,121700.0000,121625.0000,121700.0000,251,0
20080206,121456.2500,121456.2500,121456.2500,121456.2500,155,0
20080207,120312.5000,120312.5000,120218.7500,120262.5000,6,0
20080208,120562.5000,120562.5000,120562.5000,120562.5000,67,0
20080211,120531.2500,120825.0000,120518.7500,120825.0000,8,0
20080212,121475.0000,121587.5000,121475.0000,121587.5000,2,0
20080213,121768.7500,121768.7500,121768.7500,121768.7500,433,0
20080214,122056.2500,122056.2500,122056.2500,122056.2500,101,0
20080215,121406.2500,121406.2500,121406.2500,121406.2500,8,0
20080219,120793.7500,120825.0000,120793.7500,120825.0000,166,0
20080220,120468.7500,120500.0000,120468.7500,120500.0000,391,0
20080221,121406.2500,121643.7500,121406.2500,121643.7500,17,0
20080222,122093.7500,122093.7500,122093.7500,122093.7500,200,0
20080225,121950.0000,122000.0000,121937.5000,122000.0000,589,0
20080226,123212.5000,123212.5000,123212.5000,123212.5000,12,0
20080227,123081.2500,123081.2500,123081.2500,123081.2500,20,0
20080228,123612.5000,123612.5000,123612.5000,123612.5000,1,0
20080229,123293.7500,123312.5000,123293.7500,123312.5000,1077,0
20080303,123081.2500,123262.5000,123081.2500,123100.0000,14,0
20080304,123250.0000,123250.0000,123168.7500,123168.7500,64,0
20080305,122618.7500,123750.0000,122618.7500,123562.5000,12,0
20080306,124312.5000,124637.5000,124312.5000,124637.5000,141,0
20080307,125218.7500,125218.7500,124812.5000,124975.0000,2889,0
20080310,125237.5000,125237.5000,124625.0000,124631.2500,2666,0
20080311,125050.0000,125062.5000,124043.7500,124250.0000,1618,0
20080312,125287.5000,125625.0000,125287.5000,125568.7500,6409,0
20080313,126437.5000,126437.5000,125812.5000,125856.2500,3783,0
20080314,125825.0000,126150.0000,125318.7500,125368.7500,5369,0
20080317,124337.5000,124443.7500,124075.0000,124143.7500,1735,0
20080318,124162.5000,124162.5000,124162.5000,124162.5000,6,0
20080319,122187.5000,122187.5000,122187.5000,122187.5000,6,0
20080320,122087.5000,122087.5000,122087.5000,122087.5000,40,0
20080324,122225.0000,122225.0000,122225.0000,122225.0000,480,0
20080325,123187.5000,123187.5000,123187.5000,123187.5000,20,0
20080326,123587.5000,123587.5000,123587.5000,123587.5000,270,0
20080327,123456.2500,123456.2500,123456.2500,123456.2500,16,0
20080328,122725.0000,122725.0000,122725.0000,122725.0000,7,0
20080331,122362.5000,122362.5000,122243.7500,122243.7500,1,0
20080401,121856.2500,121856.2500,121856.2500,121856.2500,5,0
20080402,122656.2500,122656.2500,122656.2500,122656.2500,1,0
20080403,123131.2500,123131.2500,123131.2500,123131.2500,6,0
20080404,122931.2500,122931.2500,122931.2500,122931.2500,1,0
20080407,122600.0000,122600.0000,122600.0000,122600.0000,21,0
20080408,121568.7500,121568.7500,121568.7500,121568.7500,8,0
20080409,121943.7500,121943.7500,121943.7500,121943.7500,14,0
20080410,121775.0000,121775.0000,121775.0000,121775.0000,33,0
20080411,121775.0000,121775.0000,121775.0000,121775.0000,11,0
20080414,121931.2500,121931.2500,121931.2500,121931.2500,7,0
20080415,121162.5000,121162.5000,121162.5000,121162.5000,16,0
20080416,121837.5000,121837.5000,121837.5000,121837.5000,54,0
20080417,123212.5000,123212.5000,123212.5000,123212.5000,200,0
20080418,123350.0000,123350.0000,123350.0000,123350.0000,56,0
20080421,122500.0000,122500.0000,122500.0000,122500.0000,7,0
20080422,123431.2500,123431.2500,123431.2500,123431.2500,18,0
20080423,122512.5000,122512.5000,122512.5000,122512.5000,78,0
20080424,122243.7500,122243.7500,122243.7500,122243.7500,42,0
20080425,122637.5000,122637.5000,122637.5000,122637.5000,379,0
20080428,123425.0000,123425.0000,123137.5000,123137.5000,2,0
20080429,121787.5000,121787.5000,121787.5000,121787.5000,47,0
20080430,123150.0000,123150.0000,123150.0000,123150.0000,192,0
20080501,122250.0000,122250.0000,122193.7500,122193.7500,1,0
20080502,122225.0000,122225.0000,122225.0000,122225.0000,99,0
20080505,122075.0000,122075.0000,122075.0000,122075.0000,43,0
20080506,122150.0000,122150.0000,122150.0000,122150.0000,79,0
20080507,120906.2500,120906.2500,120906.2500,120906.2500,159,0
20080508,120943.7500,120943.7500,120943.7500,120943.7500,83,0
20080509,120856.2500,120856.2500,120856.2500,120856.2500,35,0
20080512,121137.5000,121137.5000,121137.5000,121137.5000,96,0
20080513,120456.2500,120456.2500,120456.2500,120456.2500,293,0
20080514,120343.7500,120343.7500,120343.7500,120343.7500,357,0
20080515,120425.0000,120425.0000,120425.0000,120425.0000,31,0
20080516,121081.2500,121081.2500,121081.2500,121081.2500,254,0
20080519,120562.5000,120593.7500,120518.7500,120593.7500,273,0
20080520,121812.5000,122062.5000,121812.5000,121812.5000,24,0
20080521,121912.5000,121912.5000,121912.5000,121912.5000,46,0
20080522,122537.5000,122537.5000,122537.5000,122537.5000,130,0
20080523,122718.7500,122718.7500,122718.7500,122718.7500,2,0
20080527,122431.2500,122431.2500,122431.2500,122431.2500,1,0
20080528,122706.2500,122706.2500,122706.2500,122706.2500,21,0
20080529,122437.5000,122437.5000,122437.5000,122437.5000,3,0
20080530,122843.7500,122843.7500,122812.5000,122812.5000,4,0
20080602,121825.0000,121856.2500,121825.0000,121856.2500,284,0
20080603,121750.0000,121837.5000,121750.0000,121837.5000,28,0
20080604,121187.5000,121237.5000,121187.5000,121237.5000,790,0
20080605,121537.5000,121537.5000,121537.5000,121537.5000,134,0
20080606,122250.0000,122275.0000,122250.0000,122275.0000,1067,0
20080609,122487.5000,122487.5000,122487.5000,122487.5000,1379,0
20080610,121068.7500,121150.0000,121068.7500,121150.0000,2186,0
20080611,121593.7500,121956.2500,121593.7500,121800.0000,5279,0
20080612,120881.2500,120881.2500,120856.2500,120856.2500,983,0
20080613,120781.2500,120856.2500,120781.2500,120831.2500,404,0
20080616,121900.0000,121943.7500,121862.5000,121893.7500,6,0
20080617,120706.2500,120706.2500,120706.2500,120706.2500,9,0
20080618,120875.0000,120875.0000,120875.0000,120875.0000,2,0
20080619,121687.5000,121687.5000,121687.5000,121687.5000,250,0
20080620,121893.7500,121893.7500,121893.7500,121893.7500,46,0
20080623,121206.2500,121206.2500,121206.2500,121206.2500,153,0
20080624,121506.2500,121506.2500,121506.2500,121506.2500,2,0
20080625,121706.2500,121706.2500,121706.2500,121706.2500,2,0
20080626,122675.0000,122675.0000,122675.0000,122675.0000,47,0
20080627,122981.2500,122981.2500,122981.2500,122981.2500,15,0
20080630,123012.5000,123012.5000,123012.5000,123012.5000,400,0
20080701,123081.2500,123081.2500,123081.2500,123081.2500,6,0
20080702,123093.7500,123093.7500,123093.7500,123093.7500,3,0
20080703,122350.0000,122350.0000,122350.0000,122350.0000,15,0
20080707,122112.5000,122112.5000,122112.5000,122112.5000,49,0
20080708,121581.2500,121581.2500,121581.2500,121581.2500,22,0
20080709,122393.7500,122393.7500,122393.7500,122393.7500,5,0
20080710,122156.2500,122156.2500,122156.2500,122156.2500,11,0
20080711,122706.2500,122706.2500,122706.2500,122706.2500,25,0
20080714,123256.2500,123256.2500,123256.2500,123256.2500,10,0
20080715,123700.0000,123700.0000,123700.0000,123700.0000,44,0
20080716,123531.2500,123531.2500,123531.2500,123531.2500,13,0
20080717,123556.2500,123556.2500,123556.2500,123556.2500,8,0
20080718,123512.5000,123512.5000,123512.5000,123512.5000,2,0
20080721,123562.5000,123562.5000,123562.5000,123562.5000,6,0
20080722,123150.0000,123150.0000,123150.0000,123150.0000,8,0
20080723,123768.7500,123768.7500,123481.2500,123481.2500,1,0
20080724,122712.5000,122712.5000,122712.5000,122712.5000,20,0
20080725,123262.5000,123262.5000,123050.0000,123050.0000,1,0
20080728,123412.5000,123412.5000,123412.5000,123412.5000,75,0
20080729,122418.7500,122418.7500,122418.7500,122418.7500,77,0
20080730,122575.0000,122575.0000,122575.0000,122575.0000,185,0
20080731,122700.0000,122700.0000,122700.0000,122700.0000,49,0
20080801,122131.2500,122131.2500,122131.2500,122131.2500,14,0
20080804,121493.7500,121493.7500,121493.7500,121493.7500,57,0
20080805,121062.5000,121062.5000,121062.5000,121062.5000,40,0
20080806,120556.2500,120556.2500,120556.2500,120556.2500,39,0
20080807,120350.0000,120350.0000,120350.0000,120350.0000,28,0
20080808,118868.7500,118868.7500,118868.7500,118868.7500,84,0
20080811,118312.5000,118406.2500,118312.5000,118406.2500,6,0
20080812,117618.7500,117618.7500,117618.7500,117618.7500,110,0
20080813,116006.2500,116006.2500,116006.2500,116006.2500,290,0
20080814,115712.5000,115712.5000,115712.5000,115712.5000,150,0
20080815,115406.2500,115406.2500,115406.2500,115406.2500,307,0
20080818,115456.2500,115506.2500,115456.2500,115506.2500,28,0
20080819,115631.2500,115631.2500,115631.2500,115631.2500,13,0
20080820,115381.2500,115381.2500,115381.2500,115381.2500,0,0
20080821,116262.5000,116262.5000,116262.5000,116262.5000,0,0
20080822,114812.5000,114812.5000,114812.5000,114812.5000,722,0
20080825,115375.0000,115375.0000,114850.0000,114850.0000,1,0
20080826,113843.7500,114018.7500,113843.7500,114018.7500,1,0
20080827,113650.0000,113650.0000,113650.0000,113650.0000,447,0
20080828,113431.2500,113431.2500,113431.2500,113431.2500,1575,0
20080829,112743.7500,112743.7500,112743.7500,112743.7500,1366,0
20080902,110581.2500,110581.2500,110581.2500,110581.2500,238,0
20080903,110175.0000,110175.0000,110175.0000,110175.0000,5391,0
20080904,109687.5000,109756.2500,109687.5000,109756.2500,21,0
20080905,109643.7500,109643.7500,109375.0000,109406.2500,12,0
20080908,109306.2500,109500.0000,108900.0000,108900.0000,205,0
20080909,109437.5000,109862.5000,109437.5000,109443.7500,237,0
20080910,109081.2500,109087.5000,109000.0000,109000.0000,1253,0
20080911,108787.5000,108787.5000,108787.5000,108787.5000,1327,0
20080912,111375.0000,111375.0000,111350.0000,111350.0000,189,0
20080915,110812.5000,111187.5000,110812.5000,111156.2500,222,0
20080916,110250.0000,110250.0000,110250.0000,110250.0000,11,0
20080917,112806.2500,112806.2500,112806.2500,112806.2500,19,0
20080918,112693.7500,112693.7500,112693.7500,112693.7500,4,0
20080919,113525.0000,113525.0000,113525.0000,113525.0000,5,0
20080922,114987.5000,114987.5000,114987.5000,114987.5000,5,0
20080923,115162.5000,115162.5000,115162.5000,115162.5000,0,0
20080924,114806.2500,114806.2500,114806.2500,114806.2500,103,0
20080925,114081.2500,114081.2500,114081.2500,114081.2500,200,0
20080926,114325.0000,114325.0000,114325.0000,114325.0000,200,0
20080929,112793.7500,112793.7500,112793.7500,112793.7500,400,0
20080930,111143.7500,111143.7500,111143.7500,111143.7500,87,0
20081001,110693.7500,110693.7500,110693.7500,110693.7500,239,0
20081002,109850.0000,109850.0000,109850.0000,109850.0000,108,0
20081003,110381.2500,110381.2500,110381.2500,110381.2500,159,0
20081006,108100.0000,108100.0000,108100.0000,108100.0000,124,0
20081007,108975.0000,108975.0000,108975.0000,108975.0000,13,0
20081008,107837.5000,107837.5000,107837.5000,107837.5000,121,0
20081009,107181.2500,107181.2500,107181.2500,107181.2500,24,0
20081010,105768.7500,105768.7500,105768.7500,105768.7500,26,0
20081014,108406.2500,108406.2500,108406.2500,108406.2500,490,0
20081015,107687.5000,107687.5000,107687.5000,107687.5000,610,0
20081016,107525.0000,107525.0000,107525.0000,107525.0000,26,0
20081017,107618.7500,107618.7500,107618.7500,107618.7500,636,0
20081020,106337.5000,106337.5000,106337.5000,106337.5000,176,0
20081021,105137.5000,105137.5000,105137.5000,105137.5000,7,0
20081022,101525.0000,101525.0000,101525.0000,101525.0000,307,0
20081023,100181.2500,100181.2500,100181.2500,100181.2500,9,0
20081024,98656.2500,98656.2500,98656.2500,98656.2500,20,0
20081027,97318.7500,97318.7500,97318.7500,97318.7500,64,0
20081028,98100.0000,98100.0000,98100.0000,98100.0000,880,0
20081029,101406.2500,101406.2500,101406.2500,101406.2500,139,0
20081030,102231.2500,102231.2500,102231.2500,102231.2500,15,0
20081031,100306.2500,100306.2500,100306.2500,100306.2500,75,0
20081103,98318.7500,98318.7500,98318.7500,98318.7500,9,0
20081104,98893.7500,98893.7500,98893.7500,98893.7500,47,0
20081105,99156.2500,99156.2500,99156.2500,99156.2500,58,0
20081106,98000.0000,98000.0000,98000.0000,98000.0000,5,0
20081107,97681.2500,97681.2500,97681.2500,97681.2500,41,0
20081110,97206.2500,97206.2500,97206.2500,97206.2500,11,0
20081112,93325.0000,93325.0000,93325.0000,93325.0000,209,0
20081113,91681.2500,91681.2500,91681.2500,91681.2500,161,0
20081114,93125.0000,93368.7500,93125.0000,93368.7500,282,0
20081117,93593.7500,93862.5000,93593.7500,93862.5000,8,0
20081118,93137.5000,93137.5000,93137.5000,93137.5000,0,0
20081119,93881.2500,93881.2500,93881.2500,93881.2500,150,0
20081120,92600.0000,92600.0000,92600.0000,92600.0000,37,0
20081121,92437.5000,92437.5000,92437.5000,92437.5000,2878,0
20081124,94400.0000,94581.2500,94400.0000,94581.2500,6,0
20081125,95750.0000,96587.5000,95750.0000,96587.5000,34,0
20081126,95643.7500,95643.7500,95643.7500,95643.7500,314,0
20081128,96031.2500,96143.7500,96031.2500,96143.7500,7,0
20081201,93656.2500,93656.2500,93275.0000,93275.0000,3,0
20081202,93093.7500,93093.7500,93093.7500,93093.7500,23,0
20081203,92087.5000,92087.5000,92087.5000,92087.5000,150,0
20081204,92087.5000,92162.5000,92062.5000,92162.5000,298,0
20081205,90875.0000,91850.0000,90875.0000,91850.0000,3,0
20081208,92750.0000,93325.0000,92750.0000,93325.0000,11,0
20081209,92137.5000,92137.5000,92137.5000,92137.5000,435,0
20081210,92525.0000,92525.0000,92225.0000,92225.0000,60,0
20081211,94156.2500,94156.2500,93425.0000,93425.0000,40,0
20081212,93425.0000,93425.0000,93425.0000,93425.0000,496,0
20081215,95231.2500,95231.2500,95156.2500,95156.2500,4,0
20081216,96568.7500,96568.7500,96568.7500,96568.7500,17,0
20081217,96550.0000,96550.0000,96550.0000,96550.0000,1,0
20081218,94068.7500,94068.7500,94068.7500,94068.7500,0,0
20081219,92762.5000,92762.5000,92762.5000,92762.5000,0,0
20081222,92750.0000,92750.0000,92750.0000,92750.0000,0,0
20081223,91981.2500,91981.2500,91981.2500,91981.2500,0,0
20081224,91756.2500,91756.2500,91756.2500,91756.2500,0,0
20081226,91568.7500,91568.7500,91568.7500,91568.7500,1,0
20081229,90862.5000,90862.5000,90862.5000,90862.5000,0,0
20081230,89862.5000,89862.5000,89862.5000,89862.5000,32,0
20081231,90962.5000,90962.5000,90962.5000,90962.5000,9,0
20090102,90306.2500,90306.2500,90306.2500,90306.2500,0,0
20090105,91912.5000,91912.5000,91912.5000,91912.5000,0,0
20090106,93225.0000,93225.0000,93225.0000,93225.0000,405,0
20090107,94400.0000,94400.0000,94400.0000,94400.0000,115,0
20090108,94956.2500,94956.2500,94956.2500,94956.2500,0,0
20090109,94331.2500,94331.2500,94331.2500,94331.2500,21,0
20090112,92512.5000,92512.5000,92512.5000,92512.5000,6,0
20090113,90381.2500,90381.2500,90381.2500,90381.2500,34,0
20090114,90937.5000,90937.5000,90937.5000,90937.5000,1629,0
20090115,91418.7500,91418.7500,91418.7500,91418.7500,0,0
20090116,91443.7500,91443.7500,91443.7500,91443.7500,0,0
20090120,86868.7500,86868.7500,86868.7500,86868.7500,70,0
20090121,86931.2500,86931.2500,86931.2500,86931.2500,200,0
20090122,86656.2500,86656.2500,86656.2500,86656.2500,200,0
20090123,85968.7500,85968.7500,85968.7500,85968.7500,17,0
20090126,87068.7500,87068.7500,87068.7500,87068.7500,39,0
20090127,88368.7500,88368.7500,88368.7500,88368.7500,0,0
20090128,88968.7500,88968.7500,88968.7500,88968.7500,0,0
20090129,89400.0000,89400.0000,89400.0000,89400.0000,112,0
20090130,90281.2500,90281.2500,90281.2500,90281.2500,61,0
20090202,89175.0000,89175.0000,89175.0000,89175.0000,19,0
20090203,90106.2500,90106.2500,90106.2500,90106.2500,0,0
20090204,90312.5000,90312.5000,90312.5000,90312.5000,0,0
20090205,91400.0000,91400.0000,91400.0000,91400.0000,0,0
20090206,92393.7500,92393.7500,92393.7500,92393.7500,0,0
20090209,93100.0000,93100.0000,93100.0000,93100.0000,68,0
20090210,90443.7500,90443.7500,90443.7500,90443.7500,48,0
20090211,89831.2500,89831.2500,89831.2500,89831.2500,1,0
20090212,88681.2500,88681.2500,88681.2500,88681.2500,0,0
20090213,89887.5000,89887.5000,89887.5000,89887.5000,64,0
20090217,88812.5000,89137.5000,88812.5000,89137.5000,1,0
20090218,88850.0000,88850.0000,88850.0000,88850.0000,259,0
20090219,89800.0000,89800.0000,89337.5000,89337.5000,28,0
20090220,90206.2500,90206.2500,90206.2500,90206.2500,0,0
20090223,90481.2500,90481.2500,90481.2500,90481.2500,1500,0
20090224,90543.7500,90543.7500,90543.7500,90543.7500,750,0
20090225,88712.5000,88712.5000,88712.5000,88712.5000,1250,0
20090226,89437.5000,89437.5000,89437.5000,89437.5000,1550,0
20090227,89518.7500,89518.7500,89518.7500,89518.7500,935,0
20090302,88050.0000,88050.0000,87725.0000,87725.0000,3,0
20090303,87981.2500,87981.2500,87981.2500,87981.2500,0,0
20090304,88500.0000,88500.0000,88500.0000,88500.0000,2613,0
20090305,88250.0000,88250.0000,88193.7500,88193.7500,8,0
20090306,88031.2500,88075.0000,88031.2500,88075.0000,2,0
20090309,86281.2500,86281.2500,86281.2500,86281.2500,149,0
20090310,86493.7500,86493.7500,85806.2500,85806.2500,219,0
20090311,86237.5000,86862.5000,86237.5000,86593.7500,503,0
20090312,86300.0000,86975.0000,86037.5000,86975.0000,36,0
20090313,87343.7500,87343.7500,87343.7500,87343.7500,151,0
20090316,88100.0000,88100.0000,88100.0000,88100.0000,2,0
20090317,87812.5000,87812.5000,87812.5000,87812.5000,48,0
20090318,88987.5000,88987.5000,88987.5000,88987.5000,57,0
20090319,90787.5000,90787.5000,90787.5000,90787.5000,2,0
20090320,90325.0000,90325.0000,90325.0000,90325.0000,0,0
20090323,91031.2500,91031.2500,91031.2500,91031.2500,25,0
20090324,92087.5000,92087.5000,92087.5000,92087.5000,8,0
20090325,90881.2500,90881.2500,90881.2500,90881.2500,0,0
20090326,90306.2500,90306.2500,90306.2500,90306.2500,100,0
20090327,89468.7500,89468.7500,89468.7500,89468.7500,0,0
20090330,88800.0000,88800.0000,88800.0000,88800.0000,7,0
20090331,89731.2500,89731.2500,89731.2500,89731.2500,17,0
20090401,90343.7500,90343.7500,90343.7500,90343.7500,0,0
20090402,92006.2500,92006.2500,92006.2500,92006.2500,10,0
20090403,92700.0000,92700.0000,92700.0000,92700.0000,6,0
20090406,92081.2500,92081.2500,92081.2500,92081.2500,31,0
20090407,92093.7500,92093.7500,92093.7500,92093.7500,71,0
20090408,91825.0000,91825.0000,91825.0000,91825.0000,3,0
20090409,91493.7500,91493.7500,91493.7500,91493.7500,15,0
20090413,92743.7500,92743.7500,92743.7500,92743.7500,0,0
20090414,93318.7500,93318.7500,93318.7500,93318.7500,20,0
20090415,93518.7500,93518.7500,93518.7500,93518.7500,0,0
20090416,93275.0000,93275.0000,93275.0000,93275.0000,0,0
20090417,92450.0000,92450.0000,92450.0000,92450.0000,7,0
20090420,90900.0000,90900.0000,90900.0000,90900.0000,12,0
20090421,91662.5000,91662.5000,91662.5000,91662.5000,0,0
20090422,90656.2500,90656.2500,90656.2500,90656.2500,38,0
20090423,91850.0000,91850.0000,91850.0000,91850.0000,0,0
20090424,91687.5000,91687.5000,91687.5000,91687.5000,0,0
20090427,91481.2500,91481.2500,91481.2500,91481.2500,0,0
20090428,91393.7500,91393.7500,91393.7500,91393.7500,22,0
20090429,92312.5000,92312.5000,92312.5000,92312.5000,29,0
20090430,92643.7500,92643.7500,92643.7500,92643.7500,0,0
20090501,93275.0000,93275.0000,93275.0000,93275.0000,0,0
20090504,93512.5000,93512.5000,93512.5000,93512.5000,32,0
20090505,94187.5000,94187.5000,94187.5000,94187.5000,0,0
20090506,94568.7500,94568.7500,94568.7500,94568.7500,408,0
20090507,93700.0000,93700.0000,93700.0000,93700.0000,23,0
20090508,95081.2500,95081.2500,95081.2500,95081.2500,90,0
20090511,94562.5000,94562.5000,94562.5000,94562.5000,0,0
20090512,95406.2500,95425.0000,95406.2500,95425.0000,175,0
20090513,94781.2500,94781.2500,94781.2500,94781.2500,0,0
20090514,95162.5000,95162.5000,95162.5000,95162.5000,0,0
20090515,94725.0000,94725.0000,94725.0000,94725.0000,89,0
20090518,95693.7500,95693.7500,95693.7500,95693.7500,153,0
20090519,96625.0000,96900.0000,96625.0000,96900.0000,1323,0
20090520,98550.0000,98550.0000,98550.0000,98550.0000,101,0
20090521,98937.5000,98937.5000,98937.5000,98937.5000,31,0
20090522,99450.0000,99450.0000,99450.0000,99450.0000,3000,0
20090526,99500.0000,99500.0000,99500.0000,99500.0000,1000,0
20090527,100250.0000,100250.0000,100250.0000,100250.0000,100,0
20090528,99656.2500,99656.2500,99656.2500,99656.2500,2075,0
20090529,101031.2500,101031.2500,100825.0000,100825.0000,954,0
20090601,102425.0000,102750.0000,102406.2500,102750.0000,8,0
20090602,103562.5000,103562.5000,103562.5000,103562.5000,1,0
20090603,101700.0000,101700.0000,101700.0000,101700.0000,6,0
20090604,101218.7500,101312.5000,101175.0000,101175.0000,2056,0
20090605,99812.5000,99812.5000,99812.5000,99812.5000,988,0
20090608,99812.5000,100262.5000,99812.5000,100262.5000,14,0
20090609,102062.5000,102062.5000,102062.5000,102062.5000,116,0
20090610,101893.7500,101893.7500,101893.7500,101893.7500,488,0
20090611,103062.5000,103656.2500,103043.7500,103656.2500,940,0
20090612,102800.0000,102800.0000,102800.0000,102800.0000,27,0
20090615,102237.5000,102237.5000,101812.5000,101812.5000,8,0
20090616,102681.2500,102681.2500,102681.2500,102681.2500,0,0
20090617,102631.2500,102631.2500,102631.2500,102631.2500,52,0
20090618,102156.2500,102156.2500,102156.2500,102156.2500,0,0
20090619,103181.2500,103181.2500,103181.2500,103181.2500,55,0
20090622,102112.5000,102112.5000,102112.5000,102112.5000,109,0
20090623,102800.0000,102800.0000,102800.0000,102800.0000,126,0
20090624,102543.7500,102543.7500,102543.7500,102543.7500,259,0
20090625,102287.5000,102287.5000,102287.5000,102287.5000,89,0
20090626,103268.7500,103268.7500,103268.7500,103268.7500,89,0
20090629,103550.0000,103550.0000,103550.0000,103550.0000,5,0
20090630,102862.5000,102862.5000,102862.5000,102862.5000,25,0
20090701,102931.2500,102931.2500,102931.2500,102931.2500,25,0
20090702,102593.7500,102593.7500,102593.7500,102593.7500,28,0
20090706,102606.2500,102606.2500,102606.2500,102606.2500,28,0
20090707,100812.5000,100912.5000,100812.5000,100912.5000,76,0
20090708,100143.7500,100143.7500,100143.7500,100143.7500,185,0
20090709,101762.5000,102212.5000,101762.5000,102212.5000,185,0
20090710,101162.5000,101162.5000,101162.5000,101162.5000,60,0
20090713,101262.5000,101262.5000,101262.5000,101262.5000,60,0
20090714,101706.2500,101706.2500,101706.2500,101706.2500,147,0
20090715,102643.7500,102643.7500,102643.7500,102643.7500,33,0
20090716,102818.7500,102818.7500,102818.7500,102818.7500,33,0
20090717,102356.2500,102356.2500,102356.2500,102356.2500,42,0
20090720,103312.5000,103312.5000,103312.5000,103312.5000,239,0
20090721,102687.5000,102687.5000,102687.5000,102687.5000,239,0
20090722,102875.0000,102875.0000,102875.0000,102875.0000,104,0
20090723,103212.5000,103212.5000,102875.0000,103212.5000,127,0
20090724,102668.7500,102668.7500,102668.7500,102668.7500,16,0
20090727,103087.5000,103087.5000,103087.5000,103087.5000,18,0
20090728,102712.5000,102712.5000,102712.5000,102712.5000,61,0
20090729,102212.5000,102212.5000,102212.5000,102212.5000,146,0
20090730,103043.7500,103043.7500,103043.7500,103043.7500,99,0
20090731,104281.2500,104281.2500,104281.2500,104281.2500,245,0
20090803,105656.2500,105725.0000,105656.2500,105725.0000,330,0
20090804,105656.2500,105731.2500,105656.2500,105731.2500,111,0
20090805,105968.7500,106343.7500,105968.7500,106343.7500,49,0
20090806,105968.7500,105968.7500,104818.7500,104818.7500,74,0
20090807,104131.2500,104131.2500,104131.2500,104131.2500,272,0
20090810,102856.2500,102856.2500,102856.2500,102856.2500,116,0
20090811,102937.5000,102937.5000,102937.5000,102937.5000,29,0
20090812,103212.5000,103212.5000,103212.5000,103212.5000,58,0
20090813,103456.2500,103456.2500,103456.2500,103456.2500,790,0
20090814,103137.5000,103137.5000,103137.5000,103137.5000,736,0
20090817,102106.2500,102106.2500,102106.2500,102106.2500,107,0
20090818,103550.0000,103550.0000,103550.0000,103550.0000,576,0
20090819,103387.5000,103387.5000,103387.5000,103387.5000,321,0
20090820,103162.5000,103162.5000,103162.5000,103162.5000,95,0
20090821,102993.7500,102993.7500,102993.7500,102993.7500,243,0
20090824,102468.7500,102468.7500,102468.7500,102468.7500,335,0
20090825,102150.0000,102150.0000,102150.0000,102150.0000,321,0
20090826,101475.0000,101475.0000,101475.0000,101475.0000,4409,0
20090827,101775.0000,101775.0000,101775.0000,101775.0000,3300,0
20090828,101675.0000,101675.0000,101675.0000,101675.0000,3779,0
20090831,101656.2500,101656.2500,101656.2500,101656.2500,1947,0
20090901,101018.7500,101018.7500,101018.7500,101018.7500,5590,0
20090902,101731.2500,101731.2500,101731.2500,101731.2500,2046,0
20090903,101993.7500,101993.7500,101993.7500,101993.7500,2046,0
20090904,102487.5000,102487.5000,102487.5000,102487.5000,5162,0
20090908,103037.5000,103037.5000,103037.5000,103037.5000,22071,0
20090909,103318.7500,103318.7500,103318.7500,103318.7500,42995,0
20090910,104137.5000,104137.5000,104137.5000,104137.5000,72212,0
20090911,104312.5000,104375.0000,104287.5000,104287.5000,93820,0
20090914,104312.5000,104375.0000,103581.2500,103581.2500,93820,0
20090915,103081.2500,103081.2500,103081.2500,103081.2500,20,0
20090916,103093.7500,103093.7500,103081.2500,103093.7500,37,0
20090917,102812.5000,102812.5000,102812.5000,102812.5000,214,0
20090918,101731.2500,101731.2500,101731.2500,101731.2500,114,0
20090921,101237.5000,101237.5000,101237.5000,101237.5000,36,0
20090922,102225.0000,102225.0000,102225.0000,102225.0000,21,0
20090923,102618.7500,102618.7500,102618.7500,102618.7500,95,0
20090924,100381.2500,100381.2500,100381.2500,100381.2500,169,0
20090925,99612.5000,99612.5000,99612.5000,99612.5000,38,0
20090928,99181.2500,99181.2500,99181.2500,99181.2500,17,0
20090929,99606.2500,99606.2500,99606.2500,99606.2500,68,0
20090930,100006.2500,100006.2500,100006.2500,100006.2500,32,0
20091001,99656.2500,99656.2500,99656.2500,99656.2500,97,0
20091002,99456.2500,99456.2500,99456.2500,99456.2500,8,0
20091005,99593.7500,99593.7500,99593.7500,99593.7500,13,0
20091006,99406.2500,99406.2500,99406.2500,99406.2500,13,0
20091007,99556.2500,99556.2500,99556.2500,99556.2500,5,0
20091008,100368.7500,100368.7500,100368.7500,100368.7500,5,0
20091009,98931.2500,98931.2500,98931.2500,98931.2500,36,0
20091013,99281.2500,99281.2500,99281.2500,99281.2500,47,0
20091014,99750.0000,99750.0000,99750.0000,99750.0000,66,0
20091015,101618.7500,101618.7500,101618.7500,101618.7500,25,0
20091016,102175.0000,102175.0000,102162.5000,102162.5000,97,0
20091019,102175.0000,102256.2500,102175.0000,102256.2500,38,0
20091020,102175.0000,102175.0000,102175.0000,102175.0000,223,0
20091021,103893.7500,103893.7500,103893.7500,103893.7500,157,0
20091022,103818.7500,103818.7500,103818.7500,103818.7500,126,0
20091023,101875.0000,101875.0000,101875.0000,101875.0000,117,0
20091026,101837.5000,101837.5000,101837.5000,101837.5000,56,0
20091027,102356.2500,102356.2500,102356.2500,102356.2500,53,0
20091028,102500.0000,102500.0000,102500.0000,102500.0000,66,0
20091029,103362.5000,103362.5000,103362.5000,103362.5000,135,0
20091030,102725.0000,102725.0000,102725.0000,102725.0000,92,0
20091102,102350.0000,102350.0000,102350.0000,102350.0000,87,0
20091103,102443.7500,102443.7500,102443.7500,102443.7500,88,0
20091104,103637.5000,103637.5000,103637.5000,103637.5000,45,0
20091105,103587.5000,103587.5000,103587.5000,103587.5000,211,0
20091106,103675.0000,103675.0000,103675.0000,103675.0000,63,0
20091109,104625.0000,104625.0000,104625.0000,104625.0000,129,0
20091110,104531.2500,104531.2500,104531.2500,104531.2500,81,0
20091111,103400.0000,103400.0000,103400.0000,103400.0000,79,0
20091112,103487.5000,103487.5000,103487.5000,103487.5000,93,0
20091113,104131.2500,104131.2500,104131.2500,104131.2500,111,0
20091116,105150.0000,105150.0000,105150.0000,105150.0000,484,0
20091117,104887.5000,104887.5000,104887.5000,104887.5000,352,0
20091118,104412.5000,104412.5000,104412.5000,104412.5000,512,0
20091119,103962.5000,103962.5000,103962.5000,103962.5000,460,0
20091120,102937.5000,102937.5000,102937.5000,102937.5000,745,0
20091123,103737.5000,103793.7500,103737.5000,103793.7500,506,0
20091124,103737.5000,103737.5000,103612.5000,103612.5000,3093,0
20091125,104387.5000,104387.5000,104387.5000,104387.5000,960,0
20091127,103012.5000,103012.5000,103012.5000,103012.5000,2809,0
20091130,102575.0000,102575.0000,102575.0000,102575.0000,1731,0
20091201,103931.2500,103931.2500,103931.2500,103931.2500,5946,0
20091202,103937.5000,103937.5000,103937.5000,103937.5000,5971,0
20091203,103462.5000,103462.5000,103462.5000,103462.5000,2942,0
20091204,102612.5000,102612.5000,102612.5000,102612.5000,4850,0
20091207,102681.2500,102681.2500,102681.2500,102681.2500,11210,0
20091208,101781.2500,101781.2500,101556.2500,101556.2500,27076,0
20091209,101781.2500,101781.2500,101468.7500,101468.7500,58097,0
20091210,101587.5000,101587.5000,101587.5000,101587.5000,78459,0
20091211,101225.0000,101443.7500,101225.0000,101443.7500,93227,0
20091214,101831.2500,101837.5000,101831.2500,101837.5000,71182,0
20091215,101487.5000,101487.5000,101487.5000,101487.5000,165,0
20091216,101825.0000,101825.0000,101825.0000,101825.0000,228,0
20091217,100856.2500,100856.2500,100856.2500,100856.2500,145,0
20091218,100643.7500,100643.7500,100643.7500,100643.7500,156,0
20091221,100231.2500,100231.2500,100231.2500,100231.2500,99,0
20091222,99700.0000,99700.0000,99700.0000,99700.0000,79,0
20091223,99600.0000,99600.0000,99600.0000,99600.0000,79,0
20091224,99562.5000,99562.5000,99562.5000,99562.5000,71,0
20091228,99918.7500,99918.7500,99918.7500,99918.7500,126,0
20091229,99306.2500,99306.2500,99306.2500,99306.2500,133,0
20091230,100331.2500,100331.2500,100331.2500,100331.2500,133,0
20091231,100862.5000,100862.5000,100862.5000,100862.5000,261,0
20100104,100481.2500,100481.2500,100481.2500,100481.2500,324,0
20100105,99900.0000,99900.0000,99900.0000,99900.0000,126,0
20100106,99893.7500,99893.7500,99893.7500,99893.7500,131,0
20100107,99537.5000,99537.5000,99537.5000,99537.5000,195,0
20100108,100112.5000,100112.5000,100112.5000,100112.5000,106,0
20100111,100531.2500,100531.2500,100531.2500,100531.2500,127,0
20100112,101012.5000,101012.5000,101012.5000,101012.5000,135,0
20100113,101662.5000,101662.5000,101662.5000,101662.5000,268,0
20100114,101968.7500,101968.7500,101968.7500,101968.7500,268,0
20100115,101518.7500,101518.7500,101518.7500,101518.7500,323,0
20100119,102156.2500,102156.2500,102156.2500,102156.2500,227,0
20100120,101693.7500,101693.7500,101693.7500,101693.7500,105,0
20100121,101206.2500,101206.2500,101206.2500,101206.2500,102,0
20100122,100637.5000,100637.5000,100637.5000,100637.5000,370,0
20100125,101425.0000,101425.0000,101425.0000,101425.0000,119,0
20100126,100806.2500,100806.2500,100806.2500,100806.2500,308,0
20100127,100987.5000,100987.5000,100987.5000,100987.5000,282,0
20100128,100700.0000,100700.0000,100700.0000,100700.0000,391,0
20100129,99850.0000,99850.0000,99850.0000,99850.0000,371,0
20100201,99612.5000,99612.5000,99612.5000,99612.5000,185,0
20100202,99743.7500,99743.7500,99743.7500,99743.7500,205,0
20100203,99250.0000,99250.0000,99250.0000,99250.0000,178,0
20100204,98387.5000,98387.5000,98387.5000,98387.5000,398,0
20100205,97443.7500,97443.7500,97443.7500,97443.7500,1185,0
20100208,97500.0000,97500.0000,97500.0000,97500.0000,421,0
20100209,97950.0000,97950.0000,97950.0000,97950.0000,190,0
20100210,97343.7500,97343.7500,97343.7500,97343.7500,349,0
20100211,98012.5000,98012.5000,98012.5000,98012.5000,349,0
20100212,97831.2500,97831.2500,97831.2500,97831.2500,413,0
20100216,98543.7500,98543.7500,98543.7500,98543.7500,613,0
20100217,97968.7500,97968.7500,97968.7500,97968.7500,607,0
20100218,97593.7500,97593.7500,97587.5000,97587.5000,1016,0
20100219,97593.7500,97593.7500,96581.2500,96581.2500,615,0
20100222,96725.0000,96725.0000,96725.0000,96725.0000,438,0
20100223,96443.7500,96443.7500,96443.7500,96443.7500,875,0
20100224,96162.5000,96162.5000,96162.5000,96162.5000,923,0
20100225,95218.7500,95218.7500,95218.7500,95218.7500,2076,0
20100226,95225.0000,95225.0000,95225.0000,95225.0000,1511,0
20100301,93743.7500,93743.7500,93743.7500,93743.7500,3857,0
20100302,93362.5000,93362.5000,93362.5000,93362.5000,4122,0
20100303,94500.0000,94518.7500,94268.7500,94268.7500,6224,0
20100304,94500.0000,94518.7500,93875.0000,93875.0000,5669,0
20100305,94675.0000,94675.0000,94675.0000,94675.0000,20460,0
20100308,94156.2500,94156.2500,94156.2500,94156.2500,42963,0
20100309,93462.5000,93612.5000,93462.5000,93612.5000,26781,0
20100310,93462.5000,93562.5000,93462.5000,93525.0000,50794,0
20100311,94000.0000,94000.0000,94000.0000,94000.0000,84253,0
20100312,94768.7500,94768.7500,94768.7500,94768.7500,110945,0
20100315,94012.5000,94012.5000,93975.0000,93975.0000,102277,0
20100316,95112.5000,95112.5000,95112.5000,95112.5000,696,0
20100317,95706.2500,95706.2500,95706.2500,95706.2500,627,0
20100318,95231.2500,95231.2500,95231.2500,95231.2500,915,0
20100319,93787.5000,93787.5000,93787.5000,93787.5000,629,0
20100322,94231.2500,94231.2500,94231.2500,94231.2500,117,0
20100323,93850.0000,93850.0000,93850.0000,93850.0000,248,0
20100324,92975.0000,92975.0000,92975.0000,92975.0000,284,0
20100325,92543.7500,92543.7500,92543.7500,92543.7500,273,0
20100326,92993.7500,92993.7500,92993.7500,92993.7500,128,0
20100329,93500.0000,93500.0000,93500.0000,93500.0000,106,0
20100330,94056.2500,94056.2500,94056.2500,94056.2500,325,0
20100331,94787.5000,94787.5000,94787.5000,94787.5000,304,0
20100401,95350.0000,95350.0000,95350.0000,95350.0000,302,0
20100402,94868.7500,94868.7500,94868.7500,94868.7500,107,0
20100405,95375.0000,95506.2500,95375.0000,95506.2500,59,0
20100406,95375.0000,95381.2500,95375.0000,95381.2500,296,0
20100407,95375.0000,95375.0000,95375.0000,95375.0000,117,0
20100408,95368.7500,95368.7500,95368.7500,95368.7500,207,0
20100409,95975.0000,95975.0000,95975.0000,95975.0000,136,0
20100412,96025.0000,96025.0000,96025.0000,96025.0000,119,0
20100413,95937.5000,96012.5000,95937.5000,96012.5000,210,0
20100414,95937.5000,96637.5000,95937.5000,96637.5000,430,0
20100415,96831.2500,96831.2500,96831.2500,96831.2500,353,0
20100416,96118.7500,96118.7500,96118.7500,96118.7500,332,0
20100419,95637.5000,95637.5000,95637.5000,95637.5000,171,0
20100420,95968.7500,95968.7500,95968.7500,95968.7500,345,0
20100421,96218.7500,96218.7500,96218.7500,96218.7500,316,0
20100422,96106.2500,96106.2500,96106.2500,96106.2500,470,0
20100423,96012.5000,96012.5000,96012.5000,96012.5000,551,0
20100426,96543.7500,96543.7500,96543.7500,96543.7500,308,0
20100427,95293.7500,95293.7500,95293.7500,95293.7500,439,0
20100428,94912.5000,94912.5000,94912.5000,94912.5000,1969,0
20100429,95787.5000,95787.5000,95787.5000,95787.5000,499,0
20100430,95425.0000,95425.0000,95425.0000,95425.0000,319,0
20100503,95306.2500,95306.2500,95306.2500,95306.2500,93,0
20100504,94718.7500,94718.7500,94718.7500,94718.7500,738,0
20100505,94356.2500,94356.2500,94356.2500,94356.2500,615,0
20100506,92387.5000,92387.5000,92387.5000,92387.5000,2041,0
20100507,92556.2500,92556.2500,92556.2500,92556.2500,2481,0
20100510,92962.5000,92962.5000,92962.5000,92962.5000,2834,0
20100511,93425.0000,93425.0000,93425.0000,93425.0000,1203,0
20100512,92606.2500,92606.2500,92606.2500,92606.2500,964,0
20100513,91475.0000,91475.0000,91475.0000,91475.0000,5279,0
20100514,90981.2500,90981.2500,90981.2500,90981.2500,1261,0
20100517,90468.7500,90468.7500,90468.7500,90468.7500,968,0
20100518,89500.0000,89500.0000,89500.0000,89500.0000,1007,0
20100519,89750.0000,89981.2500,89750.0000,89981.2500,2009,0
20100520,89750.0000,90112.5000,89750.0000,90112.5000,1642,0
20100521,90462.5000,90462.5000,90462.5000,90462.5000,2100,0
20100524,90300.0000,90300.0000,90300.0000,90300.0000,1010,0
20100525,89825.0000,89825.0000,89825.0000,89825.0000,1448,0
20100526,90100.0000,90100.0000,90100.0000,90100.0000,796,0
20100527,91187.5000,91187.5000,91187.5000,91187.5000,796,0
20100528,90575.0000,90575.0000,90575.0000,90575.0000,1089,0
20100601,91662.5000,91662.5000,91662.5000,91662.5000,3101,0
20100602,91537.5000,91537.5000,91537.5000,91537.5000,2657,0
20100603,91493.7500,91493.7500,91493.7500,91493.7500,2964,0
20100604,90381.2500,90381.2500,90381.2500,90381.2500,8699,0
20100607,90450.0000,90450.0000,90450.0000,90450.0000,28858,0
20100608,89893.7500,89893.7500,89893.7500,89893.7500,42845,0
20100609,90812.5000,90812.5000,90812.5000,90812.5000,43053,0
20100610,91887.5000,91887.5000,91887.5000,91887.5000,103828,0
20100611,91118.7500,91118.7500,90700.0000,90700.0000,139426,0
20100614,92406.2500,92406.2500,92406.2500,92406.2500,115142,0
20100615,92612.5000,92612.5000,92612.5000,92612.5000,18,0
20100616,92481.2500,92481.2500,92481.2500,92481.2500,31,0
20100617,92581.2500,92581.2500,92581.2500,92581.2500,61,0
20100618,92487.5000,92487.5000,92487.5000,92487.5000,55,0
20100621,92250.0000,92250.0000,92250.0000,92250.0000,50,0
20100622,92581.2500,92581.2500,92581.2500,92581.2500,93,0
20100623,93531.2500,93531.2500,93531.2500,93531.2500,35,0
20100624,93343.7500,93343.7500,93343.7500,93343.7500,215,0
20100625,93987.5000,93987.5000,93987.5000,93987.5000,48,0
20100628,94418.7500,94418.7500,94418.7500,94418.7500,42,0
20100629,94243.7500,94243.7500,94243.7500,94243.7500,55,0
20100630,93468.7500,93468.7500,93468.7500,93468.7500,46,0
20100701,94656.2500,94656.2500,94656.2500,94656.2500,46,0
20100702,94950.0000,94950.0000,94950.0000,94950.0000,231,0
20100706,94643.7500,94643.7500,94643.7500,94643.7500,120,0
20100707,95006.2500,95006.2500,95006.2500,95006.2500,146,0
20100708,94681.2500,94681.2500,94681.2500,94681.2500,89,0
20100709,94100.0000,94100.0000,94100.0000,94100.0000,80,0
20100712,93912.5000,93912.5000,93912.5000,93912.5000,123,0
20100713,94700.0000,94700.0000,94700.0000,94700.0000,57,0
20100714,95275.0000,95275.0000,95275.0000,95275.0000,119,0
20100715,96275.0000,96275.0000,96275.0000,96275.0000,128,0
20100716,95600.0000,95600.0000,95600.0000,95600.0000,190,0
20100719,95181.2500,95181.2500,95181.2500,95181.2500,219,0
20100720,95350.0000,95350.0000,95350.0000,95350.0000,59,0
20100721,94600.0000,94600.0000,94600.0000,94600.0000,263,0
20100722,95356.2500,95356.2500,95356.2500,95356.2500,74,0
20100723,96331.2500,96331.2500,96331.2500,96331.2500,255,0
20100726,96668.7500,96668.7500,96668.7500,96668.7500,159,0
20100727,97362.5000,97362.5000,97362.5000,97362.5000,174,0
20100728,97337.5000,97337.5000,97337.5000,97337.5000,76,0
20100729,97550.0000,97550.0000,97550.0000,97550.0000,81,0
20100730,98037.5000,98037.5000,98037.5000,98037.5000,90,0
20100802,99262.5000,99262.5000,99262.5000,99262.5000,297,0
20100803,99581.2500,99581.2500,99581.2500,99581.2500,121,0
20100804,99275.0000,99275.0000,99275.0000,99275.0000,237,0
20100805,99181.2500,99181.2500,99181.2500,99181.2500,83,0
20100806,99718.7500,99718.7500,99718.7500,99718.7500,97,0
20100809,99287.5000,99287.5000,99287.5000,99287.5000,54,0
20100810,99168.7500,99168.7500,99168.7500,99168.7500,254,0
20100811,97875.0000,97875.0000,97875.0000,97875.0000,1776,0
20100812,97225.0000,97225.0000,97225.0000,97225.0000,208,0
20100813,97381.2500,97381.2500,97381.2500,97381.2500,322,0
20100816,97725.0000,97725.0000,97725.0000,97725.0000,400,0
20100817,97250.0000,97250.0000,97250.0000,97250.0000,649,0
20100818,97468.7500,97468.7500,97468.7500,97468.7500,852,0
20100819,97400.0000,97400.0000,97400.0000,97400.0000,212,0
20100820,97012.5000,97012.5000,97012.5000,97012.5000,241,0
20100823,97018.7500,97018.7500,97018.7500,97018.7500,235,0
20100824,96431.2500,96431.2500,96431.2500,96431.2500,471,0
20100825,96493.7500,96493.7500,96493.7500,96493.7500,416,0
20100826,96968.7500,96968.7500,96968.7500,96968.7500,733,0
20100827,96893.7500,96893.7500,96893.7500,96893.7500,282,0
20100830,96593.7500,96593.7500,96593.7500,96593.7500,324,0
20100831,95762.5000,95762.5000,95762.5000,95762.5000,398,0
20100901,96462.5000,96462.5000,96462.5000,96462.5000,590,0
20100902,96100.0000,96100.0000,96100.0000,96100.0000,590,0
20100903,96475.0000,96475.0000,96475.0000,96475.0000,5396,0
20100907,95831.2500,95831.2500,95831.2500,95831.2500,24043,0
20100908,96475.0000,96687.5000,96475.0000,96687.5000,51907,0
20100909,96475.0000,96475.0000,96368.7500,96368.7500,71631,0
20100910,95881.2500,95881.2500,95881.2500,95881.2500,114419,0
20100913,96218.7500,96218.7500,96218.7500,96218.7500,103216,0
20100914,97156.2500,97156.2500,97156.2500,97156.2500,29,0
20100915,97493.7500,97493.7500,97493.7500,97493.7500,202,0
20100916,97637.5000,97637.5000,97637.5000,97637.5000,30,0
20100917,97506.2500,97506.2500,97506.2500,97506.2500,44,0
20100920,97018.7500,97018.7500,97018.7500,97018.7500,16,0
20100921,97506.2500,97506.2500,97506.2500,97506.2500,34,0
20100922,97812.5000,97812.5000,97812.5000,97812.5000,28,0
20100923,97968.7500,97968.7500,97968.7500,97968.7500,44,0
20100924,98743.7500,98743.7500,98743.7500,98743.7500,76,0
20100927,98975.0000,98975.0000,98975.0000,98975.0000,72,0
20100928,98575.0000,98575.0000,98575.0000,98575.0000,85,0
20100929,98587.5000,98587.5000,98587.5000,98587.5000,11,0
20100930,98106.2500,98106.2500,98106.2500,98106.2500,31,0
20101001,98850.0000,98850.0000,98850.0000,98850.0000,11,0
20101004,98843.7500,98843.7500,98843.7500,98843.7500,25,0
20101005,99287.5000,99287.5000,99287.5000,99287.5000,93,0
20101006,99212.5000,99212.5000,99212.5000,99212.5000,12,0
20101007,99125.0000,99125.0000,99125.0000,99125.0000,56,0
20101008,99568.7500,99568.7500,99568.7500,99568.7500,71,0
20101011,99231.2500,99231.2500,99231.2500,99231.2500,21,0
20101012,98487.5000,98487.5000,98487.5000,98487.5000,38,0
20101013,99212.5000,99212.5000,99212.5000,99212.5000,19,0
20101014,99800.0000,99800.0000,99800.0000,99800.0000,81,0
20101015,99781.2500,99781.2500,99781.2500,99781.2500,59,0
20101018,99468.7500,99468.7500,99468.7500,99468.7500,23,0
20101019,97987.5000,97987.5000,97987.5000,97987.5000,37,0
20101020,98975.0000,98975.0000,98975.0000,98975.0000,157,0
20101021,98062.5000,98062.5000,98062.5000,98062.5000,33,0
20101022,97800.0000,97800.0000,97800.0000,97800.0000,144,0
20101025,98268.7500,98268.7500,98268.7500,98268.7500,371,0
20101026,98812.5000,98812.5000,98812.5000,98812.5000,139,0
20101027,98343.7500,98343.7500,98343.7500,98343.7500,73,0
20101028,99437.5000,99437.5000,99437.5000,99437.5000,298,0
20101029,99993.7500,99993.7500,99993.7500,99993.7500,48,0
20101101,100087.5000,100087.5000,100087.5000,100087.5000,39,0
20101102,100031.2500,100031.2500,100031.2500,100031.2500,20,0
20101103,100600.0000,100600.0000,100600.0000,100600.0000,98,0
20101104,101631.2500,101631.2500,101631.2500,101631.2500,81,0
20101105,101068.7500,101068.7500,101068.7500,101068.7500,81,0
20101108,100706.2500,100706.2500,100706.2500,100706.2500,119,0
20101109,100131.2500,100131.2500,100131.2500,100131.2500,337,0
20101110,100625.0000,100625.0000,100625.0000,100625.0000,158,0
20101111,100568.7500,100568.7500,100568.7500,100568.7500,105,0
20101112,100806.2500,100806.2500,100806.2500,100806.2500,170,0
20101115,100300.0000,100300.0000,100300.0000,100300.0000,204,0
20101116,99156.2500,99156.2500,99156.2500,99156.2500,351,0
20101117,99268.7500,99268.7500,99268.7500,99268.7500,143,0
20101118,100181.2500,100181.2500,100181.2500,100181.2500,274,0
20101119,99743.7500,99743.7500,99743.7500,99743.7500,107,0
20101122,99575.0000,99575.0000,99575.0000,99575.0000,196,0
20101123,98537.5000,98537.5000,98537.5000,98537.5000,196,0
20101124,98425.0000,98425.0000,98425.0000,98425.0000,325,0
20101126,97487.5000,97487.5000,97487.5000,97487.5000,614,0
20101129,97225.0000,97225.0000,97225.0000,97225.0000,699,0
20101130,97250.0000,97250.0000,97250.0000,97250.0000,2136,0
20101201,97537.5000,97537.5000,97537.5000,97537.5000,1404,0
20101202,97293.7500,97293.7500,97293.7500,97293.7500,1941,0
20101203,98312.5000,98312.5000,98312.5000,98312.5000,6034,0
20101206,98162.5000,98162.5000,98162.5000,98162.5000,8920,0
20101207,98475.0000,98475.0000,98475.0000,98475.0000,23370,0
20101208,98712.5000,98712.5000,98712.5000,98712.5000,37519,0
20101209,98368.7500,98368.7500,98368.7500,98368.7500,57104,0
20101210,98687.5000,98687.5000,98687.5000,98687.5000,79287,0
20101213,99112.5000,99112.5000,99112.5000,99112.5000,101715,0
20101214,98450.0000,98450.0000,98450.0000,98450.0000,9,0
20101215,96975.0000,96975.0000,96975.0000,96975.0000,33,0
20101216,97387.5000,97387.5000,97387.5000,97387.5000,62,0
20101217,96793.7500,96793.7500,96793.7500,96793.7500,22,0
20101220,96750.0000,96750.0000,96750.0000,96750.0000,27,0
20101221,96493.7500,96493.7500,96493.7500,96493.7500,1,0
20101222,95893.7500,95893.7500,95893.7500,95893.7500,1,0
20101223,96181.2500,96181.2500,96181.2500,96181.2500,48,0
20101227,96131.2500,96131.2500,96131.2500,96131.2500,43,0
20101228,95918.7500,95918.7500,95918.7500,95918.7500,15,0
20101229,96793.7500,96793.7500,96793.7500,96793.7500,10,0
20101230,96206.2500,96206.2500,96206.2500,96206.2500,64,0
20101231,97287.5000,97287.5000,97287.5000,97287.5000,149,0
20110103,96675.0000,96675.0000,96675.0000,96675.0000,89,0
20110104,97237.5000,97237.5000,97237.5000,97237.5000,131,0
20110105,96681.2500,96681.2500,96681.2500,96681.2500,36,0
20110106,96531.2500,96531.2500,96531.2500,96531.2500,55,0
20110107,97037.5000,97037.5000,97037.5000,97037.5000,85,0
20110110,97243.7500,97243.7500,97243.7500,97243.7500,32,0
20110111,97356.2500,97356.2500,97356.2500,97356.2500,91,0
20110112,98381.2500,98381.2500,98381.2500,98381.2500,120,0
20110113,98868.7500,98868.7500,98868.7500,98868.7500,120,0
20110114,99112.5000,99112.5000,99112.5000,99112.5000,63,0
20110118,99693.7500,99693.7500,99693.7500,99693.7500,210,0
20110119,99775.0000,99775.0000,99775.0000,99775.0000,63,0
20110120,99300.0000,99300.0000,99300.0000,99300.0000,33,0
20110121,99862.5000,99862.5000,99862.5000,99862.5000,53,0
20110124,99818.7500,99818.7500,99818.7500,99818.7500,66,0
20110125,98581.2500,98581.2500,98581.2500,98581.2500,539,0
20110126,99118.7500,99118.7500,99118.7500,99118.7500,134,0
20110127,99468.7500,99468.7500,99468.7500,99468.7500,133,0
20110128,99056.2500,99056.2500,99056.2500,99056.2500,46,0
20110131,100037.5000,100037.5000,100037.5000,100037.5000,47,0
20110201,100743.7500,100743.7500,100743.7500,100743.7500,161,0
20110202,100931.2500,100931.2500,100931.2500,100931.2500,112,0
20110203,100781.2500,100781.2500,100781.2500,100781.2500,90,0
20110204,100456.2500,100456.2500,100456.2500,100456.2500,19,0
20110207,100593.7500,100593.7500,100593.7500,100593.7500,156,0
20110208,100212.5000,100212.5000,100212.5000,100212.5000,21,0
20110209,100456.2500,100456.2500,100456.2500,100456.2500,25,0
20110210,100437.5000,100437.5000,100437.5000,100437.5000,74,0
20110211,100006.2500,100006.2500,100006.2500,100006.2500,84,0
20110214,100068.7500,100068.7500,100068.7500,100068.7500,293,0
20110215,100668.7500,100668.7500,100668.7500,100668.7500,164,0
20110216,100456.2500,100456.2500,100456.2500,100456.2500,554,0
20110217,100950.0000,100950.0000,100950.0000,100950.0000,554,0
20110218,101393.7500,101393.7500,101393.7500,101393.7500,825,0
20110222,100775.0000,100775.0000,100775.0000,100775.0000,351,0
20110223,101125.0000,101125.0000,101125.0000,101125.0000,532,0
20110224,100750.0000,100750.0000,100750.0000,100750.0000,524,0
20110225,100493.7500,100493.7500,100493.7500,100493.7500,376,0
20110228,101562.5000,101562.5000,101562.5000,101562.5000,629,0
20110301,101531.2500,101531.2500,101531.2500,101531.2500,870,0
20110302,101937.5000,101937.5000,101937.5000,101937.5000,1898,0
20110303,101593.7500,101593.7500,101593.7500,101593.7500,2955,0
20110304,101518.7500,101518.7500,101518.7500,101518.7500,3998,0
20110307,101131.2500,101131.2500,101131.2500,101131.2500,21990,0
20110308,100881.2500,100881.2500,100881.2500,100881.2500,35637,0
20110309,101093.7500,101093.7500,101093.7500,101093.7500,63195,0
20110310,100193.7500,100193.7500,100193.7500,100193.7500,117331,0
20110311,100331.2500,100331.2500,100331.2500,100331.2500,115960,0
20110314,100981.2500,100981.2500,100981.2500,100981.2500,121332,0
20110315,100475.0000,100475.0000,100475.0000,100475.0000,125233,0
20110316,99937.5000,99937.5000,99937.5000,99937.5000,17,0
20110317,100593.7500,100593.7500,100593.7500,100593.7500,20,0
20110318,101093.7500,101093.7500,101093.7500,101093.7500,20,0
20110321,101731.2500,101731.2500,101731.2500,101731.2500,29,0
20110322,102106.2500,102106.2500,102106.2500,102106.2500,137,0
20110323,101256.2500,101256.2500,101256.2500,101256.2500,67,0
20110324,100406.2500,100406.2500,100406.2500,100406.2500,23,0
20110325,99831.2500,99831.2500,99831.2500,99831.2500,12,0
20110328,99750.0000,99750.0000,99750.0000,99750.0000,38,0
20110329,99687.5000,99687.5000,99687.5000,99687.5000,4,0
20110330,100168.7500,100168.7500,100168.7500,100168.7500,19,0
20110331,100150.0000,100150.0000,100150.0000,100150.0000,7,0
20110401,100462.5000,100462.5000,100462.5000,100462.5000,29,0
20110404,100512.5000,100512.5000,100512.5000,100512.5000,29,0
20110405,101481.2500,101481.2500,101481.2500,101481.2500,29,0
20110406,101756.2500,101756.2500,101756.2500,101756.2500,67,0
20110407,101687.5000,101687.5000,101687.5000,101687.5000,72,0
20110408,101912.5000,101912.5000,101912.5000,101912.5000,90,0
20110411,101900.0000,101900.0000,101900.0000,101900.0000,73,0
20110412,101362.5000,101362.5000,101362.5000,101362.5000,93,0
20110413,101475.0000,101475.0000,101475.0000,101475.0000,179,0
20110414,101968.7500,101968.7500,101968.7500,101968.7500,72,0
20110415,101681.2500,101681.2500,101681.2500,101681.2500,25,0
20110418,101362.5000,101362.5000,101362.5000,101362.5000,47,0
20110419,101750.0000,101750.0000,101750.0000,101750.0000,21,0
20110420,102331.2500,102331.2500,102331.2500,102331.2500,21,0
20110421,103212.5000,103212.5000,103212.5000,103212.5000,65,0
20110425,102956.2500,102956.2500,102956.2500,102956.2500,25,0
20110426,102762.5000,102762.5000,102762.5000,102762.5000,20,0
20110427,103400.0000,103400.0000,103400.0000,103400.0000,134,0
20110428,103806.2500,103806.2500,103806.2500,103806.2500,84,0
20110429,104231.2500,104231.2500,104231.2500,104231.2500,18,0
20110502,104056.2500,104056.2500,104056.2500,104056.2500,225,0
20110503,102712.5000,102712.5000,102712.5000,102712.5000,64,0
20110504,103018.7500,103018.7500,103018.7500,103018.7500,82,0
20110505,102162.5000,102162.5000,102162.5000,102162.5000,320,0
20110506,102087.5000,102087.5000,102087.5000,102087.5000,95,0
20110509,102250.0000,102250.0000,102250.0000,102250.0000,124,0
20110510,102000.0000,102000.0000,102000.0000,102000.0000,35,0
20110511,101962.5000,101962.5000,101962.5000,101962.5000,90,0
20110512,101593.7500,101593.7500,101593.7500,101593.7500,66,0
20110513,100906.2500,100906.2500,100906.2500,100906.2500,109,0
20110516,101125.0000,101125.0000,101125.0000,101125.0000,306,0
20110517,101381.2500,101381.2500,101381.2500,101381.2500,50,0
20110518,100725.0000,100725.0000,100725.0000,100725.0000,213,0
20110519,101168.7500,101168.7500,101168.7500,101168.7500,217,0
20110520,101575.0000,101575.0000,101575.0000,101575.0000,239,0
20110523,100581.2500,100581.2500,100581.2500,100581.2500,470,0
20110524,100987.5000,100987.5000,100987.5000,100987.5000,150,0
20110525,101587.5000,101587.5000,101587.5000,101587.5000,199,0
20110526,102000.0000,102300.0000,102000.0000,102300.0000,199,0
20110527,102912.5000,102912.5000,102912.5000,102912.5000,232,0
20110531,102681.2500,102681.2500,102681.2500,102681.2500,456,0
20110601,102112.5000,102112.5000,102112.5000,102112.5000,638,0
20110602,102118.7500,102118.7500,102118.7500,102118.7500,1026,0
20110603,102462.5000,102462.5000,102462.5000,102462.5000,3089,0
20110606,102056.2500,102056.2500,102056.2500,102056.2500,15002,0
20110607,102681.2500,102681.2500,102681.2500,102681.2500,31247,0
20110608,102168.7500,102312.5000,102168.7500,102312.5000,42004,0
20110609,102150.0000,102150.0000,102150.0000,102150.0000,55502,0
20110610,101368.7500,101368.7500,101368.7500,101368.7500,141743,0
20110613,101775.0000,102212.5000,101775.0000,102212.5000,108546,0
20110614,102275.0000,102275.0000,102275.0000,102275.0000,92759,0
20110615,100875.0000,100875.0000,100875.0000,100875.0000,15,0
20110616,100431.2500,100431.2500,100431.2500,100431.2500,15,0
20110617,100875.0000,100875.0000,100875.0000,100875.0000,10,0
20110620,100906.2500,100906.2500,100875.0000,100906.2500,3,0
20110621,101318.7500,101318.7500,101318.7500,101318.7500,3,0
20110622,100275.0000,100275.0000,100275.0000,100275.0000,19,0
20110623,99775.0000,99775.0000,99775.0000,99775.0000,8,0
20110624,99625.0000,99625.0000,99625.0000,99625.0000,17,0
20110627,99656.2500,99656.2500,99656.2500,99656.2500,22,0
20110628,99731.2500,99731.2500,99731.2500,99731.2500,7,0
20110629,100131.2500,100131.2500,100131.2500,100131.2500,30,0
20110630,100212.5000,100212.5000,100212.5000,100212.5000,30,0
20110701,100200.0000,100200.0000,100200.0000,100200.0000,44,0
20110705,100100.0000,100100.0000,100100.0000,100100.0000,74,0
20110706,99687.5000,99687.5000,99687.5000,99687.5000,17,0
20110707,99562.5000,99562.5000,99562.5000,99562.5000,74,0
20110708,100000.0000,100000.0000,100000.0000,100000.0000,39,0
20110711,99243.7500,99243.7500,99243.7500,99243.7500,102,0
20110712,99437.5000,99437.5000,99437.5000,99437.5000,34,0
20110713,100487.5000,100487.5000,100487.5000,100487.5000,50,0
20110714,100631.2500,100631.2500,100631.2500,100631.2500,25,0
20110715,100593.7500,100593.7500,100593.7500,100593.7500,5,0
20110718,100118.7500,100118.7500,100118.7500,100118.7500,13,0
20110719,100575.0000,100575.0000,100575.0000,100575.0000,45,0
20110720,100837.5000,100837.5000,100837.5000,100837.5000,6,0
20110721,101787.5000,101787.5000,101787.5000,101787.5000,24,0
20110722,101731.2500,101731.2500,101731.2500,101731.2500,5,0
20110725,101681.2500,101681.2500,101681.2500,101681.2500,23,0
20110726,102468.7500,102468.7500,102468.7500,102468.7500,2,0
20110727,101875.0000,101875.0000,101875.0000,101875.0000,37,0
20110728,101993.7500,101993.7500,101993.7500,101993.7500,18,0
20110729,102537.5000,102537.5000,102537.5000,102537.5000,34,0
20110801,101725.0000,101725.0000,101725.0000,101725.0000,44,0
20110802,101712.5000,101712.5000,101712.5000,101712.5000,22,0
20110803,102481.2500,102481.2500,102481.2500,102481.2500,38,0
20110804,101625.0000,101625.0000,101625.0000,101625.0000,57,0
20110805,102118.7500,102118.7500,102118.7500,102118.7500,131,0
20110808,102081.2500,102081.2500,102081.2500,102081.2500,100,0
20110809,101206.2500,101206.2500,101206.2500,101206.2500,169,0
20110810,100881.2500,100881.2500,100881.2500,100881.2500,87,0
20110811,101218.7500,101218.7500,101218.7500,101218.7500,59,0
20110812,101631.2500,101631.2500,101631.2500,101631.2500,63,0
20110815,102281.2500,102281.2500,102281.2500,102281.2500,168,0
20110816,102718.7500,102718.7500,102718.7500,102718.7500,69,0
20110817,103418.7500,103418.7500,103418.7500,103418.7500,115,0
20110818,103018.7500,103018.7500,103018.7500,103018.7500,302,0
20110819,102887.5000,102887.5000,102887.5000,102887.5000,102,0
20110822,102906.2500,102906.2500,102906.2500,102906.2500,27,0
20110823,103012.5000,103012.5000,103012.5000,103012.5000,99,0
20110824,102193.7500,102193.7500,102193.7500,102193.7500,81,0
20110825,101656.2500,101656.2500,101656.2500,101656.2500,266,0
20110826,101975.0000,101975.0000,101975.0000,101975.0000,218,0
20110829,102431.2500,102431.2500,102431.2500,102431.2500,209,0
20110830,101806.2500,101806.2500,101806.2500,101806.2500,230,0
20110831,101381.2500,101381.2500,101381.2500,101381.2500,349,0
20110901,100987.5000,100987.5000,100987.5000,100987.5000,349,0
20110902,101181.2500,101181.2500,101181.2500,101181.2500,2194,0
20110906,99493.7500,99493.7500,99493.7500,99493.7500,8947,0
20110907,99762.5000,99762.5000,99762.5000,99762.5000,6214,0
20110908,99693.7500,99693.7500,99693.7500,99693.7500,9578,0
20110909,99050.0000,99050.0000,99050.0000,99050.0000,13633,0
20110912,98743.7500,98743.7500,98743.7500,98743.7500,20474,0
20110913,98681.2500,98681.2500,98681.2500,98681.2500,34643,0
20110914,98550.0000,98550.0000,98468.7500,98468.7500,83073,0
20110915,98687.5000,98706.2500,98687.5000,98706.2500,100645,0
20110916,98500.0000,98587.5000,98500.0000,98587.5000,87036,0
20110919,98112.5000,98112.5000,97987.5000,97987.5000,95022,0
20110920,98156.2500,98225.0000,98156.2500,98225.0000,97495,0
20110921,97212.5000,97212.5000,97212.5000,97212.5000,53,0
20110922,95825.0000,95825.0000,95825.0000,95825.0000,92,0
20110923,96256.2500,96256.2500,96256.2500,96256.2500,15,0
20110926,96875.0000,96875.0000,96875.0000,96875.0000,15,0
20110927,97700.0000,97700.0000,97700.0000,97700.0000,11,0
20110928,97362.5000,97362.5000,97362.5000,97362.5000,23,0
20110929,97300.0000,97300.0000,97300.0000,97300.0000,10,0
20110930,97481.2500,97481.2500,97481.2500,97481.2500,2,0
20111003,96531.2500,96531.2500,96531.2500,96531.2500,19,0
20111004,95987.5000,95987.5000,95987.5000,95987.5000,33,0
20111005,96550.0000,96550.0000,96550.0000,96550.0000,34,0
20111006,96325.0000,96325.0000,96325.0000,96325.0000,34,0
20111007,97081.2500,97081.2500,97081.2500,97081.2500,61,0
20111010,96937.5000,97943.7500,96937.5000,97850.0000,61,0
20111011,97300.0000,97300.0000,97300.0000,97300.0000,3,0
20111012,98318.7500,98318.7500,98318.7500,98318.7500,125,0
20111013,98418.7500,98418.7500,98418.7500,98418.7500,23,0
20111014,98700.0000,98700.0000,98700.0000,98700.0000,10,0
20111017,98300.0000,98300.0000,98300.0000,98300.0000,5,0
20111018,98075.0000,98075.0000,98075.0000,98075.0000,31,0
20111019,98375.0000,98375.0000,98375.0000,98375.0000,43,0
20111020,98525.0000,98525.0000,98525.0000,98525.0000,44,0
20111021,99468.7500,99468.7500,99468.7500,99468.7500,24,0
20111024,99843.7500,99843.7500,99843.7500,99843.7500,19,0
20111025,99931.2500,99931.2500,99931.2500,99931.2500,119,0
20111026,99568.7500,99568.7500,99568.7500,99568.7500,62,0
20111027,100562.5000,100562.5000,100562.5000,100562.5000,71,0
20111028,100562.5000,100562.5000,100562.5000,100562.5000,4,0
20111031,100681.2500,100681.2500,100681.2500,100681.2500,53,0
20111101,99625.0000,99625.0000,99625.0000,99625.0000,23,0
20111102,99625.0000,99625.0000,99625.0000,99625.0000,0,0
20111103,100100.0000,100100.0000,100100.0000,100100.0000,21,0
20111104,100106.2500,100106.2500,100106.2500,100106.2500,16,0
20111107,100218.7500,100218.7500,100218.7500,100218.7500,4,0
20111108,100606.2500,100606.2500,100606.2500,100606.2500,30,0
20111109,99368.7500,99368.7500,99368.7500,99368.7500,55,0
20111110,99287.5000,99287.5000,99287.5000,99287.5000,196,0
20111111,99412.5000,100450.0000,99237.5000,100262.5000,64,0
20111114,99206.2500,99206.2500,99206.2500,99206.2500,7,0
20111115,98837.5000,98837.5000,98837.5000,98837.5000,31,0
20111116,98475.0000,98475.0000,98475.0000,98475.0000,45,0
20111117,98362.5000,98362.5000,98362.5000,98362.5000,107,0
20111118,98537.5000,98537.5000,98537.5000,98537.5000,75,0
20111121,97662.5000,97662.5000,97662.5000,97662.5000,40,0
20111122,97537.5000,97537.5000,97537.5000,97537.5000,213,0
20111123,96818.7500,96818.7500,96818.7500,96818.7500,125,0
20111125,96368.7500,96368.7500,96368.7500,96368.7500,378,0
20111128,96731.2500,96731.2500,96731.2500,96731.2500,1757,0
20111129,97431.2500,97431.2500,97431.2500,97431.2500,3647,0
20111130,98100.0000,98100.0000,98025.0000,98025.0000,757,0
20111201,97937.5000,97937.5000,97937.5000,97937.5000,10093,0
20111202,97368.7500,97368.7500,97368.7500,97368.7500,6153,0
20111205,97687.5000,97687.5000,97687.5000,97687.5000,4790,0
20111206,97431.2500,97431.2500,97431.2500,97431.2500,8120,0
20111207,98000.0000,98000.0000,98000.0000,98000.0000,8231,0
20111208,97675.0000,97675.0000,97675.0000,97675.0000,5644,0
20111209,97793.7500,97793.7500,97793.7500,97793.7500,9685,0
20111212,97287.5000,97287.5000,97287.5000,97287.5000,26920,0
20111213,96737.5000,96737.5000,96737.5000,96737.5000,49570,0
20111214,96612.5000,96612.5000,96581.2500,96581.2500,72587,0
20111215,96906.2500,96906.2500,96806.2500,96806.2500,76514,0
20111216,97125.0000,97125.0000,96781.2500,96781.2500,73861,0
20111219,97006.2500,97006.2500,96918.7500,96918.7500,61056,0
20111220,97712.5000,97712.5000,97712.5000,97712.5000,50,0
20111221,97750.0000,97750.0000,97750.0000,97750.0000,40,0
20111222,97837.5000,97837.5000,97837.5000,97837.5000,1,0
20111223,97512.5000,97512.5000,97512.5000,97512.5000,0,0
20111227,97768.7500,97768.7500,97768.7500,97768.7500,0,0
20111228,96406.2500,96406.2500,96406.2500,96406.2500,18,0
20111229,96050.0000,96050.0000,96050.0000,96050.0000,95,0
20111230,96787.5000,96787.5000,96787.5000,96787.5000,12,0
20120103,97643.7500,97643.7500,97643.7500,97643.7500,12,0
20120104,97406.2500,97406.2500,97406.2500,97406.2500,4,0
20120105,96625.0000,96625.0000,96625.0000,96625.0000,6,0
20120106,96243.7500,96243.7500,96243.7500,96243.7500,44,0
20120109,96337.5000,96337.5000,96337.5000,96337.5000,5,0
20120110,96631.2500,96631.2500,96631.2500,96631.2500,4,0
20120111,95575.0000,95575.0000,95575.0000,95575.0000,59,0
20120112,95725.0000,95725.0000,95725.0000,95725.0000,130,0
20120113,95493.7500,95493.7500,95493.7500,95493.7500,66,0
20120117,95643.7500,95643.7500,95643.7500,95643.7500,15,0
20120118,96262.5000,96262.5000,96262.5000,96262.5000,25,0
20120119,96531.2500,96531.2500,96531.2500,96531.2500,11,0
20120120,96987.5000,96987.5000,96987.5000,96987.5000,7,0
20120123,97125.0000,97125.0000,97125.0000,97125.0000,9,0
20120124,97400.0000,97400.0000,97400.0000,97400.0000,15,0
20120125,97656.2500,97656.2500,97656.2500,97656.2500,16,0
20120126,97968.7500,97968.7500,97968.7500,97968.7500,27,0
20120127,98137.5000,98137.5000,98137.5000,98137.5000,54,0
20120130,97987.5000,97987.5000,97987.5000,97987.5000,11,0
20120131,98343.7500,98343.7500,98343.7500,98343.7500,14,0
20120201,98850.0000,98850.0000,98850.0000,98850.0000,70,0
20120202,98650.0000,98650.0000,98650.0000,98650.0000,8,0
20120203,98818.7500,98818.7500,98818.7500,98818.7500,69,0
20120206,98800.0000,98800.0000,98800.0000,98800.0000,24,0
20120207,99237.5000,99237.5000,99237.5000,99237.5000,66,0
20120208,98743.7500,98743.7500,98743.7500,98743.7500,56,0
20120209,98806.2500,98806.2500,98806.2500,98806.2500,20,0
20120210,98262.5000,98262.5000,98262.5000,98262.5000,119,0
20120213,98481.2500,98481.2500,98481.2500,98481.2500,51,0
20120214,97756.2500,97756.2500,97756.2500,97756.2500,198,0
20120215,97968.7500,97968.7500,97968.7500,97968.7500,109,0
20120216,98656.2500,98656.2500,98656.2500,98656.2500,251,0
20120217,98906.2500,98906.2500,98906.2500,98906.2500,184,0
20120221,98562.5000,98562.5000,98562.5000,98562.5000,234,0
20120222,97856.2500,97856.2500,97856.2500,97856.2500,143,0
20120223,98137.5000,98137.5000,98137.5000,98137.5000,210,0
20120224,99200.0000,99200.0000,99200.0000,99200.0000,482,0
20120227,98787.5000,98787.5000,98787.5000,98787.5000,265,0
20120228,99218.7500,99218.7500,99218.7500,99218.7500,273,0
20120229,99425.0000,99425.0000,99425.0000,99425.0000,766,0
20120301,99618.7500,99618.7500,99618.7500,99618.7500,839,0
20120302,98875.0000,98875.0000,98875.0000,98875.0000,2317,0
20120305,99112.5000,99112.5000,99112.5000,99112.5000,2995,0
20120306,98100.0000,98100.0000,98100.0000,98100.0000,6941,0
20120307,98300.0000,98300.0000,98300.0000,98300.0000,7877,0
20120308,98850.0000,98850.0000,98850.0000,98850.0000,14906,0
20120309,97856.2500,97856.2500,97856.2500,97856.2500,20174,0
20120312,97631.2500,97631.2500,97631.2500,97631.2500,25986,0
20120313,97993.7500,97993.7500,97993.7500,97993.7500,48381,0
20120314,97900.0000,97900.0000,97900.0000,97900.0000,67943,0
20120315,98200.0000,98200.0000,98200.0000,98200.0000,47346,0
20120316,98893.7500,98893.7500,98893.7500,98893.7500,101665,0
20120319,99306.2500,99306.2500,99306.2500,99306.2500,77009,0
20120320,99050.0000,99050.0000,99050.0000,99050.0000,52,0
20120321,98993.7500,98993.7500,98993.7500,98993.7500,2,0
20120322,98743.7500,98743.7500,98743.7500,98743.7500,78,0
20120323,99056.2500,99056.2500,99056.2500,99056.2500,27,0
20120326,99581.2500,99581.2500,99581.2500,99581.2500,114,0
20120327,99637.5000,99637.5000,99637.5000,99637.5000,110,0
20120328,99231.2500,99231.2500,99231.2500,99231.2500,128,0
20120329,99468.7500,99468.7500,99468.7500,99468.7500,69,0
20120330,99862.5000,99862.5000,99862.5000,99862.5000,170,0
20120402,100150.0000,100150.0000,100150.0000,100150.0000,59,0
20120403,99231.2500,99231.2500,99231.2500,99231.2500,77,0
20120404,99200.0000,99200.0000,99200.0000,99200.0000,39,0
20120405,98831.2500,98831.2500,98831.2500,98831.2500,51,0
20120406,99112.5000,99112.5000,99112.5000,99112.5000,36,0
20120409,99325.0000,99325.0000,99325.0000,99325.0000,32,0
20120410,99025.0000,99025.0000,99025.0000,99025.0000,11,0
20120411,99287.5000,99287.5000,99287.5000,99287.5000,23,0
20120412,99718.7500,99718.7500,99718.7500,99718.7500,144,0
20120413,98975.0000,98975.0000,98975.0000,98975.0000,93,0
20120416,99306.2500,99306.2500,99306.2500,99306.2500,32,0
20120417,99587.5000,99587.5000,99587.5000,99587.5000,51,0
20120418,100081.2500,100081.2500,100081.2500,100081.2500,133,0
20120419,100256.2500,100256.2500,100256.2500,100256.2500,72,0
20120420,100581.2500,100581.2500,100581.2500,100581.2500,194,0
20120423,100681.2500,100681.2500,100681.2500,100681.2500,161,0
20120424,100756.2500,100756.2500,100756.2500,100756.2500,22,0
20120425,101031.2500,101031.2500,101031.2500,101031.2500,175,0
20120426,101137.5000,101137.5000,101137.5000,101137.5000,99,0
20120427,101587.5000,101587.5000,101587.5000,101587.5000,119,0
20120430,101368.7500,101368.7500,101368.7500,101368.7500,22,0
20120501,101293.7500,101293.7500,101293.7500,101293.7500,100,0
20120502,101150.0000,101150.0000,101150.0000,101150.0000,25,0
20120503,101056.2500,101056.2500,101056.2500,101056.2500,37,0
20120504,100825.0000,100825.0000,100825.0000,100825.0000,43,0
20120507,101062.5000,101062.5000,101062.5000,101062.5000,13,0
20120508,100950.0000,100950.0000,100950.0000,100950.0000,74,0
20120509,100825.0000,100825.0000,100825.0000,100825.0000,55,0
20120510,100887.5000,100887.5000,100887.5000,100887.5000,59,0
20120511,100362.5000,100362.5000,100362.5000,100362.5000,46,0
20120514,100575.0000,100575.0000,100575.0000,100575.0000,165,0
20120515,99950.0000,99950.0000,99950.0000,99950.0000,88,0
20120516,99393.7500,99393.7500,99393.7500,99393.7500,301,0
20120517,98787.5000,98787.5000,98787.5000,98787.5000,222,0
20120518,98706.2500,98706.2500,98706.2500,98706.2500,342,0
20120521,98725.0000,98725.0000,98725.0000,98725.0000,215,0
20120522,98531.2500,98531.2500,98531.2500,98531.2500,251,0
20120523,98000.0000,98000.0000,98000.0000,98000.0000,359,0
20120524,97762.5000,97762.5000,97762.5000,97762.5000,280,0
20120525,97712.5000,97712.5000,97712.5000,97712.5000,261,0
20120529,97656.2500,97656.2500,97656.2500,97656.2500,396,0
20120530,96731.2500,96731.2500,96731.2500,96731.2500,489,0
20120531,96275.0000,96275.0000,96275.0000,96275.0000,1976,0
20120601,95950.0000,96037.5000,95950.0000,96037.5000,5781,0
20120604,96106.2500,96106.2500,96106.2500,96106.2500,736,0
20120605,96018.7500,96018.7500,96018.7500,96018.7500,3294,0
20120606,96668.7500,96668.7500,96668.7500,96668.7500,2744,0
20120607,97162.5000,97162.5000,97162.5000,97162.5000,5241,0
20120608,96575.0000,96575.0000,96575.0000,96575.0000,11264,0
20120611,96818.7500,96818.7500,96818.7500,96818.7500,14665,0
20120612,97262.5000,97262.5000,97262.5000,97262.5000,36352,0
20120613,97006.2500,97006.2500,97006.2500,97006.2500,58041,0
20120614,97031.2500,97031.2500,97031.2500,97031.2500,63003,0
20120615,97975.0000,97975.0000,97975.0000,97975.0000,122221,0
20120618,97893.7500,97893.7500,97893.7500,97893.7500,92196,0
20120619,98275.0000,98275.0000,98275.0000,98275.0000,457,0
20120620,98056.2500,98056.2500,98056.2500,98056.2500,23,0
20120621,97418.7500,97418.7500,97418.7500,97418.7500,14,0
20120622,97362.5000,97362.5000,97362.5000,97362.5000,65,0
20120625,97218.7500,97218.7500,97218.7500,97218.7500,18,0
20120626,97687.5000,97687.5000,97687.5000,97687.5000,75,0
20120627,97187.5000,97187.5000,97187.5000,97187.5000,35,0
20120628,96806.2500,96806.2500,96806.2500,96806.2500,18,0
20120629,97956.2500,97956.2500,97956.2500,97956.2500,124,0
20120702,98031.2500,98031.2500,98031.2500,98031.2500,204,0
20120703,98056.2500,98056.2500,98056.2500,98056.2500,57,0
20120705,96987.5000,96987.5000,96987.5000,96987.5000,60,0
20120706,96675.0000,96675.0000,96675.0000,96675.0000,42,0
20120709,96950.0000,96950.0000,96950.0000,96950.0000,32,0
20120710,96868.7500,96868.7500,96868.7500,96868.7500,31,0
20120711,96756.2500,96756.2500,96756.2500,96756.2500,25,0
20120712,96400.0000,96400.0000,96400.0000,96400.0000,29,0
20120713,97262.5000,97262.5000,97262.5000,97262.5000,54,0
20120716,97637.5000,97637.5000,97637.5000,97637.5000,61,0
20120717,97756.2500,97756.2500,97756.2500,97756.2500,28,0
20120718,97718.7500,97718.7500,97718.7500,97718.7500,29,0
20120719,98231.2500,98231.2500,98231.2500,98231.2500,82,0
20120720,97568.7500,97568.7500,97568.7500,97568.7500,66,0
20120723,96981.2500,96981.2500,96981.2500,96981.2500,139,0
20120724,96900.0000,96900.0000,96900.0000,96900.0000,64,0
20120725,96912.5000,96912.5000,96912.5000,96912.5000,301,0
20120726,98062.5000,98062.5000,98062.5000,98062.5000,72,0
20120727,98268.7500,98268.7500,98268.7500,98268.7500,95,0
20120730,98162.5000,98162.5000,98162.5000,98162.5000,67,0
20120731,98000.0000,98000.0000,98000.0000,98000.0000,80,0
20120801,97193.7500,97193.7500,97193.7500,97193.7500,44,0
20120802,96881.2500,96881.2500,96881.2500,96881.2500,72,0
20120803,97762.5000,97762.5000,97762.5000,97762.5000,72,0
20120806,97543.7500,97543.7500,97543.7500,97543.7500,51,0
20120807,97731.2500,97731.2500,97731.2500,97731.2500,83,0
20120808,97781.2500,97781.2500,97781.2500,97781.2500,284,0
20120809,97681.2500,97681.2500,97681.2500,97681.2500,104,0
20120810,97918.7500,97918.7500,97918.7500,97918.7500,44,0
20120813,98012.5000,98012.5000,98012.5000,98012.5000,33,0
20120814,98031.2500,98031.2500,98031.2500,98031.2500,25,0
20120815,98012.5000,98012.5000,98012.5000,98012.5000,59,0
20120816,98337.5000,98337.5000,98337.5000,98337.5000,122,0
20120817,98037.5000,98037.5000,98037.5000,98037.5000,23,0
20120820,98150.0000,98150.0000,98150.0000,98150.0000,41,0
20120821,98581.2500,98581.2500,98581.2500,98581.2500,185,0
20120822,99143.7500,99143.7500,99143.7500,99143.7500,68,0
20120823,99125.0000,99125.0000,99125.0000,99125.0000,95,0
20120824,98787.5000,98787.5000,98787.5000,98787.5000,142,0
20120827,98712.5000,98712.5000,98712.5000,98712.5000,97,0
20120828,98856.2500,98856.2500,98856.2500,98856.2500,80,0
20120829,98950.0000,98950.0000,98950.0000,98950.0000,57,0
20120830,98643.7500,98643.7500,98643.7500,98643.7500,331,0
20120831,99237.5000,99237.5000,99237.5000,99237.5000,634,0
20120904,99225.0000,99225.0000,99225.0000,99225.0000,5792,0
20120905,99375.0000,99375.0000,99375.0000,99375.0000,963,0
20120906,99575.0000,99575.0000,99575.0000,99575.0000,5853,0
20120907,100000.0000,100000.0000,100000.0000,100000.0000,15030,0
20120910,99968.7500,99968.7500,99968.7500,99968.7500,23911,0
20120911,100400.0000,100400.0000,100400.0000,100400.0000,35505,0
20120912,100606.2500,100606.2500,100606.2500,100606.2500,52707,0
20120913,100925.0000,100925.0000,100925.0000,100925.0000,66467,0
20120914,101350.0000,101350.0000,101350.0000,101350.0000,128333,0
20120917,101456.2500,101456.2500,101456.2500,101456.2500,93692,0
20120918,101437.5000,101437.5000,101437.5000,101437.5000,50,0
20120919,101362.5000,101362.5000,101362.5000,101362.5000,38,0
20120920,101293.7500,101293.7500,101293.7500,101293.7500,59,0
20120921,101468.7500,101468.7500,101468.7500,101468.7500,89,0
20120924,101375.0000,101375.0000,101375.0000,101375.0000,51,0
20120925,101256.2500,101256.2500,101256.2500,101256.2500,39,0
20120926,100912.5000,100912.5000,100912.5000,100912.5000,62,0
20120927,101418.7500,101418.7500,101418.7500,101418.7500,51,0
20120928,100818.7500,100818.7500,100818.7500,100818.7500,89,0
20121001,100762.5000,100762.5000,100762.5000,100762.5000,76,0
20121002,100831.2500,100831.2500,100831.2500,100831.2500,62,0
20121003,100412.5000,100412.5000,100412.5000,100412.5000,51,0
20121004,101100.0000,101100.0000,101100.0000,101100.0000,51,0
20121005,100837.5000,100837.5000,100837.5000,100837.5000,135,0
20121008,100637.5000,100637.5000,100106.2500,100143.7500,5,0
20121009,99987.5000,99987.5000,99987.5000,99987.5000,42,0
20121010,99975.0000,99975.0000,99975.0000,99975.0000,48,0
20121011,100212.5000,100212.5000,100212.5000,100212.5000,42,0
20121012,100400.0000,100400.0000,100400.0000,100400.0000,44,0
20121015,100412.5000,100412.5000,100412.5000,100412.5000,47,0
20121016,100637.5000,100637.5000,100637.5000,100637.5000,46,0
20121017,100900.0000,100900.0000,100900.0000,100900.0000,57,0
20121018,100331.2500,100331.2500,100331.2500,100331.2500,38,0
20121019,100018.7500,100018.7500,100018.7500,100018.7500,38,0
20121022,99975.0000,99975.0000,99975.0000,99975.0000,44,0
20121023,99593.7500,99593.7500,99593.7500,99593.7500,44,0
20121024,100187.5000,100187.5000,100187.5000,100187.5000,78,0
20121025,100725.0000,100725.0000,100725.0000,100725.0000,80,0
20121026,100562.5000,100562.5000,100562.5000,100562.5000,101,0
20121029,100200.0000,100200.0000,100200.0000,100200.0000,96,0
20121030,100437.5000,100437.5000,100437.5000,100437.5000,101,0
20121031,100762.5000,100762.5000,100762.5000,100762.5000,102,0
20121101,100756.2500,100756.2500,100756.2500,100756.2500,131,0
20121102,100087.5000,100087.5000,100087.5000,100087.5000,111,0
20121105,99775.0000,99775.0000,99775.0000,99775.0000,151,0
20121106,99918.7500,99918.7500,99918.7500,99918.7500,121,0
20121107,99881.2500,99881.2500,99881.2500,99881.2500,194,0
20121108,99825.0000,99825.0000,99825.0000,99825.0000,125,0
20121109,99356.2500,99356.2500,99356.2500,99356.2500,160,0
20121112,99187.5000,99387.5000,99125.0000,99181.2500,57,0
20121113,99187.5000,99187.5000,99187.5000,99187.5000,186,0
20121114,99056.2500,99056.2500,99056.2500,99056.2500,108,0
20121115,99037.5000,99037.5000,99037.5000,99037.5000,149,0
20121116,99231.2500,99231.2500,99231.2500,99231.2500,109,0
20121119,99362.5000,99362.5000,99362.5000,99362.5000,113,0
20121120,99443.7500,99443.7500,99443.7500,99443.7500,193,0
20121121,99650.0000,99650.0000,99650.0000,99650.0000,149,0
20121123,100256.2500,100256.2500,100256.2500,100256.2500,369,0
20121126,100093.7500,100093.7500,100093.7500,100093.7500,151,0
20121127,100093.7500,100093.7500,100093.7500,100093.7500,195,0
20121128,100081.2500,100081.2500,100081.2500,100081.2500,276,0
20121129,100212.5000,100212.5000,100212.5000,100212.5000,1504,0
20121130,100118.7500,100118.7500,100118.7500,100118.7500,822,0
20121203,100687.5000,100687.5000,100556.2500,100556.2500,1119,0
20121204,100637.5000,100637.5000,100637.5000,100637.5000,2711,0
20121205,100587.5000,100587.5000,100587.5000,100587.5000,3324,0
20121206,100268.7500,100268.7500,100268.7500,100268.7500,6021,0
20121207,100193.7500,100193.7500,100193.7500,100193.7500,9422,0
20121210,100412.5000,100412.5000,100412.5000,100412.5000,15271,0
20121211,100675.0000,100675.0000,100675.0000,100675.0000,40616,0
20121212,100968.7500,100968.7500,100968.7500,100968.7500,61623,0
20121213,100750.0000,100750.0000,100668.7500,100668.7500,79487,0
20121214,101025.0000,101025.0000,101025.0000,101025.0000,99712,0
20121217,101243.7500,101243.7500,101243.7500,101243.7500,74134,0
20121218,101493.7500,101493.7500,101493.7500,101493.7500,10,0
20121219,101562.5000,101562.5000,101562.5000,101562.5000,6,0
20121220,101712.5000,101712.5000,101712.5000,101712.5000,2,0
20121221,100950.0000,100950.0000,100950.0000,100950.0000,6,0
20121224,100787.5000,100787.5000,100787.5000,100787.5000,8,0
20121226,100750.0000,100750.0000,100750.0000,100750.0000,23,0
20121227,100631.2500,100631.2500,100631.2500,100631.2500,35,0
20121228,100893.7500,100893.7500,100893.7500,100893.7500,44,0
20121231,101468.7500,101468.7500,101468.7500,101468.7500,42,0
20130102,101481.2500,101481.2500,101481.2500,101481.2500,10,0
20130103,100606.2500,100606.2500,100606.2500,100606.2500,5,0
20130104,100331.2500,100331.2500,100331.2500,100331.2500,27,0
20130107,100600.0000,100600.0000,100600.0000,100600.0000,27,0
20130108,100300.0000,100300.0000,100300.0000,100300.0000,27,0
20130109,100037.5000,100037.5000,100037.5000,100037.5000,13,0
20130110,100893.7500,100893.7500,100893.7500,100893.7500,58,0
20130111,100700.0000,100700.0000,100700.0000,100700.0000,65,0
20130114,100481.2500,100481.2500,100481.2500,100481.2500,7,0
20130115,100293.7500,100293.7500,100293.7500,100293.7500,13,0
20130116,99968.7500,99968.7500,99968.7500,99968.7500,26,0
20130117,99987.5000,99987.5000,99987.5000,99987.5000,174,0
20130118,99081.2500,99081.2500,99081.2500,99081.2500,188,0
20130122,98968.7500,98968.7500,98968.7500,98968.7500,56,0
20130123,98937.5000,98937.5000,98937.5000,98937.5000,15,0
20130124,98631.2500,98631.2500,98631.2500,98631.2500,33,0
20130125,98681.2500,98681.2500,98681.2500,98681.2500,22,0
20130128,98037.5000,98037.5000,98037.5000,98037.5000,30,0
20130129,98418.7500,98418.7500,98418.7500,98418.7500,232,0
20130130,98625.0000,98625.0000,98625.0000,98625.0000,103,0
20130131,99037.5000,99037.5000,99037.5000,99037.5000,46,0
20130201,98162.5000,98162.5000,98162.5000,98162.5000,185,0
20130204,98450.0000,98450.0000,98450.0000,98450.0000,106,0
20130205,97818.7500,97818.7500,97818.7500,97818.7500,140,0
20130206,97850.0000,97850.0000,97850.0000,97850.0000,162,0
20130207,98131.2500,98131.2500,98131.2500,98131.2500,200,0
20130208,98668.7500,98668.7500,98668.7500,98668.7500,106,0
20130211,97831.2500,97831.2500,97831.2500,97831.2500,39,0
20130212,97775.0000,97775.0000,97775.0000,97775.0000,203,0
20130213,97075.0000,97075.0000,97075.0000,97075.0000,234,0
20130214,96712.5000,96712.5000,96712.5000,96712.5000,182,0
20130215,96900.0000,96900.0000,96900.0000,96900.0000,382,0
20130219,96343.7500,96343.7500,96343.7500,96343.7500,2589,0
20130220,95218.7500,95218.7500,95218.7500,95218.7500,777,0
20130221,95200.0000,95200.0000,95200.0000,95200.0000,1166,0
20130222,95200.0000,95200.0000,95200.0000,95200.0000,920,0
20130225,94868.7500,94868.7500,94868.7500,94868.7500,1977,0
20130226,94518.7500,94518.7500,94518.7500,94518.7500,975,0
20130227,94625.0000,94625.0000,94625.0000,94625.0000,1192,0
20130228,94787.5000,94787.5000,94787.5000,94787.5000,1666,0
20130301,93812.5000,93812.5000,93812.5000,93812.5000,3781,0
20130304,94400.0000,94400.0000,94400.0000,94400.0000,7023,0
20130305,94418.7500,94956.2500,94281.2500,94406.2500,4286,0
20130306,94543.7500,94656.2500,93806.2500,93956.2500,10635,0
20130307,93637.5000,94212.5000,93500.0000,93800.0000,15544,0
20130308,93843.7500,93987.5000,92968.7500,93287.5000,22997,0
20130311,93206.2500,93343.7500,92856.2500,93268.7500,32754,0
20130312,93193.7500,93200.0000,92643.7500,93131.2500,59698,0
20130313,93087.5000,93581.2500,93025.0000,93218.7500,86700,0
20130314,93193.7500,94456.2500,93168.7500,94193.7500,93262,0
20130315,94243.7500,94800.0000,94125.0000,94200.0000,155399,0
20130318,94400.0000,94606.2500,94143.7500,94331.2500,106968,0
20130319,94312.5000,94568.7500,94162.5000,94312.5000,6,0
20130320,94037.5000,94837.5000,93868.7500,94400.0000,183,0
20130321,94868.7500,94987.5000,94256.2500,94818.7500,42,0
20130322,94812.5000,95206.2500,94737.5000,95112.5000,30,0
20130325,95243.7500,95318.7500,94606.2500,94818.7500,21,0
20130326,94775.0000,94943.7500,94562.5000,94668.7500,4,0
20130327,94375.0000,94787.5000,94262.5000,94487.5000,7,0
20130328,94531.2500,94906.2500,94387.5000,94750.0000,20,0
20130401,94943.7500,95187.5000,94943.7500,95118.7500,8,0
20130402,95250.0000,95262.5000,94343.7500,94350.0000,102,0
20130403,94293.7500,94631.2500,94181.2500,94575.0000,14,0
20130404,94125.0000,95206.2500,93962.5000,95156.2500,69,0
20130405,95112.5000,95937.5000,94993.7500,95787.5000,108,0
20130408,95806.2500,95837.5000,95187.5000,95256.2500,151,0
20130409,95343.7500,95787.5000,95256.2500,95775.0000,25,0
20130410,95812.5000,95812.5000,95531.2500,95650.0000,14,0
20130411,96175.0000,96218.7500,96118.7500,96118.7500,12,0
20130412,96150.0000,96212.5000,95825.0000,95825.0000,10,0
20130415,95843.7500,96056.2500,95375.0000,95418.7500,9,0
20130416,96000.0000,96018.7500,95412.5000,95981.2500,4,0
20130417,95962.5000,95993.7500,95068.7500,95162.5000,62,0
20130418,95456.2500,95600.0000,95068.7500,95462.5000,9,0
20130419,95750.0000,95950.0000,95106.2500,95112.5000,24,0
20130422,95025.0000,95475.0000,94975.0000,95418.7500,21,0
20130423,94875.0000,95506.2500,94875.0000,95193.7500,4,0
20130424,95337.5000,95450.0000,95131.2500,95350.0000,2,0
20130425,95662.5000,96662.5000,95625.0000,96450.0000,136,0
20130426,96406.2500,96781.2500,96312.5000,96718.7500,66,0
20130429,96868.7500,97037.5000,96687.5000,96743.7500,17,0
20130430,96718.7500,97200.0000,96625.0000,96987.5000,21,0
20130501,97050.0000,97425.0000,96987.5000,97362.5000,62,0
20130502,97156.2500,97318.7500,96768.7500,97000.0000,7,0
20130503,96812.5000,97418.7500,96700.0000,97200.0000,25,0
20130506,97175.0000,97387.5000,96931.2500,97087.5000,20,0
20130507,97006.2500,97106.2500,96475.0000,96731.2500,76,0
20130508,96668.7500,97375.0000,96637.5000,97068.7500,102,0
20130509,97081.2500,97343.7500,96356.2500,96362.5000,145,0
20130510,96481.2500,96531.2500,95656.2500,95900.0000,193,0
20130513,95943.7500,96081.2500,95412.5000,95493.7500,77,0
20130514,95531.2500,95737.5000,94981.2500,95056.2500,265,0
20130515,95043.7500,95381.2500,94775.0000,95056.2500,358,0
20130516,95100.0000,95693.7500,94925.0000,95593.7500,200,0
20130517,95412.5000,95537.5000,94675.0000,94743.7500,243,0
20130520,94837.5000,95437.5000,94725.0000,95368.7500,434,0
20130521,95381.2500,95406.2500,94387.5000,94631.2500,295,0
20130522,94656.2500,94768.7500,93812.5000,93918.7500,720,0
20130523,93906.2500,94481.2500,93793.7500,94337.5000,413,0
20130524,94300.0000,94581.2500,94100.0000,94400.0000,487,0
20130528,94493.7500,94662.5000,93862.5000,94087.5000,709,0
20130529,93868.7500,94600.0000,93743.7500,94462.5000,482,0
20130530,94443.7500,95162.5000,94387.5000,95062.5000,3308,0
20130531,95125.0000,95193.7500,94568.7500,94818.7500,1672,0
20130603,94906.2500,96037.5000,94906.2500,95718.7500,3771,0
20130604,95700.0000,95825.0000,95400.0000,95593.7500,1865,0
20130605,95606.2500,96250.0000,95518.7500,96200.0000,3084,0
20130606,96243.7500,97968.7500,96087.5000,97493.7500,8697,0
20130607,97362.5000,97550.0000,96750.0000,97181.2500,6349,0
20130610,97043.7500,97350.0000,96787.5000,97343.7500,14581,0
20130611,97306.2500,97768.7500,96950.0000,97700.0000,50854,0
20130612,97706.2500,98068.7500,97643.7500,97918.7500,63073,0
20130613,97943.7500,98300.0000,97731.2500,98043.7500,83527,0
20130614,98162.5000,98181.2500,97550.0000,98081.2500,112788,0
20130617,98143.7500,98393.7500,97950.0000,98037.5000,81952,0
20130618,97606.2500,98125.0000,97218.7500,97706.2500,21,0
20130619,97662.5000,97868.7500,96462.5000,96681.2500,14,0
20130620,96693.7500,96856.2500,96256.2500,96631.2500,141,0
20130621,96750.0000,96931.2500,95956.2500,96325.0000,71,0
20130624,96031.2500,96543.7500,95812.5000,96418.7500,70,0
20130625,96381.2500,96618.7500,96143.7500,96312.5000,66,0
20130626,96300.0000,96375.0000,95525.0000,95612.5000,105,0
20130627,95681.2500,95793.7500,94912.5000,95281.2500,29,0
20130628,95356.2500,95387.5000,94687.5000,94975.0000,103,0
20130701,95050.0000,95200.0000,94806.2500,94943.7500,8,0
20130702,94943.7500,95125.0000,94512.5000,94612.5000,14,0
20130703,94593.7500,95550.0000,94468.7500,95362.5000,140,0
20130705,95318.7500,95406.2500,92768.7500,93031.2500,249,0
20130708,92937.5000,93443.7500,92850.0000,93337.5000,54,0
20130709,93293.7500,93525.0000,92487.5000,92837.5000,48,0
20130710,92837.5000,93750.0000,92706.2500,93181.2500,92,0
20130711,93906.2500,95006.2500,93887.5000,94850.0000,178,0
20130712,94825.0000,94825.0000,94162.5000,94300.0000,15,0
20130715,94337.5000,94431.2500,93862.5000,94300.0000,21,0
20130716,94406.2500,94687.5000,93968.7500,94587.5000,29,0
20130717,94593.7500,95300.0000,94187.5000,94962.5000,26,0
20130718,94700.0000,95137.5000,94631.2500,95018.7500,7,0
20130719,95006.2500,95406.2500,94900.0000,95293.7500,7,0
20130722,95431.2500,96043.7500,95431.2500,95893.7500,37,0
20130723,95931.2500,96112.5000,95712.5000,96112.5000,105,0
20130724,95931.2500,96087.5000,95512.5000,95618.7500,78,0
20130725,95875.0000,96368.7500,95350.0000,95918.7500,34,0
20130726,96025.0000,96256.2500,95925.0000,96062.5000,11,0
20130729,96125.0000,96218.7500,95762.5000,95900.0000,204,0
20130730,95781.2500,95856.2500,95081.2500,95187.5000,90,0
20130731,95156.2500,95250.0000,94400.0000,95212.5000,107,0
20130801,95025.0000,95150.0000,94368.7500,94418.7500,45,0
20130802,94400.0000,95575.0000,94325.0000,95443.7500,141,0
20130805,95443.7500,96006.2500,95300.0000,95843.7500,39,0
20130806,95937.5000,96150.0000,95750.0000,95887.5000,52,0
20130807,95662.5000,96956.2500,94987.5000,96762.5000,115,0
20130808,96725.0000,97243.7500,96712.5000,97087.5000,84,0
20130809,97018.7500,97137.5000,96775.0000,96868.7500,131,0
20130812,96700.0000,96906.2500,96550.0000,96612.5000,130,0
20130813,96500.0000,96862.5000,96350.0000,96456.2500,117,0
20130814,96425.0000,97087.5000,96312.5000,96825.0000,398,0
20130815,97037.5000,97737.5000,96818.7500,97675.0000,978,0
20130816,97650.0000,98043.7500,97468.7500,97675.0000,252,0
20130819,97562.5000,97868.7500,97481.2500,97775.0000,116,0
20130820,97743.7500,98018.7500,97606.2500,97893.7500,292,0
20130821,97800.0000,98137.5000,97668.7500,98037.5000,721,0
20130822,97793.7500,97793.7500,97187.5000,97318.7500,899,0
20130823,97375.0000,97750.0000,97043.7500,97262.5000,354,0
20130826,97256.2500,97493.7500,97162.5000,97281.2500,242,0
20130827,97325.0000,97362.5000,96687.5000,97050.0000,588,0
20130828,97081.2500,97125.0000,96356.2500,96968.7500,2405,0
20130829,96937.5000,97106.2500,96693.7500,96787.5000,1478,0
20130830,96825.0000,96968.7500,96575.0000,96768.7500,1289,0
20130903,96931.2500,97437.5000,96831.2500,97200.0000,6066,0
20130904,97200.0000,97731.2500,97156.2500,97575.0000,2117,0
20130905,97581.2500,97843.7500,97256.2500,97375.0000,4610,0
20130906,97350.0000,97943.7500,97218.7500,97650.0000,9928,0
20130909,97643.7500,98268.7500,97612.5000,98075.0000,23417,0
20130910,98025.0000,98343.7500,97962.5000,98250.0000,34571,0
20130911,98243.7500,98862.5000,98181.2500,98843.7500,64885,0
20130912,98843.7500,98943.7500,98550.0000,98762.5000,83257,0
20130913,98718.7500,99212.5000,98537.5000,99181.2500,106198,0
20130916,99518.7500,99706.2500,99268.7500,99293.7500,89668,0
20130917,99325.0000,99456.2500,99187.5000,99312.5000,3,0
20130918,99512.5000,100862.5000,99218.7500,100550.0000,24,0
20130919,100706.2500,100775.0000,100037.5000,100081.2500,61,0
20130920,100081.2500,100281.2500,99800.0000,99993.7500,84,0
20130923,100250.0000,100312.5000,99887.5000,100168.7500,5,0
20130924,99637.5000,99918.7500,99587.5000,99918.7500,5,0
20130925,100018.7500,100437.5000,99762.5000,100356.2500,25,0
20130926,100118.7500,100468.7500,99887.5000,100143.7500,17,0
20130927,100175.0000,100762.5000,100075.0000,100718.7500,17,0
20130930,100850.0000,101137.5000,100693.7500,101043.7500,38,0
20131001,101062.5000,101500.0000,101025.0000,101112.5000,46,0
20131002,100943.7500,101443.7500,100906.2500,101256.2500,85,0
20131003,101325.0000,101375.0000,100850.0000,100875.0000,126,0
20131004,100900.0000,100981.2500,99937.5000,100037.5000,64,0
20131007,100087.5000,100500.0000,100043.7500,100456.2500,50,0
20131008,100400.0000,100643.7500,100012.5000,100400.0000,233,0
20131009,100550.0000,100631.2500,99381.2500,99618.7500,66,0
20131010,99637.5000,99762.5000,99362.5000,99743.7500,67,0
20131011,99731.2500,99881.2500,99412.5000,99631.2500,88,0
20131014,99687.5000,99993.7500,99612.5000,99850.0000,36,0
20131015,99600.0000,99918.7500,99368.7500,99850.0000,38,0
20131016,99668.7500,100162.5000,99218.7500,99556.2500,172,0
20131017,99618.7500,100950.0000,99518.7500,100868.7500,118,0
20131018,100893.7500,101281.2500,100775.0000,100881.2500,80,0
20131021,100906.2500,100993.7500,100718.7500,100787.5000,70,0
20131022,100725.0000,101425.0000,100606.2500,101375.0000,72,0
20131023,101393.7500,101475.0000,100637.5000,100950.0000,145,0
20131024,100931.2500,101268.7500,100756.2500,101162.5000,148,0
20131025,101037.5000,101425.0000,100831.2500,100975.0000,102,0
20131028,100975.0000,101181.2500,100675.0000,100881.2500,133,0
20131029,100737.5000,100768.7500,100037.5000,100181.2500,419,0
20131030,100187.5000,100375.0000,99900.0000,100000.0000,337,0
20131031,100062.5000,100318.7500,99943.7500,100231.2500,339,0
20131101,99900.0000,99912.5000,99325.0000,99443.7500,196,0
20131104,99400.0000,99762.5000,99287.5000,99712.5000,214,0
20131105,99768.7500,100287.5000,99587.5000,100200.0000,854,0
20131106,100187.5000,100625.0000,100168.7500,100412.5000,204,0
20131107,100350.0000,100606.2500,99968.7500,100450.0000,288,0
20131108,100462.5000,100556.2500,99637.5000,99906.2500,174,0
20131111,100018.7500,100031.2500,99693.7500,99762.5000,59,0
20131112,99775.0000,99843.7500,99000.0000,99225.0000,218,0
20131113,99225.0000,100312.5000,99150.0000,100043.7500,367,0
20131114,100181.2500,100537.5000,99843.7500,100262.5000,180,0
20131115,100425.0000,100750.0000,100193.7500,100600.0000,254,0
20131118,100600.0000,100825.0000,100425.0000,100512.5000,309,0
20131119,100606.2500,100725.0000,100287.5000,100637.5000,291,0
20131120,100743.7500,101012.5000,100443.7500,100468.7500,540,0
20131121,100550.0000,101162.5000,100362.5000,100925.0000,554,0
20131122,101131.2500,101306.2500,101012.5000,101200.0000,1350,0
20131125,101325.0000,101406.2500,100750.0000,100843.7500,9993,0
20131126,100918.7500,101287.5000,100787.5000,101287.5000,1118,0
20131127,101287.5000,101981.2500,101150.0000,101650.0000,2816,0
20131129,101687.5000,102312.5000,101650.0000,102175.0000,1637,0
20131202,102243.7500,102675.0000,102068.7500,102106.2500,1665,0
20131203,102162.5000,102656.2500,102093.7500,102431.2500,1963,0
20131204,102337.5000,102437.5000,101975.0000,102287.5000,13812,0
20131205,102281.2500,102443.7500,101806.2500,102056.2500,7822,0
20131206,102050.0000,102387.5000,101768.7500,102075.0000,13864,0
20131209,102087.5000,102650.0000,101956.2500,102618.7500,19072,0
20131210,102587.5000,102850.0000,102562.5000,102731.2500,49711,0
20131211,102731.2500,102800.0000,102050.0000,102325.0000,84131,0
20131212,102287.5000,102550.0000,101943.7500,102100.0000,98078,0
20131213,102087.5000,102193.7500,101575.0000,101756.2500,95177,0
20131216,101831.2500,102118.7500,101743.7500,101812.5000,75039,0
20131217,101212.5000,101931.2500,101212.5000,101512.5000,15,0
20131218,101675.0000,102881.2500,101650.0000,102550.0000,77,0
20131219,102150.0000,102300.0000,101975.0000,102200.0000,21,0
20131220,102037.5000,102331.2500,101850.0000,101956.2500,16,0
20131223,102137.5000,102206.2500,101943.7500,102050.0000,7,0
20131224,102200.0000,102256.2500,101950.0000,102212.5000,1,0
20131226,102475.0000,102612.5000,102475.0000,102506.2500,1,0
20131227,102625.0000,103475.0000,102443.7500,102756.2500,43,0
20131230,102868.7500,103187.5000,102756.2500,103125.0000,13,0
20131231,102975.0000,103475.0000,102850.0000,103412.5000,35,0
20140102,102906.2500,102906.2500,102450.0000,102512.5000,50,0
20140103,102618.7500,102818.7500,102343.7500,102506.2500,75,0
20140106,102187.5000,102581.2500,101993.7500,102406.2500,158,0
20140107,102381.2500,102612.5000,102218.7500,102418.7500,38,0
20140108,102431.2500,102825.0000,102243.7500,102693.7500,82,0
20140109,102656.2500,102987.5000,102637.5000,102818.7500,47,0
20140110,102825.0000,103100.0000,102281.2500,102831.2500,304,0
20140113,102556.2500,103037.5000,102050.0000,102306.2500,358,0
20140114,102250.0000,102781.2500,102193.7500,102600.0000,302,0
20140115,102600.0000,102612.5000,101900.0000,102181.2500,176,0
20140116,102106.2500,102275.0000,101856.2500,102118.7500,59,0
20140117,102031.2500,102743.7500,101825.0000,102506.2500,177,0
20140121,102456.2500,102912.5000,102368.7500,102875.0000,211,0
20140122,102918.7500,103543.7500,102700.0000,103487.5000,397,0
20140123,103412.5000,103900.0000,103375.0000,103825.0000,439,0
20140124,103925.0000,104056.2500,102881.2500,103050.0000,454,0
20140127,102931.2500,103556.2500,102856.2500,103475.0000,100,0
20140128,103506.2500,103787.5000,103250.0000,103506.2500,319,0
20140129,103431.2500,103681.2500,103181.2500,103481.2500,637,0
20140130,103362.5000,103418.7500,102687.5000,102875.0000,246,0
20140131,102975.0000,103006.2500,102575.0000,102600.0000,376,0
20140203,102581.2500,102612.5000,101712.5000,101806.2500,177,0
20140204,101843.7500,102043.7500,101506.2500,101893.7500,211,0
20140205,101906.2500,102031.2500,101481.2500,101843.7500,315,0
20140206,101937.5000,102062.5000,101606.2500,101906.2500,294,0
20140207,101925.0000,102506.2500,101837.5000,102468.7500,346,0
20140210,102443.7500,102556.2500,102293.7500,102425.0000,109,0
20140211,102425.0000,102943.7500,102343.7500,102706.2500,1335,0
20140212,102706.2500,103650.0000,102568.7500,103631.2500,1014,0
20140213,103731.2500,104118.7500,103668.7500,103993.7500,655,0
20140214,104006.2500,104581.2500,103937.5000,104543.7500,507,0
20140218,104631.2500,105043.7500,104000.0000,104175.0000,1573,0
20140219,104156.2500,104481.2500,103887.5000,104262.5000,13420,0
20140220,104143.7500,104287.5000,103818.7500,104031.2500,1274,0
20140221,104056.2500,104443.7500,103743.7500,103950.0000,1150,0
20140224,103868.7500,104150.0000,103562.5000,104062.5000,1079,0
20140225,104025.0000,104456.2500,103925.0000,104143.7500,1944,0
20140226,104137.5000,104306.2500,103806.2500,104062.5000,825,0
20140227,104093.7500,104281.2500,103781.2500,104200.0000,966,0
20140228,104237.5000,104718.7500,104156.2500,104662.5000,3247,0
20140303,104500.0000,104618.7500,103993.7500,104043.7500,1729,0
20140304,104050.0000,104393.7500,103918.7500,104131.2500,6468,0
20140305,104062.5000,104550.0000,104018.7500,104387.5000,5718,0
20140306,104418.7500,104781.2500,104218.7500,104543.7500,22833,0
20140307,104562.5000,104831.2500,104337.5000,104462.5000,24517,0
20140310,104481.2500,104556.2500,103812.5000,103925.0000,24441,0
20140311,103950.0000,104006.2500,103656.2500,103843.7500,59115,0
20140312,103762.5000,103893.7500,103481.2500,103768.7500,71471,0
20140313,103812.5000,104437.5000,103718.7500,103775.0000,91785,0
20140314,103825.0000,104031.2500,103600.0000,103868.7500,89336,0
20140317,103925.0000,104000.0000,103650.0000,103837.5000,13,0
20140318,103787.5000,103875.0000,103275.0000,103518.7500,185,0
20140319,103868.7500,103943.7500,103043.7500,103181.2500,66,0
20140320,103206.2500,103400.0000,102862.5000,103006.2500,120,0
20140321,103018.7500,103106.2500,102843.7500,102956.2500,38,0
20140324,102850.0000,103212.5000,102781.2500,102950.0000,60,0
20140325,103043.7500,103287.5000,102881.2500,103181.2500,42,0
20140326,103081.2500,103537.5000,103050.0000,103456.2500,113,0
20140327,103412.5000,103906.2500,103343.7500,103712.5000,189,0
20140328,103725.0000,103937.5000,103618.7500,103893.7500,83,0
20140331,103875.0000,104137.5000,103700.0000,104062.5000,64,0
20140401,104043.7500,104081.2500,103737.5000,103800.0000,28,0
20140402,103843.7500,104012.5000,103756.2500,103775.0000,69,0
20140403,103868.7500,103993.7500,103437.5000,103543.7500,70,0
20140404,103550.0000,103650.0000,103356.2500,103487.5000,25,0
20140407,103493.7500,103768.7500,103412.5000,103681.2500,39,0
20140408,103712.5000,104587.5000,103668.7500,104543.7500,285,0
20140409,104525.0000,104868.7500,104406.2500,104831.2500,309,0
20140410,104881.2500,104987.5000,104593.7500,104793.7500,340,0
20140411,104687.5000,104781.2500,104362.5000,104537.5000,175,0
20140414,104368.7500,104518.7500,104225.0000,104418.7500,81,0
20140415,104412.5000,104568.7500,104075.0000,104375.0000,189,0
20140416,104737.5000,105012.5000,104737.5000,104856.2500,53,0
20140417,104875.0000,105131.2500,104800.0000,104862.5000,66,0
20140421,104787.5000,104987.5000,104787.5000,104875.0000,17,0
20140422,104837.5000,105118.7500,104800.0000,105012.5000,88,0
20140423,105025.0000,105100.0000,104650.0000,104756.2500,501,0
20140424,104743.7500,104912.5000,104668.7500,104868.7500,96,0
20140425,104881.2500,105056.2500,104818.7500,104887.5000,364,0
20140428,104768.7500,105243.7500,104743.7500,104962.5000,140,0
20140429,104968.7500,105175.0000,104868.7500,105081.2500,349,0
20140430,105018.7500,105506.2500,104918.7500,105425.0000,445,0
20140501,105425.0000,105625.0000,105337.5000,105475.0000,234,0
20140502,105450.0000,105481.2500,104987.5000,105318.7500,312,0
20140505,105337.5000,105400.0000,105231.2500,105318.7500,101,0
20140506,105343.7500,106112.5000,105312.5000,106043.7500,407,0
20140507,105968.7500,106050.0000,105843.7500,105887.5000,125,0
20140508,105875.0000,105968.7500,105675.0000,105787.5000,300,0
20140509,105718.7500,105750.0000,105100.0000,105156.2500,252,0
20140512,105200.0000,105531.2500,105200.0000,105300.0000,305,0
20140513,105375.0000,105412.5000,105025.0000,105031.2500,293,0
20140514,105056.2500,105362.5000,104606.2500,104712.5000,550,0
20140515,104712.5000,104937.5000,104468.7500,104868.7500,1213,0
20140516,104856.2500,105162.5000,104806.2500,105031.2500,417,0
20140519,105050.0000,105181.2500,104943.7500,105012.5000,376,0
20140520,104993.7500,105312.5000,104925.0000,105150.0000,326,0
20140521,105162.5000,105656.2500,105112.5000,105506.2500,557,0
20140522,105512.5000,105637.5000,105237.5000,105312.5000,220,0
20140523,105243.7500,105375.0000,104993.7500,105025.0000,381,0
20140527,105125.0000,105418.7500,104806.2500,104975.0000,1320,0
20140528,104987.5000,105000.0000,104268.7500,104343.7500,950,0
20140529,104375.0000,104537.5000,104250.0000,104418.7500,1710,0
20140530,104412.5000,104768.7500,104400.0000,104687.5000,2748,0
20140602,104587.5000,104687.5000,104456.2500,104575.0000,5987,0
20140603,104593.7500,104806.2500,104493.7500,104575.0000,1162,0
20140604,104593.7500,104718.7500,104287.5000,104562.5000,1902,0
20140605,104518.7500,105075.0000,104437.5000,105012.5000,4106,0
20140606,105006.2500,105212.5000,104806.2500,104987.5000,9396,0
20140609,104968.7500,105125.0000,104825.0000,104887.5000,29694,0
20140610,104937.5000,105037.5000,104562.5000,104637.5000,80586,0
20140611,104631.2500,104993.7500,104537.5000,104881.2500,84391,0
20140612,104875.0000,105750.0000,104843.7500,105156.2500,146987,0
20140613,105706.2500,106118.7500,105693.7500,105968.7500,152088,0
20140616,106062.5000,106075.0000,105812.5000,105912.5000,24,0
20140617,105875.0000,105962.5000,105687.5000,105775.0000,29,0
20140618,105831.2500,106056.2500,105543.7500,105775.0000,167,0
20140619,106025.0000,106450.0000,105981.2500,106331.2500,92,0
20140620,106418.7500,106425.0000,106093.7500,106137.5000,22,0
20140623,106218.7500,106393.7500,106087.5000,106206.2500,38,0
20140624,106250.0000,106262.5000,105856.2500,105962.5000,132,0
20140625,105906.2500,106100.0000,105781.2500,105950.0000,365,0
20140626,105918.7500,106318.7500,105900.0000,106231.2500,230,0
20140627,106287.5000,106393.7500,106131.2500,106212.5000,36,0
20140630,106318.7500,106793.7500,106143.7500,106737.5000,82,0
20140701,106750.0000,107106.2500,106687.5000,107018.7500,262,0
20140702,106993.7500,107168.7500,106956.2500,107093.7500,589,0
20140703,107075.0000,107100.0000,106562.5000,107006.2500,121,0
20140707,106968.7500,107187.5000,106762.5000,106900.0000,164,0
20140708,106937.5000,106993.7500,106625.0000,106887.5000,25,0
20140709,106818.7500,107081.2500,106675.0000,107075.0000,213,0
20140710,107081.2500,107125.0000,106743.7500,106975.0000,128,0
20140711,106868.7500,107025.0000,106718.7500,106818.7500,167,0
20140714,106912.5000,106987.5000,106537.5000,106593.7500,116,0
20140715,106606.2500,107281.2500,106468.7500,107000.0000,227,0
20140716,106975.0000,107031.2500,106850.0000,106931.2500,83,0
20140717,106812.5000,106981.2500,106631.2500,106793.7500,13,0
20140718,106668.7500,106818.7500,106325.0000,106681.2500,328,0
20140721,106637.5000,106712.5000,106450.0000,106556.2500,83,0
20140722,106525.0000,106612.5000,106362.5000,106468.7500,93,0
20140723,106562.5000,106687.5000,106256.2500,106281.2500,143,0
20140724,106356.2500,106431.2500,105900.0000,106000.0000,566,0
20140725,106025.0000,106087.5000,105868.7500,105950.0000,65,0
20140728,105962.5000,106106.2500,105937.5000,105981.2500,122,0
20140729,105962.5000,106068.7500,105700.0000,105762.5000,145,0
20140730,105756.2500,105818.7500,105425.0000,105581.2500,625,0
20140731,105593.7500,105643.7500,105218.7500,105375.0000,287,0
20140801,105356.2500,105431.2500,104975.0000,105056.2500,747,0
20140804,104993.7500,105256.2500,104956.2500,105193.7500,143,0
20140805,105250.0000,105412.5000,105156.2500,105331.2500,538,0
20140806,105375.0000,105381.2500,105012.5000,105150.0000,222,0
20140807,105231.2500,105256.2500,105025.0000,105081.2500,185,0
20140808,104943.7500,105050.0000,104668.7500,104718.7500,600,0
20140811,104781.2500,104843.7500,104706.2500,104787.5000,152,0
20140812,104712.5000,104968.7500,104618.7500,104950.0000,229,0
20140813,104893.7500,105150.0000,104168.7500,104181.2500,643,0
20140814,104131.2500,104231.2500,104000.0000,104168.7500,426,0
20140815,104168.7500,104268.7500,104125.0000,104243.7500,193,0
20140818,104312.5000,104493.7500,104312.5000,104431.2500,267,0
20140819,104387.5000,104412.5000,103718.7500,103756.2500,1448,0
20140820,103762.5000,104218.7500,103581.2500,103631.2500,698,0
20140821,103600.0000,103643.7500,103431.2500,103556.2500,890,0
20140822,103500.0000,103631.2500,103412.5000,103500.0000,727,0
20140825,103368.7500,103631.2500,103356.2500,103512.5000,200,0
20140826,103475.0000,103625.0000,103025.0000,103318.7500,897,0
20140827,103293.7500,103681.2500,103262.5000,103531.2500,533,0
20140828,103506.2500,103737.5000,103462.5000,103562.5000,551,0
20140829,103612.5000,103737.5000,103418.7500,103418.7500,2505,0
20140902,103606.2500,103931.2500,102831.2500,102868.7500,3771,0
20140903,102837.5000,103012.5000,102662.5000,102750.0000,7001,0
20140904,102793.7500,102812.5000,101981.2500,101987.5000,6824,0
20140905,101900.0000,102031.2500,101706.2500,101975.0000,11200,0
20140908,101093.7500,101368.7500,100531.2500,100637.5000,28657,0
20140909,100531.2500,100900.0000,100293.7500,100475.0000,72776,0
20140910,100568.7500,101356.2500,100243.7500,101168.7500,85631,0
20140911,101187.5000,101612.5000,101087.5000,101293.7500,84152,0
20140912,101625.0000,101643.7500,101200.0000,101525.0000,115456,0
20140915,101312.5000,101312.5000,101218.7500,101231.2500,13,0
20140916,100931.2500,101756.2500,100868.7500,101562.5000,22,0
20140917,101487.5000,102050.0000,101393.7500,101637.5000,65,0
20140918,101987.5000,102362.5000,101387.5000,102162.5000,115,0
20140919,102518.7500,103087.5000,101593.7500,101762.5000,48,0
20140922,101931.2500,102106.2500,101662.5000,102043.7500,3,0
