DATE, OPEN, HIGH, LOW, CLOSE, VOL, P
20000103,10600.0000,10612.5000,10387.5000,10400.0000,4414,0
20000104,10425.0000,10512.5000,10387.5000,10487.5000,3563,0
20000105,10462.5000,10512.5000,10412.5000,10500.0000,4285,0
20000106,10500.0000,10625.0000,10500.0000,10537.5000,4740,0
20000107,10512.5000,10712.5000,10500.0000,10700.0000,4895,0
20000110,10625.0000,10812.5000,10600.0000,10775.0000,6280,0
20000111,10775.0000,10825.0000,10687.5000,10725.0000,7985,0
20000112,11000.0000,11200.0000,11000.0000,11150.0000,19839,0
20000113,11125.0000,11437.5000,11100.0000,11425.0000,17953,0
20000114,11325.0000,11475.0000,11312.5000,11337.5000,13453,0
20000118,11187.5000,11412.5000,11175.0000,11387.5000,10292,0
20000119,11400.0000,11450.0000,11325.0000,11437.5000,8314,0
20000120,11437.5000,11475.0000,11337.5000,11437.5000,5664,0
20000121,11437.5000,11550.0000,11400.0000,11537.5000,7628,0
20000124,11637.5000,11750.0000,11587.5000,11737.5000,14784,0
20000125,11725.0000,11800.0000,11675.0000,11775.0000,9582,0
20000126,11675.0000,11675.0000,11525.0000,11537.5000,11388,0
20000127,11450.0000,11712.5000,11450.0000,11675.0000,10908,0
20000128,11662.5000,11725.0000,11537.5000,11575.0000,5287,0
20000131,11400.0000,11437.5000,11312.5000,11387.5000,9253,0
20000201,11412.5000,11512.5000,11362.5000,11500.0000,6869,0
20000202,11525.0000,11550.0000,11425.0000,11437.5000,6064,0
20000203,11400.0000,11412.5000,11262.5000,11300.0000,12366,0
20000204,11187.5000,11412.5000,11125.0000,11387.5000,12935,0
20000207,11450.0000,11500.0000,11400.0000,11487.5000,11370,0
20000208,11400.0000,11537.5000,11375.0000,11475.0000,10851,0
20000209,11400.0000,11550.0000,11387.5000,11537.5000,14523,0
20000210,11587.5000,11725.0000,11537.5000,11700.0000,20824,0
20000211,11675.0000,11700.0000,11487.5000,11512.5000,17225,0
20000214,11562.5000,11625.0000,11512.5000,11537.5000,10932,0
20000215,11425.0000,11600.0000,11400.0000,11550.0000,10072,0
20000216,11575.0000,11612.5000,11475.0000,11562.5000,19126,0
20000217,11550.0000,11562.5000,11475.0000,11487.5000,16269,0
20000218,11450.0000,11487.5000,11425.0000,11437.5000,15933,0
20000222,11462.5000,11475.0000,11375.0000,11400.0000,29359,0
20000223,11325.0000,11325.0000,11137.5000,11162.5000,51194,0
20000224,11137.5000,11250.0000,11100.0000,11237.5000,40743,0
20000225,11250.0000,11250.0000,11062.5000,11075.0000,51342,0
20000228,11025.0000,11137.5000,11000.0000,11037.5000,56748,0
20000229,11025.0000,11225.0000,11000.0000,11200.0000,51091,0
20000301,11162.5000,11237.5000,11137.5000,11150.0000,36508,0
20000302,11137.5000,11225.0000,11100.0000,11200.0000,26021,0
20000303,11225.0000,11312.5000,11212.5000,11275.0000,34282,0
20000306,11262.5000,11450.0000,11225.0000,11437.5000,45599,0
20000307,11437.5000,11450.0000,11250.0000,11262.5000,40506,0
20000308,11225.0000,11400.0000,11212.5000,11312.5000,33766,0
20000309,11375.0000,11462.5000,11350.0000,11362.5000,34161,0
20000310,11375.0000,11400.0000,11275.0000,11337.5000,28211,0
20000313,11412.5000,11587.5000,11400.0000,11537.5000,55042,0
20000314,11575.0000,11912.5000,11575.0000,11900.0000,83876,0
20000315,12250.0000,12350.0000,12212.5000,12225.0000,19886,0
20000316,12162.5000,12400.0000,12137.5000,12187.5000,18516,0
20000317,12450.0000,12475.0000,12325.0000,12450.0000,19604,0
20000320,12150.0000,12275.0000,12100.0000,12200.0000,14044,0
20000321,12175.0000,12237.5000,12000.0000,12025.0000,14290,0
20000322,12100.0000,12162.5000,12012.5000,12137.5000,9445,0
20000323,12025.0000,12037.5000,11900.0000,11912.5000,12293,0
20000324,12025.0000,12100.0000,11950.0000,12012.5000,14623,0
20000327,12050.0000,12150.0000,11912.5000,12037.5000,14811,0
20000328,11975.0000,11975.0000,11662.5000,11687.5000,27413,0
20000329,11687.5000,11800.0000,11637.5000,11775.0000,16569,0
20000330,11900.0000,12100.0000,11887.5000,12087.5000,14292,0
20000331,12162.5000,12312.5000,12150.0000,12225.0000,20224,0
20000403,12400.0000,12400.0000,12125.0000,12137.5000,16355,0
20000404,12125.0000,12137.5000,11925.0000,12037.5000,12635,0
20000405,12025.0000,12112.5000,11925.0000,12037.5000,11342,0
20000406,11887.5000,11925.0000,11762.5000,11787.5000,15282,0
20000407,11737.5000,11900.0000,11687.5000,11887.5000,16172,0
20000410,11737.5000,11800.0000,11725.0000,11775.0000,17227,0
20000411,11687.5000,11787.5000,11575.0000,11587.5000,28894,0
20000412,11600.0000,11737.5000,11600.0000,11700.0000,16062,0
20000413,11775.0000,11850.0000,11687.5000,11812.5000,22811,0
20000414,11912.5000,11937.5000,11725.0000,11750.0000,31757,0
20000417,11675.0000,11787.5000,11600.0000,11625.0000,28009,0
20000418,11625.0000,11737.5000,11600.0000,11675.0000,29526,0
20000419,11700.0000,11875.0000,11687.5000,11837.5000,30392,0
20000420,11675.0000,11825.0000,11675.0000,11787.5000,23084,0
20000424,11800.0000,11875.0000,11687.5000,11837.5000,31677,0
20000425,11912.5000,11987.5000,11862.5000,11975.0000,47729,0
20000426,12012.5000,12050.0000,11812.5000,11825.0000,48546,0
20000427,11775.0000,11800.0000,11675.0000,11712.5000,50035,0
20000428,11712.5000,11750.0000,11575.0000,11600.0000,49325,0
20000501,11850.0000,12200.0000,11825.0000,12200.0000,78616,0
20000502,12225.0000,12450.0000,12225.0000,12312.5000,71925,0
20000503,12425.0000,12912.5000,12400.0000,12537.5000,104819,0
20000504,12475.0000,12575.0000,12425.0000,12512.5000,40177,0
20000505,12450.0000,12475.0000,12300.0000,12412.5000,45660,0
20000508,12200.0000,12312.5000,12012.5000,12050.0000,60848,0
20000509,11937.5000,12012.5000,11887.5000,11937.5000,56136,0
20000510,12050.0000,12300.0000,12037.5000,12212.5000,46815,0
20000511,12250.0000,12300.0000,12100.0000,12237.5000,37624,0
20000512,12050.0000,12325.0000,12037.5000,12287.5000,36269,0
20000515,12450.0000,12450.0000,12125.0000,12362.5000,6723,0
20000516,12350.0000,12425.0000,12175.0000,12187.5000,3833,0
20000517,12087.5000,12275.0000,12050.0000,12162.5000,4633,0
20000518,12425.0000,12525.0000,12275.0000,12312.5000,6058,0
20000519,12325.0000,12475.0000,12312.5000,12425.0000,3643,0
20000522,12325.0000,12575.0000,12312.5000,12475.0000,3663,0
20000523,12425.0000,12475.0000,12325.0000,12337.5000,2670,0
20000524,12237.5000,12250.0000,12125.0000,12150.0000,4103,0
20000525,12125.0000,12225.0000,11887.5000,11962.5000,6775,0
20000526,12000.0000,12125.0000,11950.0000,12112.5000,3426,0
20000530,11750.0000,11762.5000,11575.0000,11650.0000,9450,0
20000531,11700.0000,11725.0000,11600.0000,11650.0000,6068,0
20000601,11825.0000,11850.0000,11662.5000,11687.5000,4775,0
20000602,11762.5000,11900.0000,11750.0000,11887.5000,5216,0
20000605,11750.0000,11825.0000,11612.5000,11650.0000,5228,0
20000606,11675.0000,11712.5000,11575.0000,11700.0000,4988,0
20000607,11575.0000,11575.0000,11375.0000,11425.0000,11362,0
20000608,11400.0000,11437.5000,11300.0000,11387.5000,10490,0
20000609,11400.0000,11487.5000,11375.0000,11425.0000,9803,0
20000612,11000.0000,11050.0000,10850.0000,10862.5000,22478,0
20000613,10912.5000,10937.5000,10812.5000,10837.5000,12481,0
20000614,10700.0000,10725.0000,10450.0000,10600.0000,19687,0
20000615,10725.0000,10800.0000,10637.5000,10712.5000,11095,0
20000616,10862.5000,10925.0000,10775.0000,10800.0000,7520,0
20000619,10675.0000,10700.0000,10600.0000,10687.5000,12691,0
20000620,10612.5000,10612.5000,10462.5000,10525.0000,16202,0
20000621,10500.0000,10675.0000,10500.0000,10587.5000,12547,0
20000622,10675.0000,10737.5000,10550.0000,10562.5000,15410,0
20000623,10475.0000,10525.0000,10375.0000,10387.5000,15839,0
20000626,10100.0000,10212.5000,10087.5000,10137.5000,18666,0
20000627,10225.0000,10312.5000,10225.0000,10262.5000,20689,0
20000628,10150.0000,10200.0000,10037.5000,10050.0000,31972,0
20000629,10200.0000,10237.5000,10162.5000,10187.5000,45647,0
20000630,9850.0000,9925.0000,9750.0000,9787.5000,31688,0
20000703,9662.5000,9675.0000,9387.5000,9537.5000,24834,0
20000705,9475.0000,9650.0000,9475.0000,9625.0000,24902,0
20000706,9575.0000,9575.0000,9387.5000,9425.0000,23729,0
20000707,9650.0000,9687.5000,9500.0000,9537.5000,17205,0
20000710,9275.0000,9362.5000,9225.0000,9350.0000,22060,0
20000711,9400.0000,9412.5000,9237.5000,9250.0000,18551,0
20000712,9100.0000,9300.0000,9062.5000,9287.5000,22616,0
20000713,9375.0000,9375.0000,9237.5000,9300.0000,19591,0
20000714,9225.0000,9225.0000,9062.5000,9125.0000,17177,0
20000717,9625.0000,9637.5000,9500.0000,9562.5000,31201,0
20000718,9650.0000,9750.0000,9612.5000,9625.0000,37001,0
20000719,9537.5000,9750.0000,9525.0000,9675.0000,28945,0
20000720,9675.0000,9950.0000,9662.5000,9900.0000,31064,0
20000721,9875.0000,10000.0000,9850.0000,9987.5000,24463,0
20000724,10050.0000,10062.5000,9775.0000,9812.5000,29787,0
20000725,9725.0000,9762.5000,9650.0000,9737.5000,26342,0
20000726,9687.5000,9700.0000,9562.5000,9612.5000,22023,0
20000727,9725.0000,9737.5000,9612.5000,9637.5000,19572,0
20000728,9650.0000,9725.0000,9587.5000,9600.0000,19910,0
20000731,9475.0000,9700.0000,9450.0000,9612.5000,36506,0
20000801,9650.0000,9675.0000,9550.0000,9600.0000,19438,0
20000802,9662.5000,9712.5000,9625.0000,9637.5000,16092,0
20000803,9537.5000,9725.0000,9525.0000,9600.0000,21288,0
20000804,9550.0000,9637.5000,9525.0000,9537.5000,14656,0
20000807,9575.0000,9587.5000,9475.0000,9500.0000,15612,0
20000808,9525.0000,9600.0000,9487.5000,9587.5000,17377,0
20000809,9525.0000,9562.5000,9487.5000,9537.5000,24613,0
20000810,9600.0000,9612.5000,9450.0000,9475.0000,26836,0
20000811,9300.0000,9412.5000,9275.0000,9362.5000,45178,0
20000814,9362.5000,9437.5000,9337.5000,9400.0000,17745,0
20000815,9375.0000,9425.0000,9362.5000,9400.0000,16061,0
20000816,9412.5000,9587.5000,9400.0000,9550.0000,27870,0
20000817,9512.5000,9650.0000,9512.5000,9550.0000,28717,0
20000818,9500.0000,9550.0000,9475.0000,9487.5000,15636,0
20000821,9450.0000,9462.5000,9400.0000,9437.5000,20149,0
20000822,9425.0000,9500.0000,9387.5000,9400.0000,10556,0
20000823,9362.5000,9400.0000,9325.0000,9375.0000,24856,0
20000824,9362.5000,9437.5000,9337.5000,9412.5000,27963,0
20000825,9450.0000,9525.0000,9412.5000,9437.5000,33891,0
20000828,9700.0000,9750.0000,9500.0000,9587.5000,46436,0
20000829,9712.5000,9875.0000,9675.0000,9825.0000,73316,0
20000830,9850.0000,9850.0000,9675.0000,9687.5000,61235,0
20000831,9737.5000,9837.5000,9675.0000,9825.0000,46080,0
20000901,9787.5000,9787.5000,9700.0000,9712.5000,35555,0
20000905,9850.0000,9987.5000,9800.0000,9900.0000,61726,0
20000906,9800.0000,9825.0000,9675.0000,9687.5000,42439,0
20000907,9650.0000,9700.0000,9612.5000,9662.5000,30828,0
20000908,9712.5000,9825.0000,9712.5000,9775.0000,30966,0
20000911,9712.5000,9812.5000,9700.0000,9800.0000,28804,0
20000912,9650.0000,9712.5000,9575.0000,9700.0000,51692,0
20000913,9762.5000,9762.5000,9562.5000,9575.0000,32726,0
20000914,9550.0000,9562.5000,9475.0000,9487.5000,33129,0
20000915,10062.5000,10075.0000,9975.0000,9987.5000,8228,0
20000918,9962.5000,10112.5000,9937.5000,10062.5000,8290,0
20000919,10012.5000,10050.0000,9950.0000,9962.5000,5471,0
20000920,9975.0000,10087.5000,9962.5000,10000.0000,5051,0
20000921,9975.0000,10150.0000,9950.0000,10100.0000,6005,0
20000922,10112.5000,10337.5000,10112.5000,10275.0000,9377,0
20000925,10250.0000,10312.5000,10187.5000,10237.5000,6050,0
20000926,10275.0000,10387.5000,10275.0000,10300.0000,5942,0
20000927,10250.0000,10325.0000,10212.5000,10300.0000,4120,0
20000928,10400.0000,10437.5000,10350.0000,10387.5000,6908,0
20000929,10475.0000,10537.5000,10437.5000,10462.5000,10160,0
20001002,10475.0000,10637.5000,10425.0000,10550.0000,8278,0
20001003,10575.0000,10775.0000,10537.5000,10762.5000,10326,0
20001004,10750.0000,10875.0000,10712.5000,10800.0000,10054,0
20001005,10712.5000,10800.0000,10687.5000,10750.0000,6534,0
20001006,10725.0000,10887.5000,10700.0000,10750.0000,7781,0
20001009,10675.0000,10712.5000,10637.5000,10650.0000,4088,0
20001010,10612.5000,10775.0000,10612.5000,10750.0000,5156,0
20001011,10712.5000,10837.5000,10712.5000,10787.5000,7502,0
20001012,11050.0000,11125.0000,10962.5000,10962.5000,15767,0
20001013,10950.0000,11012.5000,10900.0000,10950.0000,10460,0
20001016,10975.0000,10987.5000,10875.0000,10887.5000,9147,0
20001017,10925.0000,10962.5000,10887.5000,10925.0000,8261,0
20001018,10862.5000,10912.5000,10850.0000,10875.0000,5935,0
20001019,10912.5000,10950.0000,10875.0000,10887.5000,10456,0
20001020,10887.5000,10912.5000,10787.5000,10800.0000,8157,0
20001023,10775.0000,10775.0000,10700.0000,10712.5000,10687,0
20001024,10712.5000,10775.0000,10700.0000,10762.5000,9176,0
20001025,10750.0000,10762.5000,10725.0000,10737.5000,8333,0
20001026,10725.0000,10750.0000,10675.0000,10687.5000,5287,0
20001027,10662.5000,10737.5000,10612.5000,10625.0000,10238,0
20001030,10612.5000,10650.0000,10587.5000,10600.0000,9918,0
20001031,10575.0000,10925.0000,10575.0000,10875.0000,20487,0
20001101,10825.0000,11050.0000,10825.0000,10875.0000,20637,0
20001102,11112.5000,11212.5000,11087.5000,11175.0000,22100,0
20001103,11200.0000,11250.0000,11150.0000,11225.0000,13036,0
20001106,11262.5000,11375.0000,11237.5000,11262.5000,23487,0
20001107,11262.5000,11350.0000,11200.0000,11337.5000,12665,0
20001108,11362.5000,11425.0000,11325.0000,11387.5000,16565,0
20001109,11337.5000,11350.0000,11225.0000,11275.0000,18797,0
20001110,11250.0000,11275.0000,11150.0000,11212.5000,18534,0
20001113,11162.5000,11200.0000,11125.0000,11162.5000,11782,0
20001114,11187.5000,11187.5000,11037.5000,11050.0000,16420,0
20001115,11025.0000,11062.5000,10975.0000,10987.5000,23314,0
20001116,10950.0000,11087.5000,10912.5000,11050.0000,20139,0
20001117,11150.0000,11225.0000,11125.0000,11175.0000,26315,0
20001120,11225.0000,11275.0000,11150.0000,11162.5000,33332,0
20001121,11087.5000,11162.5000,11087.5000,11162.5000,30330,0
20001122,11162.5000,11175.0000,11112.5000,11125.0000,16031,0
20001124,11162.5000,11225.0000,11137.5000,11162.5000,18698,0
20001127,11212.5000,11225.0000,11125.0000,11137.5000,33225,0
20001128,11112.5000,11112.5000,10975.0000,11012.5000,60203,0
20001129,10975.0000,11000.0000,10862.5000,10875.0000,61549,0
20001130,10825.0000,11062.5000,10812.5000,11025.0000,62703,0
20001201,11000.0000,11112.5000,10900.0000,11075.0000,41723,0
20001204,11025.0000,11075.0000,10975.0000,11012.5000,31676,0
20001205,10962.5000,11012.5000,10887.5000,11000.0000,31630,0
20001206,10975.0000,11000.0000,10925.0000,10937.5000,28291,0
20001207,10937.5000,11000.0000,10712.5000,10737.5000,74032,0
20001208,10725.0000,10975.0000,10712.5000,10937.5000,43043,0
20001211,10825.0000,10875.0000,10812.5000,10850.0000,30647,0
20001212,10837.5000,10837.5000,10787.5000,10812.5000,26955,0
20001213,10800.0000,10900.0000,10775.0000,10875.0000,23902,0
20001214,10950.0000,11025.0000,10912.5000,10925.0000,35952,0
20001215,11387.5000,11400.0000,11300.0000,11312.5000,3676,0
20001218,11425.0000,11587.5000,11412.5000,11562.5000,6810,0
20001219,11512.5000,11687.5000,11500.0000,11675.0000,4414,0
20001220,11650.0000,11737.5000,11600.0000,11637.5000,3931,0
20001221,11600.0000,11725.0000,11587.5000,11712.5000,3581,0
20001222,11750.0000,11762.5000,11700.0000,11725.0000,1942,0
20001226,11712.5000,11750.0000,11687.5000,11725.0000,3278,0
20001227,11687.5000,11875.0000,11625.0000,11850.0000,4274,0
20001228,11887.5000,12000.0000,11850.0000,11887.5000,10134,0
20001229,11850.0000,11987.5000,11837.5000,11975.0000,5051,0
20010102,11975.0000,11987.5000,11737.5000,11750.0000,8073,0
20010103,11725.0000,11912.5000,11712.5000,11875.0000,5423,0
20010104,11850.0000,11900.0000,11800.0000,11875.0000,4490,0
20010105,11825.0000,11837.5000,11650.0000,11700.0000,6076,0
20010108,11637.5000,11687.5000,11600.0000,11687.5000,2996,0
20010109,11662.5000,11812.5000,11650.0000,11762.5000,3776,0
20010110,11800.0000,11887.5000,11762.5000,11862.5000,5698,0
20010111,11575.0000,11637.5000,11500.0000,11525.0000,9483,0
20010112,11500.0000,11500.0000,11312.5000,11362.5000,19656,0
20010116,11275.0000,11325.0000,11200.0000,11212.5000,8210,0
20010117,11187.5000,11300.0000,11187.5000,11287.5000,6447,0
20010118,11350.0000,11400.0000,11300.0000,11300.0000,7456,0
20010119,11312.5000,11325.0000,11150.0000,11162.5000,14427,0
20010122,11125.0000,11187.5000,11037.5000,11175.0000,13660,0
20010123,11200.0000,11200.0000,11100.0000,11112.5000,5297,0
20010124,11150.0000,11250.0000,11075.0000,11175.0000,7356,0
20010125,11200.0000,11200.0000,11075.0000,11087.5000,5569,0
20010126,11062.5000,11062.5000,10875.0000,10887.5000,25309,0
20010129,10812.5000,10862.5000,10750.0000,10812.5000,13294,0
20010130,10837.5000,10937.5000,10825.0000,10875.0000,5872,0
20010131,10825.0000,10912.5000,10787.5000,10850.0000,9316,0
20010201,10862.5000,11012.5000,10850.0000,10962.5000,10737,0
20010202,10950.0000,11087.5000,10925.0000,11062.5000,9455,0
20010205,11037.5000,11050.0000,10962.5000,11000.0000,6693,0
20010206,10950.0000,11125.0000,10912.5000,11087.5000,7671,0
20010207,11075.0000,11137.5000,11012.5000,11025.0000,8953,0
20010208,10875.0000,10975.0000,10875.0000,10912.5000,9603,0
20010209,10912.5000,10962.5000,10887.5000,10937.5000,8873,0
20010212,10912.5000,11000.0000,10900.0000,10912.5000,11836,0
20010213,10887.5000,10925.0000,10862.5000,10900.0000,11914,0
20010214,10950.0000,11050.0000,10925.0000,11037.5000,9893,0
20010215,11075.0000,11125.0000,11000.0000,11012.5000,14790,0
20010216,11037.5000,11037.5000,10900.0000,10975.0000,11261,0
20010220,11062.5000,11087.5000,11000.0000,11012.5000,16164,0
20010221,11000.0000,11025.0000,10900.0000,10912.5000,34086,0
20010222,10887.5000,11037.5000,10875.0000,10887.5000,32218,0
20010223,10850.0000,10900.0000,10825.0000,10850.0000,31483,0
20010226,10862.5000,10912.5000,10837.5000,10850.0000,28686,0
20010227,10875.0000,10937.5000,10875.0000,10925.0000,47933,0
20010228,11000.0000,11175.0000,10987.5000,11125.0000,56006,0
20010301,11175.0000,11250.0000,11050.0000,11200.0000,46612,0
20010302,11275.0000,11287.5000,11125.0000,11137.5000,27897,0
20010305,11150.0000,11262.5000,11112.5000,11125.0000,26582,0
20010306,11125.0000,11187.5000,11100.0000,11162.5000,21453,0
20010307,11187.5000,11212.5000,11000.0000,11012.5000,36674,0
20010308,10962.5000,11137.5000,10962.5000,11012.5000,34162,0
20010309,11037.5000,11062.5000,10975.0000,10987.5000,15195,0
20010312,10975.0000,11112.5000,10950.0000,11062.5000,23751,0
20010313,11112.5000,11125.0000,11000.0000,11025.0000,21253,0
20010314,11000.0000,11012.5000,10875.0000,10887.5000,36268,0
20010315,11250.0000,11262.5000,10912.5000,10937.5000,20999,0
20010316,10962.5000,11025.0000,10750.0000,10775.0000,11745,0
20010319,10825.0000,10875.0000,10775.0000,10862.5000,9539,0
20010320,10875.0000,11000.0000,10862.5000,10987.5000,7502,0
20010321,10937.5000,10937.5000,10687.5000,10912.5000,12760,0
20010322,10787.5000,10787.5000,10650.0000,10662.5000,8877,0
20010323,10675.0000,10787.5000,10675.0000,10762.5000,6736,0
20010326,10837.5000,10937.5000,10837.5000,10887.5000,6884,0
20010327,10900.0000,10962.5000,10850.0000,10950.0000,4745,0
20010328,10900.0000,10912.5000,10837.5000,10862.5000,5181,0
20010329,10812.5000,10862.5000,10737.5000,10750.0000,9084,0
20010330,11000.0000,11100.0000,10550.0000,10600.0000,27658,0
20010402,10700.0000,10825.0000,10662.5000,10812.5000,8625,0
20010403,10862.5000,10937.5000,10712.5000,10862.5000,8795,0
20010404,10887.5000,11012.5000,10875.0000,10987.5000,9514,0
20010405,11050.0000,11100.0000,10862.5000,11012.5000,12244,0
20010406,11037.5000,11062.5000,10900.0000,10925.0000,8832,0
20010409,10987.5000,11050.0000,10912.5000,10925.0000,10482,0
20010410,10975.0000,11000.0000,10837.5000,10850.0000,16408,0
20010411,10862.5000,10950.0000,10850.0000,10937.5000,9858,0
20010412,10900.0000,11125.0000,10862.5000,10987.5000,16253,0
20010416,11137.5000,11137.5000,10962.5000,11012.5000,14038,0
20010417,10987.5000,10987.5000,10850.0000,10862.5000,18463,0
20010418,10825.0000,10875.0000,10787.5000,10837.5000,20376,0
20010419,10800.0000,10800.0000,10550.0000,10587.5000,48943,0
20010420,10600.0000,10625.0000,10450.0000,10462.5000,39170,0
20010423,10437.5000,10437.5000,10200.0000,10212.5000,57621,0
20010424,10237.5000,10262.5000,10075.0000,10112.5000,55778,0
20010425,10125.0000,10300.0000,10125.0000,10175.0000,45647,0
20010426,10237.5000,10400.0000,10237.5000,10387.5000,49112,0
20010427,10300.0000,10325.0000,10200.0000,10212.5000,49586,0
20010430,10137.5000,10400.0000,10075.0000,10375.0000,56524,0
20010501,10400.0000,10537.5000,10287.5000,10375.0000,42892,0
20010502,10425.0000,10575.0000,10387.5000,10425.0000,34607,0
20010503,10500.0000,10525.0000,10375.0000,10387.5000,32764,0
20010504,10400.0000,10512.5000,10387.5000,10500.0000,21561,0
20010507,10462.5000,10537.5000,10325.0000,10400.0000,30136,0
20010508,10337.5000,10375.0000,10175.0000,10250.0000,40036,0
20010509,10287.5000,10300.0000,10225.0000,10250.0000,23966,0
20010510,10125.0000,10150.0000,9900.0000,9912.5000,60054,0
20010511,9900.0000,9925.0000,9837.5000,9850.0000,35726,0
20010514,9912.5000,10175.0000,9912.5000,10087.5000,36280,0
20010515,10462.5000,10537.5000,10387.5000,10475.0000,4549,0
20010516,10412.5000,10500.0000,10350.0000,10462.5000,2501,0
20010517,10450.0000,10475.0000,10387.5000,10450.0000,1600,0
20010518,10450.0000,10462.5000,10362.5000,10387.5000,1004,0
20010521,10300.0000,10300.0000,10062.5000,10087.5000,6332,0
20010522,10100.0000,10112.5000,9937.5000,9950.0000,3513,0
20010523,10037.5000,10062.5000,9962.5000,10000.0000,5785,0
20010524,10087.5000,10125.0000,10062.5000,10087.5000,3180,0
20010525,10075.0000,10112.5000,9950.0000,9962.5000,2234,0
20010529,9887.5000,9900.0000,9787.5000,9862.5000,3569,0
20010530,9912.5000,9937.5000,9862.5000,9900.0000,3250,0
20010531,9925.0000,10050.0000,9925.0000,10025.0000,4024,0
20010601,10125.0000,10375.0000,10125.0000,10337.5000,5877,0
20010604,10275.0000,10300.0000,10162.5000,10187.5000,5549,0
20010605,10325.0000,10362.5000,10150.0000,10162.5000,6125,0
20010606,10100.0000,10325.0000,10087.5000,10300.0000,5289,0
20010607,10350.0000,10462.5000,10300.0000,10325.0000,6676,0
20010608,10225.0000,10300.0000,10212.5000,10250.0000,7117,0
20010611,10387.5000,10437.5000,10225.0000,10325.0000,5826,0
20010612,10337.5000,10387.5000,10200.0000,10250.0000,5906,0
20010613,10250.0000,10325.0000,10200.0000,10212.5000,11230,0
20010614,10212.5000,10250.0000,10125.0000,10137.5000,10150,0
20010615,10087.5000,10100.0000,9862.5000,9912.5000,12819,0
20010618,9937.5000,9962.5000,9775.0000,9912.5000,12915,0
20010619,10000.0000,10075.0000,9887.5000,10025.0000,9304,0
20010620,10000.0000,10050.0000,9887.5000,9900.0000,10546,0
20010621,9875.0000,9900.0000,9775.0000,9800.0000,14146,0
20010622,9837.5000,9875.0000,9750.0000,9762.5000,13288,0
20010625,9700.0000,9712.5000,9600.0000,9625.0000,17351,0
20010626,9650.0000,9675.0000,9625.0000,9662.5000,15723,0
20010627,9750.0000,9837.5000,9750.0000,9787.5000,25176,0
20010628,9875.0000,9900.0000,9812.5000,9862.5000,41982,0
20010629,10050.0000,10125.0000,9825.0000,9862.5000,29441,0
20010702,9762.5000,9987.5000,9700.0000,9962.5000,29986,0
20010703,9937.5000,10162.5000,9937.5000,10112.5000,33268,0
20010705,10125.0000,10400.0000,10100.0000,10287.5000,34889,0
20010706,10350.0000,10387.5000,10287.5000,10362.5000,28665,0
20010709,10300.0000,10600.0000,10287.5000,10575.0000,28473,0
20010710,10750.0000,10887.5000,10700.0000,10825.0000,36965,0
20010711,11125.0000,11425.0000,11100.0000,11225.0000,47715,0
20010712,11450.0000,11775.0000,11400.0000,11712.5000,42086,0
20010713,11500.0000,11550.0000,11150.0000,11212.5000,28347,0
20010716,11500.0000,11600.0000,11200.0000,11425.0000,73866,0
20010717,12050.0000,12125.0000,11775.0000,11825.0000,65162,0
20010718,11400.0000,11650.0000,11350.0000,11425.0000,47646,0
20010719,11400.0000,11425.0000,11250.0000,11412.5000,42820,0
20010720,11175.0000,11200.0000,10962.5000,11025.0000,55626,0
20010723,10850.0000,11050.0000,10762.5000,11037.5000,55157,0
20010724,11200.0000,11387.5000,11125.0000,11325.0000,43403,0
20010725,11425.0000,11575.0000,11337.5000,11562.5000,32479,0
20010726,11700.0000,11775.0000,11337.5000,11475.0000,51398,0
20010727,11550.0000,11625.0000,11475.0000,11587.5000,28471,0
20010730,11525.0000,11550.0000,11300.0000,11400.0000,33571,0
20010731,11275.0000,11525.0000,11212.5000,11512.5000,41236,0
20010801,11375.0000,11525.0000,11300.0000,11337.5000,25833,0
20010802,11462.5000,11500.0000,11212.5000,11250.0000,30778,0
20010803,11225.0000,11250.0000,11037.5000,11100.0000,35379,0
20010806,11075.0000,11250.0000,11012.5000,11212.5000,26921,0
20010807,11425.0000,11437.5000,11287.5000,11387.5000,29926,0
20010808,11425.0000,11537.5000,11400.0000,11475.0000,39459,0
20010809,11475.0000,11650.0000,11475.0000,11575.0000,31081,0
20010810,11825.0000,11887.5000,11700.0000,11712.5000,54722,0
20010813,11750.0000,11875.0000,11687.5000,11850.0000,35233,0
20010814,11712.5000,11737.5000,11662.5000,11700.0000,29296,0
20010815,11725.0000,11737.5000,11500.0000,11587.5000,43019,0
20010816,11650.0000,11650.0000,11412.5000,11475.0000,39427,0
20010817,11450.0000,11475.0000,11337.5000,11412.5000,30237,0
20010820,11200.0000,11312.5000,11162.5000,11250.0000,44986,0
20010821,11375.0000,11437.5000,11300.0000,11387.5000,30276,0
20010822,11387.5000,11475.0000,11350.0000,11400.0000,21744,0
20010823,11325.0000,11650.0000,11237.5000,11587.5000,57046,0
20010824,11475.0000,11625.0000,11375.0000,11412.5000,44311,0
20010827,11325.0000,11575.0000,11312.5000,11550.0000,35841,0
20010828,11675.0000,11700.0000,11425.0000,11450.0000,42458,0
20010829,11437.5000,11575.0000,11437.5000,11562.5000,55212,0
20010830,11500.0000,11612.5000,11450.0000,11500.0000,57614,0
20010831,11525.0000,11637.5000,11475.0000,11612.5000,41604,0
20010904,11562.5000,11600.0000,11487.5000,11562.5000,35569,0
20010905,11500.0000,11562.5000,11387.5000,11487.5000,58435,0
20010906,11362.5000,11387.5000,11300.0000,11312.5000,45129,0
20010907,11325.0000,11375.0000,11275.0000,11287.5000,30914,0
20010910,11237.5000,11350.0000,11200.0000,11325.0000,37166,0
20010913,11212.5000,11537.5000,11212.5000,11475.0000,58401,0
20010914,11275.0000,11325.0000,11200.0000,11212.5000,61326,0
20010917,11675.0000,11812.5000,11662.5000,11675.0000,8951,0
20010918,11650.0000,11725.0000,11512.5000,11525.0000,7774,0
20010919,11500.0000,11512.5000,11300.0000,11412.5000,23396,0
20010920,11387.5000,11600.0000,11350.0000,11537.5000,7135,0
20010921,11512.5000,11550.0000,11375.0000,11450.0000,9437,0
20010924,11500.0000,11512.5000,11362.5000,11375.0000,5277,0
20010925,11412.5000,11500.0000,11350.0000,11375.0000,9696,0
20010926,11350.0000,11462.5000,11325.0000,11437.5000,8354,0
20010927,11450.0000,11450.0000,11350.0000,11387.5000,3723,0
20010928,11337.5000,11412.5000,11300.0000,11312.5000,5942,0
20011001,11262.5000,11275.0000,11112.5000,11125.0000,12826,0
20011002,11150.0000,11175.0000,11050.0000,11062.5000,9848,0
20011003,11037.5000,11150.0000,11037.5000,11137.5000,4112,0
20011004,11175.0000,11275.0000,11162.5000,11175.0000,7591,0
20011005,11100.0000,11325.0000,11087.5000,11312.5000,5322,0
20011008,11325.0000,11450.0000,11250.0000,11362.5000,4824,0
20011009,11350.0000,11387.5000,11250.0000,11262.5000,4578,0
20011010,11237.5000,11337.5000,11212.5000,11312.5000,6089,0
20011011,11300.0000,11350.0000,11262.5000,11275.0000,7333,0
20011012,11025.0000,11075.0000,11000.0000,11037.5000,13208,0
20011015,11050.0000,11050.0000,10900.0000,10912.5000,16942,0
20011016,10912.5000,10975.0000,10912.5000,10962.5000,5726,0
20011017,10962.5000,11050.0000,10862.5000,11000.0000,10789,0
20011018,11050.0000,11075.0000,10887.5000,10900.0000,6800,0
20011019,10875.0000,10975.0000,10862.5000,10900.0000,7420,0
20011022,10850.0000,10887.5000,10825.0000,10850.0000,5755,0
20011023,10850.0000,10900.0000,10825.0000,10850.0000,6884,0
20011024,10850.0000,10975.0000,10837.5000,10950.0000,9477,0
20011025,10912.5000,11012.5000,10912.5000,10950.0000,7520,0
20011026,10950.0000,10962.5000,10875.0000,10900.0000,6846,0
20011029,10850.0000,10887.5000,10737.5000,10812.5000,14718,0
20011030,10812.5000,10962.5000,10775.0000,10937.5000,11060,0
20011031,10912.5000,10962.5000,10862.5000,10900.0000,13422,0
20011101,10850.0000,10875.0000,10775.0000,10850.0000,11437,0
20011102,10800.0000,10837.5000,10750.0000,10762.5000,10906,0
20011105,10725.0000,10800.0000,10725.0000,10775.0000,7524,0
20011106,10762.5000,10875.0000,10737.5000,10750.0000,16831,0
20011107,10775.0000,10812.5000,10737.5000,10750.0000,13029,0
20011108,10775.0000,10800.0000,10712.5000,10762.5000,17062,0
20011109,10725.0000,11000.0000,10712.5000,10912.5000,27479,0
20011112,10900.0000,10962.5000,10850.0000,10912.5000,17240,0
20011113,10875.0000,10937.5000,10862.5000,10875.0000,17348,0
20011114,10900.0000,11000.0000,10875.0000,10937.5000,17374,0
20011115,10950.0000,10962.5000,10862.5000,10887.5000,22434,0
20011116,10862.5000,10950.0000,10850.0000,10937.5000,17517,0
20011119,11050.0000,11075.0000,10975.0000,11050.0000,24802,0
20011120,11062.5000,11087.5000,11012.5000,11025.0000,19664,0
20011121,11062.5000,11062.5000,11012.5000,11025.0000,18488,0
20011123,11050.0000,11075.0000,11000.0000,11012.5000,9400,0
20011126,10987.5000,11012.5000,10750.0000,10775.0000,82572,0
20011127,10762.5000,10800.0000,10725.0000,10787.5000,40845,0
20011128,10775.0000,10800.0000,10512.5000,10525.0000,74406,0
20011129,10512.5000,10650.0000,10512.5000,10587.5000,80493,0
20011130,10950.0000,11100.0000,10850.0000,11025.0000,122391,0
20011203,11062.5000,11087.5000,10950.0000,11050.0000,55037,0
20011204,11025.0000,11150.0000,10975.0000,11062.5000,56777,0
20011205,11012.5000,11025.0000,10912.5000,10962.5000,35527,0
20011206,11000.0000,11000.0000,10812.5000,10825.0000,35021,0
20011207,10775.0000,11100.0000,10762.5000,10950.0000,60787,0
20011210,10975.0000,11012.5000,10937.5000,10975.0000,21154,0
20011211,11000.0000,11025.0000,10900.0000,10975.0000,27398,0
20011212,10937.5000,10937.5000,10775.0000,10800.0000,41482,0
20011213,10800.0000,10837.5000,10687.5000,10825.0000,38336,0
20011214,10825.0000,10900.0000,10812.5000,10837.5000,20799,0
20011217,11175.0000,11175.0000,11062.5000,11100.0000,1977,0
20011218,11100.0000,11162.5000,11000.0000,11025.0000,2385,0
20011219,11000.0000,11112.5000,10975.0000,11037.5000,3926,0
20011220,11025.0000,11025.0000,10937.5000,10962.5000,4029,0
20011221,10937.5000,11000.0000,10875.0000,10912.5000,3851,0
20011226,10862.5000,10875.0000,10762.5000,10775.0000,6412,0
20011227,10800.0000,10825.0000,10750.0000,10812.5000,2709,0
20011228,10850.0000,10875.0000,10787.5000,10825.0000,4117,0
20011231,10787.5000,10812.5000,10750.0000,10775.0000,2762,0
20020102,10762.5000,10837.5000,10725.0000,10775.0000,3401,0
20020103,10775.0000,10862.5000,10737.5000,10850.0000,3425,0
20020104,10837.5000,10887.5000,10825.0000,10850.0000,4036,0
20020107,10887.5000,10987.5000,10875.0000,10912.5000,5348,0
20020108,10900.0000,10950.0000,10862.5000,10912.5000,3945,0
20020109,10900.0000,10975.0000,10787.5000,10850.0000,6046,0
20020110,10787.5000,10812.5000,10737.5000,10787.5000,5284,0
20020111,10987.5000,11037.5000,10925.0000,10975.0000,8114,0
20020114,11050.0000,11100.0000,10887.5000,10900.0000,5867,0
20020115,10850.0000,11025.0000,10850.0000,10987.5000,5376,0
20020116,11000.0000,11100.0000,10950.0000,11087.5000,5445,0
20020117,11150.0000,11162.5000,10987.5000,11025.0000,6968,0
20020118,10987.5000,11025.0000,10912.5000,10925.0000,5295,0
20020122,10875.0000,10900.0000,10812.5000,10837.5000,3963,0
20020123,10800.0000,10812.5000,10687.5000,10787.5000,8759,0
20020124,10787.5000,10862.5000,10775.0000,10825.0000,3701,0
20020125,10887.5000,10900.0000,10787.5000,10800.0000,4481,0
20020128,10725.0000,10787.5000,10662.5000,10725.0000,5866,0
20020129,10712.5000,10750.0000,10650.0000,10662.5000,6272,0
20020130,10637.5000,10687.5000,10612.5000,10650.0000,3864,0
20020131,10637.5000,10712.5000,10625.0000,10650.0000,8429,0
20020201,10625.0000,10625.0000,10562.5000,10575.0000,6933,0
20020204,10587.5000,10662.5000,10562.5000,10650.0000,11910,0
20020205,10662.5000,10700.0000,10637.5000,10662.5000,6160,0
20020206,10687.5000,10687.5000,10550.0000,10562.5000,9616,0
20020207,10575.0000,10600.0000,10550.0000,10587.5000,9964,0
20020208,10587.5000,10625.0000,10562.5000,10600.0000,10205,0
20020211,10587.5000,10637.5000,10575.0000,10612.5000,12613,0
20020212,10625.0000,10650.0000,10600.0000,10637.5000,9846,0
20020213,10662.5000,10812.5000,10650.0000,10787.5000,16300,0
20020214,10825.0000,10825.0000,10662.5000,10700.0000,14521,0
20020215,10687.5000,10712.5000,10575.0000,10587.5000,16557,0
20020219,10650.0000,10662.5000,10587.5000,10637.5000,20331,0
20020220,10675.0000,10700.0000,10612.5000,10687.5000,17706,0
20020221,10687.5000,10737.5000,10637.5000,10687.5000,15331,0
20020222,10725.0000,10725.0000,10575.0000,10587.5000,24070,0
20020225,10562.5000,10562.5000,10375.0000,10412.5000,69952,0
20020226,10375.0000,10450.0000,10262.5000,10275.0000,61232,0
20020227,10300.0000,10362.5000,10287.5000,10350.0000,60403,0
20020228,10325.0000,10462.5000,10300.0000,10375.0000,40584,0
20020301,10375.0000,10450.0000,10312.5000,10425.0000,38890,0
20020304,10462.5000,10500.0000,10375.0000,10387.5000,27509,0
20020305,10425.0000,10487.5000,10400.0000,10475.0000,23321,0
20020306,10462.5000,10462.5000,10337.5000,10412.5000,28140,0
20020307,10500.0000,10512.5000,10375.0000,10387.5000,30768,0
20020308,10337.5000,10500.0000,10312.5000,10412.5000,29576,0
20020311,10375.0000,10500.0000,10337.5000,10475.0000,26030,0
20020312,10512.5000,10612.5000,10475.0000,10525.0000,39668,0
20020313,10475.0000,10525.0000,10325.0000,10362.5000,40751,0
20020314,10437.5000,10475.0000,10375.0000,10387.5000,21597,0
20020315,10700.0000,10787.5000,10612.5000,10637.5000,8762,0
20020318,10600.0000,10725.0000,10575.0000,10662.5000,7546,0
20020319,10625.0000,10687.5000,10575.0000,10662.5000,5125,0
20020320,10687.5000,10712.5000,10600.0000,10637.5000,4903,0
20020321,10637.5000,10712.5000,10600.0000,10612.5000,5918,0
20020322,10612.5000,10650.0000,10550.0000,10575.0000,4647,0
20020325,10562.5000,10587.5000,10512.5000,10525.0000,5411,0
20020326,10600.0000,10625.0000,10537.5000,10562.5000,5325,0
20020327,10600.0000,10650.0000,10575.0000,10637.5000,10792,0
20020328,10625.0000,10637.5000,10425.0000,10450.0000,18309,0
20020401,10425.0000,10525.0000,10425.0000,10487.5000,7120,0
20020402,10537.5000,10562.5000,10500.0000,10500.0000,7838,0
20020403,10487.5000,10500.0000,10362.5000,10375.0000,9594,0
20020404,10375.0000,10450.0000,10337.5000,10387.5000,9282,0
20020405,10412.5000,10425.0000,10312.5000,10350.0000,15647,0
20020408,10325.0000,10437.5000,10312.5000,10400.0000,10809,0
20020409,10425.0000,10450.0000,10387.5000,10400.0000,13202,0
20020410,10362.5000,10475.0000,10275.0000,10312.5000,24284,0
20020411,10325.0000,10337.5000,10237.5000,10250.0000,13035,0
20020412,10225.0000,10237.5000,9975.0000,10187.5000,23230,0
20020415,10200.0000,10237.5000,10087.5000,10112.5000,14419,0
20020416,10125.0000,10212.5000,10112.5000,10200.0000,17128,0
20020417,10225.0000,10325.0000,10162.5000,10287.5000,18339,0
20020418,10275.0000,10337.5000,10187.5000,10200.0000,25077,0
20020419,10212.5000,10237.5000,10112.5000,10125.0000,36696,0
20020422,10162.5000,10300.0000,10162.5000,10212.5000,36951,0
20020423,10187.5000,10262.5000,10175.0000,10225.0000,19347,0
20020424,10262.5000,10275.0000,10150.0000,10175.0000,36787,0
20020425,10200.0000,10237.5000,10125.0000,10150.0000,26776,0
20020426,10200.0000,10237.5000,10137.5000,10150.0000,36705,0
20020429,10200.0000,10212.5000,10000.0000,10012.5000,66803,0
20020430,10062.5000,10075.0000,10000.0000,10025.0000,29424,0
20020501,10050.0000,10187.5000,10025.0000,10150.0000,30358,0
20020502,10150.0000,10200.0000,10012.5000,10025.0000,40308,0
20020503,10062.5000,10062.5000,9987.5000,10050.0000,25117,0
20020506,9962.5000,10050.0000,9900.0000,10025.0000,36811,0
20020507,10125.0000,10312.5000,10100.0000,10237.5000,57202,0
20020508,10275.0000,10287.5000,10187.5000,10225.0000,32057,0
20020509,10287.5000,10350.0000,10237.5000,10275.0000,29613,0
20020510,10375.0000,10437.5000,10200.0000,10300.0000,42273,0
20020513,10500.0000,10762.5000,10500.0000,10750.0000,84108,0
20020514,10750.0000,10812.5000,10662.5000,10775.0000,76288,0
20020515,11087.5000,11137.5000,11037.5000,11125.0000,3809,0
20020516,11125.0000,11125.0000,10950.0000,10975.0000,2963,0
20020517,10900.0000,10912.5000,10737.5000,10762.5000,3619,0
20020520,10737.5000,10887.5000,10712.5000,10875.0000,2187,0
20020521,10950.0000,10962.5000,10787.5000,10850.0000,2278,0
20020522,10850.0000,10875.0000,10700.0000,10712.5000,7111,0
20020523,10750.0000,10750.0000,10587.5000,10712.5000,4045,0
20020524,10650.0000,10687.5000,10562.5000,10575.0000,2589,0
20020528,10525.0000,10750.0000,10525.0000,10712.5000,3069,0
20020529,10762.5000,10962.5000,10750.0000,10900.0000,5223,0
20020530,10900.0000,10987.5000,10812.5000,10962.5000,3636,0
20020531,10950.0000,11062.5000,10937.5000,11025.0000,6260,0
20020603,10875.0000,10900.0000,10800.0000,10825.0000,3956,0
20020604,10837.5000,10962.5000,10825.0000,10862.5000,3556,0
20020605,10850.0000,10887.5000,10775.0000,10862.5000,7558,0
20020606,10837.5000,10962.5000,10787.5000,10800.0000,6238,0
20020607,10737.5000,10762.5000,10675.0000,10687.5000,9857,0
20020610,10587.5000,10712.5000,10575.0000,10700.0000,7499,0
20020611,10650.0000,10687.5000,10562.5000,10575.0000,7735,0
20020612,10725.0000,10800.0000,10650.0000,10712.5000,15581,0
20020613,10725.0000,10987.5000,10712.5000,10925.0000,12001,0
20020614,10925.0000,10937.5000,10775.0000,10800.0000,10733,0
20020617,10750.0000,10825.0000,10712.5000,10762.5000,10616,0
20020618,10750.0000,10762.5000,10637.5000,10675.0000,16766,0
20020619,10675.0000,10800.0000,10662.5000,10762.5000,12085,0
20020620,10850.0000,10925.0000,10825.0000,10850.0000,15026,0
20020621,10900.0000,10912.5000,10850.0000,10862.5000,18088,0
20020624,11150.0000,11550.0000,11125.0000,11300.0000,50837,0
20020625,11400.0000,11450.0000,11287.5000,11387.5000,34204,0
20020626,11350.0000,11525.0000,11350.0000,11450.0000,35646,0
20020627,11462.5000,11725.0000,11400.0000,11687.5000,39338,0
20020628,11850.0000,11850.0000,11587.5000,11650.0000,31437,0
20020701,11925.0000,12075.0000,11850.0000,12025.0000,31817,0
20020702,12100.0000,12100.0000,11650.0000,11775.0000,28476,0
20020703,11475.0000,11625.0000,11450.0000,11562.5000,26559,0
20020705,11500.0000,11850.0000,11500.0000,11825.0000,18446,0
20020708,11625.0000,11625.0000,11437.5000,11462.5000,22719,0
20020709,11725.0000,11800.0000,11612.5000,11625.0000,21985,0
20020710,11400.0000,11462.5000,11325.0000,11437.5000,23556,0
20020711,11387.5000,11387.5000,11125.0000,11187.5000,26099,0
20020712,11100.0000,11162.5000,11012.5000,11125.0000,17689,0
20020715,11850.0000,11962.5000,11825.0000,11862.5000,37516,0
20020716,12100.0000,12250.0000,12075.0000,12225.0000,50761,0
20020717,12075.0000,12187.5000,11975.0000,12075.0000,41118,0
20020718,12050.0000,12175.0000,11975.0000,12125.0000,31421,0
20020719,12012.5000,12250.0000,11975.0000,12237.5000,31047,0
20020722,12550.0000,12875.0000,12500.0000,12800.0000,79743,0
20020723,12600.0000,12775.0000,12525.0000,12562.5000,66548,0
20020724,12600.0000,13000.0000,12600.0000,12962.5000,64537,0
20020725,12825.0000,12825.0000,12525.0000,12712.5000,52322,0
20020726,12750.0000,12787.5000,12575.0000,12637.5000,36273,0
20020729,12075.0000,12200.0000,11975.0000,12012.5000,69767,0
20020730,12075.0000,12325.0000,12050.0000,12287.5000,40837,0
20020731,12650.0000,12887.5000,12650.0000,12825.0000,64758,0
20020801,13100.0000,13275.0000,12700.0000,12937.5000,86489,0
20020802,13100.0000,13237.5000,12975.0000,13150.0000,58645,0
20020805,12800.0000,13237.5000,12750.0000,13187.5000,58527,0
20020806,13150.0000,13225.0000,13075.0000,13100.0000,47865,0
20020807,12950.0000,13087.5000,12950.0000,13000.0000,41113,0
20020808,12950.0000,12962.5000,12812.5000,12862.5000,33668,0
20020809,12900.0000,13100.0000,12800.0000,13075.0000,42687,0
20020812,13900.0000,13950.0000,13600.0000,13612.5000,91329,0
20020813,13725.0000,14025.0000,13625.0000,13975.0000,73599,0
20020814,13975.0000,14375.0000,13975.0000,14237.5000,87145,0
20020815,14350.0000,14425.0000,14050.0000,14200.0000,71676,0
20020816,14075.0000,14137.5000,13962.5000,14125.0000,49086,0
20020819,13900.0000,13975.0000,13775.0000,13875.0000,52720,0
20020820,13725.0000,13750.0000,13525.0000,13537.5000,71291,0
20020821,13637.5000,13675.0000,13425.0000,13625.0000,56893,0
20020822,13537.5000,13600.0000,13387.5000,13575.0000,46145,0
20020823,13575.0000,13775.0000,13562.5000,13675.0000,47581,0
20020826,13750.0000,13812.5000,13650.0000,13737.5000,35908,0
20020827,13687.5000,13712.5000,13587.5000,13612.5000,37302,0
20020828,13612.5000,13637.5000,13500.0000,13512.5000,52107,0
20020829,13425.0000,13450.0000,13312.5000,13337.5000,80707,0
20020830,13350.0000,13437.5000,13287.5000,13400.0000,49777,0
20020903,13650.0000,13775.0000,13575.0000,13712.5000,53230,0
20020904,13750.0000,13987.5000,13712.5000,13925.0000,49453,0
20020905,13900.0000,14050.0000,13812.5000,14025.0000,58409,0
20020906,14100.0000,14175.0000,14037.5000,14162.5000,44888,0
20020909,14425.0000,14800.0000,14400.0000,14462.5000,81882,0
20020910,14550.0000,14550.0000,14250.0000,14375.0000,54514,0
20020911,14300.0000,14650.0000,14287.5000,14625.0000,57022,0
20020912,14475.0000,14550.0000,14112.5000,14162.5000,76594,0
20020913,14000.0000,14000.0000,13800.0000,13812.5000,62388,0
20020916,14037.5000,14212.5000,13900.0000,14187.5000,8680,0
20020917,14125.0000,14200.0000,13937.5000,14125.0000,13847,0
20020918,14125.0000,14150.0000,13925.0000,13962.5000,12285,0
20020919,13850.0000,13875.0000,13675.0000,13687.5000,17188,0
20020920,13612.5000,13625.0000,13350.0000,13400.0000,19797,0
20020923,13300.0000,13337.5000,13050.0000,13075.0000,13913,0
20020924,13125.0000,13375.0000,13100.0000,13350.0000,12110,0
20020925,13400.0000,13475.0000,13212.5000,13287.5000,10535,0
20020926,13337.5000,13425.0000,13300.0000,13387.5000,5529,0
20020927,13400.0000,13412.5000,13237.5000,13300.0000,6270,0
20020930,13350.0000,13350.0000,12862.5000,12950.0000,14182,0
20021001,12950.0000,13162.5000,12912.5000,13125.0000,13138,0
20021002,13175.0000,13262.5000,13137.5000,13162.5000,9914,0
20021003,13075.0000,13100.0000,12950.0000,13037.5000,8755,0
20021004,13075.0000,13300.0000,13062.5000,13187.5000,8314,0
20021007,13175.0000,13375.0000,13125.0000,13287.5000,9742,0
20021008,13225.0000,13300.0000,13150.0000,13162.5000,6583,0
20021009,13112.5000,13200.0000,13062.5000,13125.0000,10954,0
20021010,13087.5000,13125.0000,12900.0000,12912.5000,13899,0
20021011,12900.0000,12900.0000,12675.0000,12687.5000,20487,0
20021014,12600.0000,12712.5000,12525.0000,12637.5000,15498,0
20021015,12712.5000,13112.5000,12700.0000,13075.0000,18481,0
20021016,13200.0000,13237.5000,12925.0000,13012.5000,18412,0
20021017,12912.5000,13250.0000,12850.0000,13050.0000,19857,0
20021018,13037.5000,13100.0000,12987.5000,13000.0000,7727,0
20021021,13037.5000,13137.5000,12975.0000,12987.5000,10141,0
20021022,12887.5000,12925.0000,12825.0000,12850.0000,10203,0
20021023,12887.5000,12887.5000,12737.5000,12750.0000,15864,0
20021024,12725.0000,12837.5000,12650.0000,12737.5000,13466,0
20021025,12725.0000,12750.0000,12650.0000,12700.0000,10632,0
20021028,12675.0000,12700.0000,12525.0000,12550.0000,16572,0
20021029,12512.5000,12675.0000,12487.5000,12625.0000,14970,0
20021030,12650.0000,12712.5000,12487.5000,12500.0000,16391,0
20021031,12525.0000,12662.5000,12487.5000,12600.0000,21510,0
20021101,12550.0000,12662.5000,12537.5000,12562.5000,14336,0
20021104,12537.5000,12550.0000,12400.0000,12412.5000,17450,0
20021105,12387.5000,12425.0000,12287.5000,12300.0000,27028,0
20021106,12275.0000,12475.0000,12237.5000,12362.5000,21945,0
20021107,12350.0000,12362.5000,12250.0000,12275.0000,19668,0
20021108,12212.5000,12237.5000,12025.0000,12037.5000,24758,0
20021111,11987.5000,12075.0000,11937.5000,12025.0000,20800,0
20021112,12150.0000,12237.5000,12100.0000,12137.5000,25788,0
20021113,12087.5000,12300.0000,12050.0000,12212.5000,31106,0
20021114,12250.0000,12350.0000,12212.5000,12262.5000,26765,0
20021115,12300.0000,12325.0000,12137.5000,12187.5000,25292,0
20021118,12175.0000,12262.5000,12100.0000,12225.0000,24727,0
20021119,12225.0000,12362.5000,12200.0000,12325.0000,39442,0
20021120,12312.5000,12450.0000,12300.0000,12425.0000,37383,0
20021121,12400.0000,12462.5000,12325.0000,12337.5000,25001,0
20021122,12325.0000,12437.5000,12300.0000,12387.5000,22662,0
20021125,12337.5000,12375.0000,12175.0000,12237.5000,52517,0
20021126,12250.0000,12325.0000,12225.0000,12237.5000,50700,0
20021127,12275.0000,12300.0000,12200.0000,12212.5000,46276,0
20021129,12237.5000,12262.5000,12062.5000,12075.0000,30764,0
20021202,12150.0000,12212.5000,12050.0000,12062.5000,33612,0
20021203,11987.5000,12037.5000,11925.0000,11937.5000,40122,0
20021204,11900.0000,12025.0000,11850.0000,11962.5000,48218,0
20021205,11950.0000,11962.5000,11750.0000,11800.0000,58647,0
20021206,11825.0000,11912.5000,11750.0000,11862.5000,34983,0
20021209,11825.0000,11900.0000,11787.5000,11837.5000,19948,0
20021210,11850.0000,11950.0000,11825.0000,11912.5000,24866,0
20021211,11937.5000,12050.0000,11937.5000,12025.0000,31609,0
20021212,11987.5000,12037.5000,11837.5000,11962.5000,35550,0
20021213,11987.5000,12050.0000,11975.0000,12000.0000,24700,0
20021216,12150.0000,12200.0000,12037.5000,12050.0000,2756,0
20021217,12050.0000,12100.0000,12000.0000,12037.5000,3583,0
20021218,12050.0000,12125.0000,12012.5000,12112.5000,2243,0
20021219,12137.5000,12187.5000,12075.0000,12125.0000,4223,0
20021220,12125.0000,12150.0000,12062.5000,12100.0000,5120,0
20021223,12087.5000,12275.0000,12075.0000,12262.5000,2368,0
20021226,12212.5000,12312.5000,12200.0000,12287.5000,2552,0
20021227,12287.5000,12300.0000,12125.0000,12150.0000,4350,0
20021230,12087.5000,12100.0000,11975.0000,11987.5000,4773,0
20021231,11962.5000,12000.0000,11937.5000,11987.5000,5112,0
20030102,11962.5000,12112.5000,11962.5000,12037.5000,4728,0
20030103,11962.5000,12012.5000,11937.5000,11987.5000,3486,0
20030106,12000.0000,12037.5000,11937.5000,11987.5000,4453,0
20030107,12000.0000,12175.0000,12000.0000,12162.5000,5222,0
20030108,12325.0000,12437.5000,12275.0000,12387.5000,5675,0
20030109,12325.0000,12375.0000,12275.0000,12325.0000,5793,0
20030110,12025.0000,12025.0000,11900.0000,11912.5000,7883,0
20030113,11887.5000,11900.0000,11600.0000,11662.5000,15079,0
20030114,11710.0000,11750.0000,11625.0000,11687.5000,7220,0
20030115,11650.0000,11762.5000,11637.5000,11700.0000,5681,0
20030116,11687.5000,11725.0000,11562.5000,11662.5000,6446,0
20030117,11612.5000,11775.0000,11562.5000,11750.0000,6032,0
20030121,11700.0000,11850.0000,11687.5000,11825.0000,5356,0
20030122,11837.5000,11962.5000,11837.5000,11875.0000,6076,0
20030123,11862.5000,12000.0000,11862.5000,11925.0000,4935,0
20030124,11912.5000,12012.5000,11875.0000,11925.0000,5254,0
20030127,12000.0000,12025.0000,11887.5000,11900.0000,3990,0
20030128,11900.0000,12062.5000,11887.5000,12050.0000,4016,0
20030129,12025.0000,12050.0000,11900.0000,11912.5000,4855,0
20030130,11862.5000,12000.0000,11825.0000,11987.5000,4515,0
20030131,11987.5000,12087.5000,11975.0000,12012.5000,13493,0
20030203,11925.0000,11987.5000,11887.5000,11975.0000,6068,0
20030204,11975.0000,12075.0000,11962.5000,12012.5000,6780,0
20030205,12012.5000,12037.5000,11912.5000,11950.0000,9584,0
20030206,11912.5000,12137.5000,11887.5000,12075.0000,12368,0
20030207,12125.0000,12162.5000,12050.0000,12125.0000,13826,0
20030210,12200.0000,12250.0000,12200.0000,12225.0000,16404,0
20030211,12200.0000,12250.0000,12150.0000,12237.5000,16059,0
20030212,12275.0000,12287.5000,12062.5000,12137.5000,14689,0
20030213,12150.0000,12187.5000,12112.5000,12150.0000,12641,0
20030214,12137.5000,12200.0000,12112.5000,12175.0000,9478,0
20030218,12100.0000,12125.0000,12050.0000,12062.5000,12324,0
20030219,12037.5000,12037.5000,11900.0000,11912.5000,16904,0
20030220,11825.0000,11925.0000,11825.0000,11900.0000,16466,0
20030221,11875.0000,11900.0000,11687.5000,11700.0000,37901,0
20030224,11662.5000,11675.0000,11600.0000,11637.5000,55667,0
20030225,11612.5000,11750.0000,11600.0000,11687.5000,42767,0
20030226,11650.0000,11725.0000,11637.5000,11687.5000,47822,0
20030227,11687.5000,11712.5000,11600.0000,11612.5000,42224,0
20030228,11650.0000,11800.0000,11650.0000,11662.5000,38645,0
20030303,11712.5000,11787.5000,11712.5000,11725.0000,24220,0
20030304,11687.5000,11837.5000,11562.5000,11812.5000,56549,0
20030305,11800.0000,11900.0000,11762.5000,11875.0000,33256,0
20030306,11950.0000,12025.0000,11900.0000,12012.5000,42943,0
20030307,12025.0000,12062.5000,11962.5000,12000.0000,35473,0
20030310,11925.0000,11937.5000,11800.0000,11850.0000,25924,0
20030311,11762.5000,11787.5000,11712.5000,11750.0000,29495,0
20030312,11687.5000,11800.0000,11687.5000,11775.0000,26921,0
20030313,11787.5000,11837.5000,11712.5000,11775.0000,28448,0
20030314,11737.5000,11750.0000,11637.5000,11650.0000,26651,0
20030317,11675.0000,11725.0000,11550.0000,11562.5000,18196,0
20030318,11550.0000,11575.0000,11487.5000,11537.5000,21446,0
20030319,11562.5000,11637.5000,11512.5000,11612.5000,9424,0
20030320,11675.0000,11737.5000,11675.0000,11712.5000,6016,0
20030321,11687.5000,11712.5000,11550.0000,11600.0000,9997,0
20030324,11537.5000,11550.0000,11437.5000,11450.0000,9561,0
20030325,11387.5000,11475.0000,11362.5000,11425.0000,11205,0
20030326,11437.5000,11500.0000,11412.5000,11425.0000,7276,0
20030327,11450.0000,11487.5000,11437.5000,11462.5000,6241,0
20030328,11412.5000,11537.5000,11387.5000,11400.0000,10526,0
20030331,11712.5000,11912.5000,11712.5000,11850.0000,30290,0
20030401,11912.5000,12000.0000,11875.0000,11987.5000,19049,0
20030402,12025.0000,12100.0000,11962.5000,12025.0000,25007,0
20030403,11950.0000,12000.0000,11875.0000,11962.5000,14776,0
20030404,11937.5000,12025.0000,11925.0000,11987.5000,9382,0
20030407,12100.0000,12250.0000,12100.0000,12225.0000,35112,0
20030408,12250.0000,12325.0000,12150.0000,12225.0000,38475,0
20030409,12187.5000,12212.5000,12162.5000,12187.5000,17553,0
20030410,12162.5000,12175.0000,11975.0000,12012.5000,32254,0
20030411,11962.5000,12087.5000,11950.0000,12012.5000,24832,0
20030414,12025.0000,12037.5000,11900.0000,11987.5000,26437,0
20030415,12000.0000,12137.5000,11987.5000,12125.0000,24169,0
20030416,12137.5000,12150.0000,11975.0000,11987.5000,26643,0
20030417,12000.0000,12125.0000,11950.0000,12075.0000,22004,0
20030421,11987.5000,12000.0000,11925.0000,11962.5000,19700,0
20030422,11987.5000,12025.0000,11937.5000,11950.0000,25329,0
20030423,11937.5000,11962.5000,11875.0000,11937.5000,37860,0
20030424,11912.5000,11937.5000,11812.5000,11825.0000,37913,0
20030425,11725.0000,11750.0000,11687.5000,11700.0000,48288,0
20030428,11600.0000,11662.5000,11550.0000,11562.5000,66896,0
20030429,11525.0000,11600.0000,11475.0000,11562.5000,66106,0
20030430,11575.0000,11662.5000,11525.0000,11562.5000,38610,0
20030501,11512.5000,11662.5000,11512.5000,11575.0000,30170,0
20030502,11575.0000,11650.0000,11537.5000,11625.0000,30992,0
20030505,11725.0000,11900.0000,11700.0000,11862.5000,49272,0
20030506,11787.5000,11887.5000,11750.0000,11875.0000,33331,0
20030507,11975.0000,12150.0000,11937.5000,12125.0000,74917,0
20030508,12150.0000,12225.0000,12075.0000,12125.0000,71191,0
20030509,12150.0000,12650.0000,12100.0000,12600.0000,88139,0
20030512,12500.0000,12950.0000,12475.0000,12612.5000,131562,0
20030513,12612.5000,12650.0000,12525.0000,12637.5000,42058,0
20030514,12800.0000,12800.0000,12350.0000,12562.5000,60601,0
20030515,12400.0000,12612.5000,12387.5000,12600.0000,4720,0
20030516,12587.5000,12700.0000,12500.0000,12525.0000,4386,0
20030519,12375.0000,12425.0000,12200.0000,12225.0000,4445,0
20030520,12275.0000,12350.0000,12100.0000,12225.0000,4795,0
20030521,12225.0000,12337.5000,12150.0000,12187.5000,5682,0
20030522,12150.0000,12237.5000,12075.0000,12112.5000,5887,0
20030523,12075.0000,12112.5000,12012.5000,12112.5000,3056,0
20030527,11937.5000,12062.5000,11850.0000,11987.5000,4762,0
20030528,12050.0000,12062.5000,11912.5000,11962.5000,4534,0
20030529,11975.0000,12175.0000,11950.0000,12162.5000,5395,0
20030530,12175.0000,12225.0000,12087.5000,12150.0000,9321,0
20030602,12050.0000,12100.0000,11987.5000,12025.0000,6849,0
20030603,11962.5000,11975.0000,11900.0000,11912.5000,7366,0
20030604,11900.0000,11937.5000,11800.0000,11812.5000,8966,0
20030605,11775.0000,11862.5000,11675.0000,11712.5000,12109,0
20030606,11762.5000,11875.0000,11750.0000,11862.5000,11619,0
20030609,11787.5000,11812.5000,11687.5000,11750.0000,11679,0
20030610,11762.5000,11887.5000,11700.0000,11875.0000,11517,0
20030611,11750.0000,12150.0000,11750.0000,12100.0000,14659,0
20030612,12100.0000,12275.0000,12100.0000,12250.0000,14264,0
20030613,12250.0000,12287.5000,11937.5000,11975.0000,12662,0
20030616,11925.0000,11962.5000,11825.0000,11900.0000,7866,0
20030617,11812.5000,11950.0000,11775.0000,11937.5000,12419,0
20030618,11975.0000,12062.5000,11887.5000,12037.5000,14777,0
20030619,12087.5000,12187.5000,11975.0000,12050.0000,10818,0
20030620,11950.0000,11987.5000,11887.5000,11925.0000,11406,0
20030623,11812.5000,11862.5000,11750.0000,11775.0000,14490,0
20030624,11737.5000,11850.0000,11675.0000,11725.0000,20245,0
20030625,11750.0000,11787.5000,11712.5000,11737.5000,13368,0
20030626,11675.0000,11700.0000,11362.5000,11400.0000,38847,0
20030627,11450.0000,11500.0000,11412.5000,11487.5000,28525,0
20030630,11375.0000,11375.0000,11175.0000,11187.5000,27376,0
20030701,11075.0000,11287.5000,11050.0000,11262.5000,24669,0
20030702,11225.0000,11275.0000,11150.0000,11162.5000,19014,0
20030703,11150.0000,11175.0000,11062.5000,11112.5000,25893,0
20030707,10900.0000,10987.5000,10900.0000,10975.0000,27427,0
20030708,11050.0000,11187.5000,11025.0000,11162.5000,24095,0
20030709,11200.0000,11237.5000,10975.0000,11037.5000,22065,0
20030710,10862.5000,10862.5000,10725.0000,10750.0000,23729,0
20030711,10737.5000,10800.0000,10650.0000,10662.5000,21659,0
20030714,10637.5000,10650.0000,10575.0000,10600.0000,18045,0
20030715,10750.0000,10800.0000,10600.0000,10612.5000,39639,0
20030716,10600.0000,10650.0000,10575.0000,10587.5000,24589,0
20030717,10612.5000,10637.5000,10562.5000,10587.5000,30175,0
20030718,10575.0000,10587.5000,10537.5000,10550.0000,24501,0
20030721,10575.0000,10725.0000,10500.0000,10687.5000,45881,0
20030722,10675.0000,10775.0000,10625.0000,10675.0000,35388,0
20030723,10687.5000,10700.0000,10562.5000,10575.0000,26459,0
20030724,10550.0000,10737.5000,10525.0000,10575.0000,35825,0
20030725,10525.0000,10650.0000,10475.0000,10612.5000,28617,0
20030728,10675.0000,10800.0000,10675.0000,10762.5000,40086,0
20030729,10862.5000,10900.0000,10750.0000,10762.5000,42004,0
20030730,10712.5000,10762.5000,10662.5000,10687.5000,29325,0
20030731,10687.5000,10725.0000,10562.5000,10600.0000,32240,0
20030801,10650.0000,10850.0000,10650.0000,10700.0000,48203,0
20030804,10750.0000,10900.0000,10725.0000,10862.5000,43552,0
20030805,10850.0000,10875.0000,10750.0000,10850.0000,32368,0
20030806,10850.0000,10975.0000,10812.5000,10950.0000,37580,0
20030807,10950.0000,11075.0000,10937.5000,11012.5000,45625,0
20030808,11062.5000,11087.5000,11012.5000,11075.0000,35457,0
20030811,11050.0000,11150.0000,10875.0000,10912.5000,56194,0
20030812,11425.0000,11625.0000,11337.5000,11487.5000,118741,0
20030813,11512.5000,11550.0000,11425.0000,11475.0000,46338,0
20030814,11512.5000,11587.5000,11387.5000,11475.0000,48626,0
20030815,11437.5000,11475.0000,11375.0000,11475.0000,31404,0
20030818,11800.0000,12000.0000,11775.0000,11912.5000,85210,0
20030819,11875.0000,11875.0000,11612.5000,11625.0000,58843,0
20030820,11775.0000,11825.0000,11712.5000,11812.5000,41167,0
20030821,11937.5000,11962.5000,11525.0000,11625.0000,70132,0
20030822,11675.0000,11850.0000,11612.5000,11762.5000,44490,0
20030825,11750.0000,11825.0000,11725.0000,11775.0000,31844,0
20030826,12075.0000,12150.0000,11737.5000,11787.5000,78843,0
20030827,11825.0000,11862.5000,11662.5000,11850.0000,43273,0
20030828,11900.0000,11962.5000,11800.0000,11937.5000,65013,0
20030829,11912.5000,12100.0000,11825.0000,12087.5000,52503,0
20030902,11862.5000,12012.5000,11850.0000,12000.0000,40584,0
20030903,12100.0000,12237.5000,12025.0000,12212.5000,61197,0
20030904,12212.5000,12362.5000,12162.5000,12350.0000,58812,0
20030905,12337.5000,12337.5000,12125.0000,12150.0000,52049,0
20030908,12175.0000,12225.0000,11975.0000,12012.5000,48131,0
20030909,12100.0000,12150.0000,12037.5000,12137.5000,36546,0
20030910,12087.5000,12137.5000,12062.5000,12112.5000,42841,0
20030911,12100.0000,12100.0000,11625.0000,11650.0000,98596,0
20030912,11537.5000,11587.5000,11375.0000,11400.0000,75237,0
20030915,11775.0000,11812.5000,11687.5000,11762.5000,8954,0
20030916,11762.5000,11825.0000,11587.5000,11600.0000,11490,0
20030917,11587.5000,11650.0000,11550.0000,11575.0000,6919,0
20030918,11562.5000,11637.5000,11562.5000,11575.0000,7531,0
20030919,11575.0000,11737.5000,11500.0000,11687.5000,8907,0
20030922,11662.5000,11800.0000,11662.5000,11750.0000,6182,0
20030923,11737.5000,11737.5000,11525.0000,11550.0000,8972,0
20030924,11537.5000,11637.5000,11462.5000,11587.5000,9674,0
20030925,11587.5000,11825.0000,11587.5000,11687.5000,9390,0
20030926,11675.0000,11750.0000,11637.5000,11687.5000,4120,0
20030929,11662.5000,11787.5000,11587.5000,11687.5000,6762,0
20030930,11675.0000,11687.5000,11425.0000,11437.5000,17424,0
20031001,11437.5000,11462.5000,11362.5000,11425.0000,10770,0
20031002,11425.0000,11600.0000,11400.0000,11425.0000,9596,0
20031003,11412.5000,11600.0000,11387.5000,11550.0000,11207,0
20031006,11487.5000,11537.5000,11425.0000,11462.5000,6393,0
20031007,11450.0000,11625.0000,11425.0000,11575.0000,6367,0
20031008,11562.5000,11575.0000,11450.0000,11475.0000,8552,0
20031009,11462.5000,11500.0000,11425.0000,11462.5000,9397,0
20031010,11437.5000,11450.0000,11175.0000,11212.5000,18641,0
20031013,11212.5000,11300.0000,11175.0000,11237.5000,6918,0
20031014,11225.0000,11350.0000,11175.0000,11287.5000,12453,0
20031015,11262.5000,11275.0000,11175.0000,11187.5000,7357,0
20031016,11175.0000,11225.0000,11075.0000,11087.5000,14374,0
20031017,11100.0000,11187.5000,11050.0000,11062.5000,13885,0
20031020,11050.0000,11087.5000,11012.5000,11025.0000,13124,0
20031021,11012.5000,11175.0000,11000.0000,11100.0000,19872,0
20031022,11050.0000,11375.0000,11050.0000,11312.5000,27621,0
20031023,11300.0000,12200.0000,11300.0000,12037.5000,52798,0
20031024,11950.0000,12162.5000,11900.0000,12050.0000,33325,0
20031027,12037.5000,12500.0000,12025.0000,12087.5000,39526,0
20031028,12037.5000,12350.0000,11912.5000,12312.5000,21650,0
20031029,12300.0000,12662.5000,12237.5000,12625.0000,37800,0
20031030,12625.0000,12750.0000,12575.0000,12637.5000,43291,0
20031031,12600.0000,12650.0000,12400.0000,12625.0000,30249,0
20031103,12575.0000,12625.0000,12225.0000,12275.0000,25549,0
20031104,12237.5000,12250.0000,11862.5000,11887.5000,35747,0
20031105,11837.5000,12162.5000,11700.0000,12100.0000,26836,0
20031106,12112.5000,12212.5000,12000.0000,12012.5000,22870,0
20031107,12000.0000,12162.5000,11900.0000,12075.0000,23841,0
20031110,12000.0000,12062.5000,11925.0000,11987.5000,20018,0
20031111,11950.0000,12037.5000,11887.5000,11975.0000,24027,0
20031112,11950.0000,12400.0000,11950.0000,12337.5000,34264,0
20031113,12337.5000,12512.5000,12275.0000,12350.0000,27967,0
20031114,12325.0000,12400.0000,12275.0000,12325.0000,20687,0
20031117,12300.0000,12387.5000,12137.5000,12225.0000,24856,0
20031118,12187.5000,12250.0000,12025.0000,12087.5000,28009,0
20031119,12075.0000,12100.0000,11862.5000,11875.0000,33564,0
20031120,11850.0000,12075.0000,11837.5000,12050.0000,36896,0
20031121,12025.0000,12112.5000,11925.0000,12050.0000,42384,0
20031124,12025.0000,12075.0000,11937.5000,11975.0000,49413,0
20031125,11975.0000,12250.0000,11887.5000,12225.0000,75921,0
20031126,12275.0000,12400.0000,12250.0000,12362.5000,62802,0
20031128,12475.0000,12487.5000,12350.0000,12437.5000,37067,0
20031201,12537.5000,12550.0000,12400.0000,12462.5000,48058,0
20031202,12450.0000,12475.0000,12362.5000,12412.5000,39919,0
20031203,12450.0000,12650.0000,12425.0000,12612.5000,76330,0
20031204,12600.0000,12687.5000,12425.0000,12450.0000,66565,0
20031205,12375.0000,12450.0000,12287.5000,12425.0000,42724,0
20031208,12350.0000,12512.5000,12337.5000,12400.0000,38650,0
20031209,12475.0000,12500.0000,12337.5000,12487.5000,38483,0
20031210,12500.0000,12500.0000,12425.0000,12487.5000,29009,0
20031211,12487.5000,12650.0000,12287.5000,12550.0000,52998,0
20031212,12550.0000,12650.0000,12487.5000,12625.0000,45248,0
20031215,12762.5000,12800.0000,12550.0000,12787.5000,4610,0
20031216,12762.5000,12812.5000,12612.5000,12700.0000,4430,0
20031217,12687.5000,12725.0000,12637.5000,12712.5000,6415,0
20031218,12675.0000,12700.0000,12575.0000,12625.0000,5904,0
20031219,12725.0000,12725.0000,12500.0000,12625.0000,5530,0
20031222,12537.5000,12537.5000,12462.5000,12475.0000,3065,0
20031223,12412.5000,12450.0000,12350.0000,12362.5000,4791,0
20031224,11800.0000,12112.5000,11650.0000,11987.5000,16700,0
20031226,11850.0000,12225.0000,11800.0000,12200.0000,8821,0
20031229,12250.0000,12387.5000,12175.0000,12325.0000,6118,0
20031230,12250.0000,12337.5000,12225.0000,12287.5000,4356,0
20031231,12337.5000,12450.0000,12325.0000,12437.5000,5075,0
20040102,12462.5000,12950.0000,12437.5000,12800.0000,8814,0
20040105,12750.0000,12950.0000,12687.5000,12812.5000,12272,0
20040106,12800.0000,12875.0000,12725.0000,12737.5000,6476,0
20040107,12712.5000,12750.0000,12612.5000,12675.0000,5662,0
20040108,12650.0000,12825.0000,12600.0000,12750.0000,5665,0
20040109,12725.0000,12800.0000,12687.5000,12712.5000,6666,0
20040112,12700.0000,13500.0000,12650.0000,13387.5000,25412,0
20040113,13337.5000,13675.0000,13325.0000,13587.5000,20696,0
20040114,13537.5000,13675.0000,13475.0000,13625.0000,18661,0
20040115,13587.5000,13750.0000,13550.0000,13625.0000,15161,0
20040116,13600.0000,13875.0000,13512.5000,13837.5000,17731,0
20040120,13812.5000,14162.5000,13750.0000,13987.5000,26469,0
20040121,13950.0000,14150.0000,13850.0000,14100.0000,22910,0
20040122,14075.0000,14125.0000,13975.0000,14000.0000,11773,0
20040123,13962.5000,14150.0000,13875.0000,14050.0000,16224,0
20040126,14012.5000,14287.5000,14012.5000,14262.5000,14136,0
20040127,14237.5000,14250.0000,14000.0000,14037.5000,13635,0
20040128,14000.0000,14000.0000,13712.5000,13762.5000,18129,0
20040129,13712.5000,13825.0000,13637.5000,13712.5000,12100,0
20040130,13725.0000,14112.5000,13725.0000,14075.0000,20139,0
20040202,14037.5000,14037.5000,13700.0000,13800.0000,15266,0
20040203,13800.0000,14050.0000,13775.0000,13900.0000,15101,0
20040204,13900.0000,13987.5000,13700.0000,13762.5000,13974,0
20040205,13750.0000,14075.0000,13712.5000,14012.5000,23478,0
20040206,13975.0000,14250.0000,13975.0000,14225.0000,31609,0
20040209,14050.0000,14525.0000,13937.5000,14512.5000,36554,0
20040210,14500.0000,14612.5000,14300.0000,14337.5000,49487,0
20040211,14300.0000,14575.0000,14200.0000,14537.5000,32160,0
20040212,14525.0000,14600.0000,14262.5000,14387.5000,30151,0
20040213,14375.0000,14462.5000,14225.0000,14437.5000,21694,0
20040217,14425.0000,14650.0000,14425.0000,14525.0000,24082,0
20040218,14500.0000,14550.0000,14300.0000,14312.5000,44271,0
20040219,14300.0000,14575.0000,14250.0000,14562.5000,29355,0
20040220,14537.5000,14725.0000,14437.5000,14550.0000,36631,0
20040223,14587.5000,14850.0000,14587.5000,14700.0000,82669,0
20040224,14700.0000,14900.0000,14587.5000,14887.5000,64114,0
20040225,14862.5000,15050.0000,14775.0000,14925.0000,59858,0
20040226,14900.0000,15150.0000,14800.0000,15100.0000,56422,0
20040227,15075.0000,15237.5000,15025.0000,15150.0000,59991,0
20040301,15150.0000,15250.0000,15025.0000,15137.5000,52492,0
20040302,15125.0000,15312.5000,14750.0000,14787.5000,71112,0
20040303,14750.0000,14950.0000,14700.0000,14887.5000,51587,0
20040304,14875.0000,15012.5000,14725.0000,14850.0000,50840,0
20040305,14837.5000,14950.0000,14750.0000,14862.5000,32255,0
20040308,14862.5000,14887.5000,14550.0000,14625.0000,49990,0
20040309,14600.0000,15087.5000,14600.0000,15075.0000,51259,0
20040310,15075.0000,15162.5000,14875.0000,14912.5000,41911,0
20040311,14937.5000,15137.5000,14900.0000,14950.0000,33587,0
20040312,14950.0000,15100.0000,14937.5000,15062.5000,27076,0
20040315,15212.5000,15575.0000,15212.5000,15562.5000,10109,0
20040316,15525.0000,15625.0000,15425.0000,15475.0000,18798,0
20040317,15475.0000,15662.5000,15350.0000,15600.0000,12871,0
20040318,15587.5000,15887.5000,15587.5000,15812.5000,21637,0
20040319,15800.0000,15975.0000,15737.5000,15850.0000,22058,0
20040322,15875.0000,16200.0000,15875.0000,16175.0000,30357,0
20040323,16137.5000,16150.0000,16012.5000,16062.5000,18077,0
20040324,16025.0000,16175.0000,15650.0000,15762.5000,25794,0
20040325,15750.0000,15850.0000,15500.0000,15575.0000,20651,0
20040326,15575.0000,15675.0000,15400.0000,15487.5000,17587,0
20040329,15450.0000,15550.0000,15300.0000,15487.5000,12786,0
20040330,15500.0000,15875.0000,15487.5000,15862.5000,27176,0
20040331,15812.5000,16375.0000,15787.5000,16275.0000,37789,0
20040401,16250.0000,16850.0000,16237.5000,16600.0000,30937,0
20040402,16575.0000,16875.0000,16550.0000,16850.0000,35573,0
20040405,16850.0000,17100.0000,16675.0000,16812.5000,45046,0
20040406,16800.0000,16800.0000,16575.0000,16675.0000,31974,0
20040407,16675.0000,16925.0000,16675.0000,16875.0000,34964,0
20040408,16862.5000,17075.0000,16787.5000,16887.5000,40075,0
20040412,16850.0000,16900.0000,16450.0000,16475.0000,36940,0
20040413,16450.0000,16462.5000,15887.5000,15925.0000,48738,0
20040414,15862.5000,16250.0000,15812.5000,16212.5000,46773,0
20040415,16212.5000,16350.0000,15212.5000,15812.5000,49915,0
20040416,15725.0000,16125.0000,15662.5000,16050.0000,40925,0
20040419,16050.0000,16175.0000,15850.0000,15887.5000,24801,0
20040420,15875.0000,15900.0000,15687.5000,15750.0000,33762,0
20040421,15750.0000,15787.5000,15237.5000,15450.0000,37884,0
20040422,15450.0000,15650.0000,15425.0000,15487.5000,33646,0
20040423,15487.5000,15625.0000,15350.0000,15487.5000,33361,0
20040426,15462.5000,15462.5000,15150.0000,15362.5000,29011,0
20040427,15325.0000,16000.0000,15325.0000,15775.0000,45291,0
20040428,15762.5000,15887.5000,15525.0000,15712.5000,36912,0
20040429,15712.5000,16025.0000,15625.0000,15987.5000,31539,0
20040430,15975.0000,16400.0000,15900.0000,16075.0000,38940,0
20040503,16062.5000,16275.0000,15987.5000,16200.0000,24827,0
20040504,16187.5000,16325.0000,16075.0000,16187.5000,23363,0
20040505,16162.5000,16200.0000,15825.0000,15987.5000,22937,0
20040506,15962.5000,16000.0000,15500.0000,15512.5000,28510,0
20040507,15537.5000,15650.0000,15250.0000,15550.0000,30708,0
20040510,15575.0000,15600.0000,14900.0000,14925.0000,40902,0
20040511,14962.5000,15025.0000,14825.0000,14962.5000,31330,0
20040512,14962.5000,15175.0000,14625.0000,14875.0000,42774,0
20040513,14900.0000,14987.5000,14650.0000,14762.5000,32091,0
20040514,14787.5000,14837.5000,14500.0000,14612.5000,32771,0
20040517,14325.0000,14537.5000,14150.0000,14512.5000,3988,0
20040518,14550.0000,14612.5000,14225.0000,14312.5000,4740,0
20040519,14300.0000,14650.0000,14300.0000,14637.5000,3094,0
20040520,14675.0000,14687.5000,14175.0000,14275.0000,6580,0
20040521,14287.5000,14362.5000,14087.5000,14237.5000,4376,0
20040524,14275.0000,14600.0000,14275.0000,14587.5000,5485,0
20040525,14662.5000,14987.5000,14662.5000,14962.5000,6039,0
20040526,14962.5000,15025.0000,14800.0000,14812.5000,4425,0
20040527,14800.0000,15000.0000,14650.0000,14725.0000,6386,0
20040528,14725.0000,15087.5000,14650.0000,14987.5000,9222,0
20040601,15250.0000,15987.5000,15250.0000,15987.5000,6084,0
20040602,16062.5000,16125.0000,15850.0000,15987.5000,18404,0
20040603,15937.5000,15937.5000,15475.0000,15537.5000,13266,0
20040604,15500.0000,15637.5000,15387.5000,15475.0000,16684,0
20040607,15300.0000,15300.0000,14800.0000,15125.0000,17913,0
20040608,15075.0000,15150.0000,14912.5000,14950.0000,20305,0
20040609,15000.0000,15150.0000,14875.0000,15112.5000,22081,0
20040610,15100.0000,15112.5000,14425.0000,14487.5000,27379,0
20040614,14575.0000,14700.0000,14400.0000,14612.5000,19607,0
20040615,14537.5000,14550.0000,14125.0000,14137.5000,17222,0
20040616,14137.5000,14325.0000,14137.5000,14250.0000,14466,0
20040617,14250.0000,14375.0000,13950.0000,14062.5000,16516,0
20040618,14050.0000,14175.0000,13875.0000,13912.5000,13868,0
20040621,13887.5000,14000.0000,13687.5000,13950.0000,22823,0
20040622,13950.0000,13987.5000,13587.5000,13625.0000,27648,0
20040623,13600.0000,13987.5000,13500.0000,13962.5000,20942,0
20040624,14012.5000,14125.0000,13825.0000,13887.5000,20476,0
20040625,13862.5000,14050.0000,13862.5000,14025.0000,18417,0
20040628,13950.0000,13950.0000,13700.0000,13750.0000,28735,0
20040629,13750.0000,13912.5000,13575.0000,13625.0000,38438,0
20040630,13600.0000,13650.0000,13000.0000,13125.0000,38860,0
20040701,13125.0000,13212.5000,12900.0000,13150.0000,30586,0
20040702,13125.0000,13125.0000,12912.5000,12962.5000,20335,0
20040706,12825.0000,12850.0000,12625.0000,12700.0000,28755,0
20040707,12700.0000,12825.0000,12625.0000,12687.5000,20583,0
20040708,12700.0000,12725.0000,12375.0000,12425.0000,19194,0
20040709,12400.0000,12450.0000,12300.0000,12312.5000,14790,0
20040712,12275.0000,12425.0000,12100.0000,12400.0000,18925,0
20040713,12400.0000,12412.5000,12212.5000,12237.5000,19909,0
20040714,12237.5000,12387.5000,12200.0000,12325.0000,19071,0
20040715,12712.5000,12725.0000,12487.5000,12512.5000,42475,0
20040716,12462.5000,12475.0000,12350.0000,12375.0000,38520,0
20040719,12312.5000,12350.0000,12175.0000,12250.0000,43740,0
20040720,12237.5000,12300.0000,12037.5000,12100.0000,51206,0
20040721,12087.5000,12100.0000,11687.5000,11725.0000,64434,0
20040722,11700.0000,11725.0000,11375.0000,11387.5000,69173,0
20040723,11400.0000,11675.0000,11387.5000,11600.0000,52314,0
20040726,11500.0000,11587.5000,11312.5000,11587.5000,42656,0
20040727,11575.0000,11612.5000,11450.0000,11537.5000,38485,0
20040728,11512.5000,11587.5000,11275.0000,11337.5000,39544,0
20040729,11337.5000,11575.0000,11325.0000,11350.0000,42013,0
20040730,11362.5000,11525.0000,11250.0000,11275.0000,44402,0
20040802,11275.0000,11437.5000,11250.0000,11387.5000,45685,0
20040803,11425.0000,11450.0000,11287.5000,11437.5000,41560,0
20040804,11450.0000,11612.5000,11362.5000,11562.5000,52514,0
20040805,11562.5000,11762.5000,11500.0000,11737.5000,49026,0
20040806,11750.0000,11850.0000,11700.0000,11837.5000,49439,0
20040809,11875.0000,11962.5000,11800.0000,11900.0000,46507,0
20040810,11875.0000,11900.0000,11712.5000,11787.5000,48849,0
20040811,11787.5000,11837.5000,11562.5000,11600.0000,59771,0
20040812,11600.0000,11662.5000,11300.0000,11450.0000,78658,0
20040813,11462.5000,11462.5000,11312.5000,11412.5000,27774,0
20040816,11362.5000,11662.5000,11262.5000,11650.0000,47100,0
20040817,11725.0000,12075.0000,11687.5000,11987.5000,75085,0
20040818,11950.0000,11962.5000,11762.5000,11812.5000,46089,0
20040819,11800.0000,12037.5000,11775.0000,12012.5000,44382,0
20040820,12012.5000,12100.0000,11862.5000,12087.5000,33526,0
20040823,12012.5000,12262.5000,11925.0000,12212.5000,44584,0
20040824,12212.5000,12212.5000,12025.0000,12100.0000,47789,0
20040825,12100.0000,12237.5000,11775.0000,11850.0000,65959,0
20040826,11850.0000,11887.5000,11675.0000,11700.0000,39137,0
20040827,11700.0000,11775.0000,11425.0000,11450.0000,62042,0
20040830,11437.5000,11950.0000,11412.5000,11762.5000,74710,0
20040831,11812.5000,11900.0000,11662.5000,11887.5000,52258,0
20040901,11850.0000,12250.0000,11812.5000,12137.5000,79815,0
20040902,12125.0000,12175.0000,11775.0000,11812.5000,49871,0
20040903,11800.0000,11800.0000,11525.0000,11550.0000,48474,0
20040907,11450.0000,11450.0000,11250.0000,11325.0000,63822,0
20040908,11337.5000,11400.0000,11262.5000,11337.5000,41116,0
20040909,11325.0000,11362.5000,11300.0000,11325.0000,33727,0
20040910,11300.0000,11312.5000,11037.5000,11112.5000,97432,0
20040913,11050.0000,11100.0000,10937.5000,11025.0000,57203,0
20040914,11000.0000,11050.0000,10887.5000,10900.0000,45388,0
20040915,11350.0000,11475.0000,11337.5000,11425.0000,11881,0
20040916,11400.0000,11475.0000,11300.0000,11312.5000,6395,0
20040917,11287.5000,11375.0000,11250.0000,11262.5000,6465,0
20040920,11250.0000,11250.0000,11125.0000,11137.5000,8387,0
20040921,11137.5000,11200.0000,11112.5000,11137.5000,11274,0
20040922,11112.5000,11162.5000,11000.0000,11025.0000,12174,0
20040923,11012.5000,11025.0000,10875.0000,10912.5000,11143,0
20040924,10912.5000,10925.0000,10800.0000,10812.5000,13256,0
20040927,10787.5000,11012.5000,10775.0000,10912.5000,11124,0
20040928,10887.5000,11012.5000,10837.5000,10975.0000,8678,0
20040929,10950.0000,11050.0000,10887.5000,10900.0000,6793,0
20040930,10825.0000,10875.0000,10750.0000,10812.5000,6793,0
20041001,10800.0000,10900.0000,10787.5000,10850.0000,10267,0
20041004,10825.0000,10825.0000,10662.5000,10687.5000,6872,0
20041005,10687.5000,10825.0000,10650.0000,10750.0000,12504,0
20041006,10737.5000,10950.0000,10687.5000,10900.0000,9067,0
20041007,10875.0000,11000.0000,10837.5000,10850.0000,12256,0
20041008,10825.0000,10837.5000,10750.0000,10762.5000,9025,0
20041011,10750.0000,10837.5000,10725.0000,10762.5000,10261,0
20041012,10750.0000,10750.0000,10425.0000,10662.5000,6680,0
20041013,10662.5000,10800.0000,10637.5000,10787.5000,20618,0
20041014,10775.0000,10862.5000,10662.5000,10725.0000,13976,0
20041015,10687.5000,10850.0000,10650.0000,10837.5000,15403,0
20041018,10800.0000,10812.5000,10712.5000,10725.0000,15252,0
20041019,10700.0000,10900.0000,10675.0000,10850.0000,10453,0
20041020,10812.5000,10950.0000,10775.0000,10825.0000,12908,0
20041021,10812.5000,10912.5000,10737.5000,10750.0000,15174,0
20041022,10725.0000,10725.0000,10600.0000,10612.5000,12394,0
20041025,10600.0000,10837.5000,10587.5000,10775.0000,14179,0
20041026,10750.0000,10900.0000,10725.0000,10862.5000,11116,0
20041027,10850.0000,10925.0000,10812.5000,10862.5000,12875,0
20041028,10850.0000,10912.5000,10800.0000,10862.5000,11501,0
20041029,10837.5000,10900.0000,10612.5000,10650.0000,10734,0
20041101,10625.0000,10650.0000,10525.0000,10550.0000,25564,0
20041102,10550.0000,10637.5000,10525.0000,10562.5000,19283,0
20041103,10562.5000,10612.5000,10500.0000,10525.0000,13372,0
20041104,10525.0000,10537.5000,10450.0000,10475.0000,15554,0
20041105,10462.5000,10637.5000,10437.5000,10587.5000,25115,0
20041108,10525.0000,10562.5000,10450.0000,10512.5000,40000,0
20041109,10500.0000,10537.5000,10475.0000,10512.5000,29265,0
20041110,10500.0000,10775.0000,10487.5000,10512.5000,31817,0
20041111,10500.0000,10512.5000,10425.0000,10462.5000,30745,0
20041112,10437.5000,10612.5000,10337.5000,10562.5000,31168,0
20041115,10512.5000,10812.5000,10512.5000,10700.0000,34544,0
20041116,10700.0000,10762.5000,10637.5000,10725.0000,33482,0
20041117,10725.0000,10950.0000,10700.0000,10875.0000,30944,0
20041118,10850.0000,10850.0000,10712.5000,10750.0000,35633,0
20041119,10725.0000,10750.0000,10500.0000,10512.5000,26209,0
20041122,10525.0000,10587.5000,10400.0000,10412.5000,43330,0
20041123,10400.0000,10450.0000,10387.5000,10412.5000,53417,0
20041124,10425.0000,10462.5000,10400.0000,10412.5000,43730,0
20041125,10412.5000,10412.5000,10412.5000,10412.5000,43730,0
20041126,10425.0000,10487.5000,10337.5000,10350.0000,40479,0
20041129,10350.0000,10375.0000,10187.5000,10237.5000,38823,0
20041130,10225.0000,10275.0000,10175.0000,10187.5000,111140,0
20041201,10200.0000,10287.5000,10150.0000,10162.5000,66090,0
20041202,10150.0000,10225.0000,10125.0000,10200.0000,59955,0
20041203,10212.5000,10375.0000,10200.0000,10362.5000,41033,0
20041206,10362.5000,10475.0000,10362.5000,10450.0000,44585,0
20041207,10425.0000,10450.0000,10100.0000,10162.5000,38738,0
20041208,10150.0000,10250.0000,10075.0000,10200.0000,68440,0
20041209,10200.0000,10237.5000,10112.5000,10150.0000,42407,0
20041210,10125.0000,10225.0000,10050.0000,10062.5000,24247,0
20041213,10050.0000,10275.0000,10050.0000,10237.5000,38320,0
20041214,10212.5000,10312.5000,10187.5000,10300.0000,43658,0
20041215,10675.0000,10762.5000,10612.5000,10625.0000,3974,0
20041216,10600.0000,10625.0000,10512.5000,10562.5000,5593,0
20041217,10550.0000,10600.0000,10487.5000,10587.5000,3306,0
20041220,10600.0000,10762.5000,10600.0000,10687.5000,5754,0
20041221,10675.0000,10675.0000,10612.5000,10650.0000,5671,0
20041222,10637.5000,10662.5000,10562.5000,10650.0000,3354,0
20041223,10637.5000,10750.0000,10637.5000,10737.5000,3106,0
20041224,10737.5000,10737.5000,10737.5000,10737.5000,3106,0
20041227,10725.0000,10812.5000,10675.0000,10750.0000,2991,0
20041228,10750.0000,10750.0000,10675.0000,10737.5000,4878,0
20041229,10587.5000,10725.0000,10550.0000,10562.5000,4601,0
20041230,10550.0000,10675.0000,10462.5000,10650.0000,3243,0
20041231,10650.0000,10650.0000,10650.0000,10650.0000,7244,0
20050103,10575.0000,10600.0000,10450.0000,10487.5000,206,0
20050104,10475.0000,10475.0000,10412.5000,10437.5000,6598,0
20050105,10437.5000,10512.5000,10412.5000,10462.5000,4174,0
20050106,10462.5000,10850.0000,10462.5000,10800.0000,6201,0
20050107,10737.5000,10862.5000,10662.5000,10737.5000,16090,0
20050110,10700.0000,10750.0000,10625.0000,10737.5000,5761,0
20050111,10725.0000,10775.0000,10687.5000,10725.0000,9583,0
20050112,10700.0000,10700.0000,10400.0000,10412.5000,15574,0
20050113,10412.5000,10437.5000,10312.5000,10375.0000,15771,0
20050114,10375.0000,10387.5000,10225.0000,10237.5000,12514,0
20050118,10250.0000,10250.0000,10137.5000,10175.0000,9472,0
20050119,10175.0000,10250.0000,10175.0000,10200.0000,10850,0
20050120,10200.0000,10262.5000,10150.0000,10237.5000,14350,0
20050121,10225.0000,10262.5000,10175.0000,10212.5000,7204,0
20050124,10212.5000,10325.0000,10212.5000,10262.5000,9474,0
20050125,10250.0000,10350.0000,10225.0000,10337.5000,13120,0
20050126,10337.5000,10412.5000,10300.0000,10312.5000,10029,0
20050127,10287.5000,10287.5000,10150.0000,10162.5000,13329,0
20050128,10162.5000,10212.5000,10150.0000,10162.5000,10454,0
20050131,10150.0000,10250.0000,10137.5000,10225.0000,13541,0
20050201,10237.5000,10300.0000,10225.0000,10237.5000,18333,0
20050202,10212.5000,10225.0000,10137.5000,10162.5000,17320,0
20050203,10137.5000,10162.5000,10112.5000,10150.0000,20021,0
20050204,10150.0000,10162.5000,10125.0000,10150.0000,15354,0
20050207,10137.5000,10250.0000,10137.5000,10225.0000,33038,0
20050208,10187.5000,10237.5000,10125.0000,10137.5000,35283,0
20050209,10112.5000,10162.5000,10087.5000,10150.0000,31058,0
20050210,10150.0000,10375.0000,10137.5000,10300.0000,52529,0
20050211,10262.5000,10337.5000,10200.0000,10300.0000,30809,0
20050214,10300.0000,10475.0000,10300.0000,10425.0000,30084,0
20050215,10400.0000,10412.5000,10325.0000,10375.0000,32023,0
20050216,10362.5000,10375.0000,10200.0000,10212.5000,51510,0
20050217,10212.5000,10375.0000,10212.5000,10350.0000,61464,0
20050218,10337.5000,10437.5000,10300.0000,10387.5000,51908,0
20050222,10425.0000,10850.0000,10425.0000,10762.5000,150422,0
20050223,10687.5000,10712.5000,10612.5000,10687.5000,79057,0
20050224,10675.0000,10737.5000,10612.5000,10675.0000,77302,0
20050225,10662.5000,11150.0000,10637.5000,11075.0000,165863,0
20050228,11025.0000,11250.0000,10975.0000,11137.5000,138644,0
20050301,11037.5000,11087.5000,10937.5000,10962.5000,72406,0
20050302,10937.5000,11200.0000,10887.5000,10950.0000,75093,0
20050303,10875.0000,10912.5000,10800.0000,10900.0000,60521,0
20050304,10887.5000,10962.5000,10825.0000,10850.0000,41923,0
20050307,10850.0000,10900.0000,10637.5000,10662.5000,53120,0
20050308,10637.5000,10762.5000,10587.5000,10712.5000,58359,0
20050309,10712.5000,10825.0000,10662.5000,10812.5000,47719,0
20050310,10775.0000,11025.0000,10725.0000,11000.0000,66540,0
20050311,10962.5000,11250.0000,10962.5000,11237.5000,83533,0
20050314,11100.0000,11200.0000,11012.5000,11050.0000,50031,0
20050315,11387.5000,11900.0000,11387.5000,11762.5000,31279,0
20050316,11725.0000,11850.0000,11625.0000,11650.0000,39351,0
20050317,11600.0000,11675.0000,11412.5000,11562.5000,22901,0
20050318,11600.0000,11650.0000,11350.0000,11375.0000,12455,0
20050321,11325.0000,11362.5000,11050.0000,11125.0000,22009,0
20050322,11112.5000,11212.5000,11075.0000,11100.0000,13965,0
20050323,11087.5000,11087.5000,10850.0000,10937.5000,23710,0
20050324,10925.0000,10937.5000,10850.0000,10925.0000,15500,0
20050328,10912.5000,11050.0000,10850.0000,11025.0000,12181,0
20050329,11000.0000,11112.5000,10975.0000,11050.0000,11621,0
20050330,11025.0000,11112.5000,11000.0000,11012.5000,14595,0
20050331,11000.0000,11300.0000,10925.0000,11050.0000,29737,0
20050401,11075.0000,11100.0000,10850.0000,11050.0000,33434,0
20050404,10975.0000,11050.0000,10887.5000,10900.0000,27281,0
20050405,10900.0000,10900.0000,10675.0000,10687.5000,36112,0
20050406,10700.0000,10812.5000,10687.5000,10775.0000,26535,0
20050407,10750.0000,10812.5000,10675.0000,10700.0000,40280,0
20050408,10712.5000,10737.5000,10562.5000,10625.0000,49035,0
20050411,10650.0000,10725.0000,10562.5000,10700.0000,44410,0
20050412,10700.0000,10800.0000,10662.5000,10762.5000,48252,0
20050413,10737.5000,10737.5000,10587.5000,10712.5000,51226,0
20050414,10712.5000,10862.5000,10700.0000,10787.5000,56769,0
20050415,10775.0000,10825.0000,10662.5000,10712.5000,36574,0
20050418,10687.5000,10725.0000,10587.5000,10625.0000,46203,0
20050419,10637.5000,10912.5000,10625.0000,10887.5000,75003,0
20050420,10875.0000,10975.0000,10862.5000,10950.0000,56695,0
20050421,10937.5000,11000.0000,10862.5000,10975.0000,44636,0
20050422,10950.0000,10975.0000,10850.0000,10875.0000,40559,0
20050425,10912.5000,11187.5000,10912.5000,11112.5000,95364,0
20050426,11075.0000,11125.0000,11012.5000,11087.5000,47284,0
20050427,11100.0000,11125.0000,10812.5000,10850.0000,76064,0
20050428,10850.0000,10950.0000,10625.0000,10650.0000,84941,0
20050429,10650.0000,10750.0000,10625.0000,10675.0000,58238,0
20050502,10712.5000,10712.5000,10425.0000,10450.0000,92664,0
20050503,10450.0000,10475.0000,10225.0000,10250.0000,109171,0
20050504,10262.5000,10387.5000,10250.0000,10300.0000,64054,0
20050505,10337.5000,10425.0000,10250.0000,10400.0000,64928,0
20050506,10425.0000,10450.0000,10300.0000,10412.5000,42394,0
20050509,10450.0000,10512.5000,10325.0000,10387.5000,43440,0
20050510,10400.0000,10487.5000,10375.0000,10412.5000,45764,0
20050511,10425.0000,10450.0000,10287.5000,10325.0000,31757,0
20050512,10312.5000,10325.0000,10150.0000,10212.5000,54884,0
20050513,10212.5000,10225.0000,10150.0000,10175.0000,30060,0
20050516,10600.0000,10775.0000,10600.0000,10750.0000,5163,0
20050517,10762.5000,10787.5000,10687.5000,10775.0000,5711,0
20050518,10775.0000,11025.0000,10762.5000,10950.0000,6709,0
20050519,10925.0000,11025.0000,10875.0000,10887.5000,5638,0
20050520,10862.5000,11125.0000,10850.0000,11062.5000,6149,0
20050523,11075.0000,11637.5000,11075.0000,11612.5000,20371,0
20050524,11500.0000,11587.5000,11412.5000,11450.0000,15678,0
20050525,11437.5000,11762.5000,11337.5000,11537.5000,15218,0
20050526,11500.0000,11662.5000,11425.0000,11650.0000,7106,0
20050527,11625.0000,11737.5000,11425.0000,11475.0000,6776,0
20050531,11650.0000,11800.0000,11412.5000,11537.5000,15232,0
20050601,11462.5000,11687.5000,11437.5000,11662.5000,14266,0
20050602,11600.0000,11612.5000,11250.0000,11287.5000,23483,0
20050603,11275.0000,11387.5000,11225.0000,11362.5000,23508,0
20050606,11450.0000,11725.0000,11450.0000,11487.5000,24949,0
20050607,11425.0000,11625.0000,11387.5000,11487.5000,27927,0
20050608,11462.5000,11462.5000,11212.5000,11275.0000,30052,0
20050609,11137.5000,11287.5000,11075.0000,11250.0000,35244,0
20050610,11237.5000,11375.0000,10975.0000,11012.5000,42990,0
20050613,11050.0000,11325.0000,11025.0000,11237.5000,44022,0
20050614,11187.5000,11437.5000,11087.5000,11412.5000,20247,0
20050615,11425.0000,11800.0000,11387.5000,11687.5000,25029,0
20050616,11662.5000,11812.5000,11612.5000,11737.5000,23279,0
20050617,11712.5000,11937.5000,11700.0000,11925.0000,29633,0
20050620,11975.0000,12300.0000,11975.0000,12262.5000,30768,0
20050621,12200.0000,12237.5000,12025.0000,12100.0000,28201,0
20050622,12112.5000,12350.0000,11900.0000,11937.5000,21720,0
20050623,11925.0000,12012.5000,11762.5000,11787.5000,28250,0
20050624,11775.0000,12137.5000,11750.0000,12100.0000,36230,0
20050627,12150.0000,12162.5000,11250.0000,11562.5000,41855,0
20050628,11575.0000,11600.0000,11300.0000,11387.5000,58112,0
20050629,11387.5000,11550.0000,11237.5000,11300.0000,55408,0
20050630,11287.5000,11287.5000,10950.0000,11112.5000,41680,0
20050701,11100.0000,11300.0000,11100.0000,11275.0000,42411,0
20050705,11387.5000,12200.0000,11350.0000,12000.0000,50225,0
20050706,11950.0000,12150.0000,11925.0000,11987.5000,41542,0
20050707,11987.5000,12225.0000,11412.5000,12087.5000,38996,0
20050708,12037.5000,12037.5000,11650.0000,11737.5000,37758,0
20050711,11487.5000,11875.0000,11337.5000,11762.5000,28441,0
20050712,11825.0000,11850.0000,11550.0000,11775.0000,29313,0
20050713,11775.0000,12350.0000,11675.0000,12237.5000,38607,0
20050714,12187.5000,12725.0000,12125.0000,12525.0000,40431,0
20050715,13012.5000,13450.0000,12950.0000,13400.0000,102436,0
20050718,13525.0000,13650.0000,13050.0000,13500.0000,110322,0
20050719,13425.0000,13487.5000,12725.0000,12950.0000,116555,0
20050720,12900.0000,12950.0000,12375.0000,12612.5000,99098,0
20050721,12600.0000,12700.0000,12150.0000,12237.5000,75601,0
20050722,12237.5000,12437.5000,12150.0000,12237.5000,55930,0
20050725,12262.5000,12287.5000,11925.0000,12062.5000,87484,0
20050726,12112.5000,12462.5000,12075.0000,12262.5000,72267,0
20050727,12187.5000,12412.5000,12137.5000,12387.5000,40368,0
20050728,12425.0000,12637.5000,12425.0000,12625.0000,46788,0
20050729,12650.0000,12725.0000,12400.0000,12412.5000,64933,0
20050801,12500.0000,12575.0000,12162.5000,12212.5000,78513,0
20050802,12312.5000,12387.5000,12112.5000,12275.0000,62372,0
20050803,12275.0000,12312.5000,11862.5000,12000.0000,79428,0
20050804,11925.0000,11975.0000,11850.0000,11875.0000,56066,0
20050805,11875.0000,11962.5000,11637.5000,11725.0000,85169,0
20050808,11875.0000,12000.0000,11750.0000,11787.5000,76554,0
20050809,11800.0000,11812.5000,11525.0000,11637.5000,82511,0
20050810,11650.0000,11850.0000,11612.5000,11825.0000,77499,0
20050811,11825.0000,11937.5000,11800.0000,11912.5000,74643,0
20050812,11900.0000,11900.0000,11500.0000,11550.0000,100342,0
20050815,11500.0000,11525.0000,11150.0000,11162.5000,113731,0
20050816,11175.0000,11287.5000,11100.0000,11112.5000,72683,0
20050817,11125.0000,11337.5000,11050.0000,11325.0000,75984,0
20050818,11325.0000,11400.0000,11225.0000,11237.5000,53580,0
20050819,11237.5000,11300.0000,11100.0000,11175.0000,66711,0
20050822,11187.5000,11337.5000,11175.0000,11300.0000,37846,0
20050823,11350.0000,11462.5000,11175.0000,11200.0000,48055,0
20050824,11200.0000,11225.0000,11087.5000,11112.5000,50179,0
20050825,11100.0000,11175.0000,10937.5000,10987.5000,78895,0
20050826,10987.5000,11012.5000,10850.0000,10887.5000,79747,0
20050829,10900.0000,11125.0000,10887.5000,10975.0000,83558,0
20050830,10925.0000,11087.5000,10900.0000,10925.0000,92989,0
20050831,10925.0000,11025.0000,10750.0000,10825.0000,111948,0
20050901,10825.0000,11125.0000,10825.0000,11112.5000,76356,0
20050902,11087.5000,11137.5000,10837.5000,10862.5000,61547,0
20050906,10850.0000,11112.5000,10850.0000,11062.5000,62065,0
20050907,11037.5000,11050.0000,10825.0000,10875.0000,58560,0
20050908,10875.0000,10912.5000,10787.5000,10812.5000,52083,0
20050909,10812.5000,10862.5000,10787.5000,10800.0000,38492,0
20050912,10787.5000,10800.0000,10325.0000,10575.0000,109284,0
20050913,10550.0000,10575.0000,10425.0000,10500.0000,51656,0
20050914,10487.5000,10500.0000,10350.0000,10387.5000,49187,0
20050915,11000.0000,11025.0000,10925.0000,10950.0000,11828,0
20050916,10925.0000,11012.5000,10900.0000,10937.5000,9489,0
20050919,10900.0000,11012.5000,10900.0000,10950.0000,8568,0
20050920,10950.0000,11012.5000,10925.0000,10962.5000,8413,0
20050921,10950.0000,10987.5000,10900.0000,10962.5000,13270,0
20050922,10950.0000,11112.5000,10925.0000,11025.0000,13357,0
20050923,11012.5000,11087.5000,10962.5000,10975.0000,7981,0
20050926,10950.0000,10975.0000,10850.0000,10862.5000,8614,0
20050927,10850.0000,10862.5000,10787.5000,10800.0000,9111,0
20050928,10800.0000,10900.0000,10775.0000,10800.0000,11523,0
20050929,10800.0000,10875.0000,10775.0000,10825.0000,13027,0
20050930,10800.0000,10975.0000,10787.5000,10887.5000,12701,0
20051003,10887.5000,11100.0000,10875.0000,11075.0000,17198,0
20051004,11037.5000,11037.5000,10875.0000,10925.0000,14302,0
20051005,10900.0000,11012.5000,10862.5000,10887.5000,9207,0
20051006,10887.5000,10987.5000,10825.0000,10850.0000,8446,0
20051007,10850.0000,10887.5000,10762.5000,10775.0000,9826,0
20051010,10762.5000,10775.0000,10725.0000,10737.5000,7193,0
20051011,10737.5000,10850.0000,10737.5000,10775.0000,7801,0
20051012,10750.0000,11012.5000,10725.0000,10912.5000,21969,0
20051013,10862.5000,10900.0000,10775.0000,10812.5000,12574,0
20051014,10787.5000,10825.0000,10700.0000,10812.5000,33233,0
20051017,10800.0000,10862.5000,10700.0000,10825.0000,11660,0
20051018,10800.0000,10837.5000,10725.0000,10737.5000,11313,0
20051019,10725.0000,10762.5000,10700.0000,10725.0000,10882,0
20051020,10725.0000,10787.5000,10700.0000,10775.0000,9499,0
20051021,10750.0000,10762.5000,10687.5000,10725.0000,15489,0
20051024,10700.0000,10712.5000,10612.5000,10637.5000,26055,0
20051025,10637.5000,10687.5000,10600.0000,10637.5000,21166,0
20051026,10625.0000,10637.5000,10575.0000,10587.5000,17126,0
20051027,10575.0000,10600.0000,10550.0000,10562.5000,11924,0
20051028,10550.0000,10575.0000,10512.5000,10525.0000,14052,0
20051031,10512.5000,10525.0000,10500.0000,10512.5000,34817,0
20051101,10500.0000,10612.5000,10500.0000,10537.5000,27259,0
20051102,10500.0000,10525.0000,10475.0000,10500.0000,22295,0
20051103,10487.5000,10575.0000,10487.5000,10525.0000,28848,0
20051104,10500.0000,10550.0000,10475.0000,10487.5000,27791,0
20051107,10475.0000,10487.5000,10437.5000,10475.0000,40418,0
20051108,10462.5000,10525.0000,10437.5000,10500.0000,41232,0
20051109,10462.5000,10500.0000,10437.5000,10475.0000,49308,0
20051110,10462.5000,10487.5000,10387.5000,10400.0000,54864,0
20051111,10400.0000,10500.0000,10375.0000,10487.5000,58626,0
20051114,10500.0000,10662.5000,10487.5000,10537.5000,47256,0
20051115,10525.0000,10600.0000,10487.5000,10500.0000,41479,0
20051116,10487.5000,10537.5000,10300.0000,10337.5000,79257,0
20051117,10337.5000,10337.5000,10275.0000,10325.0000,44444,0
20051118,10300.0000,10325.0000,10250.0000,10262.5000,32294,0
20051121,10250.0000,10300.0000,10237.5000,10262.5000,53512,0
20051122,10250.0000,10325.0000,10237.5000,10262.5000,44074,0
20051123,10250.0000,10262.5000,10200.0000,10212.5000,43030,0
20051125,10237.5000,10237.5000,10125.0000,10137.5000,41650,0
20051128,10137.5000,10150.0000,10062.5000,10087.5000,82134,0
20051129,10087.5000,10100.0000,10012.5000,10025.0000,103552,0
20051130,10025.0000,10100.0000,10012.5000,10087.5000,54250,0
20051201,10112.5000,10200.0000,10025.0000,10187.5000,70160,0
20051202,10162.5000,10237.5000,10137.5000,10162.5000,39218,0
20051205,10150.0000,10412.5000,10125.0000,10337.5000,80818,0
20051206,10300.0000,10350.0000,10162.5000,10212.5000,63585,0
20051207,10187.5000,10212.5000,10012.5000,10050.0000,59181,0
20051208,10050.0000,10125.0000,10012.5000,10087.5000,33113,0
20051209,10075.0000,10200.0000,9975.0000,10187.5000,52544,0
20051212,10187.5000,10462.5000,10187.5000,10387.5000,109478,0
20051213,10350.0000,10450.0000,10212.5000,10437.5000,59655,0
20051214,10412.5000,10500.0000,10325.0000,10362.5000,56925,0
20051215,10762.5000,10775.0000,10687.5000,10700.0000,8281,0
20051216,10700.0000,10887.5000,10700.0000,10812.5000,5684,0
20051219,10812.5000,10950.0000,10800.0000,10887.5000,7053,0
20051220,10850.0000,11025.0000,10850.0000,10937.5000,7891,0
20051221,10925.0000,10962.5000,10837.5000,10950.0000,4637,0
20051222,10925.0000,11087.5000,10925.0000,11075.0000,5392,0
20051223,11050.0000,11150.0000,11050.0000,11137.5000,6371,0
20051227,11100.0000,11237.5000,11062.5000,11212.5000,7317,0
20051228,11200.0000,11287.5000,11162.5000,11250.0000,7373,0
20051229,11237.5000,11250.0000,10975.0000,11000.0000,7898,0
20051230,10975.0000,11350.0000,10912.5000,11250.0000,11197,0
20060103,11225.0000,11475.0000,11212.5000,11425.0000,23099,0
20060104,11375.0000,11425.0000,11262.5000,11350.0000,14642,0
20060105,11350.0000,11350.0000,11112.5000,11237.5000,11326,0
20060106,11212.5000,11287.5000,11150.0000,11175.0000,6458,0
20060109,11150.0000,11150.0000,10962.5000,11025.0000,15911,0
20060110,11037.5000,11150.0000,10987.5000,11125.0000,12242,0
20060111,11112.5000,11212.5000,11100.0000,11200.0000,8417,0
20060112,11162.5000,11162.5000,10962.5000,11112.5000,15788,0
20060113,11100.0000,11175.0000,11075.0000,11150.0000,10097,0
20060117,11125.0000,11150.0000,10887.5000,10912.5000,13831,0
20060118,10900.0000,10912.5000,10725.0000,10775.0000,16169,0
20060119,10787.5000,10812.5000,10725.0000,10737.5000,10633,0
20060120,10750.0000,10775.0000,10675.0000,10750.0000,22825,0
20060123,10750.0000,10925.0000,10750.0000,10912.5000,12474,0
20060124,10900.0000,11175.0000,10875.0000,11162.5000,15472,0
20060125,11112.5000,11400.0000,11112.5000,11300.0000,25939,0
20060126,11262.5000,11350.0000,11175.0000,11337.5000,14213,0
20060127,11300.0000,11512.5000,11300.0000,11425.0000,30868,0
20060130,11387.5000,11587.5000,11325.0000,11387.5000,20461,0
20060131,11350.0000,11462.5000,11312.5000,11450.0000,56220,0
20060201,11412.5000,11425.0000,11275.0000,11325.0000,30521,0
20060202,11300.0000,11537.5000,11275.0000,11512.5000,31650,0
20060203,11500.0000,11775.0000,11500.0000,11750.0000,61186,0
20060206,11700.0000,11862.5000,11575.0000,11650.0000,32613,0
20060207,11600.0000,11737.5000,11412.5000,11425.0000,55427,0
20060208,11400.0000,11737.5000,11312.5000,11600.0000,52699,0
20060209,11600.0000,11837.5000,11587.5000,11812.5000,66990,0
20060210,11787.5000,11837.5000,11525.0000,11587.5000,63509,0
20060213,11600.0000,11687.5000,11450.0000,11562.5000,48174,0
20060214,11562.5000,11575.0000,11375.0000,11450.0000,40078,0
20060215,11437.5000,11625.0000,11375.0000,11612.5000,56867,0
20060216,11600.0000,11750.0000,11575.0000,11712.5000,42725,0
20060217,11700.0000,11887.5000,11675.0000,11862.5000,48395,0
20060221,11812.5000,11875.0000,11750.0000,11850.0000,77143,0
20060222,11837.5000,11900.0000,11600.0000,11625.0000,70084,0
20060223,11625.0000,11762.5000,11500.0000,11687.5000,96078,0
20060224,11687.5000,11962.5000,11687.5000,11937.5000,108213,0
20060227,11950.0000,11987.5000,11825.0000,11950.0000,103666,0
20060228,11937.5000,11987.5000,11887.5000,11937.5000,71484,0
20060301,11887.5000,11925.0000,11700.0000,11737.5000,89758,0
20060302,11725.0000,11987.5000,11650.0000,11962.5000,85839,0
20060303,11937.5000,12000.0000,11887.5000,11975.0000,63879,0
20060306,11925.0000,11925.0000,11587.5000,11637.5000,95821,0
20060307,11637.5000,11687.5000,11512.5000,11525.0000,56627,0
20060308,11525.0000,11562.5000,11387.5000,11400.0000,66517,0
20060309,11400.0000,11625.0000,11375.0000,11600.0000,52996,0
20060310,11612.5000,11787.5000,11500.0000,11725.0000,59021,0
20060313,11662.5000,11675.0000,11400.0000,11437.5000,58515,0
20060314,11437.5000,11600.0000,11287.5000,11587.5000,64799,0
20060315,12100.0000,12162.5000,11900.0000,11975.0000,16206,0
20060316,11950.0000,11987.5000,11725.0000,11750.0000,14851,0
20060317,11750.0000,11775.0000,11575.0000,11612.5000,33558,0
20060320,11750.0000,11775.0000,11387.5000,11437.5000,41299,0
20060321,11450.0000,11750.0000,11400.0000,11725.0000,48942,0
20060322,11675.0000,11812.5000,11600.0000,11675.0000,28406,0
20060323,11675.0000,11675.0000,11475.0000,11512.5000,23437,0
20060324,11500.0000,11600.0000,11462.5000,11487.5000,14812,0
20060327,11462.5000,11700.0000,11462.5000,11625.0000,43863,0
20060328,11612.5000,11700.0000,11575.0000,11662.5000,23841,0
20060329,11650.0000,11787.5000,11650.0000,11775.0000,23571,0
20060330,11750.0000,11950.0000,11737.5000,11937.5000,21840,0
20060331,11900.0000,12700.0000,11900.0000,12362.5000,80244,0
20060403,12325.0000,12500.0000,12262.5000,12387.5000,53635,0
20060404,12362.5000,12362.5000,12237.5000,12275.0000,33447,0
20060405,12250.0000,12400.0000,12237.5000,12375.0000,32565,0
20060406,12350.0000,12650.0000,12350.0000,12637.5000,66538,0
20060407,12612.5000,12750.0000,12475.0000,12725.0000,72093,0
20060410,12725.0000,12762.5000,12537.5000,12637.5000,68845,0
20060411,12587.5000,12700.0000,12512.5000,12687.5000,69711,0
20060412,12675.0000,12687.5000,12412.5000,12437.5000,83366,0
20060413,12400.0000,12462.5000,12325.0000,12425.0000,80835,0
20060417,12475.0000,12625.0000,12362.5000,12412.5000,81868,0
20060418,12387.5000,12600.0000,12375.0000,12537.5000,63698,0
20060419,12525.0000,12687.5000,12475.0000,12500.0000,60762,0
20060420,12462.5000,12525.0000,12262.5000,12375.0000,97609,0
20060421,12325.0000,12475.0000,12262.5000,12400.0000,56288,0
20060424,12375.0000,12575.0000,12187.5000,12212.5000,87257,0
20060425,12187.5000,12262.5000,12050.0000,12112.5000,93893,0
20060426,12100.0000,12237.5000,12075.0000,12162.5000,78522,0
20060427,12162.5000,12187.5000,12012.5000,12137.5000,103852,0
20060428,12137.5000,12512.5000,12100.0000,12450.0000,115550,0
20060501,12425.0000,12562.5000,12362.5000,12400.0000,72037,0
20060502,12350.0000,12387.5000,12162.5000,12175.0000,87679,0
20060503,12175.0000,12325.0000,12025.0000,12125.0000,91619,0
20060504,12112.5000,12187.5000,11937.5000,11962.5000,90512,0
20060505,11987.5000,12200.0000,11975.0000,12025.0000,80461,0
20060508,12000.0000,12075.0000,11775.0000,11850.0000,94199,0
20060509,11850.0000,12037.5000,11850.0000,11900.0000,104893,0
20060510,11912.5000,12150.0000,11912.5000,12000.0000,78251,0
20060511,12000.0000,12375.0000,11975.0000,12350.0000,77390,0
20060512,12300.0000,13100.0000,12300.0000,12912.5000,177466,0
20060515,13425.0000,13600.0000,13337.5000,13525.0000,23211,0
20060516,13512.5000,13537.5000,13362.5000,13500.0000,10431,0
20060517,13475.0000,13725.0000,13412.5000,13700.0000,12168,0
20060518,13687.5000,13750.0000,13512.5000,13562.5000,8368,0
20060519,13500.0000,13525.0000,13175.0000,13200.0000,13545,0
20060522,13275.0000,13287.5000,12950.0000,13275.0000,35137,0
20060523,13250.0000,13350.0000,13062.5000,13200.0000,21103,0
20060524,13150.0000,13150.0000,12950.0000,13050.0000,14805,0
20060525,13025.0000,13237.5000,12925.0000,13212.5000,15638,0
20060526,13200.0000,13425.0000,13200.0000,13250.0000,18098,0
20060530,13225.0000,13437.5000,13187.5000,13287.5000,9260,0
20060531,13250.0000,13325.0000,13075.0000,13125.0000,47687,0
20060601,13100.0000,13337.5000,12937.5000,13312.5000,18729,0
20060602,13300.0000,13575.0000,13175.0000,13550.0000,17300,0
20060605,13375.0000,13487.5000,13175.0000,13237.5000,17751,0
20060606,13150.0000,13212.5000,12950.0000,12975.0000,19111,0
20060607,12950.0000,13150.0000,12800.0000,13137.5000,68014,0
20060608,13125.0000,13162.5000,12825.0000,12875.0000,58356,0
20060609,12862.5000,12950.0000,12600.0000,12687.5000,63004,0
20060612,12887.5000,13150.0000,12887.5000,12975.0000,51600,0
20060613,12950.0000,12962.5000,12712.5000,12750.0000,64158,0
20060614,12750.0000,12837.5000,12425.0000,12450.0000,40115,0
20060615,12487.5000,12512.5000,12187.5000,12225.0000,48084,0
20060616,12250.0000,12425.0000,12250.0000,12350.0000,43373,0
20060619,12312.5000,12337.5000,12037.5000,12050.0000,43137,0
20060620,12087.5000,12112.5000,11950.0000,12062.5000,36326,0
20060621,12062.5000,12237.5000,12050.0000,12212.5000,25164,0
20060622,12200.0000,12275.0000,12050.0000,12087.5000,31597,0
20060623,12087.5000,12125.0000,11975.0000,11987.5000,30398,0
20060626,11925.0000,11925.0000,11612.5000,11725.0000,63022,0
20060627,11700.0000,11850.0000,11625.0000,11825.0000,47996,0
20060628,11825.0000,12012.5000,11712.5000,11850.0000,56943,0
20060629,11850.0000,12075.0000,11837.5000,11987.5000,62806,0
20060630,12012.5000,12350.0000,12012.5000,12300.0000,63584,0
20060703,12500.0000,12725.0000,12387.5000,12675.0000,58919,0
20060705,12850.0000,12887.5000,12400.0000,12475.0000,54757,0
20060706,12462.5000,12837.5000,12450.0000,12750.0000,49348,0
20060707,12750.0000,12837.5000,12400.0000,12550.0000,35701,0
20060710,12662.5000,13062.5000,12625.0000,12862.5000,53685,0
20060711,12875.0000,13250.0000,12875.0000,13200.0000,53761,0
20060712,13175.0000,13437.5000,12962.5000,13412.5000,70044,0
20060713,13287.5000,13325.0000,13000.0000,13012.5000,47112,0
20060714,12900.0000,13175.0000,12787.5000,13037.5000,44799,0
20060717,13787.5000,13787.5000,13375.0000,13400.0000,115269,0
20060718,13412.5000,13500.0000,13000.0000,13125.0000,133092,0
20060719,13125.0000,13175.0000,12737.5000,13087.5000,158873,0
20060720,13050.0000,13250.0000,12862.5000,12962.5000,97890,0
20060721,12937.5000,13000.0000,12550.0000,12675.0000,107462,0
20060724,12650.0000,12837.5000,12562.5000,12762.5000,60382,0
20060725,12862.5000,13037.5000,12787.5000,12800.0000,93029,0
20060726,12850.0000,12950.0000,12625.0000,12637.5000,70536,0
20060727,12637.5000,12762.5000,12600.0000,12712.5000,67931,0
20060728,12737.5000,12800.0000,12650.0000,12675.0000,48425,0
20060731,12800.0000,12850.0000,12687.5000,12800.0000,102159,0
20060801,12837.5000,12950.0000,12700.0000,12887.5000,106456,0
20060802,12900.0000,13275.0000,12887.5000,13212.5000,161638,0
20060803,13150.0000,13212.5000,13037.5000,13100.0000,80952,0
20060804,13100.0000,13300.0000,13025.0000,13112.5000,76344,0
20060807,13000.0000,13012.5000,12800.0000,12850.0000,109044,0
20060808,12800.0000,12850.0000,12587.5000,12650.0000,120216,0
20060809,12650.0000,12875.0000,12625.0000,12837.5000,97755,0
20060810,12850.0000,12875.0000,12775.0000,12787.5000,87055,0
20060811,12800.0000,12837.5000,12062.5000,12087.5000,223504,0
20060814,12075.0000,12087.5000,11712.5000,11912.5000,172286,0
20060815,11937.5000,12000.0000,11675.0000,11925.0000,96703,0
20060816,11925.0000,12100.0000,11875.0000,11900.0000,92863,0
20060817,11900.0000,12012.5000,11700.0000,11775.0000,101279,0
20060818,11775.0000,11850.0000,11675.0000,11787.5000,66375,0
20060821,11775.0000,11887.5000,11750.0000,11875.0000,46785,0
20060822,11862.5000,11912.5000,11737.5000,11800.0000,57438,0
20060823,11787.5000,12087.5000,11750.0000,12000.0000,74391,0
20060824,12012.5000,12237.5000,12000.0000,12212.5000,91382,0
20060825,12187.5000,12237.5000,11987.5000,12087.5000,88111,0
20060828,12050.0000,12200.0000,12025.0000,12050.0000,69496,0
20060829,12050.0000,12087.5000,11925.0000,11937.5000,78991,0
20060830,11937.5000,12262.5000,11900.0000,12237.5000,129672,0
20060831,12237.5000,12412.5000,12150.0000,12400.0000,125450,0
20060901,12387.5000,12400.0000,12262.5000,12287.5000,101458,0
20060905,12275.0000,12487.5000,12175.0000,12212.5000,132675,0
20060906,12212.5000,12350.0000,12025.0000,12037.5000,125846,0
20060907,12037.5000,12325.0000,11912.5000,12287.5000,149080,0
20060908,12275.0000,12412.5000,12225.0000,12300.0000,90888,0
20060911,12312.5000,12350.0000,11987.5000,12175.0000,105567,0
20060912,12150.0000,12162.5000,11850.0000,11887.5000,139948,0
20060913,11887.5000,12025.0000,11800.0000,11887.5000,93880,0
20060914,11887.5000,12012.5000,11837.5000,11862.5000,75470,0
20060915,12562.5000,12837.5000,12512.5000,12775.0000,25403,0
20060918,12775.0000,13112.5000,12775.0000,13075.0000,9104,0
20060919,13050.0000,13150.0000,12912.5000,13012.5000,5706,0
20060920,13000.0000,13150.0000,12962.5000,13112.5000,7073,0
20060921,13112.5000,13525.0000,13087.5000,13500.0000,13556,0
20060922,13400.0000,13537.5000,13400.0000,13425.0000,15023,0
20060925,13387.5000,13462.5000,13312.5000,13412.5000,10072,0
20060926,13400.0000,13675.0000,13400.0000,13637.5000,8622,0
20060927,13625.0000,13737.5000,13387.5000,13387.5000,5931,0
20060928,13387.5000,13887.5000,13375.0000,13875.0000,35615,0
20060929,13850.0000,14025.0000,13700.0000,13762.5000,21356,0
20061002,13812.5000,14112.5000,13812.5000,14037.5000,10285,0
20061003,14012.5000,14012.5000,13775.0000,13900.0000,3360,0
20061004,13875.0000,14462.5000,13775.0000,14375.0000,15098,0
20061005,14300.0000,14400.0000,14025.0000,14162.5000,26266,0
20061006,14150.0000,14312.5000,14062.5000,14200.0000,17296,0
20061009,14162.5000,15125.0000,14112.5000,15125.0000,14638,0
20061010,15037.5000,15125.0000,14350.0000,14400.0000,0,0
20061011,14387.5000,14937.5000,14375.0000,14700.0000,0,0
20061012,14650.0000,15687.5000,14475.0000,15412.5000,0,0
20061013,15412.5000,16325.0000,15400.0000,16200.0000,22695,0
20061016,16150.0000,16375.0000,15962.5000,16325.0000,20527,0
20061017,16300.0000,16700.0000,16275.0000,16462.5000,0,0
20061018,16437.5000,16462.5000,16137.5000,16262.5000,16641,0
20061019,16237.5000,16562.5000,16200.0000,16350.0000,15513,0
20061020,16350.0000,16500.0000,16175.0000,16237.5000,10772,0
20061023,16175.0000,16625.0000,15962.5000,16512.5000,20650,0
20061024,16500.0000,16887.5000,16400.0000,16787.5000,15802,0
20061025,16775.0000,17262.5000,16775.0000,16962.5000,19227,0
20061026,16887.5000,17000.0000,16700.0000,16975.0000,16080,0
20061027,16950.0000,17312.5000,16950.0000,17225.0000,13474,0
20061030,17137.5000,17275.0000,17000.0000,17150.0000,13693,0
20061031,17125.0000,17150.0000,16700.0000,16737.5000,30040,0
20061101,16725.0000,17412.5000,16725.0000,17350.0000,20977,0
20061102,17400.0000,18350.0000,17400.0000,17962.5000,37485,0
20061103,17887.5000,18087.5000,17700.0000,17850.0000,28757,0
20061106,17837.5000,18050.0000,17662.5000,17925.0000,25032,0
20061107,17925.0000,18375.0000,17787.5000,18337.5000,30658,0
20061108,18300.0000,19087.5000,18300.0000,18675.0000,61195,0
20061109,18650.0000,18850.0000,18237.5000,18300.0000,52828,0
20061110,18250.0000,18287.5000,17900.0000,17975.0000,25505,0
20061113,17887.5000,18400.0000,17812.5000,17925.0000,56055,0
20061114,17875.0000,18775.0000,17837.5000,18575.0000,61346,0
20061115,18562.5000,19000.0000,18400.0000,18625.0000,56202,0
20061116,18537.5000,18950.0000,18212.5000,18300.0000,52777,0
20061117,18275.0000,18525.0000,18012.5000,18525.0000,44940,0
20061120,18600.0000,19300.0000,18562.5000,18750.0000,73726,0
20061121,18750.0000,18900.0000,18600.0000,18862.5000,51560,0
20061122,18862.5000,19100.0000,18662.5000,18912.5000,49871,0
20061124,18912.5000,19337.5000,18900.0000,19300.0000,30917,0
20061127,19337.5000,19675.0000,19162.5000,19412.5000,86285,0
20061128,19400.0000,19487.5000,19025.0000,19237.5000,68553,0
20061129,19212.5000,19400.0000,18850.0000,19262.5000,74459,0
20061130,19300.0000,19637.5000,18850.0000,19525.0000,78454,0
20061201,19487.5000,19600.0000,19225.0000,19350.0000,62773,0
20061204,19125.0000,19175.0000,18612.5000,18775.0000,71414,0
20061205,18737.5000,18950.0000,18525.0000,18900.0000,57231,0
20061206,18850.0000,18887.5000,18225.0000,18300.0000,67638,0
20061207,18250.0000,18687.5000,18100.0000,18625.0000,70230,0
20061208,18637.5000,18750.0000,18400.0000,18425.0000,45570,0
20061211,18400.0000,18725.0000,18175.0000,18537.5000,59834,0
20061212,18587.5000,18800.0000,18537.5000,18637.5000,56883,0
20061213,18600.0000,18637.5000,18275.0000,18412.5000,80186,0
20061214,18400.0000,18700.0000,18300.0000,18587.5000,55845,0
20061215,18950.0000,19000.0000,18737.5000,18850.0000,7699,0
20061218,18850.0000,18850.0000,18500.0000,18687.5000,5957,0
20061219,18662.5000,19037.5000,18612.5000,19037.5000,7440,0
20061220,19000.0000,19187.5000,18912.5000,19062.5000,3500,0
20061221,19050.0000,19312.5000,19050.0000,19275.0000,4722,0
20061222,19275.0000,19587.5000,19275.0000,19575.0000,3334,0
20061226,19575.0000,19825.0000,19575.0000,19762.5000,3961,0
20061227,19750.0000,19812.5000,19575.0000,19737.5000,3679,0
20061228,19712.5000,20000.0000,19675.0000,19812.5000,4136,0
20061229,19800.0000,19937.5000,19775.0000,19925.0000,3726,0
20070102,19875.0000,19925.0000,19800.0000,19925.0000,451,0
20070103,19825.0000,19825.0000,18962.5000,19000.0000,13954,0
20070104,18975.0000,19100.0000,18525.0000,18587.5000,10448,0
20070105,18575.0000,18900.0000,18425.0000,18887.5000,8361,0
20070108,18875.0000,18962.5000,18550.0000,18662.5000,7392,0
20070109,18562.5000,18612.5000,18187.5000,18225.0000,22758,0
20070110,18200.0000,18650.0000,18125.0000,18512.5000,19914,0
20070111,18525.0000,19500.0000,18525.0000,19375.0000,37106,0
20070112,19300.0000,20375.0000,19175.0000,20375.0000,9245,0
20070116,21350.0000,21375.0000,20675.0000,20687.5000,39415,0
20070117,20650.0000,21537.5000,20650.0000,20950.0000,19592,0
20070118,21100.0000,21450.0000,20800.0000,21100.0000,19514,0
20070119,21062.5000,21212.5000,20800.0000,20900.0000,19736,0
20070122,20825.0000,21000.0000,20500.0000,20800.0000,12897,0
20070123,20775.0000,21075.0000,20775.0000,21012.5000,39629,0
20070124,21000.0000,21125.0000,20437.5000,20625.0000,18872,0
20070125,20650.0000,21000.0000,20512.5000,20900.0000,17021,0
20070126,20950.0000,20987.5000,20675.0000,20875.0000,14775,0
20070129,20850.0000,20975.0000,20375.0000,20575.0000,14100,0
20070130,20575.0000,20862.5000,20400.0000,20812.5000,16468,0
20070131,20850.0000,21050.0000,20737.5000,20787.5000,23247,0
20070201,20775.0000,21000.0000,20412.5000,20487.5000,25296,0
20070202,20525.0000,20875.0000,20325.0000,20737.5000,13403,0
20070205,20762.5000,20937.5000,20487.5000,20725.0000,17168,0
20070206,20700.0000,20750.0000,20412.5000,20437.5000,22793,0
20070207,20412.5000,20575.0000,20175.0000,20225.0000,45005,0
20070208,20237.5000,20650.0000,20237.5000,20587.5000,35657,0
20070209,20575.0000,21062.5000,20450.0000,20900.0000,39648,0
20070212,20850.0000,21050.0000,20737.5000,20800.0000,35830,0
20070213,20787.5000,21175.0000,20750.0000,21162.5000,37772,0
20070214,21187.5000,21287.5000,20875.0000,21037.5000,39355,0
20070215,21012.5000,21237.5000,20862.5000,21000.0000,37593,0
20070216,21000.0000,21512.5000,20912.5000,21475.0000,21908,0
20070220,21450.0000,21625.0000,21325.0000,21412.5000,47500,0
20070221,21400.0000,22062.5000,21300.0000,21950.0000,73614,0
20070222,21925.0000,22425.0000,21900.0000,22375.0000,83808,0
20070223,22312.5000,22375.0000,22050.0000,22125.0000,79676,0
20070226,22175.0000,22512.5000,21900.0000,21925.0000,101295,0
20070227,21900.0000,21937.5000,20937.5000,21212.5000,115444,0
20070228,21187.5000,21825.0000,21087.5000,21775.0000,84216,0
20070301,21825.0000,21987.5000,20837.5000,21400.0000,119395,0
20070302,21400.0000,21500.0000,20925.0000,21050.0000,86042,0
20070305,20987.5000,21375.0000,20625.0000,21337.5000,93988,0
20070306,21362.5000,21525.0000,21062.5000,21100.0000,77246,0
20070307,21050.0000,21387.5000,20950.0000,21225.0000,70288,0
20070308,21250.0000,21475.0000,21037.5000,21075.0000,74781,0
20070309,21100.0000,21187.5000,20812.5000,20875.0000,64595,0
20070312,20925.0000,20950.0000,20350.0000,20462.5000,94522,0
20070313,20475.0000,20625.0000,20100.0000,20337.5000,64595,0
20070314,20312.5000,20337.5000,19812.5000,20237.5000,97638,0
20070315,20775.0000,20962.5000,20425.0000,20450.0000,32324,0
20070316,20412.5000,20825.0000,20187.5000,20537.5000,53377,0
20070319,20575.0000,20762.5000,20250.0000,20500.0000,33436,0
20070320,20500.0000,20875.0000,20350.0000,20850.0000,41886,0
20070321,20850.0000,21150.0000,20775.0000,21062.5000,39284,0
20070322,21062.5000,21100.0000,20875.0000,21050.0000,17636,0
20070323,21075.0000,21200.0000,20725.0000,20762.5000,30354,0
20070326,20650.0000,20725.0000,19850.0000,20175.0000,39016,0
20070327,20175.0000,20275.0000,19987.5000,20187.5000,29180,0
20070328,20212.5000,20362.5000,19787.5000,20012.5000,36032,0
20070329,20000.0000,20450.0000,19825.0000,20275.0000,32382,0
20070330,20250.0000,20437.5000,19275.0000,19275.0000,35639,0
20070402,18400.0000,18662.5000,18275.0000,18325.0000,63735,0
20070403,18350.0000,18550.0000,17750.0000,17912.5000,68543,0
20070404,17950.0000,18762.5000,17937.5000,18575.0000,57442,0
20070405,18575.0000,18950.0000,18450.0000,18900.0000,0,0
20070409,19350.0000,19850.0000,18637.5000,18812.5000,61600,0
20070410,18812.5000,19300.0000,18475.0000,19062.5000,61819,0
20070411,19000.0000,19237.5000,18550.0000,18637.5000,42769,0
20070412,18537.5000,18662.5000,18050.0000,18575.0000,86398,0
20070413,18650.0000,19087.5000,18350.0000,19075.0000,62213,0
20070416,18900.0000,19037.5000,18625.0000,18800.0000,56613,0
20070417,19050.0000,19087.5000,18212.5000,18262.5000,76793,0
20070418,18287.5000,18912.5000,18150.0000,18762.5000,130728,0
20070419,18775.0000,19225.0000,18612.5000,19112.5000,103807,0
20070420,19087.5000,19350.0000,18487.5000,18600.0000,78858,0
20070423,18450.0000,18500.0000,18037.5000,18200.0000,61364,0
20070424,18375.0000,18637.5000,18150.0000,18562.5000,83394,0
20070425,18625.0000,19562.5000,18600.0000,19087.5000,121895,0
20070426,19162.5000,19450.0000,18450.0000,18762.5000,88546,0
20070427,18750.0000,18825.0000,18362.5000,18687.5000,74405,0
20070430,18487.5000,18612.5000,18125.0000,18375.0000,67949,0
20070501,18675.0000,18912.5000,18200.0000,18875.0000,83445,0
20070502,18975.0000,19187.5000,18725.0000,19100.0000,78327,0
20070503,19075.0000,19837.5000,18987.5000,19462.5000,99687,0
20070504,19487.5000,19650.0000,19287.5000,19537.5000,71144,0
20070507,19900.0000,20050.0000,18837.5000,18950.0000,92447,0
20070508,18650.0000,18650.0000,18125.0000,18175.0000,96718,0
20070509,18075.0000,18400.0000,18062.5000,18312.5000,68138,0
20070510,18375.0000,18475.0000,17700.0000,17725.0000,65680,0
20070511,17737.5000,18512.5000,17600.0000,18462.5000,74482,0
20070514,18437.5000,18612.5000,18137.5000,18162.5000,55739,0
20070515,18275.0000,18962.5000,18025.0000,18825.0000,13551,0
20070516,18712.5000,19025.0000,18637.5000,18875.0000,30841,0
20070517,18850.0000,18912.5000,18487.5000,18575.0000,33042,0
20070518,18575.0000,18800.0000,18375.0000,18450.0000,18955,0
20070521,18450.0000,19125.0000,18275.0000,19062.5000,8599,0
20070522,18750.0000,19000.0000,18462.5000,18562.5000,10749,0
20070523,18550.0000,18800.0000,18450.0000,18575.0000,15809,0
20070524,18625.0000,18937.5000,18600.0000,18837.5000,13155,0
20070525,18750.0000,19012.5000,18575.0000,18862.5000,14860,0
20070529,18650.0000,18750.0000,18275.0000,18387.5000,17222,0
20070530,18350.0000,19325.0000,18312.5000,19237.5000,25765,0
20070531,19100.0000,19750.0000,19075.0000,19575.0000,25999,0
20070601,19550.0000,19800.0000,19300.0000,19462.5000,27441,0
20070604,19537.5000,19587.5000,19325.0000,19412.5000,17713,0
20070605,19425.0000,19700.0000,19112.5000,19287.5000,23381,0
20070606,19262.5000,19475.0000,18900.0000,19075.0000,29640,0
20070607,19087.5000,19687.5000,18950.0000,19675.0000,29495,0
20070608,19650.0000,19812.5000,19225.0000,19512.5000,34502,0
20070611,20050.0000,20400.0000,19875.0000,20250.0000,35562,0
20070612,20050.0000,20287.5000,19800.0000,20125.0000,48165,0
20070613,20100.0000,20712.5000,19900.0000,20625.0000,55872,0
20070614,20600.0000,21037.5000,20487.5000,20875.0000,53056,0
20070615,20812.5000,21500.0000,20762.5000,21300.0000,48626,0
20070618,21450.0000,21800.0000,21075.0000,21200.0000,28224,0
20070619,21200.0000,21275.0000,20200.0000,20200.0000,46537,0
20070620,20000.0000,20500.0000,19825.0000,20212.5000,36946,0
20070621,20425.0000,20600.0000,19612.5000,19737.5000,36973,0
20070622,19775.0000,19887.5000,18750.0000,18837.5000,42287,0
20070625,18800.0000,18862.5000,18337.5000,18350.0000,52354,0
20070626,18375.0000,18700.0000,18312.5000,18350.0000,54568,0
20070627,18312.5000,18462.5000,17550.0000,17687.5000,56366,0
20070628,17775.0000,17825.0000,17425.0000,17500.0000,48169,0
20070629,17500.0000,17875.0000,16675.0000,17000.0000,60842,0
20070702,17012.5000,17437.5000,16737.5000,16987.5000,62684,0
20070703,17000.0000,17075.0000,16325.0000,16425.0000,56543,0
20070705,16675.0000,16837.5000,16487.5000,16625.0000,37058,0
20070706,16650.0000,17137.5000,16600.0000,17075.0000,42069,0
20070709,17125.0000,17262.5000,16625.0000,16962.5000,31768,0
20070710,16950.0000,17400.0000,16712.5000,17275.0000,57234,0
20070711,17275.0000,17337.5000,17075.0000,17150.0000,29462,0
20070712,17150.0000,17600.0000,16875.0000,17575.0000,42106,0
20070713,17550.0000,17850.0000,17337.5000,17737.5000,33060,0
20070716,18112.5000,18112.5000,17425.0000,17425.0000,48314,0
20070717,17250.0000,17425.0000,16587.5000,16837.5000,133232,0
20070718,16887.5000,17162.5000,16787.5000,17125.0000,106215,0
20070719,17125.0000,17237.5000,16575.0000,16812.5000,86704,0
20070720,16875.0000,17137.5000,16525.0000,16675.0000,67994,0
20070723,16600.0000,16600.0000,16225.0000,16275.0000,86096,0
20070724,16412.5000,16625.0000,16275.0000,16337.5000,74150,0
20070725,16350.0000,16587.5000,16325.0000,16362.5000,45402,0
20070726,16400.0000,17025.0000,16350.0000,16650.0000,90601,0
20070727,16687.5000,16887.5000,16525.0000,16825.0000,52879,0
20070730,16912.5000,17025.0000,16450.0000,17000.0000,74308,0
20070731,17050.0000,17137.5000,16887.5000,17112.5000,74604,0
20070801,17150.0000,17212.5000,16650.0000,16800.0000,73504,0
20070802,17100.0000,17225.0000,16950.0000,17062.5000,66496,0
20070803,17062.5000,17337.5000,16925.0000,17150.0000,59562,0
20070806,16937.5000,17200.0000,16650.0000,17150.0000,72634,0
20070807,17100.0000,17625.0000,17012.5000,17600.0000,91090,0
20070808,17587.5000,17975.0000,17487.5000,17900.0000,109784,0
20070809,17800.0000,17937.5000,17375.0000,17437.5000,101185,0
20070810,17375.0000,17687.5000,17062.5000,17525.0000,90201,0
20070813,17775.0000,17887.5000,17387.5000,17450.0000,74548,0
20070814,17450.0000,17625.0000,17075.0000,17250.0000,88690,0
20070815,17262.5000,17550.0000,17075.0000,17262.5000,78640,0
20070816,17175.0000,17187.5000,16325.0000,16950.0000,127724,0
20070817,16900.0000,17312.5000,16700.0000,17287.5000,127724,0
20070820,17212.5000,17475.0000,17050.0000,17437.5000,52704,0
20070821,17350.0000,17875.0000,17337.5000,17750.0000,73783,0
20070822,17700.0000,18250.0000,17700.0000,18212.5000,94651,0
20070823,18187.5000,18500.0000,18037.5000,18100.0000,43153,0
20070824,18087.5000,18150.0000,17900.0000,17937.5000,60674,0
20070827,17750.0000,17750.0000,17050.0000,17650.0000,72831,0
20070828,17525.0000,17750.0000,17150.0000,17237.5000,81064,0
20070829,17187.5000,17337.5000,16950.0000,17012.5000,76162,0
20070830,16987.5000,17400.0000,16625.0000,16987.5000,109168,0
20070831,16962.5000,17337.5000,16875.0000,17000.0000,67249,0
20070904,17125.0000,17862.5000,17075.0000,17662.5000,99173,0
20070905,17662.5000,17900.0000,17250.0000,17287.5000,105684,0
20070906,17287.5000,17400.0000,16862.5000,16962.5000,73225,0
20070907,16962.5000,17462.5000,16775.0000,17375.0000,72799,0
20070910,17362.5000,17687.5000,17125.0000,17300.0000,49667,0
20070911,17237.5000,17350.0000,16925.0000,17062.5000,64478,0
20070912,17050.0000,17937.5000,16912.5000,17825.0000,141227,0
20070913,17775.0000,17937.5000,17187.5000,17337.5000,84705,0
20070914,17337.5000,17712.5000,17275.0000,17450.0000,52666,0
20070917,18250.0000,18550.0000,18225.0000,18450.0000,8035,0
20070918,18400.0000,18550.0000,18062.5000,18450.0000,18914,0
20070919,18425.0000,18750.0000,18200.0000,18737.5000,15826,0
20070920,18625.0000,19550.0000,18625.0000,19262.5000,28519,0
20070921,19250.0000,19637.5000,19200.0000,19600.0000,13128,0
20070924,19500.0000,19787.5000,19312.5000,19450.0000,19945,0
20070925,19400.0000,19525.0000,19312.5000,19362.5000,15486,0
20070926,19325.0000,19575.0000,19200.0000,19537.5000,18262,0
20070927,19537.5000,20237.5000,19500.0000,20112.5000,29763,0
20070928,20100.0000,20150.0000,19312.5000,19462.5000,27705,0
20071001,19475.0000,19600.0000,19237.5000,19275.0000,7935,0
20071002,18750.0000,18850.0000,18275.0000,18275.0000,5317,0
20071003,18050.0000,18375.0000,17975.0000,18050.0000,6391,0
20071004,18225.0000,18225.0000,17887.5000,17950.0000,6021,0
20071005,17875.0000,18000.0000,17812.5000,17950.0000,4108,0
20071008,17812.5000,17837.5000,17600.0000,17812.5000,3573,0
20071009,17850.0000,18237.5000,17800.0000,17975.0000,5626,0
20071010,18150.0000,18225.0000,18075.0000,18212.5000,6341,0
20071011,18250.0000,18250.0000,17900.0000,18037.5000,3039,0
20071012,18475.0000,18700.0000,18250.0000,18387.5000,7264,0
20071015,18625.0000,18925.0000,18525.0000,18912.5000,11765,0
20071016,18825.0000,18912.5000,18575.0000,18862.5000,7326,0
20071017,18775.0000,18837.5000,18625.0000,18725.0000,5088,0
20071018,18975.0000,19187.5000,18937.5000,19175.0000,6308,0
20071019,19250.0000,19350.0000,19025.0000,19300.0000,5256,0
20071022,18887.5000,19137.5000,18775.0000,19050.0000,6822,0
20071023,19175.0000,19237.5000,18812.5000,18887.5000,3788,0
20071024,18775.0000,18887.5000,18637.5000,18675.0000,5679,0
20071025,18900.0000,19200.0000,18800.0000,19150.0000,6820,0
20071026,19325.0000,19550.0000,19325.0000,19437.5000,5134,0
20071029,19625.0000,19800.0000,19587.5000,19650.0000,9208,0
20071030,19425.0000,19512.5000,19287.5000,19375.0000,10182,0
20071031,19375.0000,19825.0000,19375.0000,19637.5000,8160,0
20071101,19575.0000,19575.0000,19175.0000,19300.0000,9627,0
20071102,19412.5000,19875.0000,19400.0000,19725.0000,18206,0
20071105,19500.0000,19725.0000,19475.0000,19625.0000,16712,0
20071106,19812.5000,20225.0000,19812.5000,20150.0000,10757,0
20071107,20350.0000,20375.0000,19975.0000,20062.5000,19462,0
20071108,20175.0000,20350.0000,20100.0000,20312.5000,32912,0
20071109,20225.0000,20275.0000,19850.0000,20200.0000,27322,0
20071112,19800.0000,19937.5000,19750.0000,19800.0000,25089,0
20071113,19887.5000,19925.0000,19575.0000,19600.0000,19307,0
20071114,19700.0000,20087.5000,19700.0000,20000.0000,21477,0
20071115,19825.0000,19887.5000,19575.0000,19587.5000,14655,0
20071116,19712.5000,19912.5000,19712.5000,19825.0000,22163,0
20071119,20025.0000,20025.0000,19675.0000,19725.0000,19050,0
20071120,19750.0000,20150.0000,19750.0000,19912.5000,9219,0
20071121,19850.0000,19962.5000,19725.0000,19937.5000,22564,0
20071123,20050.0000,20325.0000,20050.0000,20287.5000,13680,0
20071126,20450.0000,20450.0000,19962.5000,20162.5000,11122,0
20071127,20000.0000,20050.0000,19925.0000,20037.5000,22250,0
20071128,19937.5000,20250.0000,19887.5000,20225.0000,22184,0
20071129,20325.0000,20362.5000,19987.5000,20037.5000,29149,0
20071130,19900.0000,20250.0000,19775.0000,20075.0000,38562,0
20071203,20012.5000,20487.5000,19987.5000,20175.0000,39062,0
20071204,20300.0000,20687.5000,20300.0000,20562.5000,34324,0
20071205,20625.0000,20650.0000,20412.5000,20562.5000,30234,0
20071206,20437.5000,20650.0000,20437.5000,20600.0000,26626,0
20071207,20625.0000,20887.5000,20575.0000,20862.5000,20019,0
20071210,20875.0000,20975.0000,20775.0000,20887.5000,21313,0
20071211,20950.0000,21250.0000,20787.5000,21200.0000,19475,0
20071212,21250.0000,21687.5000,21200.0000,21662.5000,23869,0
20071213,21625.0000,21937.5000,21450.0000,21750.0000,26595,0
20071214,21750.0000,22000.0000,21662.5000,21912.5000,24278,0
20071217,22600.0000,22600.0000,22137.5000,22487.5000,4922,0
20071218,22250.0000,22350.0000,22112.5000,22137.5000,2868,0
20071219,22225.0000,22362.5000,22175.0000,22262.5000,3143,0
20071220,22350.0000,22412.5000,22137.5000,22400.0000,4369,0
20071221,22500.0000,22900.0000,22462.5000,22687.5000,3459,0
20071224,22625.0000,22762.5000,22587.5000,22737.5000,4165,0
20071226,22925.0000,23287.5000,22925.0000,23137.5000,620,0
20071227,23162.5000,23325.0000,23087.5000,23300.0000,2311,0
20071228,23350.0000,23400.0000,23150.0000,23162.5000,3263,0
20071231,23112.5000,23400.0000,23025.0000,23337.5000,5423,0
20080102,23600.0000,24012.5000,23550.0000,23675.0000,1366,0
20080103,23950.0000,23975.0000,23600.0000,23837.5000,5777,0
20080104,23700.0000,23987.5000,23525.0000,23900.0000,4410,0
20080107,23825.0000,23975.0000,23675.0000,23875.0000,5266,0
20080108,24125.0000,24550.0000,24125.0000,24500.0000,3164,0
20080109,24625.0000,24650.0000,24375.0000,24450.0000,6245,0
20080110,24350.0000,24487.5000,24137.5000,24312.5000,7410,0
20080111,25312.5000,25312.5000,25312.5000,25312.5000,5599,0
20080114,26175.0000,26312.5000,26000.0000,26212.5000,3066,0
20080115,26000.0000,26525.0000,25900.0000,26075.0000,7420,0
20080116,25850.0000,25850.0000,25450.0000,25737.5000,12814,0
20080117,26050.0000,26275.0000,25637.5000,25737.5000,5000,0
20080118,25525.0000,25725.0000,25362.5000,25525.0000,5871,0
20080122,24650.0000,25512.5000,24600.0000,25062.5000,5037,0
20080123,24950.0000,24950.0000,24062.5000,24062.5000,10284,0
20080124,24600.0000,25062.5000,24575.0000,25062.5000,7585,0
20080125,25500.0000,25800.0000,25300.0000,25537.5000,5240,0
20080128,25275.0000,25750.0000,25112.5000,25712.5000,7307,0
20080129,25875.0000,25912.5000,25437.5000,25637.5000,6949,0
20080130,25550.0000,25650.0000,25312.5000,25512.5000,3771,0
20080131,25300.0000,25825.0000,25187.5000,25662.5000,6506,0
20080201,25825.0000,26062.5000,25575.0000,25662.5000,8468,0
20080204,25900.0000,26150.0000,25750.0000,26137.5000,14426,0
20080205,25975.0000,26150.0000,25875.0000,26087.5000,10612,0
20080206,26300.0000,27050.0000,25650.0000,25712.5000,15211,0
20080207,25750.0000,25812.5000,25175.0000,25612.5000,14788,0
20080208,25950.0000,26475.0000,25750.0000,26050.0000,19515,0
20080211,25587.5000,25900.0000,25225.0000,25837.5000,21759,0
20080212,25700.0000,25850.0000,25375.0000,25550.0000,24915,0
20080213,25300.0000,25550.0000,25262.5000,25487.5000,25442,0
20080214,25712.5000,26200.0000,25712.5000,26137.5000,60130,0
20080215,26300.0000,26400.0000,26112.5000,26350.0000,58504,0
20080219,26650.0000,26837.5000,26375.0000,26625.0000,12881,0
20080220,26600.0000,26825.0000,26300.0000,26800.0000,92152,0
20080221,26925.0000,26925.0000,26475.0000,26875.0000,27124,0
20080222,26775.0000,26862.5000,26600.0000,26750.0000,32329,0
20080225,26975.0000,27750.0000,26925.0000,27350.0000,15619,0
20080226,27050.0000,27350.0000,26500.0000,27200.0000,25121,0
20080227,26700.0000,27150.0000,26650.0000,26900.0000,25181,0
20080228,27000.0000,27850.0000,26775.0000,27812.5000,20237,0
20080229,27750.0000,27987.5000,27600.0000,27825.0000,49398,0
20080303,28375.0000,28675.0000,27750.0000,28325.0000,126675,0
20080304,28350.0000,28450.0000,27325.0000,27725.0000,112789,0
20080305,28125.0000,28712.5000,27800.0000,28350.0000,160255,0
20080306,28500.0000,28550.0000,27875.0000,28362.5000,161526,0
20080307,27825.0000,28325.0000,27362.5000,27362.5000,119411,0
20080310,26650.0000,28325.0000,26362.5000,28287.5000,84988,0
20080311,28500.0000,28975.0000,27975.0000,28625.0000,154895,0
20080312,28525.0000,28637.5000,28050.0000,28362.5000,136471,0
20080313,28337.5000,28975.0000,28150.0000,28475.0000,92554,0
20080314,28400.0000,28750.0000,27475.0000,27962.5000,92449,0
20080317,28587.5000,28962.5000,27562.5000,27562.5000,49463,0
20080318,27300.0000,28100.0000,27025.0000,27962.5000,24256,0
20080319,27962.5000,28050.0000,26962.5000,26962.5000,26276,0
20080320,26850.0000,26912.5000,25962.5000,25962.5000,51218,0
20080324,26375.0000,26862.5000,26325.0000,26850.0000,76399,0
20080325,27325.0000,27850.0000,27325.0000,27850.0000,41631,0
20080326,28350.0000,28650.0000,27900.0000,28250.0000,29249,0
20080327,28150.0000,28475.0000,28000.0000,28362.5000,35799,0
20080328,28100.0000,28725.0000,28000.0000,28687.5000,25724,0
20080331,30000.0000,30000.0000,28525.0000,29100.0000,34163,0
20080401,29000.0000,30012.5000,28725.0000,29900.0000,98683,0
20080402,30125.0000,30612.5000,30000.0000,30462.5000,81127,0
20080403,30512.5000,30750.0000,30200.0000,30675.0000,74253,0
20080404,30600.0000,30712.5000,30450.0000,30562.5000,49577,0
20080407,30662.5000,30662.5000,30025.0000,30162.5000,43954,0
20080408,30200.0000,30350.0000,30100.0000,30212.5000,88648,0
20080409,30675.0000,31412.5000,30300.0000,30900.0000,103338,0
20080410,31175.0000,31175.0000,30325.0000,30375.0000,103988,0
20080411,30375.0000,30400.0000,29837.5000,29875.0000,97828,0
20080414,30225.0000,30350.0000,30025.0000,30237.5000,92712,0
20080415,30550.0000,31125.0000,30500.0000,30975.0000,90329,0
20080416,31000.0000,31100.0000,30675.0000,30850.0000,120386,0
20080417,31125.0000,31125.0000,30600.0000,30850.0000,73911,0
20080418,30350.0000,30825.0000,30200.0000,30650.0000,90122,0
20080421,30150.0000,30150.0000,29150.0000,29687.5000,84896,0
20080422,30000.0000,30750.0000,30000.0000,30387.5000,135679,0
20080423,30100.0000,30525.0000,29975.0000,30075.0000,137587,0
20080424,30000.0000,30137.5000,29287.5000,29475.0000,100145,0
20080425,29500.0000,30300.0000,29450.0000,29537.5000,177659,0
20080428,30300.0000,30737.5000,29850.0000,30675.0000,143151,0
20080429,31000.0000,31025.0000,30050.0000,30225.0000,164402,0
20080430,30350.0000,30787.5000,30175.0000,30612.5000,201586,0
20080502,30725.0000,31200.0000,30575.0000,30675.0000,144704,0
20080505,30675.0000,30812.5000,29250.0000,29700.0000,129185,0
20080506,30100.0000,31100.0000,30075.0000,30312.5000,161537,0
20080507,30500.0000,30900.0000,30400.0000,30650.0000,177181,0
20080508,30800.0000,31700.0000,30800.0000,31512.5000,117078,0
20080509,31875.0000,31875.0000,31162.5000,31462.5000,146344,0
20080512,31250.0000,31250.0000,30687.5000,30737.5000,140738,0
20080513,30400.0000,30400.0000,29750.0000,30362.5000,111945,0
20080514,30000.0000,30125.0000,29762.5000,29812.5000,141462,0
20080515,30300.0000,30575.0000,29900.0000,30562.5000,15367,0
20080516,30850.0000,30975.0000,30050.0000,30175.0000,18674,0
20080519,29900.0000,30225.0000,29825.0000,29962.5000,15741,0
20080520,30300.0000,30725.0000,30075.0000,30112.5000,14806,0
20080521,30275.0000,31125.0000,30175.0000,30987.5000,15136,0
20080522,30900.0000,30900.0000,30375.0000,30425.0000,12743,0
20080523,30650.0000,30725.0000,30350.0000,30637.5000,29605,0
20080527,30475.0000,30600.0000,30350.0000,30550.0000,23856,0
20080528,30200.0000,30462.5000,29925.0000,30275.0000,15128,0
20080529,30050.0000,30350.0000,29300.0000,29762.5000,29649,0
20080530,29675.0000,30750.0000,29650.0000,30625.0000,45372,0
20080602,30575.0000,31525.0000,30575.0000,31450.0000,34052,0
20080603,31250.0000,31550.0000,30750.0000,31062.5000,33868,0
20080604,31100.0000,31412.5000,30900.0000,31387.5000,37797,0
20080605,31900.0000,32800.0000,31400.0000,32800.0000,33290,0
20080606,33050.0000,33800.0000,32962.5000,33187.5000,58641,0
20080609,33950.0000,33987.5000,33475.0000,33525.0000,103796,0
20080610,34000.0000,34337.5000,33450.0000,34337.5000,60885,0
20080611,35000.0000,35837.5000,34975.0000,35837.5000,76785,0
20080612,35900.0000,36875.0000,35525.0000,36137.5000,44656,0
20080613,36100.0000,37525.0000,35775.0000,37287.5000,103002,0
20080616,38600.0000,38700.0000,36975.0000,37337.5000,89064,0
20080617,37250.0000,37900.0000,37000.0000,37825.0000,59300,0
20080618,37950.0000,38200.0000,37350.0000,38012.5000,68550,0
20080619,37450.0000,37925.0000,36600.0000,37087.5000,54478,0
20080620,37350.0000,37600.0000,36600.0000,36775.0000,123530,0
20080623,36250.0000,37000.0000,36000.0000,36937.5000,61552,0
20080624,37100.0000,37150.0000,36200.0000,36350.0000,54682,0
20080625,36650.0000,37250.0000,36325.0000,37225.0000,88599,0
20080626,37900.0000,38725.0000,37887.5000,38412.5000,66709,0
20080627,38750.0000,38800.0000,38137.5000,38387.5000,108406,0
20080630,37650.0000,37850.0000,36887.5000,36887.5000,109945,0
20080701,36250.0000,36700.0000,35837.5000,36612.5000,92851,0
20080702,36400.0000,38112.5000,36400.0000,38050.0000,91759,0
20080703,37475.0000,38137.5000,37150.0000,37887.5000,91610,0
20080707,36387.5000,36387.5000,36387.5000,36387.5000,58894,0
20080708,35050.0000,35550.0000,34250.0000,35225.0000,38189,0
20080709,34825.0000,34937.5000,34350.0000,34737.5000,129114,0
20080710,34475.0000,34650.0000,34175.0000,34325.0000,68567,0
20080711,34675.0000,34800.0000,33850.0000,34550.0000,55095,0
20080714,33250.0000,33850.0000,33125.0000,33187.5000,70841,0
20080715,34350.0000,34425.0000,33075.0000,33337.5000,131140,0
20080716,33100.0000,33950.0000,32875.0000,33862.5000,155765,0
20080717,33625.0000,33950.0000,32400.0000,32500.0000,142820,0
20080718,32350.0000,32725.0000,31350.0000,31425.0000,143409,0
20080721,31150.0000,31200.0000,30150.0000,30412.5000,147033,0
20080722,30200.0000,30225.0000,29500.0000,29612.5000,176336,0
20080723,28450.0000,30350.0000,28150.0000,29525.0000,155895,0
20080724,29850.0000,29950.0000,29037.5000,29600.0000,205372,0
20080725,29475.0000,30200.0000,29450.0000,29825.0000,133145,0
20080728,30225.0000,30225.0000,29725.0000,30062.5000,87729,0
20080729,29550.0000,30812.5000,29500.0000,30675.0000,106026,0
20080730,30575.0000,31100.0000,30400.0000,31062.5000,114610,0
20080731,30875.0000,30975.0000,30300.0000,30375.0000,107554,0
20080801,30400.0000,30400.0000,29100.0000,29250.0000,112856,0
20080804,28875.0000,28875.0000,27750.0000,27775.0000,123954,0
20080805,27250.0000,28325.0000,26950.0000,27250.0000,121815,0
20080806,27375.0000,27450.0000,26137.5000,26387.5000,176796,0
20080807,26800.0000,27225.0000,26625.0000,27100.0000,164287,0
20080808,26225.0000,26312.5000,25700.0000,25912.5000,132529,0
20080811,25975.0000,26200.0000,25800.0000,25850.0000,147159,0
20080812,25250.0000,26550.0000,25250.0000,26425.0000,122309,0
20080813,26625.0000,27925.0000,26625.0000,27925.0000,204430,0
20080814,28150.0000,28950.0000,27500.0000,28862.5000,141892,0
20080815,27750.0000,28025.0000,27362.5000,27475.0000,201141,0
20080818,28225.0000,28950.0000,28000.0000,28637.5000,108311,0
20080819,28125.0000,29600.0000,28087.5000,29225.0000,112146,0
20080820,29875.0000,29875.0000,29300.0000,29750.0000,124836,0
20080821,30450.0000,31250.0000,30450.0000,30875.0000,106330,0
20080822,30475.0000,30600.0000,30100.0000,30325.0000,133779,0
20080825,31125.0000,31150.0000,29950.0000,30000.0000,110021,0
20080826,30000.0000,30000.0000,29487.5000,29700.0000,120231,0
20080827,30075.0000,30125.0000,29287.5000,29800.0000,136798,0
20080828,29400.0000,29550.0000,29062.5000,29387.5000,156517,0
20080829,29300.0000,29975.0000,29100.0000,29250.0000,125294,0
20080902,27900.0000,28550.0000,27800.0000,28462.5000,111554,0
20080903,28225.0000,28225.0000,27512.5000,28112.5000,133737,0
20080904,27850.0000,28500.0000,27825.0000,28225.0000,139590,0
20080905,27325.0000,27600.0000,27137.5000,27425.0000,102518,0
20080908,27700.0000,27750.0000,27200.0000,27450.0000,117864,0
20080909,26800.0000,27475.0000,26575.0000,27225.0000,85480,0
20080910,27225.0000,27225.0000,26775.0000,26837.5000,143489,0
20080911,26675.0000,26912.5000,26575.0000,26662.5000,86928,0
20080912,27550.0000,28162.5000,27412.5000,28162.5000,80681,0
20080915,28350.0000,29650.0000,28350.0000,29012.5000,23838,0
20080916,28450.0000,28700.0000,27512.5000,27512.5000,38215,0
20080917,27750.0000,28750.0000,27250.0000,28500.0000,49562,0
20080918,28675.0000,28675.0000,27050.0000,27162.5000,54269,0
20080919,27700.0000,28250.0000,27600.0000,27950.0000,71685,0
20080922,28675.0000,29000.0000,28575.0000,28812.5000,27843,0
20080923,28450.0000,28950.0000,28450.0000,28900.0000,33578,0
20080924,29475.0000,29525.0000,28675.0000,29025.0000,28775,0
20080925,28775.0000,29125.0000,28700.0000,28800.0000,16376,0
20080926,28500.0000,28525.0000,27862.5000,28050.0000,18983,0
20080929,27100.0000,27100.0000,26550.0000,26550.0000,15608,0
20080930,26525.0000,26525.0000,25250.0000,25325.0000,20742,0
20081001,25575.0000,25750.0000,25125.0000,25150.0000,47381,0
20081002,24850.0000,24850.0000,23650.0000,23650.0000,28061,0
20081003,23850.0000,24350.0000,23575.0000,23625.0000,27962,0
20081006,22125.0000,22425.0000,22125.0000,22125.0000,20241,0
20081007,22275.0000,22300.0000,21525.0000,21675.0000,58195,0
20081008,21675.0000,22300.0000,21250.0000,22200.0000,57786,0
20081009,22600.0000,22950.0000,22425.0000,22787.5000,33035,0
20081010,21300.0000,21300.0000,21287.5000,21287.5000,32981,0
20081013,21750.0000,22000.0000,21425.0000,21475.0000,12238,0
20081014,21900.0000,22050.0000,21425.0000,21450.0000,27170,0
20081015,20950.0000,21162.5000,20137.5000,20275.0000,21744,0
20081016,20025.0000,20425.0000,19425.0000,20075.0000,31882,0
20081017,20300.0000,21250.0000,20300.0000,21025.0000,43995,0
20081020,21575.0000,21862.5000,21212.5000,21812.5000,26485,0
20081021,21500.0000,21750.0000,21250.0000,21387.5000,16920,0
20081022,20300.0000,20375.0000,19900.0000,20037.5000,61410,0
20081023,20000.0000,20825.0000,20000.0000,20312.5000,51246,0
20081024,19400.0000,20400.0000,19400.0000,19437.5000,40758,0
20081027,19500.0000,20150.0000,19250.0000,20112.5000,37424,0
20081028,21300.0000,21300.0000,20150.0000,20412.5000,33671,0
20081029,21125.0000,21912.5000,21000.0000,21912.5000,41429,0
20081030,21625.0000,21725.0000,21000.0000,21375.0000,32135,0
20081031,20950.0000,21162.5000,20650.0000,20962.5000,49647,0
20081103,20900.0000,21650.0000,20800.0000,21037.5000,66664,0
20081104,21500.0000,21925.0000,21500.0000,21537.5000,32679,0
20081105,21625.0000,21625.0000,20400.0000,20400.0000,34125,0
20081106,20000.0000,20062.5000,19625.0000,19775.0000,41317,0
20081107,20000.0000,20200.0000,19637.5000,19675.0000,69089,0
20081110,20125.0000,20175.0000,19550.0000,20075.0000,48395,0
20081111,19500.0000,19675.0000,18900.0000,19587.5000,55286,0
20081112,19175.0000,20100.0000,19050.0000,19312.5000,82221,0
20081113,19550.0000,19712.5000,19000.0000,19675.0000,85336,0
20081114,19675.0000,19925.0000,19400.0000,19850.0000,65130,0
20081117,19900.0000,20300.0000,19850.0000,20150.0000,51759,0
20081118,20000.0000,20125.0000,19800.0000,19825.0000,61838,0
20081119,19950.0000,20050.0000,19575.0000,19762.5000,58060,0
20081120,19150.0000,19287.5000,18850.0000,19000.0000,71779,0
20081121,18750.0000,18800.0000,17650.0000,17712.5000,65282,0
20081124,18100.0000,18887.5000,18100.0000,18550.0000,108174,0
20081125,18400.0000,18550.0000,18187.5000,18525.0000,100511,0
20081126,18675.0000,18725.0000,18350.0000,18550.0000,115863,0
20081128,18325.0000,18437.5000,18125.0000,18287.5000,117534,0
20081201,17800.0000,17875.0000,17275.0000,17437.5000,56985,0
20081202,17575.0000,17675.0000,17300.0000,17412.5000,101295,0
20081203,17300.0000,17712.5000,17250.0000,17412.5000,111264,0
20081204,17300.0000,17325.0000,16662.5000,16700.0000,91569,0
20081205,16225.0000,16225.0000,15300.0000,15462.5000,105375,0
20081208,16175.0000,16650.0000,16175.0000,16500.0000,178024,0
20081209,16350.0000,16812.5000,16262.5000,16387.5000,107247,0
20081210,17125.0000,17212.5000,16650.0000,17100.0000,81315,0
20081211,17100.0000,17875.0000,16950.0000,17575.0000,98825,0
20081212,17050.0000,18975.0000,17025.0000,18675.0000,100855,0
20081215,19950.0000,20150.0000,19250.0000,19325.0000,35112,0
20081216,19400.0000,20450.0000,19400.0000,20262.5000,11736,0
20081217,20650.0000,20650.0000,19675.0000,20025.0000,15454,0
20081218,19900.0000,20050.0000,19600.0000,20012.5000,24490,0
20081219,19700.0000,19700.0000,19300.0000,19550.0000,11295,0
20081222,19550.0000,19625.0000,19425.0000,19600.0000,23396,0
20081223,19600.0000,20250.0000,19550.0000,20250.0000,23515,0
20081224,20100.0000,20400.0000,20100.0000,20400.0000,8366,0
20081226,20525.0000,21150.0000,20500.0000,21125.0000,5466,0
20081229,21450.0000,21550.0000,20100.0000,20200.0000,8209,0
20081230,20300.0000,20325.0000,19950.0000,20325.0000,12356,0
20081231,20050.0000,20925.0000,20050.0000,20887.5000,6809,0
20090102,20675.0000,21250.0000,20600.0000,21137.5000,10811,0
20090105,20875.0000,21225.0000,20700.0000,21075.0000,4475,0
20090106,21250.0000,21900.0000,21200.0000,21900.0000,17588,0
20090107,21550.0000,21550.0000,21200.0000,21362.5000,14930,0
20090108,20950.0000,21325.0000,20850.0000,20862.5000,16457,0
20090109,21100.0000,21400.0000,20950.0000,21062.5000,13180,0
20090112,19800.0000,19800.0000,19562.5000,19562.5000,31102,0
20090113,19175.0000,19450.0000,18650.0000,18662.5000,17530,0
20090114,18700.0000,19000.0000,18487.5000,18875.0000,14942,0
20090115,18800.0000,18950.0000,18562.5000,18812.5000,14533,0
20090116,19150.0000,20150.0000,19150.0000,20087.5000,9919,0
20090120,20325.0000,20625.0000,19400.0000,19737.5000,13592,0
20090121,19687.5000,20075.0000,19475.0000,20050.0000,31305,0
20090122,19950.0000,19950.0000,19500.0000,19925.0000,34274,0
20090123,19700.0000,20525.0000,19700.0000,20075.0000,18002,0
20090126,20450.0000,20650.0000,20150.0000,20237.5000,11818,0
20090127,19850.0000,19925.0000,19425.0000,19425.0000,15577,0
20090128,19200.0000,19800.0000,19200.0000,19775.0000,14796,0
20090129,19500.0000,19700.0000,19475.0000,19650.0000,12325,0
20090130,19500.0000,19775.0000,19500.0000,19512.5000,29654,0
20090202,19150.0000,19150.0000,18750.0000,19087.5000,30672,0
20090203,18800.0000,18850.0000,18375.0000,18637.5000,44141,0
20090204,18800.0000,18950.0000,18350.0000,18437.5000,22070,0
20090205,18500.0000,19075.0000,18475.0000,19075.0000,52405,0
20090206,19250.0000,19550.0000,19100.0000,19375.0000,46482,0
20090209,19400.0000,20000.0000,19375.0000,19400.0000,53554,0
20090210,19475.0000,19475.0000,18925.0000,19350.0000,36744,0
20090211,19150.0000,19300.0000,18900.0000,18925.0000,79997,0
20090212,18950.0000,19300.0000,18800.0000,18800.0000,52630,0
20090213,18800.0000,18900.0000,18625.0000,18662.5000,79478,0
20090217,18350.0000,18350.0000,17800.0000,17950.0000,39304,0
20090218,17800.0000,18050.0000,17762.5000,17900.0000,69168,0
20090219,18050.0000,18225.0000,18025.0000,18100.0000,95681,0
20090220,17925.0000,18025.0000,17525.0000,17950.0000,87398,0
20090223,18250.0000,18325.0000,17925.0000,18037.5000,88704,0
20090224,17900.0000,18162.5000,17725.0000,18150.0000,78969,0
20090225,18175.0000,18875.0000,17975.0000,18612.5000,85980,0
20090226,18675.0000,19012.5000,18287.5000,18525.0000,142459,0
20090227,18200.0000,18375.0000,17875.0000,17950.0000,132517,0
20090302,17550.0000,17612.5000,17237.5000,17512.5000,123610,0
20090303,17575.0000,17700.0000,17350.0000,17525.0000,116413,0
20090304,17800.0000,18225.0000,17800.0000,18175.0000,97330,0
20090305,17900.0000,18050.0000,17775.0000,17925.0000,122179,0
20090306,18150.0000,18275.0000,18000.0000,18075.0000,70656,0
20090309,18400.0000,18487.5000,18250.0000,18275.0000,85152,0
20090310,18700.0000,19075.0000,18700.0000,18775.0000,73571,0
20090311,18800.0000,19037.5000,18100.0000,18225.0000,130401,0
20090312,18400.0000,19325.0000,18400.0000,19262.5000,97764,0
20090313,19350.0000,19450.0000,19150.0000,19425.0000,160137,0
20090316,19975.0000,20350.0000,19875.0000,20087.5000,34763,0
20090317,20125.0000,20200.0000,19975.0000,20037.5000,34928,0
20090318,19875.0000,20050.0000,19750.0000,19925.0000,21933,0
20090319,20425.0000,20625.0000,20200.0000,20350.0000,17111,0
20090320,20375.0000,20412.5000,20275.0000,20350.0000,39357,0
20090323,20600.0000,20662.5000,20225.0000,20300.0000,14624,0
20090324,20200.0000,20400.0000,20112.5000,20212.5000,41120,0
20090325,20000.0000,20012.5000,19750.0000,19812.5000,19012,0
20090326,19975.0000,20100.0000,19925.0000,20062.5000,22713,0
20090327,19850.0000,19925.0000,19787.5000,19875.0000,15782,0
20090330,19525.0000,19862.5000,19475.0000,19837.5000,13575,0
20090331,20200.0000,20800.0000,19600.0000,20737.5000,22606,0
20090401,20450.0000,20587.5000,20150.0000,20312.5000,55592,0
20090402,20650.0000,20850.0000,20500.0000,20637.5000,63638,0
20090403,20525.0000,20750.0000,20400.0000,20737.5000,61563,0
20090406,20650.0000,20825.0000,20575.0000,20787.5000,29310,0
20090407,20600.0000,20662.5000,20300.0000,20325.0000,18831,0
20090408,20150.0000,20600.0000,20125.0000,20337.5000,50867,0
20090409,20650.0000,20700.0000,19975.0000,19987.5000,73950,0
20090413,19675.0000,19925.0000,19650.0000,19862.5000,90667,0
20090414,19900.0000,20350.0000,19900.0000,20175.0000,36868,0
20090415,20075.0000,20100.0000,19662.5000,19700.0000,99874,0
20090416,19725.0000,19775.0000,19500.0000,19762.5000,53682,0
20090417,19775.0000,19800.0000,19262.5000,19287.5000,41562,0
20090420,18800.0000,19012.5000,18500.0000,18937.5000,54258,0
20090421,18937.5000,19387.5000,18937.5000,19150.0000,91740,0
20090422,19350.0000,19350.0000,18950.0000,19125.0000,88418,0
20090423,19300.0000,19525.0000,19250.0000,19500.0000,84814,0
20090424,19525.0000,19750.0000,19162.5000,19287.5000,94511,0
20090427,18775.0000,19187.5000,18750.0000,19037.5000,103151,0
20090428,19000.0000,19300.0000,18975.0000,19175.0000,110200,0
20090429,19450.0000,20100.0000,19350.0000,20062.5000,100815,0
20090430,20262.5000,20412.5000,19812.5000,20175.0000,151566,0
20090501,20200.0000,20775.0000,20200.0000,20687.5000,146708,0
20090504,20512.5000,20612.5000,20025.0000,20275.0000,131883,0
20090505,20350.0000,20350.0000,19850.0000,20262.5000,109022,0
20090506,20275.0000,20450.0000,20150.0000,20375.0000,110511,0
20090507,20600.0000,21000.0000,20425.0000,20600.0000,84172,0
20090508,20800.0000,21075.0000,20800.0000,21050.0000,162683,0
20090511,20900.0000,21087.5000,20887.5000,21062.5000,102392,0
20090512,21400.0000,21562.5000,21350.0000,21375.0000,80467,0
20090513,21600.0000,21600.0000,21075.0000,21325.0000,191452,0
20090514,21250.0000,21450.0000,21200.0000,21412.5000,155759,0
20090515,21850.0000,21950.0000,21262.5000,21337.5000,8462,0
20090518,21050.0000,21750.0000,21050.0000,21537.5000,20282,0
20090519,21675.0000,21900.0000,21600.0000,21762.5000,22690,0
20090520,21975.0000,22175.0000,21650.0000,21775.0000,19424,0
20090521,21500.0000,21825.0000,21400.0000,21687.5000,13143,0
20090522,21925.0000,22162.5000,21500.0000,22012.5000,7487,0
20090526,21950.0000,22125.0000,21625.0000,21887.5000,23747,0
20090527,21975.0000,22100.0000,21762.5000,21812.5000,44483,0
20090528,21700.0000,22225.0000,21675.0000,21950.0000,28749,0
20090529,22200.0000,22325.0000,22075.0000,22312.5000,55952,0
20090601,22600.0000,22787.5000,22500.0000,22787.5000,21224,0
20090602,22650.0000,22987.5000,22575.0000,22987.5000,22008,0
20090603,22775.0000,22775.0000,22075.0000,22125.0000,25813,0
20090604,22350.0000,22925.0000,22325.0000,22912.5000,40397,0
20090605,22550.0000,22800.0000,22550.0000,22700.0000,33665,0
20090608,22400.0000,22525.0000,22150.0000,22237.5000,33235,0
20090609,22475.0000,22725.0000,22475.0000,22662.5000,57624,0
20090610,22775.0000,22900.0000,22200.0000,22237.5000,70589,0
20090611,22450.0000,22800.0000,22425.0000,22500.0000,56588,0
20090612,22300.0000,22300.0000,21500.0000,21725.0000,57906,0
20090615,21225.0000,21250.0000,20700.0000,20737.5000,48574,0
20090616,20975.0000,20975.0000,20587.5000,20637.5000,42511,0
20090617,20550.0000,20825.0000,20350.0000,20812.5000,40934,0
20090618,20775.0000,20775.0000,20525.0000,20587.5000,50676,0
20090619,20675.0000,20775.0000,20350.0000,20362.5000,26939,0
20090622,19800.0000,19850.0000,19425.0000,19675.0000,45978,0
20090623,19675.0000,19900.0000,19462.5000,19862.5000,72213,0
20090624,19875.0000,19950.0000,19487.5000,19750.0000,64197,0
20090625,19600.0000,19825.0000,19450.0000,19500.0000,40042,0
20090626,19575.0000,19675.0000,19375.0000,19587.5000,65304,0
20090629,19525.0000,19537.5000,19162.5000,19225.0000,67854,0
20090630,17900.0000,18400.0000,17725.0000,17725.0000,80191,0
20090701,17925.0000,18025.0000,17462.5000,17825.0000,61145,0
20090702,17450.0000,17575.0000,17250.0000,17287.5000,80922,0
20090706,16800.0000,16962.5000,16700.0000,16737.5000,103525,0
20090707,16875.0000,17050.0000,16225.0000,16275.0000,124562,0
20090708,16312.5000,16525.0000,16112.5000,16262.5000,163095,0
20090709,16425.0000,16550.0000,16300.0000,16475.0000,55817,0
20090710,16350.0000,16450.0000,15925.0000,16412.5000,53060,0
20090713,16150.0000,16600.0000,16037.5000,16587.5000,64198,0
20090714,16775.0000,16950.0000,16637.5000,16925.0000,75119,0
20090715,17425.0000,17462.5000,16800.0000,16875.0000,105152,0
20090716,16612.5000,16737.5000,16237.5000,16262.5000,118342,0
20090717,16475.0000,16600.0000,16237.5000,16575.0000,118332,0
20090720,16687.5000,16700.0000,16425.0000,16687.5000,73319,0
20090721,16525.0000,16625.0000,16025.0000,16100.0000,104437,0
20090722,16025.0000,16037.5000,15737.5000,15962.5000,102836,0
20090723,16500.0000,16975.0000,16337.5000,16937.5000,117009,0
20090724,16925.0000,16925.0000,16275.0000,16362.5000,139256,0
20090727,16250.0000,16725.0000,16250.0000,16687.5000,86639,0
20090728,16612.5000,16800.0000,16487.5000,16487.5000,88877,0
20090729,16300.0000,16412.5000,16137.5000,16400.0000,122192,0
20090730,16750.0000,17200.0000,16750.0000,17112.5000,94244,0
20090731,17150.0000,17500.0000,16975.0000,17475.0000,95546,0
20090803,18050.0000,18762.5000,18025.0000,18450.0000,104638,0
20090804,18325.0000,18600.0000,18200.0000,18287.5000,170123,0
20090805,18287.5000,18375.0000,17450.0000,17850.0000,103189,0
20090806,17462.5000,17562.5000,16950.0000,17012.5000,137006,0
20090807,16950.0000,17000.0000,16300.0000,16325.0000,125325,0
20090810,16400.0000,16812.5000,16375.0000,16525.0000,153735,0
20090811,16587.5000,16662.5000,16425.0000,16550.0000,146443,0
20090812,16275.0000,16950.0000,16100.0000,16812.5000,127428,0
20090813,17050.0000,17125.0000,16562.5000,16600.0000,160517,0
20090814,16325.0000,16462.5000,16287.5000,16387.5000,146339,0
20090817,15912.5000,16125.0000,15587.5000,16087.5000,91926,0
20090818,16012.5000,16150.0000,15925.0000,16125.0000,123950,0
20090819,16050.0000,16450.0000,15975.0000,16375.0000,77792,0
20090820,16375.0000,16412.5000,16137.5000,16200.0000,113033,0
20090821,16500.0000,16600.0000,16100.0000,16312.5000,66261,0
20090824,16525.0000,16775.0000,16475.0000,16775.0000,92778,0
20090825,16650.0000,16875.0000,16137.5000,16337.5000,104311,0
20090826,16300.0000,16462.5000,16187.5000,16312.5000,112872,0
20090827,16387.5000,16512.5000,16050.0000,16462.5000,89012,0
20090828,16512.5000,16600.0000,16225.0000,16450.0000,96705,0
20090831,16075.0000,16525.0000,16000.0000,16487.5000,115187,0
20090901,16262.5000,16312.5000,15837.5000,15962.5000,141944,0
20090902,15875.0000,15975.0000,15775.0000,15962.5000,125281,0
20090903,16000.0000,16000.0000,15575.0000,15787.5000,87623,0
20090904,15625.0000,15625.0000,15300.0000,15312.5000,100031,0
20090908,15312.5000,15525.0000,15262.5000,15375.0000,94897,0
20090909,15300.0000,15600.0000,15300.0000,15487.5000,89745,0
20090910,15475.0000,15925.0000,15475.0000,15762.5000,81306,0
20090911,15875.0000,16012.5000,15450.0000,15987.5000,91194,0
20090914,15850.0000,16000.0000,15775.0000,15887.5000,108291,0
20090915,16787.5000,18062.5000,16787.5000,17987.5000,8395,0
20090916,17750.0000,17750.0000,16900.0000,17475.0000,49971,0
20090917,17175.0000,17225.0000,16812.5000,17112.5000,28244,0
20090918,16850.0000,17000.0000,16500.0000,16575.0000,14367,0
20090921,16275.0000,16475.0000,16212.5000,16462.5000,10078,0
20090922,16650.0000,16975.0000,16500.0000,16950.0000,15800,0
20090923,16700.0000,17400.0000,16637.5000,17162.5000,14688,0
20090924,16775.0000,17525.0000,16775.0000,17487.5000,18485,0
20090925,17450.0000,17650.0000,17112.5000,17337.5000,17280,0
20090928,17450.0000,17575.0000,17275.0000,17562.5000,38440,0
20090929,17775.0000,17912.5000,17087.5000,17700.0000,18245,0
20090930,17550.0000,17850.0000,17450.0000,17837.5000,20042,0
20091001,17650.0000,17925.0000,17525.0000,17662.5000,17770,0
20091002,17500.0000,17625.0000,17237.5000,17325.0000,10827,0
20091005,17200.0000,18100.0000,17175.0000,17712.5000,19600,0
20091006,18350.0000,19100.0000,18350.0000,18525.0000,34112,0
20091007,18750.0000,18800.0000,18375.0000,18612.5000,53647,0
20091008,18675.0000,19087.5000,18675.0000,18812.5000,21298,0
20091009,18850.0000,19250.0000,18600.0000,18725.0000,39519,0
20091012,19225.0000,19725.0000,19200.0000,19650.0000,22454,0
20091013,19550.0000,19850.0000,19350.0000,19662.5000,30409,0
20091014,19800.0000,20000.0000,19475.0000,19750.0000,37235,0
20091015,19400.0000,19412.5000,19050.0000,19250.0000,31123,0
20091016,19200.0000,19300.0000,19075.0000,19187.5000,19491,0
20091019,19425.0000,19950.0000,19400.0000,19900.0000,21180,0
20091020,19762.5000,19987.5000,19637.5000,19837.5000,23167,0
20091021,20000.0000,20750.0000,19975.0000,20500.0000,27271,0
20091022,20350.0000,20800.0000,20350.0000,20737.5000,51814,0
20091026,20537.5000,20537.5000,19437.5000,19500.0000,38195,0
20091027,19300.0000,19500.0000,19087.5000,19150.0000,37678,0
20091028,18925.0000,19200.0000,18875.0000,19075.0000,37640,0
20091029,19300.0000,19712.5000,19300.0000,19625.0000,38023,0
20091030,19325.0000,19337.5000,18875.0000,18962.5000,39353,0
20091102,19225.0000,19850.0000,18962.5000,19787.5000,47082,0
20091103,19425.0000,20450.0000,19412.5000,20175.0000,63191,0
20091104,20387.5000,20587.5000,19850.0000,19875.0000,44113,0
20091105,19750.0000,19900.0000,19450.0000,19512.5000,34465,0
20091106,19325.0000,19325.0000,19000.0000,19050.0000,50565,0
20091109,19325.0000,20125.0000,19200.0000,20012.5000,67601,0
20091110,19787.5000,20925.0000,19725.0000,20450.0000,77969,0
20091111,20625.0000,20875.0000,20350.0000,20462.5000,91993,0
20091112,20000.0000,20562.5000,19975.0000,20287.5000,157468,0
20091113,20200.0000,20425.0000,20050.0000,20287.5000,90210,0
20091116,20700.0000,20900.0000,20587.5000,20875.0000,38259,0
20091117,20625.0000,20975.0000,20600.0000,20875.0000,56472,0
20091118,21025.0000,21225.0000,20650.0000,20687.5000,57818,0
20091119,20300.0000,20800.0000,20300.0000,20537.5000,78408,0
20091120,20375.0000,20512.5000,20250.0000,20350.0000,52869,0
20091123,20750.0000,20925.0000,20075.0000,20162.5000,59061,0
20091124,19937.5000,19975.0000,19537.5000,19600.0000,93718,0
20091125,19950.0000,20475.0000,19862.5000,20400.0000,119679,0
20091127,20000.0000,20737.5000,19950.0000,20675.0000,128771,0
20091130,20612.5000,21012.5000,20362.5000,20875.0000,150839,0
20091201,20900.0000,21050.0000,20600.0000,20725.0000,149890,0
20091202,20575.0000,20625.0000,20225.0000,20325.0000,129414,0
20091203,20287.5000,20362.5000,20025.0000,20037.5000,108659,0
20091204,19975.0000,20000.0000,19400.0000,19425.0000,124777,0
20091207,19325.0000,19450.0000,19125.0000,19187.5000,139288,0
20091208,19275.0000,19325.0000,19137.5000,19250.0000,117825,0
20091209,19375.0000,19412.5000,18950.0000,19175.0000,98675,0
20091210,19087.5000,19775.0000,19025.0000,19650.0000,118431,0
20091211,19675.0000,20300.0000,19525.0000,20225.0000,133720,0
20091214,20100.0000,20500.0000,20087.5000,20425.0000,128327,0
20091215,20862.5000,21000.0000,20800.0000,20912.5000,11875,0
20091216,21125.0000,21200.0000,20725.0000,21050.0000,16935,0
20091217,20700.0000,20750.0000,20225.0000,20387.5000,14148,0
20091218,20500.0000,20525.0000,20150.0000,20425.0000,11912,0
20091221,20350.0000,20837.5000,20350.0000,20537.5000,11807,0
20091222,20537.5000,20600.0000,20225.0000,20462.5000,18435,0
20091223,20550.0000,20775.0000,20550.0000,20762.5000,6446,0
20091224,20937.5000,20937.5000,20825.0000,20937.5000,6222,0
20091228,21350.0000,21387.5000,21187.5000,21300.0000,4903,0
20091229,21250.0000,21375.0000,21200.0000,21350.0000,14570,0
20091230,21212.5000,21312.5000,20825.0000,21175.0000,12000,0
20091231,21300.0000,21337.5000,21200.0000,21212.5000,14082,0
20100104,21625.0000,21750.0000,21200.0000,21437.5000,11642,0
20100106,21525.0000,21612.5000,21325.0000,21600.0000,11090,0
20100107,21325.0000,21700.0000,21325.0000,21400.0000,16914,0
20100108,21500.0000,21687.5000,21275.0000,21662.5000,30454,0
20100111,21675.0000,21675.0000,21400.0000,21650.0000,23891,0
20100112,20150.0000,20350.0000,20150.0000,20150.0000,26037,0
20100113,19250.0000,19750.0000,18962.5000,19750.0000,26626,0
20100114,19400.0000,19650.0000,19375.0000,19587.5000,45298,0
20100115,19375.0000,19400.0000,19025.0000,19125.0000,41417,0
20100119,18975.0000,19250.0000,18950.0000,19012.5000,21769,0
20100120,18775.0000,18950.0000,18687.5000,18937.5000,24619,0
20100121,18900.0000,19137.5000,18787.5000,19137.5000,25776,0
20100122,18950.0000,19025.0000,18750.0000,18775.0000,27931,0
20100125,18875.0000,18987.5000,18812.5000,18937.5000,30652,0
20100126,18737.5000,18925.0000,18562.5000,18662.5000,22742,0
20100127,18600.0000,18600.0000,18462.5000,18462.5000,23812,0
20100128,18500.0000,18675.0000,18437.5000,18637.5000,24771,0
20100129,18650.0000,18675.0000,18325.0000,18387.5000,34364,0
20100201,18350.0000,18575.0000,18350.0000,18512.5000,36041,0
20100202,18675.0000,18900.0000,18675.0000,18812.5000,35241,0
20100203,18700.0000,18725.0000,18200.0000,18225.0000,64612,0
20100204,18125.0000,18312.5000,18037.5000,18262.5000,47567,0
20100205,18250.0000,18325.0000,17950.0000,18150.0000,49865,0
20100208,18325.0000,18637.5000,18312.5000,18375.0000,86495,0
20100209,18700.0000,18725.0000,18400.0000,18512.5000,70790,0
20100210,18425.0000,18812.5000,18375.0000,18662.5000,95130,0
20100211,18737.5000,18787.5000,18550.0000,18750.0000,99213,0
20100212,18500.0000,18712.5000,18475.0000,18662.5000,78191,0
20100216,18800.0000,19000.0000,18800.0000,18950.0000,45883,0
20100217,18800.0000,18850.0000,18562.5000,18587.5000,77251,0
20100218,18625.0000,18625.0000,18362.5000,18450.0000,57996,0
20100219,18425.0000,18600.0000,18325.0000,18587.5000,67473,0
20100222,18725.0000,19362.5000,18662.5000,19137.5000,64607,0
20100224,19087.5000,19325.0000,19062.5000,19312.5000,105816,0
20100225,19100.0000,19187.5000,19025.0000,19162.5000,108962,0
20100226,19425.0000,19537.5000,19412.5000,19450.0000,117134,0
20100301,19450.0000,19550.0000,19025.0000,19087.5000,124054,0
20100302,19125.0000,19212.5000,18812.5000,19075.0000,113717,0
20100303,19187.5000,19437.5000,19125.0000,19337.5000,106466,0
20100304,19150.0000,19175.0000,19025.0000,19150.0000,94109,0
20100305,19375.0000,19375.0000,18750.0000,18775.0000,85483,0
20100308,18837.5000,18925.0000,18637.5000,18750.0000,95052,0
20100309,18587.5000,18600.0000,18425.0000,18450.0000,75155,0
20100310,18250.0000,18525.0000,18125.0000,18275.0000,95705,0
20100311,18150.0000,18300.0000,18075.0000,18262.5000,150357,0
20100312,18337.5000,18337.5000,18100.0000,18212.5000,87475,0
20100315,18700.0000,18837.5000,18675.0000,18712.5000,21030,0
20100316,18800.0000,18975.0000,18800.0000,18887.5000,24818,0
20100317,18925.0000,19262.5000,18875.0000,19262.5000,18057,0
20100318,19062.5000,19375.0000,19037.5000,19350.0000,25196,0
20100319,19225.0000,19312.5000,19137.5000,19275.0000,31836,0
20100322,19125.0000,19275.0000,19075.0000,19087.5000,15053,0
20100323,19100.0000,19100.0000,18687.5000,18687.5000,40574,0
20100324,18550.0000,18850.0000,18500.0000,18800.0000,23534,0
20100325,18812.5000,18812.5000,18250.0000,18312.5000,22046,0
20100326,18350.0000,18450.0000,18325.0000,18375.0000,31531,0
20100329,18462.5000,18525.0000,18325.0000,18412.5000,19405,0
20100330,18437.5000,18475.0000,18175.0000,18300.0000,43483,0
20100331,18100.0000,18100.0000,17750.0000,17825.0000,69036,0
20100401,17875.0000,17925.0000,17762.5000,17800.0000,62046,0
20100405,17850.0000,17900.0000,17775.0000,17875.0000,479,0
20100406,17900.0000,18487.5000,17862.5000,17900.0000,52784,0
20100407,17837.5000,18462.5000,17775.0000,18387.5000,49403,0
20100408,18175.0000,18187.5000,17887.5000,17975.0000,121486,0
20100409,18150.0000,18162.5000,17775.0000,17862.5000,81602,0
20100412,18012.5000,18050.0000,17850.0000,17975.0000,62167,0
20100413,17862.5000,18175.0000,17825.0000,18162.5000,107739,0
20100414,18325.0000,18675.0000,18250.0000,18425.0000,143749,0
20100415,18350.0000,18687.5000,18350.0000,18687.5000,153077,0
20100416,18575.0000,18725.0000,18450.0000,18700.0000,77428,0
20100419,18400.0000,18400.0000,17850.0000,17862.5000,102589,0
20100420,18037.5000,18300.0000,17925.0000,18262.5000,125278,0
20100421,18287.5000,18637.5000,18275.0000,18450.0000,121527,0
20100422,18387.5000,18600.0000,18287.5000,18575.0000,149130,0
20100423,18475.0000,18487.5000,18012.5000,18050.0000,129324,0
20100426,18200.0000,18325.0000,17950.0000,17975.0000,138727,0
20100427,17812.5000,17912.5000,17600.0000,17687.5000,149683,0
20100428,18037.5000,18375.0000,17975.0000,18200.0000,155258,0
20100429,18450.0000,18875.0000,18412.5000,18450.0000,205904,0
20100430,18450.0000,18837.5000,18437.5000,18762.5000,220135,0
20100503,18800.0000,18812.5000,18450.0000,18575.0000,135019,0
20100504,18350.0000,18500.0000,18125.0000,18450.0000,108115,0
20100505,18200.0000,18662.5000,18125.0000,18650.0000,131920,0
20100506,18550.0000,18975.0000,18412.5000,18562.5000,129567,0
20100507,18475.0000,18750.0000,18375.0000,18600.0000,204340,0
20100510,18725.0000,18812.5000,18462.5000,18525.0000,109892,0
20100511,18500.0000,18875.0000,18500.0000,18850.0000,115542,0
20100512,19175.0000,19250.0000,18750.0000,18912.5000,134147,0
20100513,18925.0000,18937.5000,18600.0000,18650.0000,170941,0
20100514,18425.0000,18425.0000,18100.0000,18150.0000,103452,0
20100517,18400.0000,18425.0000,18187.5000,18200.0000,18760,0
20100518,18487.5000,18537.5000,18300.0000,18412.5000,17330,0
20100519,18475.0000,18550.0000,18125.0000,18400.0000,18717,0
20100520,18237.5000,18475.0000,18175.0000,18475.0000,15508,0
20100521,18400.0000,18950.0000,18400.0000,18837.5000,24409,0
20100524,18837.5000,19000.0000,18812.5000,19000.0000,27945,0
20100525,18650.0000,18800.0000,18575.0000,18662.5000,20601,0
20100526,18975.0000,19050.0000,18950.0000,19050.0000,24186,0
20100527,19125.0000,19175.0000,19087.5000,19162.5000,27022,0
20100528,19025.0000,19025.0000,18450.0000,18450.0000,28295,0
20100601,18375.0000,18425.0000,18200.0000,18200.0000,43606,0
20100602,18300.0000,18362.5000,17900.0000,17937.5000,41990,0
20100603,17925.0000,18050.0000,17750.0000,17975.0000,38141,0
20100604,17837.5000,17837.5000,17462.5000,17462.5000,48606,0
20100607,17350.0000,17350.0000,17225.0000,17250.0000,46070,0
20100608,17250.0000,17425.0000,17225.0000,17300.0000,69798,0
20100609,17375.0000,17475.0000,17312.5000,17350.0000,101925,0
20100610,17650.0000,17800.0000,17475.0000,17625.0000,84105,0
20100611,17737.5000,17950.0000,17725.0000,17950.0000,82096,0
20100614,18050.0000,18150.0000,18000.0000,18150.0000,61332,0
20100615,18112.5000,18187.5000,18025.0000,18150.0000,49579,0
20100616,18150.0000,18462.5000,18137.5000,18287.5000,51534,0
20100617,18387.5000,18425.0000,18200.0000,18350.0000,54422,0
20100618,18325.0000,18637.5000,18312.5000,18500.0000,54822,0
20100621,18762.5000,18800.0000,18050.0000,18212.5000,61178,0
20100622,18175.0000,18200.0000,17887.5000,18050.0000,65562,0
20100623,17900.0000,17962.5000,17737.5000,17775.0000,48210,0
20100624,17837.5000,17837.5000,17550.0000,17687.5000,57545,0
20100625,17700.0000,17712.5000,17425.0000,17475.0000,74987,0
20100628,17325.0000,17350.0000,17050.0000,17112.5000,64732,0
20100629,16925.0000,16925.0000,16650.0000,16662.5000,94329,0
20100630,18162.5000,18162.5000,17587.5000,18137.5000,121245,0
20100701,18150.0000,18825.0000,18012.5000,18662.5000,164649,0
20100702,18575.0000,18737.5000,18525.0000,18625.0000,93230,0
20100706,18925.0000,18975.0000,18400.0000,18400.0000,71769,0
20100707,18700.0000,18950.0000,18637.5000,18912.5000,93664,0
20100708,19025.0000,19300.0000,19000.0000,19275.0000,68136,0
20100709,19200.0000,19312.5000,19075.0000,19175.0000,98400,0
20100712,19125.0000,19137.5000,18937.5000,18987.5000,71392,0
20100713,18925.0000,19125.0000,18725.0000,18762.5000,54029,0
20100714,18825.0000,19250.0000,18825.0000,19212.5000,76451,0
20100715,19987.5000,20487.5000,19975.0000,20262.5000,111937,0
20100716,20150.0000,20412.5000,20025.0000,20362.5000,184103,0
20100719,19925.0000,19937.5000,19475.0000,19700.0000,110071,0
20100720,19375.0000,19525.0000,19312.5000,19375.0000,130660,0
20100721,19575.0000,19750.0000,19500.0000,19675.0000,94840,0
20100722,19925.0000,20000.0000,19412.5000,19512.5000,76748,0
20100723,19550.0000,19587.5000,19175.0000,19225.0000,124093,0
20100726,19100.0000,19100.0000,18787.5000,18900.0000,110393,0
20100727,19100.0000,19125.0000,18825.0000,18850.0000,115598,0
20100728,19175.0000,19687.5000,19112.5000,19537.5000,84280,0
20100729,19837.5000,19950.0000,19512.5000,19687.5000,133921,0
20100730,19850.0000,20350.0000,19837.5000,20337.5000,136278,0
20100802,20800.0000,20900.0000,20175.0000,20225.0000,168491,0
20100803,20175.0000,20437.5000,19975.0000,20200.0000,193555,0
20100804,20500.0000,20825.0000,20350.0000,20750.0000,118230,0
20100805,21700.0000,21950.0000,20700.0000,20900.0000,145177,0
20100806,20900.0000,21000.0000,20350.0000,21000.0000,278968,0
20100809,20950.0000,21275.0000,20800.0000,20900.0000,175335,0
20100810,20600.0000,20862.5000,20425.0000,20450.0000,168090,0
20100811,20450.0000,20750.0000,20300.0000,20550.0000,136246,0
20100812,20800.0000,21462.5000,20625.0000,21087.5000,178753,0
20100813,21325.0000,21450.0000,21250.0000,21362.5000,256848,0
20100816,21400.0000,21625.0000,21075.0000,21137.5000,115110,0
20100817,21225.0000,21562.5000,21112.5000,21500.0000,130568,0
20100818,21275.0000,21700.0000,21200.0000,21662.5000,167639,0
20100819,21787.5000,21875.0000,21300.0000,21462.5000,156762,0
20100820,21262.5000,21862.5000,21250.0000,21812.5000,177232,0
20100823,21837.5000,21862.5000,21525.0000,21637.5000,143549,0
20100824,21150.0000,21237.5000,20775.0000,21025.0000,103649,0
20100825,21000.0000,21200.0000,20775.0000,21000.0000,178776,0
20100826,21275.0000,21737.5000,21275.0000,21600.0000,125048,0
20100827,21800.0000,22025.0000,21712.5000,21800.0000,162299,0
20100830,22150.0000,22250.0000,22062.5000,22075.0000,171863,0
20100831,22025.0000,22225.0000,21900.0000,21962.5000,182670,0
20100901,22325.0000,22362.5000,22100.0000,22337.5000,194768,0
20100902,22325.0000,22400.0000,22175.0000,22375.0000,146539,0
20100903,22362.5000,23350.0000,22300.0000,23225.0000,116779,0
20100907,23050.0000,23337.5000,22987.5000,23312.5000,309728,0
20100909,23100.0000,23587.5000,23050.0000,23537.5000,148496,0
20100910,23625.0000,23975.0000,23400.0000,23912.5000,198492,0
20100913,24175.0000,24300.0000,24075.0000,24175.0000,223395,0
20100914,24050.0000,24775.0000,24012.5000,24750.0000,211040,0
20100915,25500.0000,25550.0000,25275.0000,25425.0000,69499,0
20100916,25237.5000,25487.5000,25187.5000,25437.5000,45134,0
20100917,25950.0000,26437.5000,25725.0000,26287.5000,53797,0
20100920,26700.0000,26700.0000,26025.0000,26062.5000,84494,0
20100921,26000.0000,26475.0000,25825.0000,25900.0000,83001,0
20100922,26175.0000,26175.0000,25725.0000,25912.5000,42212,0
20100923,25550.0000,25800.0000,25475.0000,25612.5000,56787,0
20100924,25975.0000,26800.0000,25975.0000,26712.5000,43117,0
20100927,26637.5000,26675.0000,26087.5000,26262.5000,54022,0
20100929,25000.0000,25875.0000,24950.0000,25862.5000,35283,0
20100930,24975.0000,25425.0000,24575.0000,25412.5000,47272,0
20101001,24900.0000,24925.0000,23912.5000,23912.5000,78021,0
20101004,23400.0000,24225.0000,23400.0000,24150.0000,91068,0
20101005,24525.0000,25175.0000,24500.0000,25087.5000,59956,0
20101006,25050.0000,25087.5000,24912.5000,24962.5000,58831,0
20101007,25100.0000,25550.0000,25100.0000,25375.0000,41003,0
20101008,26875.0000,26875.0000,26875.0000,26875.0000,98324,0
20101011,28950.0000,29000.0000,28187.5000,28250.0000,52271,0
20101012,28350.0000,29700.0000,28287.5000,29437.5000,108976,0
20101013,29725.0000,29750.0000,28900.0000,29012.5000,107062,0
20101014,29250.0000,29475.0000,28875.0000,28925.0000,82860,0
20101015,28700.0000,29075.0000,28675.0000,28750.0000,67337,0
20101018,28625.0000,28700.0000,28375.0000,28462.5000,57683,0
20101019,28000.0000,28362.5000,27750.0000,27900.0000,37399,0
20101020,28425.0000,29300.0000,28400.0000,29275.0000,88898,0
20101021,29275.0000,29275.0000,28737.5000,28787.5000,77305,0
20101022,28887.5000,29112.5000,28537.5000,28612.5000,70530,0
20101025,29250.0000,29312.5000,28862.5000,29075.0000,50376,0
20101026,28800.0000,29475.0000,28800.0000,29200.0000,62458,0
20101027,28775.0000,29550.0000,28762.5000,29512.5000,57752,0
20101028,29850.0000,29850.0000,29475.0000,29600.0000,49970,0
20101029,29325.0000,29750.0000,29312.5000,29750.0000,104750,0
20101101,29975.0000,30062.5000,29487.5000,29525.0000,48339,0
20101102,29800.0000,29800.0000,29350.0000,29462.5000,68425,0
20101103,29550.0000,29725.0000,29125.0000,29725.0000,69084,0
20101104,30225.0000,30425.0000,30137.5000,30187.5000,76735,0
20101105,29950.0000,30250.0000,29937.5000,30087.5000,84496,0
20101108,30025.0000,30250.0000,29950.0000,29962.5000,84496,0
20101109,30850.0000,30950.0000,29300.0000,29512.5000,85832,0
20101110,29150.0000,29325.0000,28975.0000,29050.0000,193364,0
20101111,29175.0000,29175.0000,28650.0000,28900.0000,141183,0
20101112,28300.0000,28450.0000,27400.0000,27400.0000,144861,0
20101115,27900.0000,28950.0000,27850.0000,28450.0000,159516,0
20101116,27862.5000,27862.5000,26950.0000,27000.0000,143608,0
20101117,26975.0000,27400.0000,26900.0000,26962.5000,165020,0
20101118,27775.0000,27950.0000,27575.0000,27787.5000,187237,0
20101119,27412.5000,27675.0000,26625.0000,26737.5000,120401,0
20101122,26850.0000,26875.0000,26300.0000,26462.5000,147123,0
20101123,26137.5000,27250.0000,26037.5000,27150.0000,143584,0
20101124,27500.0000,27700.0000,27400.0000,27687.5000,179307,0
20101126,27600.0000,27762.5000,27550.0000,27650.0000,132898,0
20101129,27662.5000,27787.5000,27525.0000,27662.5000,77878,0
20101130,27600.0000,27637.5000,27175.0000,27200.0000,201670,0
20101201,27750.0000,28337.5000,27700.0000,28312.5000,148353,0
20101202,28300.0000,28387.5000,27762.5000,27775.0000,191340,0
20101203,28200.0000,28675.0000,28050.0000,28675.0000,161989,0
20101206,28375.0000,28462.5000,28137.5000,28400.0000,161342,0
20101207,28750.0000,28762.5000,27812.5000,28087.5000,123397,0
20101208,27800.0000,28750.0000,27800.0000,28725.0000,142668,0
20101209,28550.0000,28912.5000,28550.0000,28712.5000,149130,0
20101210,28500.0000,28825.0000,28375.0000,28712.5000,132497,0
20101213,29037.5000,29450.0000,28975.0000,29425.0000,114371,0
20101214,29262.5000,29437.5000,29187.5000,29362.5000,131656,0
20101215,29812.5000,30075.0000,29512.5000,29612.5000,17313,0
20101216,29650.0000,29850.0000,29525.0000,29775.0000,25905,0
20101217,29800.0000,30262.5000,29800.0000,30212.5000,14804,0
20101220,30350.0000,30500.0000,30300.0000,30350.0000,21726,0
20101221,30400.0000,30525.0000,30325.0000,30512.5000,18668,0
20101222,30662.5000,30850.0000,30600.0000,30850.0000,14258,0
20101223,30750.0000,31137.5000,30750.0000,31100.0000,23447,0
20101227,31025.0000,31325.0000,31025.0000,31150.0000,14366,0
20101228,31325.0000,31575.0000,31325.0000,31562.5000,11253,0
20101229,31400.0000,31675.0000,31400.0000,31600.0000,18548,0
20101230,31475.0000,31500.0000,31075.0000,31200.0000,13237,0
20101231,31525.0000,31900.0000,31512.5000,31825.0000,17753,0
20110103,32000.0000,32050.0000,31412.5000,31425.0000,20179,0
20110104,31175.0000,31200.0000,30625.0000,30837.5000,24676,0
20110105,30500.0000,31475.0000,30500.0000,31375.0000,25218,0
20110106,31112.5000,31200.0000,30450.0000,30537.5000,26284,0
20110107,30500.0000,30525.0000,30187.5000,30187.5000,42708,0
20110110,30487.5000,31100.0000,30462.5000,30775.0000,34144,0
20110111,31025.0000,31100.0000,30650.0000,30762.5000,33359,0
20110112,31900.0000,32262.5000,31850.0000,31987.5000,31440,0
20110113,32425.0000,32862.5000,32337.5000,32575.0000,62706,0
20110114,32387.5000,32925.0000,32312.5000,32900.0000,59491,0
20110118,33175.0000,33537.5000,33100.0000,33462.5000,41637,0
20110119,33650.0000,33650.0000,32400.0000,32562.5000,47225,0
20110120,32050.0000,33225.0000,31950.0000,33200.0000,51097,0
20110121,33200.0000,33750.0000,33200.0000,33350.0000,43373,0
20110124,33300.0000,33400.0000,33025.0000,33250.0000,33280,0
20110125,32800.0000,32800.0000,32500.0000,32712.5000,45061,0
20110126,33075.0000,33587.5000,32875.0000,33400.0000,45187,0
20110127,33400.0000,33400.0000,32900.0000,33050.0000,50643,0
20110128,33250.0000,33362.5000,32662.5000,32725.0000,50327,0
20110131,33125.0000,33500.0000,33050.0000,33500.0000,42289,0
20110201,33575.0000,33862.5000,33562.5000,33825.0000,44467,0
20110202,34050.0000,34050.0000,33750.0000,33987.5000,48778,0
20110203,33350.0000,34200.0000,33350.0000,33662.5000,39460,0
20110204,33825.0000,34525.0000,33562.5000,34462.5000,51945,0
20110207,34575.0000,34600.0000,34100.0000,34287.5000,45157,0
20110208,34125.0000,34275.0000,34000.0000,34237.5000,113543,0
20110209,35300.0000,35525.0000,34925.0000,35437.5000,79947,0
20110210,35437.5000,35750.0000,35375.0000,35475.0000,135333,0
20110211,35450.0000,35950.0000,35400.0000,35862.5000,181320,0
20110214,35862.5000,35875.0000,35300.0000,35325.0000,123283,0
20110215,35300.0000,35312.5000,34575.0000,35050.0000,94034,0
20110216,34975.0000,35150.0000,34650.0000,35050.0000,148724,0
20110217,35525.0000,36225.0000,35525.0000,36150.0000,130453,0
20110218,35800.0000,36262.5000,35650.0000,36012.5000,86129,0
20110222,35450.0000,35475.0000,34512.5000,34512.5000,105579,0
20110223,33800.0000,35250.0000,33800.0000,35112.5000,170203,0
20110224,34975.0000,35125.0000,34525.0000,34825.0000,245715,0
20110225,35212.5000,36325.0000,35212.5000,36100.0000,205085,0
20110228,36075.0000,36575.0000,35850.0000,36550.0000,239007,0
20110301,36600.0000,36800.0000,36275.0000,36775.0000,185926,0
20110302,36950.0000,37000.0000,35350.0000,36075.0000,158835,0
20110303,36325.0000,36850.0000,36275.0000,36837.5000,234964,0
20110304,37000.0000,37100.0000,36162.5000,36400.0000,137572,0
20110307,36450.0000,36450.0000,35525.0000,35875.0000,161461,0
20110308,35575.0000,35700.0000,35025.0000,35275.0000,167841,0
20110309,35550.0000,35550.0000,34575.0000,35050.0000,154364,0
20110310,34250.0000,34900.0000,34100.0000,34137.5000,175908,0
20110311,33400.0000,33687.5000,32925.0000,33212.5000,189672,0
20110314,32800.0000,33700.0000,32762.5000,33300.0000,235474,0
20110315,32675.0000,32750.0000,32125.0000,32125.0000,54150,0
20110316,32550.0000,32662.5000,30775.0000,31187.5000,100121,0
20110317,32200.0000,32687.5000,32200.0000,32687.5000,151610,0
20110318,34200.0000,34937.5000,33650.0000,34500.0000,89015,0
20110321,34800.0000,34800.0000,34237.5000,34675.0000,149646,0
20110322,34125.0000,34737.5000,34087.5000,34700.0000,68206,0
20110323,34600.0000,34650.0000,34325.0000,34425.0000,60452,0
20110324,34500.0000,35425.0000,34225.0000,35400.0000,55129,0
20110325,36050.0000,36075.0000,34725.0000,34775.0000,109998,0
20110328,34875.0000,34900.0000,33825.0000,33900.0000,103615,0
20110329,33900.0000,34087.5000,33450.0000,33937.5000,72983,0
20110330,33900.0000,33950.0000,33450.0000,33550.0000,70318,0
20110331,35050.0000,35050.0000,35050.0000,35050.0000,85341,0
20110401,37000.0000,37300.0000,36750.0000,37150.0000,74208,0
20110404,37775.0000,38500.0000,37650.0000,38375.0000,169600,0
20110405,38250.0000,38875.0000,38112.5000,38687.5000,139214,0
20110406,38650.0000,38650.0000,38237.5000,38525.0000,116204,0
20110407,38975.0000,38975.0000,38050.0000,38312.5000,108624,0
20110408,38050.0000,38750.0000,37950.0000,38700.0000,155743,0
20110412,38850.0000,38850.0000,37562.5000,37875.0000,132057,0
20110413,38225.0000,38575.0000,37612.5000,38050.0000,176735,0
20110414,37675.0000,38062.5000,37425.0000,38050.0000,176917,0
20110415,37725.0000,37800.0000,37350.0000,37475.0000,130182,0
20110418,37150.0000,38037.5000,37050.0000,37975.0000,156786,0
20110419,38125.0000,38237.5000,37800.0000,37850.0000,198752,0
20110420,38550.0000,38775.0000,36850.0000,37025.0000,150965,0
20110421,37200.0000,37450.0000,36800.0000,37225.0000,192343,0
20110425,37912.5000,38525.0000,37675.0000,38425.0000,142797,0
20110426,38225.0000,38862.5000,38125.0000,38637.5000,201194,0
20110427,38075.0000,38600.0000,37925.0000,37962.5000,239993,0
20110428,38000.0000,38050.0000,36462.5000,36462.5000,235959,0
20110429,36750.0000,38050.0000,36525.0000,37825.0000,291920,0
20110502,37837.5000,38025.0000,36600.0000,36725.0000,180203,0
20110503,36500.0000,36850.0000,36100.0000,36187.5000,167828,0
20110504,36162.5000,36725.0000,35825.0000,36475.0000,173908,0
20110505,35650.0000,35875.0000,35062.5000,35437.5000,135615,0
20110506,35450.0000,35900.0000,34050.0000,34312.5000,169037,0
20110509,34750.0000,35500.0000,34675.0000,35375.0000,216827,0
20110510,35850.0000,36150.0000,35275.0000,35362.5000,142441,0
20110511,34100.0000,34250.0000,33862.5000,33862.5000,142843,0
20110512,33350.0000,34550.0000,33300.0000,34025.0000,140445,0
20110513,34300.0000,34475.0000,33850.0000,34100.0000,190247,0
20110516,33300.0000,33950.0000,33300.0000,33575.0000,27844,0
20110517,33875.0000,34650.0000,33812.5000,34637.5000,32531,0
20110518,35100.0000,36000.0000,35100.0000,35875.0000,38642,0
20110519,36225.0000,36225.0000,35400.0000,35575.0000,43105,0
20110520,35262.5000,36050.0000,35250.0000,35875.0000,28671,0
20110523,35700.0000,36150.0000,35600.0000,35987.5000,25503,0
20110524,35975.0000,36150.0000,35000.0000,35250.0000,26719,0
20110525,35475.0000,35737.5000,35300.0000,35737.5000,44631,0
20110526,36025.0000,36400.0000,35912.5000,35912.5000,31395,0
20110527,35850.0000,36412.5000,35700.0000,36412.5000,38565,0
20110531,36237.5000,36450.0000,35600.0000,35875.0000,30245,0
20110601,35825.0000,36412.5000,35750.0000,36412.5000,35677,0
20110602,36500.0000,37087.5000,36475.0000,37075.0000,39622,0
20110603,37025.0000,37025.0000,36500.0000,36550.0000,46506,0
20110606,36150.0000,36150.0000,35575.0000,35575.0000,31584,0
20110607,35650.0000,35850.0000,35550.0000,35850.0000,42567,0
20110608,36075.0000,36800.0000,35950.0000,36800.0000,88587,0
20110609,38000.0000,38200.0000,37500.0000,37700.0000,107937,0
20110610,37400.0000,37950.0000,37350.0000,37800.0000,93954,0
20110613,37725.0000,37725.0000,37250.0000,37587.5000,81861,0
20110614,37112.5000,37112.5000,36100.0000,36450.0000,76441,0
20110615,36325.0000,36437.5000,34950.0000,35237.5000,87753,0
20110616,34925.0000,35325.0000,34100.0000,34225.0000,118165,0
20110617,34550.0000,34800.0000,33887.5000,34350.0000,112392,0
20110620,34412.5000,34550.0000,34225.0000,34375.0000,91788,0
20110621,35212.5000,35375.0000,34925.0000,35112.5000,58710,0
20110622,34925.0000,34975.0000,33612.5000,33612.5000,112564,0
20110623,32200.0000,33600.0000,31950.0000,33400.0000,98702,0
20110624,33900.0000,33925.0000,32650.0000,32850.0000,105487,0
20110627,32500.0000,32650.0000,31862.5000,32212.5000,77466,0
20110628,32750.0000,33550.0000,32725.0000,33500.0000,106145,0
20110629,34700.0000,34775.0000,33400.0000,33900.0000,120864,0
20110630,32400.0000,32400.0000,32400.0000,32400.0000,164672,0
20110701,30250.0000,31062.5000,30150.0000,30337.5000,85941,0
20110705,31100.0000,31550.0000,30725.0000,31275.0000,126729,0
20110706,31050.0000,31425.0000,30912.5000,30937.5000,76871,0
20110707,31500.0000,31600.0000,31237.5000,31250.0000,65544,0
20110708,31425.0000,32225.0000,31425.0000,32112.5000,52537,0
20110711,31625.0000,32212.5000,31600.0000,32150.0000,59448,0
20110712,32625.0000,33400.0000,32250.0000,33200.0000,52293,0
20110713,33900.0000,34637.5000,33900.0000,34337.5000,80869,0
20110714,34525.0000,34750.0000,33862.5000,34537.5000,82128,0
20110715,34300.0000,34775.0000,33900.0000,34250.0000,145223,0
20110718,33500.0000,33950.0000,33325.0000,33850.0000,172760,0
20110719,35025.0000,35150.0000,34275.0000,34362.5000,125672,0
20110720,34625.0000,34625.0000,33800.0000,33887.5000,173517,0
20110721,33750.0000,33850.0000,33175.0000,33650.0000,140384,0
20110722,33462.5000,34287.5000,33375.0000,34275.0000,144427,0
20110725,33750.0000,33837.5000,33312.5000,33725.0000,123633,0
20110726,33875.0000,34375.0000,33650.0000,34337.5000,123980,0
20110727,33925.0000,34625.0000,33750.0000,34575.0000,129014,0
20110728,34375.0000,34600.0000,34150.0000,34312.5000,141507,0
20110729,33800.0000,33800.0000,33300.0000,33437.5000,136057,0
20110801,33875.0000,34350.0000,33775.0000,34287.5000,157103,0
20110802,34200.0000,35787.5000,34200.0000,35787.5000,146111,0
20110803,35550.0000,35787.5000,35300.0000,35650.0000,230863,0
20110804,34900.0000,35350.0000,34487.5000,35075.0000,182281,0
20110805,34875.0000,35425.0000,34400.0000,35150.0000,216157,0
20110808,34375.0000,34550.0000,34050.0000,34300.0000,211891,0
20110809,34550.0000,34850.0000,34350.0000,34425.0000,200017,0
20110810,34675.0000,34800.0000,34312.5000,34425.0000,225023,0
20110811,35900.0000,35925.0000,35487.5000,35700.0000,185211,0
20110812,35712.5000,36037.5000,35525.0000,35725.0000,215474,0
20110815,36100.0000,36200.0000,35787.5000,36000.0000,189627,0
20110816,35737.5000,36400.0000,35725.0000,36375.0000,111854,0
20110817,36500.0000,36650.0000,36137.5000,36275.0000,163948,0
20110818,35500.0000,35825.0000,35487.5000,35650.0000,133026,0
20110819,36000.0000,36425.0000,35975.0000,36262.5000,137944,0
20110822,36712.5000,36800.0000,36475.0000,36725.0000,127915,0
20110823,36900.0000,37200.0000,36700.0000,37175.0000,127915,0
20110824,37150.0000,37437.5000,36962.5000,37150.0000,123198,0
20110825,37050.0000,37350.0000,36712.5000,37175.0000,156993,0
20110826,37137.5000,38425.0000,37025.0000,38350.0000,144125,0
20110829,38300.0000,38950.0000,38262.5000,38500.0000,150906,0
20110830,38512.5000,38862.5000,38012.5000,38762.5000,229980,0
20110831,38725.0000,38775.0000,38350.0000,38375.0000,180292,0
20110901,38300.0000,38375.0000,36875.0000,36925.0000,205254,0
20110902,37187.5000,38212.5000,36962.5000,38000.0000,157335,0
20110906,37550.0000,37950.0000,37137.5000,37787.5000,194118,0
20110907,37787.5000,38250.0000,37187.5000,37400.0000,171539,0
20110908,37450.0000,37575.0000,36562.5000,36700.0000,150940,0
20110909,36700.0000,37025.0000,36512.5000,36825.0000,145627,0
20110912,36850.0000,37425.0000,36312.5000,37275.0000,192161,0
20110913,37312.5000,37462.5000,35837.5000,36150.0000,156547,0
20110914,36225.0000,36425.0000,35825.0000,36212.5000,187996,0
20110915,36925.0000,36925.0000,35700.0000,35737.5000,46497,0
20110916,35737.5000,36037.5000,35250.0000,35275.0000,31268,0
20110919,35250.0000,35350.0000,34475.0000,35250.0000,33374,0
20110920,35462.5000,35850.0000,35150.0000,35150.0000,43885,0
20110921,35150.0000,35487.5000,34900.0000,34937.5000,49363,0
20110922,34750.0000,34762.5000,33025.0000,33150.0000,31776,0
20110923,33262.5000,33587.5000,32550.0000,32600.0000,23853,0
20110926,32950.0000,33325.0000,32175.0000,33062.5000,32179,0
20110927,33287.5000,33975.0000,32975.0000,33287.5000,35066,0
20110928,33200.0000,33300.0000,32125.0000,32200.0000,29126,0
20110929,32200.0000,32575.0000,31812.5000,32287.5000,45074,0
20110930,32400.0000,32462.5000,30287.5000,30287.5000,41767,0
20111003,30212.5000,30612.5000,29300.0000,30300.0000,57121,0
20111004,30300.0000,30350.0000,29525.0000,30037.5000,52712,0
20111005,30300.0000,31025.0000,30237.5000,30912.5000,32499,0
20111006,30950.0000,31475.0000,30850.0000,30912.5000,37890,0
20111007,30925.0000,31000.0000,30437.5000,30637.5000,17997,0
20111010,30600.0000,31537.5000,30575.0000,30875.0000,41680,0
20111011,30950.0000,32875.0000,30600.0000,32875.0000,55245,0
20111012,32912.5000,33337.5000,32050.0000,32637.5000,56815,0
20111013,32637.5000,32725.0000,31700.0000,32487.5000,36681,0
20111014,32475.0000,32975.0000,32212.5000,32575.0000,53730,0
20111017,32625.0000,32900.0000,32325.0000,32562.5000,35730,0
20111018,32500.0000,32750.0000,32062.5000,32637.5000,80459,0
20111019,32675.0000,33000.0000,32375.0000,32425.0000,39068,0
20111020,32400.0000,33037.5000,32100.0000,32962.5000,45310,0
20111021,32937.5000,33750.0000,32850.0000,33000.0000,54654,0
20111024,32925.0000,33600.0000,32862.5000,33112.5000,33402,0
20111025,33050.0000,33487.5000,32937.5000,33112.5000,38928,0
20111026,33012.5000,33325.0000,32262.5000,32475.0000,61946,0
20111027,32512.5000,33462.5000,32500.0000,33175.0000,48226,0
20111028,33150.0000,33412.5000,32875.0000,33350.0000,66778,0
20111031,33250.0000,33362.5000,32487.5000,32950.0000,40235,0
20111101,32925.0000,33562.5000,32175.0000,33262.5000,87775,0
20111102,33175.0000,33475.0000,32550.0000,32800.0000,66832,0
20111103,32750.0000,33425.0000,32575.0000,33187.5000,53268,0
20111104,33150.0000,33400.0000,32737.5000,33312.5000,71687,0
20111107,33250.0000,33375.0000,32987.5000,33262.5000,113664,0
20111108,33250.0000,33737.5000,33162.5000,33550.0000,131123,0
20111109,33525.0000,33812.5000,32850.0000,33250.0000,189638,0
20111110,33175.0000,33550.0000,32700.0000,32737.5000,132394,0
20111111,32750.0000,33000.0000,32275.0000,32387.5000,111912,0
20111114,32375.0000,32700.0000,31962.5000,32162.5000,128370,0
20111115,32150.0000,32762.5000,32037.5000,32737.5000,117212,0
20111116,32675.0000,32850.0000,32312.5000,32600.0000,111383,0
20111117,32537.5000,32550.0000,30950.0000,31162.5000,129378,0
20111118,31162.5000,31300.0000,30450.0000,30900.0000,126177,0
20111121,30887.5000,30937.5000,30025.0000,30250.0000,115362,0
20111122,30262.5000,30425.0000,30075.0000,30287.5000,133941,0
20111123,30350.0000,30400.0000,29550.0000,29775.0000,154145,0
20111125,29750.0000,30037.5000,29350.0000,29500.0000,100309,0
20111128,29662.5000,30150.0000,29650.0000,29925.0000,181010,0
20111129,29912.5000,30625.0000,29750.0000,30275.0000,206751,0
20111130,30237.5000,30800.0000,29750.0000,30400.0000,163276,0
20111201,30437.5000,30625.0000,29875.0000,30075.0000,136005,0
20111202,30100.0000,30287.5000,29687.5000,29762.5000,142177,0
20111205,29875.0000,30137.5000,29475.0000,29550.0000,127293,0
20111206,29550.0000,29850.0000,29000.0000,29825.0000,171929,0
20111207,29825.0000,30000.0000,29412.5000,29637.5000,111416,0
20111208,29587.5000,30100.0000,29250.0000,30012.5000,137276,0
20111209,30000.0000,30162.5000,29262.5000,29712.5000,158975,0
20111212,29637.5000,29862.5000,29250.0000,29700.0000,116018,0
20111213,29700.0000,30075.0000,29575.0000,29725.0000,100462,0
20111214,29675.0000,29900.0000,28925.0000,29037.5000,142342,0
20111215,29450.0000,29625.0000,29225.0000,29387.5000,36344,0
20111216,29362.5000,29800.0000,29325.0000,29587.5000,37020,0
20111219,29750.0000,30637.5000,29650.0000,30487.5000,35900,0
20111220,30437.5000,30850.0000,30250.0000,30787.5000,19434,0
20111221,30737.5000,31375.0000,30487.5000,31262.5000,21734,0
20111222,31212.5000,31675.0000,31025.0000,31312.5000,19793,0
20111223,31237.5000,31500.0000,31137.5000,31400.0000,14796,0
20111227,31650.0000,32250.0000,31650.0000,32062.5000,20407,0
20111228,31962.5000,32700.0000,31925.0000,32512.5000,24351,0
20111229,32350.0000,32700.0000,32175.0000,32312.5000,22352,0
20111230,32262.5000,32825.0000,32187.5000,32737.5000,18025,0
20120103,33475.0000,33625.0000,33087.5000,33350.0000,42645,0
20120104,33337.5000,33525.0000,33100.0000,33337.5000,42610,0
20120105,33312.5000,33400.0000,32387.5000,32575.0000,60044,0
20120106,32500.0000,32862.5000,32412.5000,32537.5000,47403,0
20120109,32512.5000,33487.5000,32500.0000,32975.0000,35480,0
20120110,32950.0000,33237.5000,32775.0000,32962.5000,36964,0
20120111,32925.0000,33125.0000,32662.5000,32912.5000,68551,0
20120112,32862.5000,33312.5000,30912.5000,30912.5000,52649,0
20120113,30775.0000,31087.5000,30262.5000,30325.0000,34445,0
20120117,30775.0000,31087.5000,30262.5000,30325.0000,0,0
20120118,30637.5000,30662.5000,29962.5000,30012.5000,71160,0
20120119,30025.0000,30662.5000,30025.0000,30600.0000,79511,0
20120120,30600.0000,30950.0000,30362.5000,30837.5000,36844,0
20120123,30937.5000,31325.0000,30887.5000,31287.5000,35889,0
20120124,31250.0000,32025.0000,31025.0000,31762.5000,59099,0
20120125,31712.5000,32150.0000,31575.0000,32012.5000,60466,0
20120126,31987.5000,32550.0000,31912.5000,32000.0000,49764,0
20120127,31950.0000,32400.0000,31825.0000,32375.0000,30532,0
20120130,32250.0000,32400.0000,31675.0000,31887.5000,41670,0
20120131,31900.0000,32387.5000,31862.5000,32262.5000,77904,0
20120201,32250.0000,32787.5000,32225.0000,32412.5000,47847,0
20120202,32337.5000,32650.0000,32025.0000,32475.0000,61693,0
20120203,32450.0000,32637.5000,32212.5000,32537.5000,43459,0
20120206,32362.5000,32725.0000,32287.5000,32562.5000,58665,0
20120207,32500.0000,32587.5000,32300.0000,32425.0000,77714,0
20120208,32375.0000,32687.5000,31875.0000,32400.0000,107982,0
20120209,32350.0000,32800.0000,31850.0000,32075.0000,101506,0
20120210,32062.5000,32137.5000,31625.0000,31775.0000,72857,0
20120213,31887.5000,32325.0000,31825.0000,32150.0000,132500,0
20120214,32137.5000,32212.5000,31787.5000,31900.0000,113583,0
20120215,31875.0000,32100.0000,31450.0000,31550.0000,91540,0
20120216,31550.0000,32025.0000,31300.0000,31987.5000,100575,0
20120217,31950.0000,32500.0000,31937.5000,32262.5000,93720,0
20120221,32300.0000,32400.0000,31437.5000,31675.0000,123006,0
20120222,31687.5000,32137.5000,31500.0000,32062.5000,95188,0
20120223,32075.0000,32325.0000,31762.5000,32125.0000,139859,0
20120224,32050.0000,32225.0000,31850.0000,32200.0000,118684,0
20120227,32062.5000,32450.0000,31825.0000,32425.0000,204107,0
20120228,32312.5000,32887.5000,32300.0000,32862.5000,196458,0
20120229,32800.0000,33075.0000,32662.5000,32900.0000,167839,0
20120301,32800.0000,32900.0000,32525.0000,32700.0000,132852,0
20120302,32662.5000,32775.0000,32350.0000,32750.0000,132678,0
20120305,32700.0000,33262.5000,32612.5000,33037.5000,149463,0
20120306,32950.0000,32987.5000,32475.0000,32700.0000,141417,0
20120307,32675.0000,32800.0000,31875.0000,31937.5000,182132,0
20120308,31900.0000,32237.5000,31587.5000,31775.0000,144771,0
20120309,31750.0000,32600.0000,31587.5000,32250.0000,199912,0
20120313,32887.5000,33337.5000,32800.0000,33100.0000,155345,0
20120314,33037.5000,33250.0000,32712.5000,32937.5000,164796,0
20120315,32800.0000,33450.0000,32750.0000,33350.0000,65139,0
20120316,33275.0000,33550.0000,33162.5000,33512.5000,49023,0
20120319,33500.0000,33662.5000,32987.5000,33075.0000,47772,0
20120320,33050.0000,33075.0000,32112.5000,32300.0000,62943,0
20120321,32300.0000,32475.0000,32025.0000,32062.5000,52127,0
20120322,32150.0000,32325.0000,31800.0000,32137.5000,46208,0
20120323,32175.0000,32512.5000,32012.5000,32225.0000,35151,0
20120326,32212.5000,32637.5000,31787.5000,31800.0000,75304,0
20120327,31837.5000,32137.5000,31487.5000,31537.5000,56094,0
20120328,31500.0000,31725.0000,30912.5000,30975.0000,84916,0
20120329,30975.0000,31125.0000,30125.0000,30187.5000,93483,0
20120330,30250.0000,32187.5000,30187.5000,32162.5000,137190,0
20120402,32337.5000,32750.0000,32100.0000,32550.0000,104787,0
20120403,32475.0000,32987.5000,32387.5000,32650.0000,106984,0
20120404,32750.0000,32900.0000,32250.0000,32537.5000,95175,0
20120405,32562.5000,32875.0000,32425.0000,32612.5000,75112,0
20120406,32562.5000,32875.0000,32425.0000,32612.5000,0,0
20120409,32475.0000,32875.0000,32025.0000,32062.5000,101135,0
20120410,32062.5000,32262.5000,31262.5000,31287.5000,156095,0
20120411,31387.5000,31512.5000,31137.5000,31350.0000,139565,0
20120412,31387.5000,31750.0000,31350.0000,31450.0000,139651,0
20120413,31562.5000,31650.0000,30800.0000,31037.5000,119184,0
20120416,30925.0000,30937.5000,30550.0000,30662.5000,92827,0
20120417,30662.5000,30900.0000,30325.0000,30362.5000,113528,0
20120418,30400.0000,30462.5000,29587.5000,29700.0000,231528,0
20120419,29775.0000,30725.0000,29762.5000,30600.0000,170805,0
20120420,30600.0000,30950.0000,29975.0000,30150.0000,171039,0
20120423,30162.5000,30625.0000,30000.0000,30625.0000,128367,0
20120424,30625.0000,31087.5000,30250.0000,30400.0000,180193,0
20120425,30350.0000,30850.0000,30037.5000,30050.0000,185486,0
20120426,30187.5000,30475.0000,29950.0000,30375.0000,184564,0
20120427,30425.0000,31475.0000,30312.5000,31275.0000,236507,0
20120430,31250.0000,31750.0000,31025.0000,31712.5000,133015,0
20120501,31600.0000,31712.5000,31250.0000,31450.0000,121419,0
20120502,31387.5000,31450.0000,30500.0000,30575.0000,161531,0
20120503,30587.5000,30837.5000,30375.0000,30725.0000,109192,0
20120504,30700.0000,31300.0000,30200.0000,31012.5000,172902,0
20120507,30787.5000,31062.5000,30612.5000,31000.0000,104120,0
20120508,31025.0000,31612.5000,30925.0000,31150.0000,166769,0
20120509,31125.0000,31150.0000,30275.0000,30362.5000,145086,0
20120510,30450.0000,30612.5000,29275.0000,29375.0000,206354,0
20120511,29475.0000,29625.0000,28612.5000,29050.0000,183480,0
20120514,29100.0000,29337.5000,28812.5000,29150.0000,107969,0
20120515,25650.0000,26262.5000,25575.0000,26150.0000,27438,0
20120516,26150.0000,26900.0000,25825.0000,26850.0000,34259,0
20120517,26800.0000,27100.0000,26725.0000,26925.0000,26296,0
20120518,26862.5000,27587.5000,26625.0000,27325.0000,30902,0
20120521,27487.5000,27925.0000,27312.5000,27425.0000,25359,0
20120522,27300.0000,27637.5000,26187.5000,26300.0000,43960,0
20120523,26387.5000,26575.0000,25887.5000,26450.0000,29248,0
20120524,26512.5000,26662.5000,25650.0000,25912.5000,41595,0
20120525,26125.0000,26425.0000,25925.0000,26325.0000,43027,0
20120529,26412.5000,26412.5000,25662.5000,26125.0000,46044,0
20120530,26125.0000,26387.5000,25750.0000,26337.5000,56596,0
20120531,26337.5000,26575.0000,26125.0000,26275.0000,66560,0
20120601,26287.5000,26700.0000,25650.0000,25737.5000,58865,0
20120604,26037.5000,26475.0000,26000.0000,26375.0000,32759,0
20120605,26375.0000,26575.0000,25737.5000,25800.0000,59186,0
20120606,25900.0000,26450.0000,25875.0000,26375.0000,54487,0
20120607,26375.0000,27225.0000,26300.0000,27150.0000,71394,0
20120608,27050.0000,27587.5000,26725.0000,27550.0000,78502,0
20120611,27450.0000,27512.5000,26850.0000,27025.0000,66184,0
20120612,27050.0000,27137.5000,26087.5000,26325.0000,75558,0
20120613,26237.5000,26450.0000,25675.0000,25750.0000,121157,0
20120614,25700.0000,26250.0000,25650.0000,26037.5000,70703,0
20120615,26037.5000,26325.0000,25475.0000,25475.0000,73003,0
20120618,25662.5000,27087.5000,25612.5000,26850.0000,69916,0
20120619,27025.0000,28400.0000,27025.0000,28375.0000,94339,0
20120620,28150.0000,28487.5000,27625.0000,28437.5000,67828,0
20120621,28262.5000,28537.5000,27475.0000,27512.5000,105580,0
20120622,27500.0000,28325.0000,27362.5000,27562.5000,85450,0
20120625,28287.5000,29562.5000,28287.5000,29562.5000,80760,0
20120626,29850.0000,31000.0000,29637.5000,30975.0000,134411,0
20120627,30900.0000,32462.5000,30600.0000,31375.0000,145071,0
20120628,31350.0000,32137.5000,31012.5000,31312.5000,116099,0
20120629,31300.0000,32400.0000,30775.0000,31425.0000,124741,0
20120702,32125.0000,32875.0000,32037.5000,32612.5000,89144,0
20120703,33250.0000,33762.5000,32862.5000,33700.0000,79019,0
20120705,34500.0000,35700.0000,34350.0000,35437.5000,130066,0
20120706,35400.0000,35400.0000,34462.5000,34762.5000,72576,0
20120709,35475.0000,36762.5000,35475.0000,36600.0000,84118,0
20120710,36550.0000,36700.0000,35675.0000,35925.0000,88556,0
20120711,35900.0000,37450.0000,34275.0000,35200.0000,145685,0
20120712,35475.0000,36925.0000,35225.0000,36562.5000,79046,0
20120713,36500.0000,37400.0000,36325.0000,37025.0000,87736,0
20120716,37500.0000,38900.0000,37462.5000,38625.0000,205723,0
20120717,39200.0000,39450.0000,38112.5000,38562.5000,195838,0
20120718,38625.0000,39287.5000,37787.5000,39212.5000,191774,0
20120719,39100.0000,39950.0000,38825.0000,38925.0000,219442,0
20120720,39000.0000,39850.0000,38950.0000,39787.5000,191131,0
20120723,40000.0000,40000.0000,38362.5000,39275.0000,180064,0
20120724,39325.0000,39475.0000,37275.0000,38912.5000,218094,0
20120725,38912.5000,39800.0000,38550.0000,39400.0000,162074,0
20120726,39250.0000,39675.0000,38550.0000,38812.5000,147381,0
20120727,38800.0000,39787.5000,38575.0000,39662.5000,130593,0
20120730,39825.0000,40887.5000,39750.0000,40700.0000,144750,0
20120731,40687.5000,41025.0000,40075.0000,40262.5000,144006,0
20120801,40300.0000,40837.5000,39062.5000,40025.0000,193825,0
20120802,40150.0000,40412.5000,39262.5000,39787.5000,154927,0
20120803,39762.5000,40850.0000,39425.0000,40375.0000,136349,0
20120806,40000.0000,40487.5000,39462.5000,40250.0000,117041,0
20120807,40150.0000,40500.0000,39750.0000,40025.0000,135813,0
20120808,39987.5000,40862.5000,39625.0000,40825.0000,178873,0
20120809,40787.5000,41487.5000,40787.5000,41187.5000,186532,0
20120810,41150.0000,42450.0000,40362.5000,40462.5000,269986,0
20120813,40387.5000,40687.5000,39300.0000,39612.5000,199353,0
20120814,39712.5000,40000.0000,39325.0000,39450.0000,112223,0
20120815,39462.5000,40300.0000,39350.0000,40200.0000,146481,0
20120816,40175.0000,40537.5000,39962.5000,40375.0000,119112,0
20120817,40275.0000,40662.5000,40150.0000,40362.5000,107243,0
20120820,40362.5000,41250.0000,40362.5000,41187.5000,150304,0
20120821,41150.0000,42000.0000,41075.0000,41937.5000,161099,0
20120822,41875.0000,41975.0000,41412.5000,41737.5000,135086,0
20120823,41700.0000,41937.5000,40612.5000,40737.5000,180335,0
20120824,40737.5000,41150.0000,40300.0000,40425.0000,124099,0
20120827,40650.0000,40900.0000,40012.5000,40037.5000,124200,0
20120828,40050.0000,40237.5000,39712.5000,39775.0000,138336,0
20120829,39775.0000,40750.0000,39662.5000,40675.0000,174172,0
20120830,40687.5000,40875.0000,40375.0000,40425.0000,139588,0
20120831,40400.0000,40487.5000,39662.5000,39987.5000,133967,0
20120904,40137.5000,40750.0000,39850.0000,40250.0000,153011,0
20120905,40237.5000,40325.0000,39475.0000,39537.5000,133007,0
20120906,39625.0000,40100.0000,39400.0000,39925.0000,127647,0
20120907,39875.0000,40237.5000,39612.5000,39975.0000,108992,0
20120910,39912.5000,40325.0000,39050.0000,39162.5000,181724,0
20120911,39175.0000,39425.0000,38762.5000,38887.5000,149958,0
20120912,38887.5000,39250.0000,37962.5000,38475.0000,242796,0
20120913,38500.0000,38750.0000,38212.5000,38687.5000,109726,0
20120914,38687.5000,39475.0000,38625.0000,39100.0000,143660,0
20120917,39225.0000,39237.5000,37562.5000,37625.0000,28494,0
20120918,37625.0000,37900.0000,37137.5000,37200.0000,36811,0
20120919,37225.0000,38075.0000,37187.5000,37937.5000,34521,0
20120920,37862.5000,37987.5000,37125.0000,37475.0000,36232,0
20120921,37462.5000,37875.0000,37400.0000,37550.0000,23987,0
20120924,37475.0000,37700.0000,37012.5000,37437.5000,31220,0
20120925,37387.5000,37650.0000,37137.5000,37375.0000,22100,0
20120926,37350.0000,37412.5000,36300.0000,36425.0000,49448,0
20120927,36450.0000,36500.0000,35750.0000,35975.0000,42446,0
20120928,36025.0000,37975.0000,35437.5000,37975.0000,62936,0
20121001,38175.0000,38562.5000,37712.5000,38000.0000,39881,0
20121002,37987.5000,38137.5000,37450.0000,37987.5000,40433,0
20121003,37950.0000,38212.5000,37412.5000,37875.0000,63347,0
20121004,37862.5000,38362.5000,37687.5000,37862.5000,28143,0
20121005,37837.5000,37912.5000,37337.5000,37425.0000,27032,0
20121008,37362.5000,37412.5000,37012.5000,37100.0000,27396,0
20121009,37087.5000,37425.0000,37012.5000,37112.5000,29367,0
20121010,37100.0000,37175.0000,36650.0000,36887.5000,37873,0
20121011,36850.0000,38787.5000,36725.0000,38662.5000,79269,0
20121012,38600.0000,38625.0000,37462.5000,37637.5000,28988,0
20121015,37575.0000,37575.0000,36612.5000,36862.5000,31976,0
20121016,36862.5000,37262.5000,36750.0000,36912.5000,31776,0
20121017,36900.0000,37275.0000,36825.0000,37237.5000,28186,0
20121018,37225.0000,38050.0000,37200.0000,37962.5000,34713,0
20121019,37950.0000,38325.0000,37825.0000,37975.0000,45722,0
20121022,37950.0000,38250.0000,37825.0000,37962.5000,19298,0
20121023,37950.0000,38012.5000,37425.0000,37800.0000,53743,0
20121024,37787.5000,38187.5000,37637.5000,37800.0000,81465,0
20121025,37750.0000,37925.0000,37137.5000,37200.0000,49286,0
20121026,37187.5000,37325.0000,36950.0000,36987.5000,42399,0
20121029,36950.0000,37400.0000,36737.5000,36950.0000,32933,0
20121030,36950.0000,37300.0000,36900.0000,37225.0000,65102,0
20121031,37212.5000,37962.5000,37212.5000,37850.0000,89250,0
20121101,37812.5000,38162.5000,37625.0000,37675.0000,75325,0
20121102,37612.5000,37700.0000,36950.0000,37125.0000,76578,0
20121105,37025.0000,37362.5000,36787.5000,36900.0000,48825,0
20121106,36900.0000,37175.0000,36900.0000,37150.0000,54525,0
20121107,37137.5000,37612.5000,36775.0000,37300.0000,89975,0
20121108,37300.0000,37500.0000,37112.5000,37162.5000,90889,0
20121109,37162.5000,37850.0000,36775.0000,37100.0000,144955,0
20121112,37025.0000,37337.5000,35812.5000,36112.5000,138492,0
20121113,36100.0000,36500.0000,35712.5000,36312.5000,150473,0
20121114,36287.5000,36575.0000,36112.5000,36462.5000,98006,0
20121115,36475.0000,36587.5000,36200.0000,36250.0000,79779,0
20121116,36250.0000,36687.5000,35725.0000,36550.0000,107018,0
20121119,36512.5000,37237.5000,36500.0000,37125.0000,92088,0
20121120,37100.0000,37550.0000,36900.0000,37362.5000,92119,0
20121121,37337.5000,37550.0000,37100.0000,37262.5000,84065,0
20121123,37500.0000,37650.0000,37375.0000,37487.5000,51691,0
20121126,37450.0000,37850.0000,37300.0000,37562.5000,130222,0
20121127,37512.5000,38212.5000,37512.5000,38200.0000,164771,0
20121128,38137.5000,38375.0000,37937.5000,38200.0000,163300,0
20121129,38150.0000,38350.0000,37812.5000,37937.5000,189457,0
20121130,37937.5000,37937.5000,37400.0000,37637.5000,141251,0
20121203,37812.5000,38200.0000,37475.0000,37737.5000,111253,0
20121204,37725.0000,37850.0000,37337.5000,37600.0000,147628,0
20121205,37600.0000,37962.5000,37512.5000,37887.5000,121095,0
20121206,37850.0000,37950.0000,37400.0000,37575.0000,98155,0
20121207,37550.0000,37637.5000,36750.0000,36862.5000,168381,0
20121210,36750.0000,36812.5000,36262.5000,36500.0000,128687,0
20121211,36500.0000,36737.5000,36187.5000,36400.0000,140636,0
20121212,36400.0000,36587.5000,35950.0000,36275.0000,134387,0
20121213,36250.0000,36400.0000,35750.0000,36012.5000,148558,0
20121214,35975.0000,36587.5000,35887.5000,36537.5000,110470,0
20121217,36737.5000,36875.0000,36225.0000,36375.0000,17561,0
20121218,36350.0000,36450.0000,35950.0000,36187.5000,19004,0
20121219,36212.5000,36325.0000,35275.0000,35350.0000,34032,0
20121220,35400.0000,35437.5000,34562.5000,34987.5000,44290,0
20121221,35012.5000,35400.0000,35000.0000,35237.5000,18506,0
20121224,35287.5000,35462.5000,35150.0000,35337.5000,5644,0
20121226,35387.5000,35437.5000,34762.5000,34825.0000,8770,0
20121227,34837.5000,34912.5000,34587.5000,34725.0000,11445,0
20121228,34800.0000,34950.0000,34575.0000,34837.5000,10591,0
20121231,34825.0000,35087.5000,34600.0000,35012.5000,16448,0
20130102,35362.5000,35450.0000,34525.0000,34675.0000,25767,0
20130103,34687.5000,34850.0000,34387.5000,34550.0000,24093,0
20130104,34525.0000,34700.0000,34012.5000,34037.5000,36135,0
20130107,34075.0000,34500.0000,33925.0000,34262.5000,40411,0
20130108,34275.0000,34675.0000,34162.5000,34437.5000,39583,0
20130109,34425.0000,34775.0000,34337.5000,34687.5000,41022,0
20130110,34687.5000,34950.0000,34687.5000,34875.0000,35594,0
20130111,34850.0000,35975.0000,34250.0000,35350.0000,95946,0
20130114,35537.5000,36175.0000,35537.5000,36150.0000,54740,0
20130115,36112.5000,36687.5000,36050.0000,36537.5000,68302,0
20130116,36487.5000,36750.0000,36250.0000,36562.5000,59907,0
20130117,36550.0000,36687.5000,36150.0000,36262.5000,41419,0
20130118,36250.0000,36550.0000,36187.5000,36462.5000,53354,0
20130122,36575.0000,36800.0000,36412.5000,36512.5000,31508,0
20130123,36475.0000,36612.5000,36062.5000,36137.5000,42101,0
20130124,36100.0000,36300.0000,35825.0000,36212.5000,45817,0
20130125,36237.5000,36400.0000,35937.5000,36075.0000,34217,0
20130128,36150.0000,36487.5000,35975.0000,36462.5000,34253,0
20130129,36425.0000,36587.5000,36362.5000,36500.0000,46827,0
20130130,36475.0000,37075.0000,36325.0000,37050.0000,59984,0
20130131,37000.0000,37250.0000,36762.5000,37100.0000,89085,0
20130201,37075.0000,37375.0000,36837.5000,36887.5000,58473,0
20130204,36987.5000,37162.5000,36637.5000,36812.5000,35834,0
20130205,36762.5000,36825.0000,36287.5000,36537.5000,76449,0
20130206,36537.5000,36550.0000,36112.5000,36200.0000,49008,0
20130207,36175.0000,36175.0000,35550.0000,35600.0000,109152,0
20130208,35575.0000,36012.5000,35337.5000,35437.5000,142115,0
20130211,35437.5000,35650.0000,34975.0000,35075.0000,121602,0
20130212,35087.5000,35125.0000,34525.0000,34775.0000,132350,0
20130213,34762.5000,34887.5000,34275.0000,34675.0000,146279,0
20130214,34675.0000,34850.0000,34375.0000,34637.5000,94329,0
20130215,34637.5000,35050.0000,34612.5000,34850.0000,81379,0
20130219,34950.0000,35025.0000,34412.5000,34600.0000,84817,0
20130220,34662.5000,34850.0000,34437.5000,34812.5000,93275,0
20130221,34775.0000,34812.5000,34237.5000,34275.0000,113748,0
20130222,34300.0000,34550.0000,34175.0000,34212.5000,120359,0
20130225,34212.5000,34400.0000,34037.5000,34275.0000,127367,0
20130226,34262.5000,34775.0000,34125.0000,34737.5000,178067,0
20130227,34700.0000,34937.5000,34562.5000,34762.5000,185870,0
20130228,34750.0000,35300.0000,34675.0000,35175.0000,160683,0
20130301,35175.0000,35487.5000,34962.5000,35425.0000,115724,0
20130304,35375.0000,35637.5000,34762.5000,35162.5000,129945,0
20130305,35150.0000,35562.5000,35125.0000,35450.0000,109775,0
20130306,35450.0000,35487.5000,34400.0000,34425.0000,172380,0
20130307,34437.5000,34650.0000,34100.0000,34562.5000,129612,0
20130308,34550.0000,35250.0000,34487.5000,35175.0000,137602,0
20130311,35150.0000,35812.5000,35125.0000,35562.5000,140661,0
20130312,35500.0000,35887.5000,35437.5000,35712.5000,116427,0
20130313,35687.5000,35887.5000,35025.0000,35512.5000,144533,0
20130314,35537.5000,35875.0000,35412.5000,35825.0000,105106,0
20130315,34900.0000,35050.0000,34687.5000,35012.5000,41965,0
20130318,35000.0000,35225.0000,34675.0000,35162.5000,37073,0
20130319,35100.0000,35600.0000,35087.5000,35600.0000,59746,0
20130320,35512.5000,35887.5000,35400.0000,35862.5000,61489,0
20130321,35825.0000,35937.5000,35575.0000,35862.5000,48305,0
20130322,35825.0000,35850.0000,35175.0000,35425.0000,60947,0
20130325,35400.0000,35800.0000,35225.0000,35762.5000,43550,0
20130326,35675.0000,35737.5000,35362.5000,35612.5000,47304,0
20130327,35587.5000,35887.5000,35437.5000,35800.0000,54058,0
20130328,35700.0000,35812.5000,33800.0000,33800.0000,165584,0
20130401,32862.5000,32862.5000,30962.5000,31337.5000,172576,0
20130402,31587.5000,31925.0000,31000.0000,31362.5000,117748,0
20130403,31412.5000,31687.5000,31137.5000,31512.5000,106248,0
20130404,31575.0000,31650.0000,30800.0000,30925.0000,119919,0
20130405,30925.0000,31237.5000,30750.0000,30887.5000,122274,0
20130408,30787.5000,31187.5000,30787.5000,30975.0000,98287,0
20130409,30950.0000,31412.5000,30950.0000,31375.0000,125182,0
20130410,31375.0000,32362.5000,30850.0000,31625.0000,142612,0
20130411,31600.0000,32087.5000,31462.5000,31675.0000,112567,0
20130412,31650.0000,32100.0000,31637.5000,32062.5000,74054,0
20130415,32100.0000,32125.0000,31300.0000,31400.0000,71627,0
20130416,31300.0000,32087.5000,31087.5000,32037.5000,89955,0
20130417,32000.0000,32250.0000,31775.0000,32062.5000,95741,0
20130418,32000.0000,32250.0000,31425.0000,31487.5000,123296,0
20130419,31487.5000,31800.0000,31350.0000,31650.0000,82457,0
20130422,31487.5000,31500.0000,30912.5000,31175.0000,81376,0
20130423,31250.0000,31262.5000,30662.5000,30700.0000,103766,0
20130424,30700.0000,31050.0000,30500.0000,30912.5000,105535,0
20130425,30900.0000,31350.0000,30875.0000,31225.0000,80660,0
20130426,31200.0000,31225.0000,30900.0000,30987.5000,93221,0
20130429,31250.0000,32987.5000,31250.0000,32987.5000,191095,0
20130430,33000.0000,33450.0000,32387.5000,32500.0000,153053,0
20130501,32350.0000,32637.5000,31975.0000,32337.5000,89413,0
20130502,32300.0000,33137.5000,32250.0000,33100.0000,94289,0
20130503,33025.0000,33350.0000,32887.5000,33062.5000,79376,0
20130506,32525.0000,32600.0000,31662.5000,31825.0000,100225,0
20130507,31925.0000,32287.5000,31687.5000,32000.0000,86519,0
20130508,31950.0000,32150.0000,31325.0000,31650.0000,76830,0
20130509,31650.0000,32625.0000,31450.0000,32437.5000,100269,0
20130510,32362.5000,32425.0000,31250.0000,31812.5000,116478,0
20130513,31625.0000,33050.0000,31625.0000,32775.0000,137008,0
20130514,32750.0000,32887.5000,32325.0000,32625.0000,65917,0
20130515,28487.5000,28587.5000,28087.5000,28175.0000,27332,0
20130516,28137.5000,28287.5000,27662.5000,27687.5000,26940,0
20130517,27687.5000,27925.0000,27400.0000,27800.0000,38342,0
20130520,27750.0000,28050.0000,27450.0000,27725.0000,29093,0
20130521,27350.0000,27400.0000,26925.0000,27337.5000,49198,0
20130522,27337.5000,28062.5000,27312.5000,27987.5000,39062,0
20130523,27962.5000,28350.0000,27700.0000,28175.0000,31185,0
20130524,28062.5000,28375.0000,27750.0000,28337.5000,28483,0
20130528,28562.5000,29250.0000,28537.5000,29187.5000,36990,0
20130529,29150.0000,29775.0000,28862.5000,29687.5000,65054,0
20130530,29587.5000,29775.0000,29237.5000,29587.5000,45710,0
20130531,29537.5000,30050.0000,29362.5000,29862.5000,40695,0
20130603,29762.5000,30200.0000,28925.0000,29437.5000,51751,0
20130604,29450.0000,29450.0000,28837.5000,29187.5000,37116,0
20130605,29175.0000,29200.0000,28512.5000,28550.0000,50228,0
20130606,28537.5000,28987.5000,28462.5000,28900.0000,34820,0
20130607,28900.0000,29662.5000,28862.5000,29575.0000,69460,0
20130610,29300.0000,29400.0000,28550.0000,28862.5000,65221,0
20130611,28812.5000,29225.0000,28675.0000,29175.0000,66176,0
20130612,29162.5000,29237.5000,28337.5000,28750.0000,91695,0
20130613,28787.5000,28812.5000,28262.5000,28525.0000,90421,0
20130614,28500.0000,28762.5000,28375.0000,28587.5000,65905,0
20130617,28387.5000,29112.5000,28237.5000,28937.5000,58619,0
20130618,28925.0000,29487.5000,28800.0000,29450.0000,86865,0
20130619,29350.0000,30537.5000,29237.5000,30500.0000,104643,0
20130620,30275.0000,30300.0000,29425.0000,29912.5000,73793,0
20130621,29887.5000,29987.5000,29500.0000,29600.0000,66805,0
20130624,29300.0000,29325.0000,28900.0000,28950.0000,55295,0
20130625,28950.0000,29187.5000,28637.5000,28825.0000,59267,0
20130626,28850.0000,29050.0000,28662.5000,28700.0000,80946,0
20130627,28750.0000,28762.5000,28500.0000,28612.5000,98987,0
20130628,28587.5000,28712.5000,27025.0000,27362.5000,128166,0
20130701,27300.0000,27300.0000,26550.0000,26575.0000,91065,0
20130702,26600.0000,26762.5000,26362.5000,26650.0000,75801,0
20130703,26750.0000,26962.5000,26375.0000,26612.5000,58775,0
20130705,26700.0000,26950.0000,26250.0000,26287.5000,46348,0
20130708,26287.5000,26800.0000,26250.0000,26662.5000,46378,0
20130709,26737.5000,27737.5000,26725.0000,27587.5000,70942,0
20130710,27550.0000,27900.0000,27412.5000,27687.5000,63111,0
20130711,27687.5000,28175.0000,27275.0000,28037.5000,72395,0
20130712,28000.0000,28037.5000,27175.0000,27275.0000,60419,0
20130715,25275.0000,25387.5000,24912.5000,25175.0000,85860,0
20130716,25400.0000,25925.0000,25300.0000,25537.5000,117787,0
20130717,25637.5000,25750.0000,25075.0000,25100.0000,98600,0
20130718,24975.0000,25087.5000,24700.0000,25037.5000,124561,0
20130719,24962.5000,25075.0000,24550.0000,25037.5000,129313,0
20130722,25137.5000,25137.5000,24662.5000,24900.0000,88045,0
20130723,24800.0000,24825.0000,24100.0000,24275.0000,171855,0
20130724,24275.0000,24450.0000,23975.0000,24012.5000,118302,0
20130725,24012.5000,24150.0000,23762.5000,23937.5000,154527,0
20130726,23900.0000,24050.0000,23737.5000,23800.0000,90033,0
20130729,23750.0000,23962.5000,23562.5000,23662.5000,99405,0
20130730,23675.0000,23937.5000,23650.0000,23875.0000,106561,0
20130731,23825.0000,24025.0000,23662.5000,23950.0000,120790,0
20130801,23950.0000,23950.0000,23200.0000,23350.0000,147820,0
20130802,23350.0000,23487.5000,23125.0000,23187.5000,131663,0
20130805,23112.5000,23250.0000,22800.0000,23025.0000,127429,0
20130806,23000.0000,23112.5000,22750.0000,22962.5000,120468,0
20130807,22950.0000,23225.0000,22812.5000,22912.5000,148868,0
20130808,22887.5000,23212.5000,22850.0000,22987.5000,140296,0
20130809,22975.0000,23137.5000,22600.0000,22662.5000,144433,0
20130812,22675.0000,23462.5000,22325.0000,23200.0000,265100,0
20130813,23225.0000,23437.5000,22287.5000,22362.5000,211587,0
20130814,22350.0000,22800.0000,22325.0000,22762.5000,148020,0
20130815,22862.5000,23775.0000,22675.0000,23612.5000,248698,0
20130816,23637.5000,23787.5000,23050.0000,23175.0000,134856,0
20130819,23612.5000,24312.5000,23400.0000,24275.0000,187862,0
20130820,24250.0000,24337.5000,23687.5000,23775.0000,135416,0
20130821,23750.0000,24262.5000,23675.0000,24162.5000,145892,0
20130822,24100.0000,24112.5000,23212.5000,23225.0000,171630,0
20130823,23225.0000,23725.0000,23175.0000,23500.0000,122060,0
20130826,24000.0000,25412.5000,23950.0000,25025.0000,290560,0
20130827,24987.5000,25212.5000,24250.0000,24312.5000,184918,0
20130828,24300.0000,24600.0000,23950.0000,24037.5000,136147,0
20130829,24087.5000,24187.5000,23850.0000,24075.0000,125022,0
20130830,24012.5000,24200.0000,23812.5000,24100.0000,103461,0
20130903,24550.0000,24687.5000,23512.5000,23762.5000,171292,0
20130904,23762.5000,23762.5000,23312.5000,23475.0000,116350,0
20130905,23450.0000,23462.5000,22850.0000,23050.0000,129825,0
20130906,23050.0000,23450.0000,23012.5000,23412.5000,97571,0
20130909,23425.0000,23550.0000,23087.5000,23175.0000,95377,0
20130910,23112.5000,23475.0000,23037.5000,23450.0000,115733,0
20130911,23437.5000,23675.0000,23312.5000,23625.0000,111521,0
20130912,23600.0000,23637.5000,22812.5000,23312.5000,202455,0
20130913,23237.5000,23287.5000,22887.5000,22950.0000,96077,0
20130916,23500.0000,23712.5000,23325.0000,23450.0000,14220,0
20130917,23487.5000,24025.0000,23287.5000,23325.0000,26225,0
20130918,23325.0000,23487.5000,23225.0000,23437.5000,31504,0
20130919,23475.0000,23787.5000,23400.0000,23600.0000,19223,0
20130920,23600.0000,23612.5000,23125.0000,23187.5000,27143,0
20130923,23150.0000,23387.5000,23050.0000,23300.0000,15065,0
20130924,23250.0000,23475.0000,23025.0000,23075.0000,15889,0
20130925,23050.0000,23475.0000,23037.5000,23362.5000,14882,0
20130926,23350.0000,23512.5000,23175.0000,23475.0000,19258,0
20130927,23475.0000,23575.0000,23287.5000,23325.0000,22948,0
20130930,23262.5000,23712.5000,22675.0000,22725.0000,46217,0
20131001,22725.0000,22875.0000,22400.0000,22587.5000,30174,0
20131002,22587.5000,22687.5000,22400.0000,22587.5000,25083,0
20131003,22587.5000,22825.0000,22550.0000,22600.0000,16963,0
20131004,22612.5000,22837.5000,22587.5000,22800.0000,16737,0
20131007,22775.0000,23100.0000,22725.0000,23087.5000,57447,0
20131008,23050.0000,23087.5000,22625.0000,22725.0000,37344,0
20131009,22712.5000,22975.0000,22662.5000,22812.5000,35199,0
20131010,22800.0000,22962.5000,22462.5000,22550.0000,27880,0
20131011,22462.5000,22487.5000,22262.5000,22312.5000,22072,0
20131014,22275.0000,22500.0000,22250.0000,22487.5000,27466,0
20131015,22475.0000,22825.0000,22450.0000,22787.5000,33856,0
20131016,22775.0000,22900.0000,22575.0000,22762.5000,37867,0
20131017,22725.0000,22937.5000,22687.5000,22775.0000,38180,0
20131018,22750.0000,23000.0000,22662.5000,22700.0000,28235,0
20131021,22662.5000,22862.5000,22525.0000,22837.5000,29006,0
20131022,22800.0000,22850.0000,22462.5000,22550.0000,22308,0
20131023,22537.5000,22937.5000,22512.5000,22762.5000,57177,0
20131024,22750.0000,22850.0000,22537.5000,22625.0000,62555,0
20131025,22600.0000,22712.5000,22562.5000,22600.0000,51510,0
20131028,22550.0000,22600.0000,22125.0000,22162.5000,75447,0
20131029,22137.5000,22325.0000,22050.0000,22212.5000,67704,0
20131030,22187.5000,22337.5000,22050.0000,22087.5000,67759,0
20131031,22087.5000,22375.0000,21912.5000,21962.5000,113554,0
20131101,21937.5000,22000.0000,21812.5000,21875.0000,93031,0
20131104,21825.0000,21975.0000,21800.0000,21850.0000,74377,0
20131105,21800.0000,21875.0000,21712.5000,21775.0000,81101,0
20131106,21750.0000,21825.0000,21550.0000,21575.0000,113428,0
20131107,21550.0000,21725.0000,21500.0000,21575.0000,144067,0
20131108,21525.0000,22037.5000,21337.5000,21925.0000,189829,0
20131111,21925.0000,22450.0000,21925.0000,22325.0000,154336,0
20131112,22312.5000,22475.0000,22100.0000,22200.0000,89771,0
20131113,22175.0000,22287.5000,21962.5000,22012.5000,173425,0
20131114,22000.0000,22075.0000,21775.0000,21825.0000,116737,0
20131115,21800.0000,21987.5000,21500.0000,21525.0000,141848,0
20131118,21500.0000,21537.5000,21025.0000,21050.0000,157716,0
20131119,21050.0000,21375.0000,21000.0000,21312.5000,142904,0
20131120,21300.0000,21387.5000,21175.0000,21262.5000,106734,0
20131121,21250.0000,21537.5000,21225.0000,21475.0000,150377,0
20131122,21450.0000,21612.5000,21350.0000,21462.5000,144636,0
20131125,21450.0000,21650.0000,21437.5000,21562.5000,108148,0
20131126,21550.0000,21575.0000,21112.5000,21237.5000,185122,0
20131127,21200.0000,21487.5000,21175.0000,21325.0000,170876,0
20131129,21325.0000,21350.0000,21087.5000,21225.0000,69933,0
20131202,21137.5000,21250.0000,20925.0000,21225.0000,106258,0
20131203,21225.0000,21612.5000,21150.0000,21562.5000,116742,0
20131204,21537.5000,21975.0000,21325.0000,21825.0000,155070,0
20131205,21787.5000,21887.5000,21550.0000,21675.0000,101565,0
20131206,21662.5000,21837.5000,21500.0000,21712.5000,95120,0
20131209,21687.5000,21925.0000,21625.0000,21900.0000,84654,0
20131210,21850.0000,22037.5000,21537.5000,21800.0000,139179,0
20131211,21800.0000,21987.5000,21712.5000,21962.5000,75762,0
20131212,21925.0000,21950.0000,21400.0000,21712.5000,147295,0
20131213,21675.0000,21750.0000,21250.0000,21275.0000,106412,0
20131216,21700.0000,21737.5000,21425.0000,21587.5000,28915,0
20131217,21562.5000,21862.5000,21512.5000,21762.5000,17679,0
20131218,21700.0000,21912.5000,21562.5000,21675.0000,14830,0
20131219,21650.0000,21962.5000,21637.5000,21925.0000,17189,0
20131220,21912.5000,22137.5000,21800.0000,22075.0000,24945,0
20131223,22050.0000,22200.0000,22000.0000,22125.0000,13448,0
20131224,22100.0000,22175.0000,22012.5000,22137.5000,5616,0
20131226,22062.5000,22062.5000,21712.5000,21725.0000,11531,0
20131227,21712.5000,21850.0000,21712.5000,21787.5000,7115,0
20131230,21725.0000,21737.5000,21562.5000,21587.5000,8291,0
20131231,21575.0000,21587.5000,21462.5000,21512.5000,11118,0
20140102,21487.5000,21762.5000,21337.5000,21450.0000,27799,0
20140103,21450.0000,21612.5000,21275.0000,21587.5000,22618,0
20140106,21600.0000,21800.0000,21600.0000,21787.5000,20084,0
20140107,21750.0000,21912.5000,21637.5000,21687.5000,27856,0
20140108,21650.0000,21775.0000,21137.5000,21262.5000,57302,0
20140109,21187.5000,21250.0000,20800.0000,21012.5000,58905,0
20140110,20987.5000,22050.0000,20725.0000,22037.5000,82293,0
20140113,21987.5000,22150.0000,21900.0000,22125.0000,42680,0
20140114,22075.0000,22087.5000,21750.0000,21975.0000,25314,0
20140115,21925.0000,21962.5000,21662.5000,21675.0000,32571,0
20140116,21675.0000,21887.5000,21637.5000,21775.0000,37596,0
20140117,21700.0000,21762.5000,21487.5000,21587.5000,25559,0
20140121,21587.5000,21637.5000,21412.5000,21612.5000,50122,0
20140122,21587.5000,21775.0000,21587.5000,21650.0000,41466,0
20140123,21612.5000,21850.0000,21612.5000,21762.5000,66469,0
20140124,21737.5000,21825.0000,21600.0000,21800.0000,50249,0
20140127,21775.0000,21950.0000,21662.5000,21900.0000,43899,0
20140128,21875.0000,21975.0000,21837.5000,21900.0000,52587,0
20140129,21862.5000,21887.5000,21662.5000,21700.0000,64338,0
20140130,21700.0000,22037.5000,21687.5000,21975.0000,69343,0
20140131,21912.5000,22050.0000,21850.0000,21975.0000,66040,0
20140203,21937.5000,22225.0000,21937.5000,22087.5000,70024,0
20140204,22062.5000,22400.0000,22025.0000,22387.5000,58774,0
20140205,22350.0000,22425.0000,22250.0000,22375.0000,77141,0
20140206,22350.0000,22587.5000,22300.0000,22425.0000,101559,0
20140207,22400.0000,22525.0000,22287.5000,22500.0000,111161,0
20140210,22425.0000,22725.0000,22275.0000,22437.5000,150767,0
20140211,22425.0000,22487.5000,22150.0000,22362.5000,142592,0
20140212,22312.5000,22550.0000,22225.0000,22300.0000,137298,0
20140213,22287.5000,22400.0000,22237.5000,22325.0000,128639,0
20140214,22300.0000,22575.0000,22162.5000,22537.5000,133552,0
20140218,22500.0000,22787.5000,22500.0000,22775.0000,100420,0
20140219,22712.5000,23050.0000,22700.0000,23012.5000,199273,0
20140220,22962.5000,23137.5000,22875.0000,23112.5000,159872,0
20140221,23100.0000,23150.0000,22812.5000,22950.0000,152129,0
20140224,22875.0000,22937.5000,22600.0000,22887.5000,154585,0
20140225,22850.0000,23087.5000,22700.0000,23062.5000,135954,0
20140226,23012.5000,23250.0000,22850.0000,23050.0000,152991,0
20140227,23000.0000,23175.0000,22675.0000,22725.0000,213741,0
20140228,22700.0000,23250.0000,22675.0000,23175.0000,158488,0
20140303,23237.5000,24137.5000,23200.0000,23525.0000,263648,0
20140304,23475.0000,24250.0000,23262.5000,24212.5000,200192,0
20140305,24150.0000,24400.0000,23962.5000,24100.0000,190621,0
20140306,24012.5000,24625.0000,23925.0000,24550.0000,165677,0
20140307,24500.0000,25125.0000,24225.0000,24450.0000,195726,0
20140310,24325.0000,24387.5000,23775.0000,23912.5000,177677,0
20140311,23850.0000,24250.0000,23662.5000,24162.5000,146301,0
20140312,24150.0000,24450.0000,23825.0000,24425.0000,131096,0
20140313,24350.0000,24662.5000,24112.5000,24250.0000,119031,0
20140314,24200.0000,24450.0000,23925.0000,24300.0000,108277,0
20140317,24450.0000,24587.5000,24062.5000,24200.0000,31661,0
20140318,24175.0000,24575.0000,24112.5000,24550.0000,36010,0
20140319,24525.0000,24800.0000,24350.0000,24637.5000,43747,0
20140320,24600.0000,24600.0000,24137.5000,24175.0000,37682,0
20140321,24175.0000,24287.5000,24050.0000,24187.5000,39028,0
20140324,24212.5000,24762.5000,24137.5000,24725.0000,45068,0
20140325,24675.0000,24725.0000,24462.5000,24562.5000,35856,0
20140326,24525.0000,24612.5000,24350.0000,24462.5000,33849,0
20140327,24425.0000,24837.5000,24337.5000,24812.5000,68113,0
20140328,24775.0000,25000.0000,24650.0000,24812.5000,62155,0
20140331,24700.0000,25425.0000,24025.0000,25325.0000,138340,0
20140401,25325.0000,25850.0000,25300.0000,25600.0000,107328,0
20140402,25550.0000,25600.0000,24775.0000,25050.0000,97876,0
20140403,25100.0000,25300.0000,24975.0000,25275.0000,76158,0
20140404,25200.0000,25400.0000,24900.0000,25350.0000,72097,0
20140407,25300.0000,25400.0000,25025.0000,25275.0000,126283,0
20140408,25200.0000,25650.0000,25125.0000,25650.0000,103567,0
20140409,25600.0000,26225.0000,25275.0000,25400.0000,231931,0
20140410,25350.0000,25450.0000,24975.0000,25375.0000,134361,0
20140411,25250.0000,25550.0000,25150.0000,25200.0000,127844,0
20140414,25200.0000,25650.0000,25150.0000,25475.0000,90846,0
20140415,25450.0000,25625.0000,25150.0000,25475.0000,122079,0
20140416,25425.0000,25525.0000,25050.0000,25150.0000,113336,0
20140417,25150.0000,25350.0000,24925.0000,25000.0000,107148,0
20140421,24950.0000,24975.0000,24525.0000,24675.0000,125108,0
20140422,24725.0000,25300.0000,24625.0000,25100.0000,186128,0
20140423,25075.0000,25500.0000,25025.0000,25450.0000,131471,0
20140424,25425.0000,25650.0000,25250.0000,25375.0000,145438,0
20140425,25350.0000,25825.0000,25325.0000,25625.0000,123836,0
20140428,25625.0000,25900.0000,25575.0000,25675.0000,158353,0
20140429,25700.0000,26100.0000,25700.0000,26050.0000,158154,0
20140430,26037.5000,26075.0000,25725.0000,25950.0000,111874,0
20140501,25900.0000,26050.0000,25225.0000,25350.0000,150545,0
20140502,25350.0000,25487.5000,24887.5000,24975.0000,124288,0
20140505,24950.0000,25475.0000,24875.0000,25400.0000,109482,0
20140506,25362.5000,25950.0000,25100.0000,25875.0000,117276,0
20140507,25812.5000,25950.0000,25512.5000,25700.0000,115180,0
20140508,25687.5000,25850.0000,25400.0000,25825.0000,105818,0
20140509,25775.0000,26137.5000,25287.5000,25375.0000,219345,0
20140512,25262.5000,25312.5000,24925.0000,24975.0000,98273,0
20140513,24950.0000,25175.0000,24875.0000,25137.5000,95175,0
20140514,24775.0000,24887.5000,24512.5000,24537.5000,26940,0
20140515,24550.0000,24625.0000,23937.5000,24050.0000,28202,0
20140516,24075.0000,24187.5000,23850.0000,24062.5000,24640,0
20140519,24012.5000,24012.5000,23725.0000,23775.0000,25980,0
20140520,23775.0000,23962.5000,23575.0000,23612.5000,34175,0
20140521,23600.0000,23712.5000,23525.0000,23625.0000,29906,0
20140522,23612.5000,24000.0000,23500.0000,23700.0000,32772,0
20140523,23700.0000,23887.5000,23625.0000,23775.0000,25312,0
20140527,23525.0000,23600.0000,23287.5000,23312.5000,32525,0
20140528,23300.0000,23487.5000,23175.0000,23462.5000,39852,0
20140529,23475.0000,23487.5000,23112.5000,23162.5000,74634,0
20140530,23162.5000,23325.0000,22862.5000,22900.0000,54597,0
20140602,22837.5000,23075.0000,22600.0000,22962.5000,68186,0
20140603,22825.0000,22950.0000,22612.5000,22700.0000,55520,0
20140604,22687.5000,22800.0000,22500.0000,22612.5000,44394,0
20140605,22637.5000,22650.0000,22187.5000,22212.5000,54625,0
20140606,22212.5000,22862.5000,22137.5000,22812.5000,96199,0
20140609,22725.0000,22725.0000,22150.0000,22375.0000,98311,0
20140610,22350.0000,22537.5000,22025.0000,22062.5000,104041,0
20140611,22100.0000,22237.5000,21750.0000,21875.0000,118531,0
20140612,21862.5000,22062.5000,21750.0000,22000.0000,116071,0
20140613,22012.5000,22275.0000,21987.5000,22150.0000,88018,0
20140616,22025.0000,22275.0000,21800.0000,21837.5000,76609,0
20140617,21825.0000,21875.0000,21550.0000,21700.0000,67844,0
20140618,21700.0000,21900.0000,21687.5000,21775.0000,58339,0
20140619,21750.0000,22225.0000,21750.0000,22212.5000,72277,0
20140620,22187.5000,22437.5000,22025.0000,22412.5000,66109,0
20140623,22400.0000,22650.0000,21925.0000,21950.0000,76586,0
20140624,21950.0000,21975.0000,21662.5000,21837.5000,88669,0
20140625,21837.5000,21837.5000,21687.5000,21787.5000,101748,0
20140626,21800.0000,22100.0000,21762.5000,21950.0000,114681,0
20140627,21912.5000,22125.0000,21812.5000,22112.5000,120403,0
20140630,22087.5000,22087.5000,20837.5000,20937.5000,173435,0
20140701,20900.0000,20925.0000,20512.5000,20800.0000,95572,0
20140702,20800.0000,20825.0000,20500.0000,20612.5000,62897,0
20140703,20625.0000,20700.0000,20425.0000,20475.0000,47469,0
20140707,20287.5000,20300.0000,19850.0000,20025.0000,106889,0
20140708,20025.0000,20112.5000,19837.5000,19912.5000,91717,0
20140709,19887.5000,19900.0000,19425.0000,19562.5000,90044,0
20140710,19512.5000,19712.5000,19262.5000,19312.5000,93365,0
20140711,19300.0000,19425.0000,18787.5000,18912.5000,99276,0
20140714,19175.0000,19462.5000,19012.5000,19412.5000,106001,0
20140715,19400.0000,19400.0000,18912.5000,19087.5000,132509,0
20140716,19087.5000,19687.5000,19087.5000,19337.5000,124119,0
20140717,19325.0000,19787.5000,19137.5000,19362.5000,149679,0
20140718,19337.5000,19450.0000,18875.0000,18925.0000,89815,0
20140721,18787.5000,18825.0000,18525.0000,18600.0000,112450,0
20140722,18575.0000,18737.5000,18375.0000,18412.5000,74727,0
20140723,18400.0000,18575.0000,18287.5000,18537.5000,89162,0
20140724,18500.0000,18837.5000,18212.5000,18475.0000,125164,0
20140725,18450.0000,18600.0000,18237.5000,18587.5000,107619,0
20140728,18600.0000,18887.5000,18600.0000,18837.5000,84111,0
20140729,18825.0000,18862.5000,18400.0000,18550.0000,106369,0
20140730,18537.5000,18700.0000,18350.0000,18575.0000,107867,0
20140731,18512.5000,18575.0000,18337.5000,18350.0000,80227,0
20140801,18337.5000,18412.5000,18050.0000,18112.5000,102753,0
20140804,18050.0000,18550.0000,18050.0000,18462.5000,114483,0
20140805,18425.0000,18425.0000,18162.5000,18362.5000,78022,0
20140806,18337.5000,18737.5000,18325.0000,18712.5000,130367,0
20140807,18650.0000,18700.0000,18362.5000,18562.5000,161689,0
20140808,18525.0000,18550.0000,18150.0000,18175.0000,163154,0
20140811,18137.5000,18450.0000,18112.5000,18412.5000,211230,0
20140812,18350.0000,18612.5000,17900.0000,18450.0000,302089,0
20140813,18425.0000,18575.0000,18275.0000,18487.5000,150992,0
20140814,18487.5000,18725.0000,18325.0000,18675.0000,120466,0
20140815,18625.0000,18987.5000,18587.5000,18850.0000,146113,0
20140818,18837.5000,19050.0000,18537.5000,18575.0000,135182,0
20140819,18550.0000,18650.0000,18350.0000,18612.5000,132252,0
20140820,18562.5000,18600.0000,18275.0000,18375.0000,138535,0
20140821,18350.0000,18650.0000,18300.0000,18450.0000,144376,0
20140822,18400.0000,18687.5000,18400.0000,18575.0000,140979,0
20140825,18475.0000,18512.5000,18275.0000,18375.0000,112092,0
20140826,18325.0000,18412.5000,18087.5000,18250.0000,148574,0
20140827,18212.5000,18275.0000,18100.0000,18250.0000,110063,0
20140828,18212.5000,18500.0000,18175.0000,18462.5000,145288,0
20140829,18400.0000,18450.0000,18125.0000,18237.5000,107609,0
20140902,18162.5000,18375.0000,18112.5000,18187.5000,90341,0
20140903,18125.0000,18125.0000,17575.0000,17600.0000,175823,0
20140904,17600.0000,17675.0000,17175.0000,17300.0000,153601,0
20140905,17337.5000,17875.0000,17337.5000,17800.0000,152904,0
20140908,17725.0000,17900.0000,17312.5000,17412.5000,112969,0
20140909,17412.5000,17412.5000,17150.0000,17212.5000,95750,0
20140910,17200.0000,17362.5000,17150.0000,17287.5000,100513,0
20140911,17275.0000,17275.0000,16787.5000,17050.0000,170977,0
20140912,17675.0000,17800.0000,17487.5000,17550.0000,27426,0
20140915,17475.0000,17775.0000,17400.0000,17750.0000,19086,0
20140916,17725.0000,18112.5000,17525.0000,17775.0000,38020,0
20140917,17775.0000,17800.0000,17550.0000,17700.0000,19861,0
20140918,17675.0000,17700.0000,17512.5000,17537.5000,33889,0
20140919,17512.5000,17537.5000,17200.0000,17212.5000,22603,0
20140922,17150.0000,17225.0000,16975.0000,17125.0000,29602,0
