DATE, OPEN, HIGH, LOW, CLOSE, VOL, P
20000103,126800.0000,129162.5000,126312.5000,129112.5000,30538,0
20000104,129450.0000,129937.5000,129025.0000,129400.0000,28600,0
20000105,130300.0000,130500.0000,129387.5000,129612.5000,26208,0
20000106,130437.5000,130550.0000,129075.0000,129362.5000,21353,0
20000107,129200.0000,129600.0000,128812.5000,129150.0000,10876,0
20000110,128450.0000,129037.5000,128400.0000,128800.0000,13442,0
20000111,128862.5000,129750.0000,128837.5000,129662.5000,17617,0
20000112,129387.5000,129587.5000,128875.0000,129487.5000,22998,0
20000113,128962.5000,129050.0000,128500.0000,128750.0000,9945,0
20000114,128325.0000,128325.0000,126937.5000,127312.5000,37618,0
20000118,126700.0000,127250.0000,126500.0000,127037.5000,22297,0
20000119,126850.0000,127100.0000,126587.5000,127050.0000,7163,0
20000120,126562.5000,127800.0000,126412.5000,127562.5000,16960,0
20000121,126687.5000,126787.5000,126075.0000,126700.0000,14420,0
20000124,125862.5000,126012.5000,125462.5000,125987.5000,19246,0
20000125,125587.5000,126362.5000,125375.0000,125662.5000,14217,0
20000126,125687.5000,125762.5000,125375.0000,125600.0000,9680,0
20000127,124962.5000,124975.0000,123762.5000,123850.0000,23825,0
20000128,123375.0000,123762.5000,122100.0000,122537.5000,19068,0
20000131,122875.0000,123125.0000,121225.0000,121562.5000,16797,0
20000201,121762.5000,122600.0000,121475.0000,122012.5000,11773,0
20000202,121800.0000,122850.0000,121562.5000,122300.0000,15448,0
20000203,122112.5000,124662.5000,122025.0000,124087.5000,22436,0
20000204,123237.5000,123350.0000,122200.0000,123125.0000,17400,0
20000207,122375.0000,122987.5000,122237.5000,122825.0000,7660,0
20000208,124162.5000,124162.5000,123362.5000,123512.5000,12623,0
20000209,124337.5000,124875.0000,123862.5000,124312.5000,16824,0
20000210,123675.0000,124025.0000,123162.5000,123537.5000,15368,0
20000211,122712.5000,123737.5000,122675.0000,123625.0000,10025,0
20000214,123575.0000,123575.0000,122450.0000,122900.0000,15815,0
20000215,122387.5000,123487.5000,122375.0000,122887.5000,10277,0
20000216,122737.5000,123600.0000,122625.0000,123537.5000,8572,0
20000217,124212.5000,124300.0000,123150.0000,123762.5000,16428,0
20000218,123400.0000,123600.0000,122825.0000,123275.0000,8715,0
20000222,125250.0000,126175.0000,125250.0000,125787.5000,30534,0
20000223,125962.5000,125975.0000,125287.5000,125512.5000,12808,0
20000224,123825.0000,124687.5000,123737.5000,124425.0000,14512,0
20000225,122775.0000,123000.0000,121687.5000,121900.0000,22731,0
20000228,120512.5000,121750.0000,120437.5000,121587.5000,17618,0
20000229,121512.5000,121575.0000,120400.0000,120900.0000,11438,0
20000301,120937.5000,122187.5000,120687.5000,121887.5000,10724,0
20000302,121575.0000,121875.0000,120250.0000,120875.0000,13296,0
20000303,120825.0000,121037.5000,119950.0000,120262.5000,14497,0
20000306,120487.5000,120550.0000,119750.0000,119950.0000,16899,0
20000307,119887.5000,120337.5000,119200.0000,119700.0000,10650,0
20000308,119312.5000,120350.0000,119125.0000,120200.0000,9874,0
20000309,120237.5000,121187.5000,120162.5000,120987.5000,15542,0
20000310,120000.0000,120875.0000,119975.0000,120387.5000,8797,0
20000313,121387.5000,121487.5000,121025.0000,121137.5000,2595,0
20000314,120987.5000,121800.0000,120687.5000,121662.5000,11063,0
20000315,121437.5000,122162.5000,121437.5000,121762.5000,8734,0
20000316,121550.0000,122500.0000,121362.5000,122187.5000,15131,0
20000317,121662.5000,122387.5000,121475.0000,122337.5000,9877,0
20000320,122175.0000,122500.0000,121812.5000,122412.5000,6365,0
20000321,121975.0000,122250.0000,121150.0000,121300.0000,14256,0
20000322,120712.5000,121100.0000,120462.5000,120750.0000,12312,0
20000323,121387.5000,122350.0000,121350.0000,122200.0000,21512,0
20000324,122025.0000,122862.5000,121625.0000,122587.5000,14850,0
20000327,122175.0000,122312.5000,121100.0000,121375.0000,17359,0
20000328,121712.5000,121925.0000,120662.5000,120862.5000,9179,0
20000329,120212.5000,120350.0000,119125.0000,119500.0000,16050,0
20000330,119887.5000,120937.5000,119537.5000,120775.0000,12126,0
20000331,120037.5000,120487.5000,120000.0000,120087.5000,8583,0
20000403,120237.5000,120662.5000,119700.0000,120375.0000,13631,0
20000404,119925.0000,122562.5000,119562.5000,121075.0000,20170,0
20000405,121500.0000,121987.5000,120712.5000,120962.5000,14667,0
20000406,120837.5000,120937.5000,120162.5000,120600.0000,6491,0
20000407,120125.0000,120750.0000,119775.0000,119900.0000,8069,0
20000410,120400.0000,120887.5000,120312.5000,120725.0000,9668,0
20000411,120475.0000,121112.5000,120087.5000,120400.0000,16365,0
20000412,120225.0000,120337.5000,119525.0000,120050.0000,11917,0
20000413,119650.0000,120187.5000,119437.5000,119787.5000,8367,0
20000414,119725.0000,120750.0000,119625.0000,120325.0000,19249,0
20000417,120100.0000,120362.5000,119637.5000,119687.5000,18919,0
20000418,119262.5000,119337.5000,118675.0000,118900.0000,14902,0
20000419,118700.0000,118837.5000,117450.0000,117900.0000,15401,0
20000420,117662.5000,117912.5000,117350.0000,117500.0000,9002,0
20000424,118287.5000,118537.5000,117737.5000,117862.5000,5535,0
20000425,116675.0000,116700.0000,114937.5000,115400.0000,19319,0
20000426,115250.0000,115975.0000,115200.0000,115850.0000,10871,0
20000427,114937.5000,115987.5000,113625.0000,114212.5000,26709,0
20000428,114062.5000,114562.5000,113812.5000,114025.0000,11490,0
20000501,114037.5000,115012.5000,113762.5000,114950.0000,9706,0
20000502,114275.0000,114462.5000,113275.0000,113800.0000,12788,0
20000503,111562.5000,112462.5000,111412.5000,112337.5000,21076,0
20000504,112200.0000,112325.0000,111462.5000,111587.5000,10805,0
20000505,112800.0000,112950.0000,111637.5000,112625.0000,9807,0
20000508,112225.0000,112550.0000,111787.5000,112437.5000,6810,0
20000509,112500.0000,113800.0000,112275.0000,113637.5000,8971,0
20000510,114137.5000,114400.0000,113837.5000,113925.0000,11802,0
20000511,113862.5000,113975.0000,112687.5000,112725.0000,11699,0
20000512,113200.0000,115262.5000,113137.5000,115087.5000,14287,0
20000515,114587.5000,114900.0000,114300.0000,114337.5000,9339,0
20000516,113575.0000,113687.5000,113075.0000,113187.5000,8986,0
20000517,111825.0000,112375.0000,111362.5000,112137.5000,15021,0
20000518,111912.5000,112362.5000,111712.5000,111887.5000,5448,0
20000519,111100.0000,112725.0000,111000.0000,112587.5000,13039,0
20000522,112687.5000,113625.0000,112500.0000,113300.0000,14076,0
20000523,113962.5000,114225.0000,112912.5000,113437.5000,12125,0
20000524,114037.5000,114275.0000,113375.0000,113562.5000,12747,0
20000525,112575.0000,114225.0000,112550.0000,114212.5000,18094,0
20000526,114412.5000,116800.0000,114187.5000,116587.5000,23314,0
20000530,117087.5000,117375.0000,116475.0000,116637.5000,17809,0
20000531,116412.5000,117225.0000,115950.0000,117125.0000,11335,0
20000601,116700.0000,116825.0000,116162.5000,116712.5000,6866,0
20000602,117050.0000,118912.5000,116812.5000,117875.0000,16040,0
20000605,117950.0000,118725.0000,117762.5000,118662.5000,10194,0
20000606,118712.5000,120100.0000,118687.5000,119450.0000,20195,0
20000607,119500.0000,120437.5000,119300.0000,120237.5000,12601,0
20000608,120812.5000,121100.0000,118975.0000,119650.0000,26533,0
20000609,118662.5000,119337.5000,118312.5000,119275.0000,12406,0
20000612,119162.5000,119525.0000,119087.5000,119225.0000,8197,0
20000613,119762.5000,120387.5000,119750.0000,120112.5000,14691,0
20000614,120425.0000,120625.0000,119725.0000,120087.5000,14209,0
20000615,118950.0000,119375.0000,118937.5000,119200.0000,3932,0
20000616,119525.0000,120712.5000,119500.0000,120687.5000,3205,0
20000619,120462.5000,120500.0000,120100.0000,120150.0000,1502,0
20000620,119887.5000,120525.0000,119875.0000,120412.5000,7257,0
20000621,118937.5000,119087.5000,118537.5000,118775.0000,13530,0
20000622,118137.5000,118625.0000,117437.5000,117862.5000,14567,0
20000623,118262.5000,118412.5000,117362.5000,117637.5000,8013,0
20000626,117125.0000,118050.0000,117112.5000,117875.0000,8235,0
20000627,118150.0000,118950.0000,117787.5000,118925.0000,9690,0
20000628,118237.5000,118925.0000,118087.5000,118487.5000,7543,0
20000629,119362.5000,119775.0000,119275.0000,119587.5000,9928,0
20000630,120025.0000,120587.5000,119587.5000,119762.5000,12167,0
20000703,119200.0000,119687.5000,119087.5000,119400.0000,5073,0
20000705,119787.5000,120200.0000,119512.5000,119737.5000,13782,0
20000706,119900.0000,120112.5000,119212.5000,119350.0000,11400,0
20000707,119037.5000,119600.0000,118750.0000,118875.0000,11244,0
20000710,119462.5000,119862.5000,119362.5000,119812.5000,7794,0
20000711,119550.0000,119700.0000,119150.0000,119487.5000,8512,0
20000712,119150.0000,119162.5000,117887.5000,118225.0000,15934,0
20000713,117312.5000,117662.5000,117050.0000,117500.0000,11191,0
20000714,117225.0000,117825.0000,116912.5000,117662.5000,7310,0
20000717,117337.5000,117550.0000,117187.5000,117387.5000,6010,0
20000718,117350.0000,117412.5000,115812.5000,116237.5000,13096,0
20000719,115650.0000,116025.0000,115325.0000,115812.5000,11213,0
20000720,115725.0000,117062.5000,115637.5000,117000.0000,18983,0
20000721,117337.5000,117637.5000,116900.0000,117512.5000,5753,0
20000724,116962.5000,117150.0000,116762.5000,116962.5000,5661,0
20000725,117912.5000,118150.0000,117575.0000,117625.0000,11616,0
20000726,117812.5000,118300.0000,117750.0000,118075.0000,6238,0
20000727,117712.5000,117825.0000,116800.0000,116887.5000,15445,0
20000728,116287.5000,116337.5000,115650.0000,115762.5000,11684,0
20000731,115825.0000,116512.5000,115800.0000,116200.0000,10089,0
20000801,116125.0000,116462.5000,115187.5000,115375.0000,12402,0
20000802,114587.5000,114762.5000,114237.5000,114325.0000,13344,0
20000803,113212.5000,113750.0000,112800.0000,113662.5000,20678,0
20000804,113037.5000,114037.5000,112962.5000,113775.0000,11996,0
20000807,113925.0000,114175.0000,113587.5000,113825.0000,5670,0
20000808,113350.0000,113375.0000,112612.5000,113000.0000,13317,0
20000809,112462.5000,112875.0000,112350.0000,112587.5000,8551,0
20000810,113262.5000,113962.5000,113175.0000,113712.5000,9715,0
20000811,114387.5000,114387.5000,113025.0000,113150.0000,12075,0
20000814,112825.0000,113575.0000,112737.5000,113375.0000,8263,0
20000815,114187.5000,114462.5000,114025.0000,114362.5000,9500,0
20000816,113625.0000,114675.0000,113612.5000,114662.5000,15736,0
20000817,114537.5000,114887.5000,114387.5000,114850.0000,8776,0
20000818,114200.0000,114212.5000,113450.0000,113525.0000,15675,0
20000821,112962.5000,113262.5000,112787.5000,112900.0000,7168,0
20000822,112325.0000,112562.5000,112025.0000,112337.5000,8689,0
20000823,111812.5000,112700.0000,111700.0000,112675.0000,12900,0
20000824,112725.0000,113275.0000,112625.0000,112925.0000,9572,0
20000825,112862.5000,113525.0000,112812.5000,112962.5000,11729,0
20000828,112750.0000,112800.0000,112437.5000,112625.0000,5336,0
20000829,112087.5000,112362.5000,111537.5000,111662.5000,13649,0
20000830,111550.0000,111812.5000,111450.0000,111687.5000,10023,0
20000831,111425.0000,111687.5000,110625.0000,111062.5000,16292,0
20000901,111412.5000,112812.5000,111237.5000,112550.0000,14552,0
20000905,111125.0000,111275.0000,110700.0000,111175.0000,14398,0
20000906,110275.0000,110337.5000,108675.0000,108862.5000,23362,0
20000907,108462.5000,109625.0000,108462.5000,109250.0000,17334,0
20000908,109175.0000,109250.0000,108050.0000,108737.5000,18510,0
20000911,107550.0000,107875.0000,107150.0000,107362.5000,14602,0
20000912,107662.5000,108650.0000,107375.0000,107862.5000,14897,0
20000913,108250.0000,108387.5000,107525.0000,107687.5000,16073,0
20000914,108725.0000,108750.0000,107600.0000,108087.5000,12792,0
20000915,107575.0000,108087.5000,106875.0000,106950.0000,12086,0
20000918,106700.0000,107050.0000,106637.5000,107000.0000,4406,0
20000919,107262.5000,107550.0000,106437.5000,106912.5000,10161,0
20000920,106375.0000,106900.0000,105975.0000,106450.0000,15474,0
20000921,107025.0000,107887.5000,106812.5000,107737.5000,13883,0
20000922,111712.5000,111812.5000,110162.5000,110325.0000,24269,0
20000925,109912.5000,110062.5000,109350.0000,109537.5000,9148,0
20000926,109912.5000,110850.0000,109900.0000,110712.5000,15961,0
20000927,111200.0000,111312.5000,110212.5000,110862.5000,14731,0
20000928,110787.5000,111225.0000,110500.0000,110637.5000,8997,0
20000929,109912.5000,111037.5000,109825.0000,110675.0000,14927,0
20001002,110487.5000,110712.5000,110162.5000,110212.5000,9259,0
20001003,109925.0000,110075.0000,109525.0000,109662.5000,7352,0
20001004,109625.0000,109912.5000,109350.0000,109725.0000,7966,0
20001005,110137.5000,110200.0000,108862.5000,109012.5000,18433,0
20001006,109225.0000,109275.0000,108687.5000,108862.5000,9741,0
20001010,109362.5000,109387.5000,108812.5000,109287.5000,11317,0
20001011,109337.5000,109625.0000,108825.0000,108950.0000,11393,0
20001012,108475.0000,108687.5000,107987.5000,108187.5000,10513,0
20001013,108175.0000,108462.5000,106937.5000,107050.0000,14682,0
20001016,106650.0000,107000.0000,106050.0000,106512.5000,10478,0
20001017,106525.0000,107262.5000,106250.0000,107237.5000,9262,0
20001018,106875.0000,107487.5000,104387.5000,105075.0000,21703,0
20001019,105450.0000,105787.5000,105037.5000,105712.5000,9754,0
20001020,105950.0000,105975.0000,104637.5000,105512.5000,13430,0
20001023,105000.0000,105212.5000,104625.0000,104700.0000,6791,0
20001024,105062.5000,105162.5000,104662.5000,104887.5000,6079,0
20001025,104175.0000,104212.5000,103350.0000,103700.0000,13919,0
20001026,103350.0000,104250.0000,103237.5000,103862.5000,19129,0
20001027,104275.0000,105775.0000,104262.5000,105212.5000,15772,0
20001030,106287.5000,106362.5000,105400.0000,105537.5000,14032,0
20001031,105487.5000,106475.0000,105462.5000,106350.0000,12895,0
20001101,107175.0000,107900.0000,106900.0000,107837.5000,19627,0
20001102,108175.0000,108200.0000,107400.0000,107762.5000,16168,0
20001103,109437.5000,109625.0000,107475.0000,108362.5000,16262,0
20001106,108575.0000,108812.5000,107187.5000,107775.0000,11110,0
20001107,107537.5000,108075.0000,107400.0000,107875.0000,7128,0
20001108,107212.5000,107412.5000,106650.0000,107062.5000,10373,0
20001109,106825.0000,108600.0000,106812.5000,108400.0000,16600,0
20001110,108512.5000,108600.0000,107650.0000,107850.0000,9961,0
20001113,107925.0000,107975.0000,107412.5000,107737.5000,6645,0
20001114,107387.5000,107650.0000,107037.5000,107287.5000,8479,0
20001115,107625.0000,107725.0000,107087.5000,107387.5000,5732,0
20001116,107200.0000,107275.0000,106587.5000,106662.5000,8706,0
20001117,106912.5000,107125.0000,106075.0000,106087.5000,9363,0
20001120,106225.0000,106425.0000,105925.0000,106300.0000,6190,0
20001121,106012.5000,106375.0000,105325.0000,105537.5000,12396,0
20001122,105487.5000,105725.0000,105262.5000,105700.0000,7754,0
20001124,105537.5000,105575.0000,104875.0000,105125.0000,11947,0
20001127,105350.0000,106662.5000,105337.5000,106587.5000,15981,0
20001128,107187.5000,107350.0000,106837.5000,107162.5000,15614,0
20001129,108187.5000,108325.0000,107212.5000,107362.5000,14084,0
20001130,108600.0000,109300.0000,108462.5000,109087.5000,26857,0
20001201,109237.5000,109887.5000,108837.5000,109862.5000,17740,0
20001204,111412.5000,111587.5000,110862.5000,111000.0000,27781,0
20001205,110175.0000,110787.5000,109900.0000,110137.5000,17580,0
20001206,110400.0000,111500.0000,110362.5000,111412.5000,14165,0
20001207,111875.0000,112087.5000,110750.0000,111150.0000,20761,0
20001208,111250.0000,111475.0000,110250.0000,110425.0000,14445,0
20001211,110062.5000,110150.0000,109475.0000,109687.5000,14713,0
20001212,109812.5000,110075.0000,109450.0000,110062.5000,13513,0
20001213,109375.0000,110025.0000,109325.0000,109500.0000,11234,0
20001214,110450.0000,111250.0000,110450.0000,111150.0000,13952,0
20001215,112212.5000,112387.5000,111875.0000,111975.0000,5521,0
20001218,111950.0000,112212.5000,111862.5000,111875.0000,6257,0
20001219,111700.0000,112112.5000,111575.0000,112100.0000,7772,0
20001220,113687.5000,113975.0000,113512.5000,113925.0000,17543,0
20001221,114837.5000,115037.5000,114275.0000,114662.5000,18441,0
20001222,116000.0000,116062.5000,115712.5000,115850.0000,15962,0
20001226,116575.0000,116662.5000,116262.5000,116637.5000,4957,0
20001227,116862.5000,116937.5000,116612.5000,116700.0000,6649,0
20001228,116550.0000,116625.0000,115962.5000,116450.0000,9979,0
20001229,116675.0000,117875.0000,116537.5000,117850.0000,11456,0
20010102,118125.0000,119175.0000,117750.0000,118975.0000,19970,0
20010103,119525.0000,119562.5000,116225.0000,116487.5000,31675,0
20010104,118437.5000,119212.5000,118187.5000,119050.0000,20101,0
20010105,119500.0000,119987.5000,118562.5000,119912.5000,21685,0
20010108,118800.0000,119212.5000,118562.5000,119037.5000,15931,0
20010109,117787.5000,118250.0000,117562.5000,118212.5000,16840,0
20010110,117862.5000,118162.5000,117437.5000,117600.0000,14120,0
20010111,119225.0000,119625.0000,118850.0000,119150.0000,19549,0
20010112,119287.5000,119400.0000,118537.5000,118987.5000,13602,0
20010116,117937.5000,118125.0000,117325.0000,117862.5000,13618,0
20010117,117550.0000,117587.5000,116312.5000,117000.0000,27707,0
20010118,117812.5000,118487.5000,117437.5000,118225.0000,20400,0
20010119,117575.0000,118062.5000,116875.0000,116937.5000,21886,0
20010122,116150.0000,117612.5000,116037.5000,117412.5000,16866,0
20010123,117500.0000,118275.0000,117275.0000,117512.5000,9570,0
20010124,116312.5000,116400.0000,115350.0000,115575.0000,25781,0
20010125,114550.0000,115612.5000,114550.0000,115312.5000,19401,0
20010126,115437.5000,115825.0000,115112.5000,115625.0000,10834,0
20010129,114962.5000,115312.5000,114825.0000,114925.0000,8231,0
20010130,115000.0000,116112.5000,114825.0000,115987.5000,17993,0
20010131,116187.5000,116975.0000,116012.5000,116787.5000,19853,0
20010201,117662.5000,118150.0000,117350.0000,117850.0000,18015,0
20010202,117787.5000,117787.5000,116575.0000,116962.5000,18629,0
20010205,117950.0000,118112.5000,117337.5000,117462.5000,15000,0
20010206,116700.0000,116800.0000,116150.0000,116350.0000,16998,0
20010207,116650.0000,116975.0000,116400.0000,116450.0000,10323,0
20010208,115225.0000,115225.0000,114462.5000,114812.5000,20287,0
20010209,115400.0000,116000.0000,115337.5000,115875.0000,13510,0
20010212,116125.0000,116712.5000,116000.0000,116500.0000,10540,0
20010213,116037.5000,116062.5000,114712.5000,115137.5000,20629,0
20010214,114762.5000,115212.5000,114637.5000,114950.0000,9039,0
20010215,113725.0000,113800.0000,112912.5000,112987.5000,26625,0
20010216,114100.0000,114775.0000,113812.5000,114587.5000,14492,0
20010220,113312.5000,113950.0000,113200.0000,113775.0000,17152,0
20010221,114375.0000,114825.0000,113262.5000,113587.5000,14022,0
20010222,113200.0000,113800.0000,112750.0000,113187.5000,17834,0
20010223,113325.0000,115150.0000,113250.0000,114912.5000,14307,0
20010226,113750.0000,114100.0000,113525.0000,113975.0000,11857,0
20010227,114575.0000,115100.0000,114037.5000,114650.0000,18071,0
20010228,115612.5000,115662.5000,114762.5000,115412.5000,15766,0
20010301,116000.0000,116550.0000,115950.0000,116525.0000,24435,0
20010302,117050.0000,117250.0000,116500.0000,116812.5000,16823,0
20010305,116325.0000,116412.5000,116062.5000,116275.0000,9210,0
20010306,115962.5000,116762.5000,115875.0000,116712.5000,12386,0
20010307,116225.0000,116462.5000,115812.5000,116112.5000,12949,0
20010308,116462.5000,116637.5000,115975.0000,116475.0000,12598,0
20010309,116887.5000,117062.5000,116187.5000,116562.5000,15330,0
20010312,115950.0000,116375.0000,115837.5000,116000.0000,31502,0
20010313,115000.0000,115262.5000,114187.5000,114287.5000,13908,0
20010314,114762.5000,114787.5000,113562.5000,113725.0000,10171,0
20010315,113300.0000,113487.5000,112062.5000,112612.5000,5073,0
20010316,111862.5000,112437.5000,111650.0000,112012.5000,7472,0
20010319,112400.0000,112450.0000,112062.5000,112200.0000,9174,0
20010320,112837.5000,113650.0000,112562.5000,113600.0000,11876,0
20010321,112450.0000,112625.0000,111712.5000,112000.0000,13505,0
20010322,111212.5000,111400.0000,110462.5000,111050.0000,16743,0
20010323,111662.5000,111825.0000,111187.5000,111200.0000,9718,0
20010326,111787.5000,112187.5000,111662.5000,112087.5000,8242,0
20010327,111950.0000,112487.5000,111287.5000,111712.5000,11750,0
20010328,111075.0000,111325.0000,110850.0000,110875.0000,10644,0
20010329,110700.0000,110762.5000,110062.5000,110400.0000,11447,0
20010330,110375.0000,110900.0000,109512.5000,109950.0000,20324,0
20010402,109750.0000,110512.5000,109712.5000,110050.0000,15484,0
20010403,110662.5000,112175.0000,110637.5000,112062.5000,16014,0
20010404,112962.5000,113200.0000,112562.5000,112850.0000,20262,0
20010405,112750.0000,112750.0000,111975.0000,112125.0000,13135,0
20010406,111812.5000,113162.5000,111800.0000,112887.5000,16968,0
20010409,112612.5000,112875.0000,112250.0000,112312.5000,5723,0
20010410,111850.0000,112050.0000,110812.5000,111062.5000,16620,0
20010411,110550.0000,111112.5000,110150.0000,110900.0000,13796,0
20010412,110662.5000,111787.5000,110650.0000,111475.0000,10223,0
20010416,110700.0000,110837.5000,110400.0000,110775.0000,5473,0
20010417,109925.0000,110350.0000,109725.0000,110250.0000,12618,0
20010418,109700.0000,111187.5000,108750.0000,110550.0000,29486,0
20010419,110225.0000,111825.0000,110212.5000,111687.5000,18288,0
20010420,112112.5000,113037.5000,111887.5000,112937.5000,17421,0
20010423,112487.5000,112750.0000,111750.0000,112087.5000,15032,0
20010424,112125.0000,112662.5000,111562.5000,111700.0000,13215,0
20010425,111912.5000,112437.5000,111850.0000,111987.5000,10256,0
20010426,112512.5000,112950.0000,112275.0000,112925.0000,14971,0
20010427,112750.0000,112812.5000,111012.5000,111337.5000,21343,0
20010430,110925.0000,111062.5000,110575.0000,110962.5000,11302,0
20010501,111025.0000,111675.0000,111000.0000,111437.5000,12386,0
20010502,111250.0000,111812.5000,111075.0000,111575.0000,10584,0
20010503,111137.5000,111900.0000,110950.0000,111175.0000,17370,0
20010504,111637.5000,112550.0000,111512.5000,111762.5000,19465,0
20010507,111375.0000,111462.5000,111162.5000,111212.5000,6384,0
20010508,110687.5000,110962.5000,110250.0000,110350.0000,16857,0
20010509,110262.5000,110662.5000,110250.0000,110525.0000,8924,0
20010510,110637.5000,110650.0000,109687.5000,110150.0000,22300,0
20010511,109650.0000,109900.0000,109162.5000,109487.5000,12929,0
20010514,109275.0000,109337.5000,109025.0000,109250.0000,7573,0
20010515,109587.5000,109950.0000,109500.0000,109725.0000,10427,0
20010516,110362.5000,110750.0000,110300.0000,110487.5000,15563,0
20010517,110112.5000,110337.5000,109862.5000,110312.5000,10732,0
20010518,109612.5000,109937.5000,109400.0000,109912.5000,10430,0
20010521,109287.5000,109650.0000,109262.5000,109575.0000,10642,0
20010522,108412.5000,108550.0000,107787.5000,108112.5000,32522,0
20010523,107287.5000,107675.0000,106812.5000,106987.5000,23227,0
20010524,107412.5000,107487.5000,107000.0000,107037.5000,10250,0
20010525,107287.5000,107400.0000,106812.5000,107237.5000,4228,0
20010529,106862.5000,107087.5000,106575.0000,106975.0000,10621,0
20010530,107162.5000,107300.0000,107000.0000,107087.5000,6516,0
20010531,105950.0000,106012.5000,105512.5000,105737.5000,25131,0
20010601,106050.0000,106187.5000,105387.5000,105962.5000,17893,0
20010604,106387.5000,106500.0000,105487.5000,105725.0000,20189,0
20010605,105850.0000,106625.0000,105687.5000,106537.5000,17539,0
20010606,106762.5000,106775.0000,105562.5000,105975.0000,18144,0
20010607,105800.0000,106450.0000,105787.5000,106300.0000,17368,0
20010608,105900.0000,106462.5000,105762.5000,106387.5000,19238,0
20010611,106087.5000,106087.5000,105150.0000,105462.5000,19689,0
20010612,105925.0000,106212.5000,105875.0000,106187.5000,21251,0
20010613,106800.0000,107075.0000,106400.0000,106637.5000,14248,0
20010614,106087.5000,107912.5000,106087.5000,107862.5000,14264,0
20010615,108275.0000,108337.5000,107500.0000,107700.0000,12659,0
20010618,107325.0000,107762.5000,107225.0000,107275.0000,760,0
20010619,106862.5000,107062.5000,106375.0000,106562.5000,9240,0
20010620,106175.0000,106775.0000,106012.5000,106625.0000,8042,0
20010621,106637.5000,106912.5000,106237.5000,106712.5000,10208,0
20010622,106437.5000,107012.5000,106350.0000,106787.5000,7479,0
20010625,107437.5000,107625.0000,107212.5000,107375.0000,13236,0
20010626,107475.0000,107800.0000,107250.0000,107725.0000,10734,0
20010627,107487.5000,107687.5000,107162.5000,107412.5000,11213,0
20010628,106225.0000,106287.5000,105300.0000,105400.0000,25911,0
20010629,105862.5000,106075.0000,105600.0000,106025.0000,8971,0
20010702,105550.0000,105775.0000,105400.0000,105650.0000,6298,0
20010703,106025.0000,106087.5000,105650.0000,105850.0000,7349,0
20010705,105150.0000,105225.0000,104300.0000,104425.0000,20980,0
20010706,104750.0000,105812.5000,104712.5000,105762.5000,19597,0
20010709,105587.5000,106187.5000,105525.0000,105825.0000,12298,0
20010710,106687.5000,107025.0000,106425.0000,106700.0000,18384,0
20010711,107550.0000,107875.0000,107025.0000,107287.5000,18948,0
20010712,106575.0000,106775.0000,106187.5000,106550.0000,11316,0
20010713,106600.0000,106812.5000,106250.0000,106600.0000,7710,0
20010716,107150.0000,107212.5000,106650.0000,106750.0000,9694,0
20010717,106362.5000,107475.0000,106175.0000,107212.5000,24993,0
20010718,107700.0000,109075.0000,107625.0000,108900.0000,30264,0
20010719,108875.0000,109075.0000,108350.0000,108800.0000,21109,0
20010720,109612.5000,109675.0000,108662.5000,108800.0000,14562,0
20010723,108275.0000,108612.5000,108037.5000,108450.0000,13387,0
20010724,108662.5000,109400.0000,108650.0000,109262.5000,14737,0
20010725,109562.5000,110037.5000,109562.5000,109912.5000,15263,0
20010726,109462.5000,109775.0000,109225.0000,109650.0000,10984,0
20010727,109462.5000,109962.5000,108925.0000,109425.0000,15798,0
20010730,109300.0000,109525.0000,109062.5000,109250.0000,6744,0
20010731,109325.0000,109662.5000,108937.5000,109275.0000,10926,0
20010801,110100.0000,110112.5000,109687.5000,110025.0000,12594,0
20010802,109800.0000,110300.0000,109712.5000,110262.5000,11737,0
20010803,109962.5000,110812.5000,109600.0000,110412.5000,18692,0
20010806,109912.5000,110225.0000,109712.5000,110125.0000,11725,0
20010807,109512.5000,109712.5000,109325.0000,109537.5000,10032,0
20010808,109412.5000,109987.5000,109325.0000,109975.0000,10933,0
20010809,110562.5000,111650.0000,110462.5000,111462.5000,23573,0
20010810,111687.5000,111887.5000,111400.0000,111562.5000,14123,0
20010813,112312.5000,112500.0000,112062.5000,112112.5000,12733,0
20010814,112012.5000,112875.0000,111762.5000,112762.5000,14951,0
20010815,113737.5000,114150.0000,113575.0000,113975.0000,27183,0
20010816,114150.0000,114562.5000,113575.0000,114187.5000,20644,0
20010817,114237.5000,114650.0000,113925.0000,114587.5000,12761,0
20010820,114225.0000,114450.0000,113800.0000,114137.5000,12698,0
20010821,114012.5000,114262.5000,113400.0000,114050.0000,9192,0
20010822,115175.0000,115325.0000,114187.5000,114212.5000,18114,0
20010823,113925.0000,114537.5000,113875.0000,114362.5000,12957,0
20010824,113762.5000,114312.5000,113412.5000,114062.5000,14511,0
20010827,113587.5000,113975.0000,113525.0000,113900.0000,9112,0
20010828,112975.0000,114025.0000,112800.0000,113837.5000,21301,0
20010829,113925.0000,114050.0000,113512.5000,113750.0000,11896,0
20010830,113650.0000,114787.5000,113425.0000,114650.0000,24052,0
20010831,114300.0000,114462.5000,113300.0000,113712.5000,26026,0
20010904,112125.0000,112475.0000,110562.5000,110725.0000,38526,0
20010905,111037.5000,111262.5000,110712.5000,110787.5000,14299,0
20010906,110650.0000,112012.5000,110500.0000,111837.5000,21156,0
20010907,111825.0000,113312.5000,111762.5000,113137.5000,31163,0
20010910,113012.5000,113012.5000,112225.0000,112500.0000,25392,0
20010911,112062.5000,113687.5000,112062.5000,113337.5000,3018,0
20010913,113225.0000,114037.5000,113200.0000,114012.5000,32058,0
20010914,115337.5000,115562.5000,114750.0000,115187.5000,2555,0
20010917,115875.0000,116062.5000,115500.0000,115875.0000,20704,0
20010918,115362.5000,115725.0000,114800.0000,115612.5000,11490,0
20010919,115387.5000,116275.0000,115162.5000,115975.0000,17423,0
20010920,115512.5000,115812.5000,115050.0000,115425.0000,15444,0
20010921,114587.5000,114687.5000,113312.5000,113862.5000,23535,0
20010924,114312.5000,114425.0000,113825.0000,114262.5000,10319,0
20010925,114450.0000,115337.5000,114400.0000,115087.5000,16300,0
20010926,114912.5000,115225.0000,114662.5000,115162.5000,10271,0
20010927,114812.5000,114925.0000,114212.5000,114412.5000,14805,0
20010928,113975.0000,114062.5000,113237.5000,113550.0000,19341,0
20011001,113837.5000,114450.0000,113800.0000,114362.5000,20713,0
20011002,114537.5000,114662.5000,114062.5000,114587.5000,11453,0
20011003,114962.5000,115062.5000,113825.0000,113862.5000,21961,0
20011004,113775.0000,114337.5000,113725.0000,114200.0000,8534,0
20011005,114425.0000,114737.5000,114237.5000,114387.5000,10226,0
20011009,114675.0000,114787.5000,113875.0000,113925.0000,13726,0
20011010,114000.0000,114212.5000,113550.0000,113562.5000,14075,0
20011011,112787.5000,112787.5000,112125.0000,112650.0000,29522,0
20011012,112712.5000,113825.0000,112475.0000,113375.0000,17115,0
20011015,113450.0000,113462.5000,113062.5000,113287.5000,7806,0
20011016,112900.0000,113662.5000,112725.0000,113325.0000,8925,0
20011017,112537.5000,113400.0000,112375.0000,112625.0000,21398,0
20011018,112575.0000,112975.0000,112287.5000,112787.5000,8214,0
20011019,112375.0000,112412.5000,111837.5000,112187.5000,19746,0
20011022,111862.5000,111925.0000,110962.5000,111337.5000,24708,0
20011023,110900.0000,111212.5000,110725.0000,111100.0000,16079,0
20011024,111225.0000,111537.5000,111175.0000,111462.5000,10094,0
20011025,110862.5000,112025.0000,110812.5000,111512.5000,18634,0
20011026,111175.0000,111450.0000,111087.5000,111275.0000,9326,0
20011029,112375.0000,112937.5000,112362.5000,112725.0000,22095,0
20011030,113062.5000,113550.0000,112825.0000,112900.0000,17021,0
20011031,112825.0000,112950.0000,112137.5000,112300.0000,18554,0
20011101,113587.5000,113800.0000,112537.5000,112775.0000,26025,0
20011102,113075.0000,113225.0000,112375.0000,112612.5000,12903,0
20011105,111787.5000,112050.0000,111725.0000,111987.5000,9501,0
20011106,111837.5000,112175.0000,111762.5000,111987.5000,7026,0
20011107,112500.0000,112537.5000,111562.5000,111750.0000,18521,0
20011108,111975.0000,112300.0000,111175.0000,111475.0000,23484,0
20011109,111462.5000,111687.5000,111312.5000,111537.5000,7783,0
20011113,110275.0000,110337.5000,109750.0000,110025.0000,29784,0
20011114,109900.0000,110400.0000,109512.5000,110275.0000,21799,0
20011115,110200.0000,110550.0000,109975.0000,110062.5000,7434,0
20011116,110462.5000,110700.0000,110325.0000,110462.5000,6894,0
20011119,109812.5000,110050.0000,109475.0000,109850.0000,11245,0
20011120,110137.5000,110437.5000,110037.5000,110262.5000,8109,0
20011121,109787.5000,109825.0000,109325.0000,109662.5000,8932,0
20011123,109875.0000,110075.0000,109125.0000,109712.5000,14367,0
20011126,110125.0000,110162.5000,109750.0000,109962.5000,12340,0
20011127,109737.5000,110262.5000,109650.0000,110200.0000,12549,0
20011128,110300.0000,110912.5000,110250.0000,110887.5000,19959,0
20011129,111050.0000,111437.5000,110675.0000,111037.5000,18479,0
20011130,111287.5000,112212.5000,111025.0000,111925.0000,27638,0
20011203,111525.0000,111587.5000,111062.5000,111425.0000,16179,0
20011204,111325.0000,111487.5000,111112.5000,111212.5000,10300,0
20011205,111425.0000,111587.5000,110525.0000,110812.5000,18149,0
20011206,111062.5000,111875.0000,110900.0000,111850.0000,17601,0
20011207,111325.0000,111775.0000,111025.0000,111175.0000,18852,0
20011210,110650.0000,111187.5000,110487.5000,111175.0000,14958,0
20011211,111337.5000,111462.5000,111012.5000,111412.5000,31529,0
20011212,111712.5000,112325.0000,111650.0000,112250.0000,19461,0
20011213,112212.5000,112362.5000,111550.0000,111675.0000,10006,0
20011214,112787.5000,113137.5000,112662.5000,113012.5000,13339,0
20011217,113150.0000,113200.0000,112850.0000,113150.0000,2245,0
20011218,112200.0000,112550.0000,112037.5000,112450.0000,7360,0
20011219,111875.0000,112350.0000,111837.5000,112112.5000,8585,0
20011220,111800.0000,112137.5000,111662.5000,112125.0000,8390,0
20011221,111450.0000,111587.5000,110325.0000,110512.5000,31753,0
20011224,109475.0000,109575.0000,108900.0000,109187.5000,18320,0
20011226,109375.0000,109625.0000,109250.0000,109462.5000,5271,0
20011227,109937.5000,110550.0000,109900.0000,110025.0000,12785,0
20011228,109787.5000,110212.5000,109562.5000,110162.5000,9095,0
20011231,110425.0000,111187.5000,110237.5000,110975.0000,11885,0
20020102,112750.0000,113000.0000,112437.5000,112662.5000,30705,0
20020103,112637.5000,112712.5000,111875.0000,112175.0000,15436,0
20020104,111662.5000,111937.5000,111425.0000,111587.5000,9439,0
20020107,110912.5000,111412.5000,110825.0000,111337.5000,14497,0
20020108,111012.5000,111287.5000,110850.0000,111237.5000,12162,0
20020109,111187.5000,111237.5000,110512.5000,111012.5000,13120,0
20020110,111100.0000,111425.0000,110975.0000,111150.0000,10717,0
20020111,111200.0000,111262.5000,110887.5000,111212.5000,6707,0
20020114,111237.5000,111537.5000,111137.5000,111462.5000,10695,0
20020115,111187.5000,111250.0000,110200.0000,110225.0000,16478,0
20020116,109875.0000,110212.5000,109850.0000,110012.5000,12576,0
20020117,109925.0000,109975.0000,109700.0000,109900.0000,7568,0
20020118,109837.5000,110350.0000,109712.5000,110312.5000,11981,0
20020122,110100.0000,110500.0000,109875.0000,110462.5000,9103,0
20020123,110425.0000,110475.0000,109337.5000,109450.0000,27385,0
20020124,109325.0000,109675.0000,109225.0000,109337.5000,13095,0
20020125,108012.5000,108237.5000,107662.5000,107875.0000,24473,0
20020128,107037.5000,107537.5000,106937.5000,107437.5000,23391,0
20020129,107562.5000,107987.5000,107350.0000,107875.0000,11220,0
20020130,107800.0000,108000.0000,107287.5000,107487.5000,11855,0
20020131,107750.0000,107775.0000,107025.0000,107100.0000,12324,0
20020201,107687.5000,107850.0000,107237.5000,107512.5000,10120,0
20020204,107775.0000,108675.0000,107750.0000,108575.0000,15398,0
20020205,108375.0000,108950.0000,107950.0000,108237.5000,12792,0
20020206,108087.5000,108662.5000,107725.0000,108412.5000,12657,0
20020207,108112.5000,108800.0000,107937.5000,108712.5000,8124,0
20020208,109075.0000,109125.0000,108812.5000,109000.0000,8112,0
20020211,109762.5000,109862.5000,109400.0000,109412.5000,17658,0
20020212,109275.0000,109562.5000,109237.5000,109400.0000,12636,0
20020213,109025.0000,109162.5000,108737.5000,108787.5000,10487,0
20020214,108562.5000,109187.5000,108512.5000,109100.0000,13114,0
20020215,108675.0000,109112.5000,108650.0000,108962.5000,6851,0
20020219,108575.0000,109675.0000,108562.5000,109375.0000,21694,0
20020220,109162.5000,109237.5000,108637.5000,108675.0000,22864,0
20020221,108650.0000,108875.0000,108412.5000,108475.0000,11024,0
20020222,109337.5000,109587.5000,109137.5000,109362.5000,19309,0
20020225,108975.0000,109037.5000,108500.0000,108525.0000,17853,0
20020226,108375.0000,108812.5000,107600.0000,107887.5000,19272,0
20020227,108025.0000,108262.5000,107775.0000,108112.5000,9771,0
20020228,108062.5000,108650.0000,107787.5000,108525.0000,22975,0
20020301,108425.0000,108587.5000,107837.5000,108075.0000,13691,0
20020304,108000.0000,108875.0000,107987.5000,108600.0000,23744,0
20020305,108450.0000,108925.0000,108075.0000,108900.0000,17338,0
20020306,108850.0000,109637.5000,108812.5000,109475.0000,18503,0
20020307,109462.5000,110450.0000,109212.5000,110400.0000,48184,0
20020308,109925.0000,110050.0000,108962.5000,109150.0000,25413,0
20020311,109250.0000,109612.5000,109225.0000,109412.5000,16377,0
20020312,109150.0000,109500.0000,108787.5000,109487.5000,18835,0
20020313,109112.5000,109762.5000,109112.5000,109562.5000,17232,0
20020314,110075.0000,110500.0000,110000.0000,110300.0000,12583,0
20020315,110725.0000,110812.5000,110187.5000,110275.0000,10550,0
20020318,109900.0000,110062.5000,109862.5000,109975.0000,2303,0
20020319,110000.0000,110125.0000,109562.5000,109962.5000,7369,0
20020320,109762.5000,110362.5000,109737.5000,110150.0000,11374,0
20020321,109900.0000,110175.0000,109700.0000,109850.0000,13095,0
20020322,109550.0000,109850.0000,108987.5000,109225.0000,19709,0
20020325,109125.0000,109312.5000,109050.0000,109287.5000,9623,0
20020326,108850.0000,109562.5000,108800.0000,109237.5000,15448,0
20020327,108950.0000,109087.5000,108650.0000,108750.0000,12154,0
20020328,108700.0000,108800.0000,108412.5000,108525.0000,7818,0
20020401,108912.5000,109937.5000,108862.5000,109750.0000,18936,0
20020402,109675.0000,109875.0000,109387.5000,109537.5000,9488,0
20020403,109700.0000,110062.5000,109587.5000,109787.5000,10168,0
20020404,110237.5000,110400.0000,109275.0000,109387.5000,22240,0
20020405,109550.0000,109875.0000,109462.5000,109587.5000,7993,0
20020408,109387.5000,109575.0000,108875.0000,108950.0000,15284,0
20020409,109212.5000,109837.5000,109187.5000,109762.5000,19611,0
20020410,109675.0000,109900.0000,109550.0000,109750.0000,7166,0
20020411,109637.5000,110300.0000,109625.0000,110087.5000,16529,0
20020412,109700.0000,109812.5000,109400.0000,109612.5000,10126,0
20020415,109662.5000,109850.0000,109575.0000,109737.5000,5531,0
20020416,109750.0000,110225.0000,109687.5000,109962.5000,13914,0
20020417,110687.5000,110937.5000,110612.5000,110900.0000,18597,0
20020418,110887.5000,111250.0000,110437.5000,111012.5000,29048,0
20020419,110862.5000,111237.5000,110725.0000,111200.0000,6084,0
20020422,110787.5000,110962.5000,110587.5000,110950.0000,8159,0
20020423,110637.5000,111025.0000,110587.5000,110825.0000,9933,0
20020424,110887.5000,111387.5000,110862.5000,111275.0000,15116,0
20020425,111837.5000,112162.5000,111825.0000,112012.5000,14221,0
20020426,111950.0000,112487.5000,111775.0000,112450.0000,11582,0
20020429,112762.5000,112825.0000,112387.5000,112712.5000,18276,0
20020430,112450.0000,112625.0000,112162.5000,112375.0000,9281,0
20020501,112362.5000,113337.5000,112237.5000,113012.5000,17635,0
20020502,112687.5000,113025.0000,112425.0000,112625.0000,12297,0
20020503,113312.5000,114487.5000,113237.5000,114375.0000,21340,0
20020506,114125.0000,114400.0000,114000.0000,114375.0000,13895,0
20020507,113837.5000,114287.5000,113737.5000,114187.5000,15824,0
20020508,113375.0000,113550.0000,112762.5000,112962.5000,26641,0
20020509,113100.0000,113725.0000,112912.5000,113437.5000,11396,0
20020510,113750.0000,114062.5000,113650.0000,114025.0000,8316,0
20020513,113787.5000,113937.5000,113537.5000,113812.5000,13021,0
20020514,113075.0000,113137.5000,112475.0000,112625.0000,15820,0
20020515,112687.5000,113825.0000,112675.0000,113762.5000,14669,0
20020516,113950.0000,114112.5000,113425.0000,113825.0000,7762,0
20020517,114300.0000,115100.0000,114287.5000,115037.5000,16512,0
20020520,114812.5000,115200.0000,114600.0000,115150.0000,10011,0
20020521,115075.0000,115112.5000,114387.5000,114875.0000,13002,0
20020522,115662.5000,115837.5000,115387.5000,115650.0000,11863,0
20020523,115000.0000,115375.0000,114637.5000,115075.0000,10976,0
20020524,114687.5000,115275.0000,114600.0000,115025.0000,9569,0
20020528,115675.0000,116225.0000,115562.5000,116050.0000,12524,0
20020529,116337.5000,117025.0000,116112.5000,116975.0000,19561,0
20020530,117050.0000,117587.5000,116950.0000,117262.5000,15393,0
20020531,117262.5000,117287.5000,115950.0000,116462.5000,28188,0
20020603,116325.0000,117387.5000,116300.0000,117150.0000,15344,0
20020604,117875.0000,118025.0000,117500.0000,117600.0000,15324,0
20020605,117162.5000,117412.5000,116837.5000,117362.5000,14539,0
20020606,117300.0000,118362.5000,117137.5000,118162.5000,18740,0
20020607,118050.0000,118587.5000,117812.5000,117975.0000,17934,0
20020610,118212.5000,118462.5000,117637.5000,117900.0000,22566,0
20020611,117737.5000,118400.0000,117550.0000,118375.0000,36928,0
20020612,118200.0000,118475.0000,117925.0000,118050.0000,26729,0
20020613,117700.0000,118400.0000,117637.5000,117725.0000,9190,0
20020614,118487.5000,118975.0000,117850.0000,118175.0000,8108,0
20020617,117700.0000,117925.0000,117650.0000,117862.5000,5742,0
20020618,118087.5000,118525.0000,117962.5000,118425.0000,15626,0
20020619,119012.5000,119187.5000,118787.5000,119087.5000,13209,0
20020620,119437.5000,120150.0000,119362.5000,120012.5000,17014,0
20020621,119987.5000,121025.0000,119950.0000,120812.5000,14661,0
20020624,121825.0000,122100.0000,120637.5000,120875.0000,46373,0
20020625,120937.5000,121800.0000,120450.0000,121725.0000,16322,0
20020626,123425.0000,123700.0000,122237.5000,122812.5000,24117,0
20020627,122262.5000,123275.0000,122187.5000,123100.0000,14072,0
20020628,124137.5000,124137.5000,122562.5000,123562.5000,20957,0
20020701,123450.0000,123512.5000,122850.0000,123025.0000,24319,0
20020702,122525.0000,123025.0000,122175.0000,122550.0000,12789,0
20020703,121812.5000,122437.5000,121662.5000,122237.5000,8985,0
20020705,121337.5000,121587.5000,121087.5000,121287.5000,8211,0
20020708,122462.5000,123125.0000,122362.5000,123087.5000,11364,0
20020709,123737.5000,124037.5000,123500.0000,123925.0000,11934,0
20020710,123100.0000,123762.5000,122875.0000,123187.5000,13550,0
20020711,122675.0000,123900.0000,122662.5000,123525.0000,12579,0
20020712,123075.0000,123725.0000,123062.5000,123475.0000,8246,0
20020715,124987.5000,125775.0000,124900.0000,125362.5000,16889,0
20020716,126200.0000,126500.0000,125350.0000,125650.0000,18162,0
20020717,125500.0000,126162.5000,125075.0000,125850.0000,11612,0
20020718,125412.5000,125937.5000,125312.5000,125912.5000,7476,0
20020719,126475.0000,126762.5000,126200.0000,126375.0000,10378,0
20020722,125762.5000,126150.0000,125375.0000,125725.0000,15915,0
20020723,123625.0000,124025.0000,122762.5000,122975.0000,21480,0
20020724,123675.0000,124450.0000,123575.0000,124212.5000,18274,0
20020725,124912.5000,125175.0000,124537.5000,124937.5000,12139,0
20020726,124775.0000,124775.0000,122975.0000,123125.0000,15603,0
20020729,122512.5000,122612.5000,121862.5000,122312.5000,17293,0
20020730,122762.5000,123425.0000,122625.0000,122762.5000,9280,0
20020731,122050.0000,122675.0000,121800.0000,121862.5000,11271,0
20020801,121725.0000,122975.0000,121475.0000,122712.5000,11705,0
20020802,123200.0000,123562.5000,122750.0000,123100.0000,11367,0
20020805,122725.0000,123225.0000,122350.0000,122375.0000,9490,0
20020806,120800.0000,120912.5000,120075.0000,120400.0000,19774,0
20020807,120975.0000,121812.5000,120787.5000,121562.5000,10335,0
20020808,120875.0000,121162.5000,120312.5000,120512.5000,8226,0
20020809,121400.0000,121487.5000,120812.5000,121125.0000,8566,0
20020812,122125.0000,122312.5000,121850.0000,122175.0000,6547,0
20020813,122225.0000,122687.5000,121750.0000,122512.5000,8154,0
20020814,123062.5000,123400.0000,122462.5000,122587.5000,8758,0
20020815,122137.5000,122962.5000,121887.5000,122787.5000,7950,0
20020816,122637.5000,123187.5000,122550.0000,122812.5000,5871,0
20020819,122175.0000,122262.5000,121725.0000,121950.0000,8545,0
20020820,122300.0000,122412.5000,121462.5000,122225.0000,12414,0
20020821,121787.5000,122575.0000,121762.5000,122312.5000,11781,0
20020822,121975.0000,121987.5000,120825.0000,121162.5000,12257,0
20020823,121162.5000,121525.0000,121050.0000,121387.5000,9609,0
20020826,121137.5000,121575.0000,121012.5000,121425.0000,4235,0
20020827,122075.0000,122887.5000,121587.5000,122800.0000,17382,0
20020828,122725.0000,122812.5000,122312.5000,122412.5000,6354,0
20020829,122975.0000,123525.0000,122700.0000,122912.5000,12610,0
20020830,122825.0000,123150.0000,122375.0000,122525.0000,7731,0
20020903,123837.5000,124625.0000,123800.0000,124487.5000,19883,0
20020904,124250.0000,124287.5000,123750.0000,123837.5000,11198,0
20020905,124600.0000,124737.5000,123525.0000,124087.5000,13235,0
20020906,123975.0000,124037.5000,122562.5000,122575.0000,21141,0
20020909,122400.0000,122750.0000,122275.0000,122300.0000,29347,0
20020910,121962.5000,122000.0000,121512.5000,121850.0000,11953,0
20020911,121800.0000,121962.5000,121262.5000,121937.5000,5900,0
20020912,121800.0000,122737.5000,121775.0000,122687.5000,14145,0
20020913,122650.0000,122925.0000,121437.5000,121550.0000,6175,0
20020916,121025.0000,121375.0000,121025.0000,121362.5000,12674,0
20020917,120137.5000,120962.5000,119900.0000,120937.5000,20377,0
20020918,121125.0000,122000.0000,120987.5000,121575.0000,10932,0
20020919,122075.0000,122812.5000,122075.0000,122625.0000,11928,0
20020920,122012.5000,122725.0000,121850.0000,122125.0000,10047,0
20020923,122350.0000,122675.0000,121450.0000,121800.0000,10242,0
20020924,122487.5000,122550.0000,121912.5000,122237.5000,7138,0
20020925,121737.5000,122237.5000,121600.0000,121612.5000,8314,0
20020926,121987.5000,122225.0000,121200.0000,121775.0000,10643,0
20020927,121800.0000,122125.0000,121462.5000,122025.0000,6563,0
20020930,122987.5000,123350.0000,122812.5000,122925.0000,14951,0
20021001,122875.0000,123025.0000,122575.0000,122687.5000,10035,0
20021002,122537.5000,122862.5000,122500.0000,122687.5000,8140,0
20021003,123325.0000,123425.0000,122875.0000,122975.0000,14140,0
20021004,122962.5000,123225.0000,121912.5000,122112.5000,17152,0
20021007,122212.5000,122512.5000,122150.0000,122412.5000,9515,0
20021008,122150.0000,122200.0000,121712.5000,121800.0000,8791,0
20021009,122337.5000,123587.5000,122325.0000,123450.0000,25586,0
20021010,123137.5000,123250.0000,122775.0000,122937.5000,9311,0
20021011,122900.0000,123125.0000,122600.0000,122937.5000,5173,0
20021014,121400.0000,121400.0000,121400.0000,121400.0000,0,0
20021015,122300.0000,122500.0000,122062.5000,122250.0000,9917,0
20021016,122500.0000,122562.5000,122275.0000,122412.5000,5865,0
20021017,121675.0000,121750.0000,120937.5000,121175.0000,25578,0
20021018,121450.0000,121525.0000,121050.0000,121175.0000,6508,0
20021021,121525.0000,121700.0000,121250.0000,121475.0000,4961,0
20021022,121837.5000,122250.0000,121800.0000,122050.0000,14549,0
20021023,121925.0000,121962.5000,121575.0000,121800.0000,6685,0
20021024,121475.0000,121937.5000,121300.0000,121900.0000,6597,0
20021025,121775.0000,122100.0000,121712.5000,121837.5000,5478,0
20021028,121550.0000,122837.5000,121512.5000,122762.5000,16563,0
20021029,122500.0000,123087.5000,122337.5000,122825.0000,10045,0
20021030,122575.0000,122925.0000,122525.0000,122825.0000,5253,0
20021031,123075.0000,123612.5000,122962.5000,123387.5000,13452,0
20021101,124500.0000,124812.5000,124150.0000,124325.0000,24811,0
20021104,124137.5000,124462.5000,123987.5000,124412.5000,11165,0
20021105,125112.5000,125300.0000,124600.0000,124712.5000,13883,0
20021106,124237.5000,125162.5000,124162.5000,125100.0000,9429,0
20021107,124887.5000,125987.5000,124625.0000,125912.5000,12550,0
20021108,125987.5000,126625.0000,125837.5000,126400.0000,9890,0
20021111,124525.0000,124525.0000,124525.0000,124525.0000,0,0
20021112,125887.5000,126287.5000,125625.0000,126212.5000,7199,0
20021113,125662.5000,125962.5000,125475.0000,125625.0000,8471,0
20021114,125925.0000,125950.0000,125162.5000,125512.5000,8714,0
20021115,125212.5000,126012.5000,125062.5000,125912.5000,11298,0
20021118,125662.5000,126050.0000,125612.5000,125887.5000,7004,0
20021119,126350.0000,126587.5000,124925.0000,125200.0000,18692,0
20021120,125037.5000,125400.0000,124987.5000,125050.0000,7369,0
20021121,125187.5000,125325.0000,124587.5000,124975.0000,8232,0
20021122,125212.5000,125237.5000,124375.0000,124487.5000,7287,0
20021125,123650.0000,124137.5000,123550.0000,123737.5000,10554,0
20021126,123725.0000,124075.0000,123625.0000,123925.0000,6477,0
20021127,123912.5000,123975.0000,123325.0000,123750.0000,10907,0
20021129,123937.5000,124350.0000,123887.5000,124187.5000,8744,0
20021202,123200.0000,124700.0000,123175.0000,124562.5000,22084,0
20021203,124512.5000,124937.5000,124300.0000,124375.0000,8308,0
20021204,125137.5000,125262.5000,124787.5000,124900.0000,8671,0
20021205,124875.0000,125112.5000,124587.5000,125000.0000,6579,0
20021206,125012.5000,126500.0000,124987.5000,126100.0000,29153,0
20021209,126087.5000,126250.0000,125825.0000,126187.5000,29687,0
20021210,126362.5000,126362.5000,125850.0000,126112.5000,18595,0
20021211,125825.0000,126175.0000,125787.5000,125975.0000,13826,0
20021212,127012.5000,127412.5000,126625.0000,127300.0000,10041,0
20021213,127762.5000,128075.0000,127200.0000,127787.5000,7249,0
20021216,127687.5000,127912.5000,127612.5000,127662.5000,4041,0
20021217,128362.5000,128700.0000,127587.5000,128075.0000,13135,0
20021218,127550.0000,128000.0000,127325.0000,127775.0000,7015,0
20021219,127925.0000,128025.0000,127125.0000,127875.0000,8116,0
20021220,127762.5000,127987.5000,127712.5000,127887.5000,3008,0
20021223,128100.0000,128287.5000,127250.0000,127775.0000,7478,0
20021224,128300.0000,128650.0000,128125.0000,128375.0000,6515,0
20021226,129012.5000,129275.0000,128687.5000,129225.0000,5050,0
20021227,129275.0000,130100.0000,129137.5000,130075.0000,8632,0
20021230,129812.5000,130625.0000,129750.0000,130587.5000,8087,0
20021231,130650.0000,130912.5000,130262.5000,130887.5000,6578,0
20030102,130250.0000,130475.0000,128775.0000,129125.0000,20516,0
20030103,129625.0000,130075.0000,129375.0000,129787.5000,8422,0
20030106,130700.0000,130787.5000,130350.0000,130525.0000,7180,0
20030107,129987.5000,130212.5000,129625.0000,129800.0000,8504,0
20030108,129275.0000,131312.5000,129150.0000,130762.5000,16458,0
20030109,130962.5000,130975.0000,130412.5000,130712.5000,11308,0
20030110,130975.0000,131987.5000,130862.5000,131950.0000,12314,0
20030113,131450.0000,131750.0000,131250.0000,131512.5000,8568,0
20030114,131900.0000,132137.5000,131562.5000,131762.5000,13953,0
20030115,131262.5000,132087.5000,131137.5000,131500.0000,14788,0
20030116,131750.0000,132537.5000,131587.5000,132412.5000,12927,0
20030117,132825.0000,133162.5000,132675.0000,132862.5000,8842,0
20030121,132862.5000,133875.0000,132775.0000,133650.0000,11430,0
20030122,133712.5000,133812.5000,133287.5000,133662.5000,10828,0
20030123,134150.0000,134437.5000,133937.5000,134187.5000,7634,0
20030124,134537.5000,135350.0000,134175.0000,135187.5000,17637,0
20030127,135600.0000,135625.0000,134487.5000,135400.0000,29465,0
20030128,134837.5000,135250.0000,134625.0000,134975.0000,8057,0
20030129,135575.0000,135725.0000,134837.5000,135125.0000,14523,0
20030130,134075.0000,134912.5000,133925.0000,134825.0000,17611,0
20030131,134987.5000,135062.5000,133800.0000,134200.0000,22194,0
20030203,133912.5000,134500.0000,133775.0000,134362.5000,17250,0
20030204,135025.0000,136087.5000,134987.5000,135737.5000,23082,0
20030205,136100.0000,136100.0000,134037.5000,134825.0000,25625,0
20030206,135000.0000,135487.5000,134937.5000,135200.0000,16929,0
20030207,134675.0000,135250.0000,133962.5000,135187.5000,19327,0
20030210,134862.5000,134900.0000,133875.0000,134150.0000,13855,0
20030211,133612.5000,134312.5000,133225.0000,133975.0000,21784,0
20030212,133950.0000,134150.0000,133625.0000,133812.5000,11278,0
20030213,134287.5000,135587.5000,134212.5000,135312.5000,25377,0
20030214,134712.5000,135025.0000,134312.5000,134525.0000,9791,0
20030218,133737.5000,133937.5000,133337.5000,133425.0000,14089,0
20030219,133837.5000,134425.0000,133737.5000,134337.5000,12629,0
20030220,134387.5000,135325.0000,134287.5000,135162.5000,12460,0
20030221,135350.0000,135375.0000,134250.0000,134450.0000,15209,0
20030224,133962.5000,134962.5000,133937.5000,134775.0000,21767,0
20030225,134587.5000,135175.0000,134187.5000,134450.0000,15782,0
20030226,134325.0000,135037.5000,134275.0000,134787.5000,12457,0
20030227,135037.5000,135062.5000,134100.0000,134500.0000,17810,0
20030228,134762.5000,135012.5000,134475.0000,134937.5000,17291,0
20030303,134912.5000,136162.5000,134812.5000,135987.5000,28916,0
20030304,136312.5000,136525.0000,135887.5000,135912.5000,20515,0
20030305,136975.0000,137325.0000,136762.5000,137100.0000,19799,0
20030306,136962.5000,137587.5000,136850.0000,137112.5000,23141,0
20030307,137975.0000,138275.0000,137062.5000,137600.0000,29747,0
20030310,138025.0000,138300.0000,137875.0000,138025.0000,21772,0
20030311,138350.0000,138487.5000,137712.5000,137837.5000,18052,0
20030312,137775.0000,137887.5000,137250.0000,137500.0000,9574,0
20030313,135687.5000,136200.0000,134900.0000,135087.5000,9831,0
20030314,134687.5000,135050.0000,133650.0000,134287.5000,6372,0
20030317,135062.5000,135137.5000,134750.0000,134750.0000,8326,0
20030318,131950.0000,132587.5000,131937.5000,132450.0000,18925,0
20030319,131787.5000,132150.0000,131575.0000,131637.5000,12227,0
20030320,132012.5000,133000.0000,131912.5000,132300.0000,11675,0
20030321,131775.0000,131875.0000,130875.0000,131250.0000,11776,0
20030324,132525.0000,133050.0000,132400.0000,132675.0000,9283,0
20030325,133225.0000,133462.5000,132500.0000,132762.5000,9231,0
20030326,132912.5000,133412.5000,132862.5000,133150.0000,10247,0
20030327,133712.5000,133737.5000,133062.5000,133187.5000,12874,0
20030328,133850.0000,134662.5000,133825.0000,134387.5000,22903,0
20030331,135550.0000,136150.0000,135550.0000,135850.0000,15265,0
20030401,135837.5000,136125.0000,135450.0000,135750.0000,13382,0
20030402,134775.0000,134937.5000,134025.0000,134112.5000,19531,0
20030403,133800.0000,134000.0000,133450.0000,133800.0000,10375,0
20030404,133762.5000,133887.5000,133225.0000,133775.0000,12031,0
20030407,131912.5000,132912.5000,131900.0000,132850.0000,18275,0
20030408,132825.0000,133575.0000,132825.0000,133550.0000,13525,0
20030409,133937.5000,134475.0000,133112.5000,134200.0000,23221,0
20030410,134725.0000,135087.5000,134187.5000,134612.5000,14035,0
20030411,133900.0000,134325.0000,133362.5000,134087.5000,14467,0
20030414,133900.0000,134837.5000,133887.5000,134425.0000,10956,0
20030415,134612.5000,134975.0000,134437.5000,134875.0000,8501,0
20030416,135175.0000,136225.0000,135100.0000,136087.5000,20185,0
20030417,136200.0000,136537.5000,135625.0000,135737.5000,16514,0
20030421,135887.5000,135937.5000,135012.5000,135537.5000,9968,0
20030422,136912.5000,137275.0000,136587.5000,136850.0000,20918,0
20030423,136487.5000,136987.5000,136237.5000,136775.0000,9461,0
20030424,137300.0000,137862.5000,137100.0000,137562.5000,13537,0
20030425,136937.5000,137900.0000,136787.5000,137562.5000,15993,0
20030428,137550.0000,137787.5000,136975.0000,137025.0000,13585,0
20030429,136812.5000,138212.5000,136437.5000,138112.5000,24322,0
20030430,138850.0000,139650.0000,138750.0000,139487.5000,18698,0
20030501,139362.5000,140875.0000,139362.5000,140125.0000,22811,0
20030502,140187.5000,140512.5000,139625.0000,140137.5000,11805,0
20030505,140075.0000,141075.0000,140075.0000,140800.0000,9833,0
20030506,141550.0000,142750.0000,141200.0000,142550.0000,17938,0
20030507,142550.0000,142612.5000,141412.5000,141975.0000,18208,0
20030508,142712.5000,143600.0000,142625.0000,143525.0000,29689,0
20030509,143162.5000,143700.0000,142787.5000,143437.5000,13214,0
20030512,144687.5000,144912.5000,144037.5000,144300.0000,12710,0
20030513,143875.0000,144287.5000,143412.5000,143775.0000,12874,0
20030514,143562.5000,143937.5000,143237.5000,143650.0000,11058,0
20030515,143112.5000,143312.5000,142050.0000,142350.0000,17651,0
20030516,143612.5000,144612.5000,143512.5000,144562.5000,15808,0
20030519,145525.0000,146200.0000,145100.0000,145500.0000,16205,0
20030520,145425.0000,146312.5000,145287.5000,146250.0000,13082,0
20030521,145925.0000,146650.0000,145662.5000,145750.0000,13539,0
20030522,146400.0000,146512.5000,145812.5000,146100.0000,9995,0
20030523,147312.5000,147625.0000,147012.5000,147412.5000,9619,0
20030527,148687.5000,149075.0000,148012.5000,148125.0000,18830,0
20030528,146562.5000,147200.0000,146275.0000,146925.0000,17032,0
20030529,146750.0000,148700.0000,146737.5000,148287.5000,23665,0
20030530,147687.5000,147850.0000,146700.0000,147287.5000,18411,0
20030602,145875.0000,147062.5000,145687.5000,146925.0000,19174,0
20030603,146375.0000,146900.0000,146037.5000,146787.5000,14329,0
20030604,146137.5000,146537.5000,145825.0000,146037.5000,13234,0
20030605,147000.0000,148562.5000,146937.5000,148025.0000,24351,0
20030606,147562.5000,147625.0000,146037.5000,146225.0000,22984,0
20030609,146662.5000,147337.5000,146437.5000,146725.0000,27546,0
20030610,146287.5000,146375.0000,145862.5000,145962.5000,22320,0
20030611,146862.5000,147262.5000,146775.0000,146962.5000,17192,0
20030612,146425.0000,147187.5000,146387.5000,147037.5000,7219,0
20030613,146900.0000,148437.5000,146812.5000,148362.5000,7107,0
20030616,148162.5000,148375.0000,148087.5000,148300.0000,12213,0
20030617,147025.0000,147425.0000,146700.0000,147087.5000,12409,0
20030618,145725.0000,146225.0000,145412.5000,145712.5000,18707,0
20030619,145300.0000,146362.5000,144925.0000,145975.0000,21367,0
20030620,145262.5000,145337.5000,144000.0000,144375.0000,17207,0
20030623,143900.0000,144312.5000,143462.5000,144012.5000,13594,0
20030624,144137.5000,144225.0000,143062.5000,143462.5000,9155,0
20030625,144100.0000,144925.0000,143625.0000,143837.5000,10338,0
20030626,142562.5000,142937.5000,142437.5000,142525.0000,16565,0
20030627,142350.0000,143037.5000,142150.0000,142400.0000,14084,0
20030630,142625.0000,143500.0000,142487.5000,143362.5000,18595,0
20030701,143950.0000,144812.5000,143800.0000,144200.0000,17789,0
20030702,143875.0000,144125.0000,143512.5000,143987.5000,14225,0
20030703,142937.5000,143975.0000,142937.5000,143262.5000,16278,0
20030707,141650.0000,141787.5000,141150.0000,141250.0000,18743,0
20030708,141262.5000,141625.0000,140462.5000,141012.5000,14035,0
20030709,141637.5000,141662.5000,141087.5000,141462.5000,7951,0
20030710,141437.5000,142150.0000,141237.5000,142075.0000,13373,0
20030711,141025.0000,141250.0000,140687.5000,141137.5000,12841,0
20030714,140962.5000,141112.5000,140587.5000,140750.0000,11859,0
20030715,141250.0000,141462.5000,139187.5000,139687.5000,18149,0
20030716,139037.5000,140175.0000,138987.5000,139887.5000,17179,0
20030717,139975.0000,140025.0000,139225.0000,139925.0000,10747,0
20030718,139837.5000,141087.5000,139425.0000,140862.5000,13649,0
20030721,140812.5000,141637.5000,140600.0000,141575.0000,12707,0
20030722,141550.0000,141875.0000,141212.5000,141400.0000,8097,0
20030723,142375.0000,143400.0000,142237.5000,143062.5000,24093,0
20030724,143075.0000,143387.5000,142587.5000,143112.5000,15288,0
20030725,143200.0000,144175.0000,142875.0000,143650.0000,15915,0
20030728,143362.5000,143750.0000,143200.0000,143587.5000,7977,0
20030729,143087.5000,144050.0000,142975.0000,143087.5000,16984,0
20030730,142512.5000,142562.5000,141700.0000,141800.0000,16004,0
20030731,141325.0000,141462.5000,140125.0000,140325.0000,16568,0
20030801,139500.0000,140775.0000,139312.5000,140600.0000,14191,0
20030804,141150.0000,142037.5000,141037.5000,141737.5000,10548,0
20030805,141425.0000,141825.0000,141150.0000,141687.5000,7817,0
20030806,142225.0000,142287.5000,141400.0000,141650.0000,10682,0
20030807,141825.0000,142575.0000,141737.5000,141962.5000,15276,0
20030808,141475.0000,141712.5000,140937.5000,141025.0000,11999,0
20030811,141025.0000,142112.5000,141012.5000,141862.5000,15600,0
20030812,141212.5000,141475.0000,140875.0000,141237.5000,10675,0
20030813,140912.5000,141512.5000,140437.5000,141250.0000,17993,0
20030814,140750.0000,141100.0000,140212.5000,140462.5000,15034,0
20030815,140487.5000,140825.0000,140425.0000,140525.0000,7889,0
20030818,139750.0000,139775.0000,138950.0000,139275.0000,17086,0
20030819,138237.5000,139250.0000,138112.5000,139200.0000,11041,0
20030820,138750.0000,139187.5000,138625.0000,138912.5000,7792,0
20030821,137512.5000,137537.5000,136025.0000,136500.0000,15977,0
20030822,136012.5000,136075.0000,135375.0000,135975.0000,10469,0
20030825,135962.5000,136362.5000,135512.5000,135937.5000,5966,0
20030826,135125.0000,136287.5000,135037.5000,135975.0000,10110,0
20030827,136275.0000,136450.0000,135800.0000,135950.0000,6291,0
20030828,135287.5000,136375.0000,135162.5000,135787.5000,10656,0
20030829,136537.5000,137425.0000,136525.0000,137075.0000,8112,0
20030902,135612.5000,136112.5000,135200.0000,135250.0000,12567,0
20030903,134737.5000,135850.0000,134662.5000,135475.0000,8967,0
20030904,135187.5000,136550.0000,135125.0000,136525.0000,10242,0
20030905,136537.5000,138875.0000,136450.0000,138787.5000,20839,0
20030908,138412.5000,139100.0000,138050.0000,138662.5000,18149,0
20030909,139212.5000,140500.0000,139162.5000,140275.0000,15673,0
20030910,139700.0000,140250.0000,139687.5000,140137.5000,11912,0
20030911,140162.5000,140662.5000,139487.5000,139987.5000,9636,0
20030912,139675.0000,141550.0000,139675.0000,141075.0000,12863,0
20030915,141062.5000,141275.0000,140787.5000,141175.0000,5460,0
20030916,140112.5000,140237.5000,139100.0000,139300.0000,9697,0
20030917,139950.0000,140900.0000,139712.5000,140887.5000,8183,0
20030918,140750.0000,141475.0000,140000.0000,140187.5000,10469,0
20030919,141075.0000,141975.0000,140750.0000,141600.0000,11618,0
20030922,143000.0000,143475.0000,142687.5000,143212.5000,23253,0
20030923,142887.5000,143375.0000,142812.5000,142987.5000,8325,0
20030924,142962.5000,143362.5000,142625.0000,143225.0000,8042,0
20030925,143437.5000,143900.0000,142975.0000,143250.0000,11726,0
20030926,143287.5000,143400.0000,142687.5000,143062.5000,9424,0
20030929,142325.0000,144650.0000,142300.0000,144500.0000,18868,0
20030930,145387.5000,146437.5000,144987.5000,145250.0000,19597,0
20031001,145575.0000,146237.5000,145475.0000,146087.5000,10463,0
20031002,146012.5000,146312.5000,145475.0000,145837.5000,10057,0
20031003,145837.5000,146000.0000,144100.0000,144212.5000,16794,0
20031006,144550.0000,146250.0000,144512.5000,145962.5000,11925,0
20031007,146800.0000,147362.5000,146550.0000,146875.0000,10447,0
20031008,147150.0000,147587.5000,146937.5000,147250.0000,16045,0
20031009,147162.5000,147162.5000,145812.5000,146487.5000,16886,0
20031010,147175.0000,147850.0000,146812.5000,147300.0000,8997,0
20031014,145050.0000,146837.5000,144900.0000,146437.5000,21385,0
20031015,145637.5000,145750.0000,144625.0000,145375.0000,16631,0
20031016,144950.0000,145975.0000,144625.0000,144800.0000,14295,0
20031017,144512.5000,145500.0000,144125.0000,145425.0000,13119,0
20031020,145100.0000,145875.0000,144862.5000,145512.5000,12060,0
20031021,145050.0000,146037.5000,145025.0000,145412.5000,7495,0
20031022,146000.0000,147625.0000,145912.5000,147375.0000,15247,0
20031023,147100.0000,147387.5000,146737.5000,147087.5000,8188,0
20031024,147150.0000,148025.0000,147137.5000,147462.5000,8912,0
20031027,146600.0000,147050.0000,146400.0000,146575.0000,7472,0
20031028,145662.5000,146400.0000,145525.0000,145862.5000,10080,0
20031029,145887.5000,146212.5000,145625.0000,145712.5000,7398,0
20031030,146525.0000,146600.0000,145037.5000,145200.0000,16111,0
20031031,145112.5000,145512.5000,144387.5000,144487.5000,19699,0
20031103,144675.0000,144925.0000,142687.5000,143087.5000,22642,0
20031104,143200.0000,143750.0000,143175.0000,143525.0000,8523,0
20031105,143162.5000,143537.5000,142512.5000,142837.5000,10009,0
20031106,142837.5000,142937.5000,142212.5000,142512.5000,12565,0
20031107,142612.5000,144025.0000,142087.5000,144000.0000,16394,0
20031110,143300.0000,143925.0000,143225.0000,143512.5000,9580,0
20031111,142625.0000,143637.5000,142625.0000,143337.5000,38,0
20031112,144900.0000,145625.0000,144712.5000,145262.5000,18340,0
20031113,145875.0000,146625.0000,145787.5000,146512.5000,16188,0
20031114,146975.0000,147412.5000,146550.0000,146987.5000,10867,0
20031117,147400.0000,147625.0000,146475.0000,146962.5000,12769,0
20031118,147137.5000,149387.5000,147025.0000,149300.0000,31559,0
20031119,148812.5000,149275.0000,148325.0000,148437.5000,13719,0
20031120,148800.0000,149562.5000,148450.0000,148787.5000,8956,0
20031121,148712.5000,149175.0000,148637.5000,148862.5000,11237,0
20031124,147687.5000,147812.5000,146912.5000,147025.0000,8678,0
20031125,147037.5000,147662.5000,146862.5000,147225.0000,8610,0
20031126,147725.0000,149300.0000,147387.5000,148950.0000,50994,0
20031128,149862.5000,150125.0000,149575.0000,149800.0000,7370,0
20031201,150225.0000,150225.0000,149150.0000,149600.0000,13023,0
20031202,149612.5000,151100.0000,149575.0000,150962.5000,12545,0
20031203,151262.5000,151412.5000,150775.0000,151212.5000,10370,0
20031204,150900.0000,151937.5000,150325.0000,151212.5000,29669,0
20031205,151025.0000,152112.5000,151012.5000,152025.0000,17442,0
20031208,152712.5000,152962.5000,152475.0000,152737.5000,19614,0
20031209,153187.5000,153237.5000,152337.5000,152950.0000,28023,0
20031210,153000.0000,153300.0000,152462.5000,152712.5000,10966,0
20031211,152200.0000,152687.5000,151437.5000,152687.5000,7843,0
20031212,153100.0000,153850.0000,152800.0000,153675.0000,10498,0
20031215,152812.5000,153750.0000,152787.5000,153750.0000,2011,0
20031216,153537.5000,154125.0000,153375.0000,153750.0000,48025,0
20031217,153762.5000,154925.0000,153325.0000,154625.0000,58005,0
20031218,154650.0000,155125.0000,154125.0000,154950.0000,47141,0
20031219,154925.0000,155050.0000,153925.0000,154475.0000,42058,0
20031222,154187.5000,155237.5000,154000.0000,154737.5000,29841,0
20031223,154687.5000,155000.0000,154475.0000,154550.0000,22702,0
20031224,154662.5000,155562.5000,154612.5000,155325.0000,20779,0
20031226,155275.0000,155462.5000,155000.0000,155100.0000,5502,0
20031229,155050.0000,156050.0000,155000.0000,155800.0000,25987,0
20031230,155775.0000,156712.5000,155662.5000,156487.5000,31575,0
20031231,156550.0000,157787.5000,156112.5000,156675.0000,36668,0
20040102,157287.5000,157462.5000,156725.0000,157200.0000,30899,0
20040105,157587.5000,158400.0000,157512.5000,158125.0000,39795,0
20040106,158125.0000,159850.0000,158050.0000,159212.5000,71625,0
20040107,158812.5000,158987.5000,157537.5000,157775.0000,69344,0
20040108,157575.0000,159475.0000,156712.5000,159237.5000,91129,0
20040109,159362.5000,160587.5000,158487.5000,160225.0000,66776,0
20040112,160337.5000,160937.5000,158887.5000,159112.5000,60407,0
20040113,158950.0000,159687.5000,158600.0000,159100.0000,66780,0
20040114,159325.0000,159575.0000,157600.0000,158075.0000,80436,0
20040115,157837.5000,158162.5000,156762.5000,156975.0000,68049,0
20040116,157025.0000,157350.0000,154150.0000,154462.5000,103007,0
20040120,154625.0000,157225.0000,153937.5000,156825.0000,97265,0
20040121,157175.0000,158187.5000,156637.5000,157637.5000,69733,0
20040122,157687.5000,159175.0000,157687.5000,158625.0000,67749,0
20040123,158875.0000,159475.0000,156825.0000,157250.0000,72653,0
20040126,157050.0000,157475.0000,155500.0000,155662.5000,75711,0
20040127,155562.5000,157987.5000,155275.0000,157662.5000,74937,0
20040128,157800.0000,157862.5000,155575.0000,156175.0000,96992,0
20040129,155125.0000,156500.0000,154337.5000,154837.5000,89696,0
20040130,154900.0000,155987.5000,154187.5000,155600.0000,88409,0
20040202,155887.5000,155900.0000,154687.5000,154925.0000,46581,0
20040203,155312.5000,157312.5000,155012.5000,156662.5000,68885,0
20040204,156650.0000,157062.5000,155775.0000,156500.0000,49982,0
20040205,156587.5000,157812.5000,156337.5000,156562.5000,60756,0
20040206,156775.0000,158925.0000,156250.0000,158500.0000,85913,0
20040209,157687.5000,159375.0000,157650.0000,158425.0000,79883,0
20040210,158575.0000,159712.5000,158187.5000,158675.0000,62901,0
20040211,158362.5000,160312.5000,157787.5000,159987.5000,78687,0
20040212,160387.5000,160462.5000,159700.0000,159787.5000,58854,0
20040213,160100.0000,161075.0000,158812.5000,159062.5000,90727,0
20040217,158987.5000,160850.0000,158850.0000,160350.0000,78687,0
20040218,160500.0000,161487.5000,158150.0000,158700.0000,96810,0
20040219,158625.0000,159100.0000,157987.5000,158650.0000,79176,0
20040220,159087.5000,159500.0000,156062.5000,156337.5000,99227,0
20040223,156337.5000,157362.5000,155525.0000,156637.5000,72160,0
20040224,156937.5000,158850.0000,156462.5000,158500.0000,80762,0
20040225,158450.0000,158750.0000,155862.5000,156100.0000,95330,0
20040226,156137.5000,156375.0000,154712.5000,155400.0000,93071,0
20040227,155375.0000,156312.5000,154562.5000,156112.5000,77048,0
20040301,156125.0000,156700.0000,155250.0000,155512.5000,60117,0
20040302,155712.5000,155725.0000,152375.0000,152812.5000,121060,0
20040303,152637.5000,152687.5000,150650.0000,152375.0000,102699,0
20040304,152375.0000,152987.5000,151625.0000,152375.0000,89756,0
20040305,152362.5000,155400.0000,152012.5000,154637.5000,95670,0
20040308,154737.5000,155225.0000,154200.0000,154862.5000,62777,0
20040309,155000.0000,155700.0000,153412.5000,154350.0000,42005,0
20040310,153875.0000,154375.0000,152425.0000,152887.5000,35906,0
20040311,152787.5000,154812.5000,152050.0000,153950.0000,21773,0
20040312,154362.5000,154425.0000,152187.5000,152775.0000,22580,0
20040315,152737.5000,153937.5000,152612.5000,152937.5000,22580,0
20040316,152950.0000,154287.5000,152500.0000,152962.5000,62668,0
20040317,153000.0000,153250.0000,151825.0000,152650.0000,67277,0
20040318,152562.5000,155012.5000,152412.5000,154325.0000,91799,0
20040319,154487.5000,154750.0000,152850.0000,153112.5000,58818,0
20040322,153125.0000,154687.5000,152437.5000,153825.0000,51250,0
20040323,153975.0000,154287.5000,152975.0000,153687.5000,55291,0
20040324,154050.0000,154362.5000,151150.0000,151275.0000,90668,0
20040325,151187.5000,152225.0000,150900.0000,151375.0000,59693,0
20040326,151200.0000,152337.5000,150575.0000,151150.0000,63262,0
20040329,151312.5000,151837.5000,150312.5000,151475.0000,41795,0
20040330,151737.5000,152612.5000,151587.5000,151875.0000,44146,0
20040331,151950.0000,153750.0000,151862.5000,153500.0000,65801,0
20040401,153612.5000,154575.0000,152887.5000,154087.5000,73203,0
20040402,154237.5000,154312.5000,150962.5000,151387.5000,76469,0
20040405,151100.0000,151325.0000,149525.0000,149862.5000,76322,0
20040406,149862.5000,151375.0000,149487.5000,150900.0000,54260,0
20040407,151487.5000,152412.5000,150362.5000,151937.5000,71381,0
20040408,151875.0000,152475.0000,150500.0000,150700.0000,60993,0
20040412,150737.5000,151000.0000,150387.5000,150625.0000,17066,0
20040413,150712.5000,150775.0000,148562.5000,149037.5000,57808,0
20040414,148962.5000,149400.0000,148100.0000,149237.5000,69413,0
20040415,149187.5000,149675.0000,148250.0000,149500.0000,65473,0
20040416,149525.0000,150375.0000,148775.0000,149637.5000,62115,0
20040419,150000.0000,150787.5000,149775.0000,149962.5000,41281,0
20040420,149875.0000,149912.5000,147787.5000,148612.5000,65774,0
20040421,147900.0000,148750.0000,147462.5000,147712.5000,71667,0
20040422,147712.5000,148725.0000,147050.0000,148437.5000,65638,0
20040423,148637.5000,149100.0000,147250.0000,147775.0000,62471,0
20040426,147450.0000,148375.0000,146812.5000,148275.0000,52398,0
20040427,148037.5000,149162.5000,147700.0000,148987.5000,69140,0
20040428,148862.5000,149237.5000,147562.5000,147812.5000,67046,0
20040429,147887.5000,149625.0000,147350.0000,149350.0000,88187,0
20040430,149387.5000,149975.0000,148825.0000,149612.5000,56150,0
20040503,149850.0000,149850.0000,148825.0000,149075.0000,42293,0
20040504,149100.0000,151325.0000,148925.0000,150962.5000,81272,0
20040505,151162.5000,152225.0000,151050.0000,151950.0000,69288,0
20040506,151862.5000,152025.0000,150625.0000,150825.0000,60735,0
20040507,150750.0000,151712.5000,148300.0000,148512.5000,93398,0
20040510,148312.5000,148537.5000,147500.0000,148162.5000,61402,0
20040511,147725.0000,148487.5000,147225.0000,148137.5000,67188,0
20040512,148200.0000,149150.0000,147800.0000,148725.0000,71535,0
20040513,148687.5000,148987.5000,147000.0000,147637.5000,69397,0
20040514,147450.0000,148687.5000,146900.0000,148387.5000,75966,0
20040517,148512.5000,150675.0000,148375.0000,149987.5000,86517,0
20040518,150150.0000,150387.5000,149000.0000,149187.5000,57805,0
20040519,149300.0000,150450.0000,149112.5000,150075.0000,58509,0
20040520,150112.5000,150137.5000,148575.0000,148900.0000,59764,0
20040521,149462.5000,150800.0000,149312.5000,149987.5000,66805,0
20040524,149850.0000,150212.5000,149062.5000,150100.0000,42721,0
20040525,150012.5000,151562.5000,149737.5000,151237.5000,72941,0
20040526,151250.0000,151737.5000,150887.5000,151337.5000,49950,0
20040527,151287.5000,153537.5000,151037.5000,153350.0000,79621,0
20040528,153312.5000,153625.0000,152450.0000,152625.0000,52179,0
20040601,152875.0000,153275.0000,151887.5000,152775.0000,76457,0
20040602,152987.5000,153787.5000,152525.0000,152762.5000,62213,0
20040603,152587.5000,153125.0000,152062.5000,152662.5000,65023,0
20040604,152725.0000,153725.0000,151625.0000,153600.0000,85852,0
20040607,153600.0000,154212.5000,153550.0000,153887.5000,51334,0
20040608,154012.5000,154375.0000,153037.5000,153275.0000,45389,0
20040609,153212.5000,153412.5000,150425.0000,150537.5000,85570,0
20040610,150312.5000,151462.5000,150300.0000,151300.0000,85570,0
20040611,151400.0000,151437.5000,149412.5000,151300.0000,33383,0
20040614,149762.5000,150925.0000,149300.0000,150850.0000,33383,0
20040615,150462.5000,151875.0000,150150.0000,151825.0000,91516,0
20040616,151800.0000,151875.0000,149500.0000,149812.5000,83632,0
20040617,149875.0000,150775.0000,149700.0000,150562.5000,67400,0
20040618,150337.5000,151612.5000,149437.5000,151512.5000,68055,0
20040621,151525.0000,151600.0000,150725.0000,151075.0000,48548,0
20040622,151162.5000,151425.0000,150550.0000,150975.0000,53177,0
20040623,151250.0000,152212.5000,150587.5000,150887.5000,59513,0
20040624,150975.0000,152162.5000,150312.5000,151875.0000,67465,0
20040625,151975.0000,152162.5000,151137.5000,151762.5000,48851,0
20040628,151937.5000,152675.0000,151337.5000,152125.0000,66306,0
20040629,152125.0000,152200.0000,150650.0000,150825.0000,75427,0
20040630,150787.5000,152437.5000,150637.5000,152225.0000,79651,0
20040701,152162.5000,152437.5000,151475.0000,151975.0000,51988,0
20040702,151762.5000,153912.5000,151562.5000,153862.5000,68485,0
20040706,153887.5000,154025.0000,153100.0000,153650.0000,67907,0
20040707,153475.0000,154687.5000,153237.5000,154412.5000,68450,0
20040708,154437.5000,154912.5000,153937.5000,154750.0000,57477,0
20040709,154687.5000,155112.5000,154450.0000,154900.0000,47064,0
20040712,154987.5000,155287.5000,154637.5000,154862.5000,47370,0
20040713,154912.5000,154987.5000,153562.5000,153987.5000,81454,0
20040714,154012.5000,155125.0000,153812.5000,154775.0000,65394,0
20040715,154637.5000,154875.0000,153937.5000,154075.0000,51811,0
20040716,154275.0000,155612.5000,153912.5000,155450.0000,70685,0
20040719,155462.5000,155612.5000,154825.0000,155287.5000,44028,0
20040720,155375.0000,155537.5000,153637.5000,154012.5000,71950,0
20040721,154000.0000,154237.5000,152500.0000,152837.5000,96079,0
20040722,153287.5000,153550.0000,152775.0000,152887.5000,65453,0
20040723,153025.0000,153212.5000,150950.0000,151100.0000,92357,0
20040726,151175.0000,152012.5000,150987.5000,151637.5000,57871,0
20040727,151675.0000,152250.0000,150325.0000,150412.5000,95090,0
20040728,150575.0000,150875.0000,149875.0000,150625.0000,103880,0
20040729,150562.5000,151100.0000,149762.5000,150350.0000,95983,0
20040730,150387.5000,151412.5000,149912.5000,150087.5000,87355,0
20040802,150525.0000,151062.5000,150212.5000,150350.0000,49583,0
20040803,150200.0000,150875.0000,149812.5000,150537.5000,61312,0
20040804,150550.0000,150762.5000,149487.5000,150412.5000,89809,0
20040805,150562.5000,150837.5000,150175.0000,150700.0000,51754,0
20040806,150625.0000,153550.0000,150462.5000,153362.5000,103807,0
20040809,153462.5000,153550.0000,152975.0000,153375.0000,39504,0
20040810,153337.5000,153912.5000,152750.0000,152812.5000,59779,0
20040811,152800.0000,153025.0000,152375.0000,152625.0000,57014,0
20040812,152712.5000,153862.5000,152625.0000,153175.0000,77263,0
20040813,153050.0000,154625.0000,152137.5000,154575.0000,91727,0
20040816,154625.0000,154725.0000,153887.5000,154387.5000,54232,0
20040817,154412.5000,154812.5000,153800.0000,154225.0000,60938,0
20040818,154350.0000,154512.5000,153500.0000,154037.5000,68625,0
20040819,154112.5000,154687.5000,154112.5000,154550.0000,57613,0
20040820,154600.0000,154737.5000,153437.5000,153787.5000,64914,0
20040823,153787.5000,153912.5000,151600.0000,151762.5000,81774,0
20040824,151737.5000,152037.5000,150712.5000,150887.5000,85127,0
20040825,150925.0000,151412.5000,150600.0000,151062.5000,66358,0
20040826,151062.5000,151475.0000,150500.0000,151275.0000,66718,0
20040827,151300.0000,151662.5000,150025.0000,150250.0000,80528,0
20040830,150162.5000,150837.5000,149812.5000,150600.0000,48369,0
20040831,150637.5000,152412.5000,150512.5000,152112.5000,88048,0
20040901,152212.5000,152737.5000,151787.5000,152325.0000,71761,0
20040902,152375.0000,152500.0000,151737.5000,151962.5000,52654,0
20040903,152075.0000,152462.5000,150487.5000,150825.0000,86159,0
20040907,150800.0000,151387.5000,150575.0000,151337.5000,65574,0
20040908,151237.5000,152387.5000,150312.5000,152337.5000,65153,0
20040909,152250.0000,152675.0000,151962.5000,152387.5000,42961,0
20040910,152862.5000,153887.5000,152450.0000,153337.5000,33452,0
20040913,153412.5000,153587.5000,152800.0000,152850.0000,33452,0
20040914,153137.5000,153600.0000,152725.0000,153112.5000,84925,0
20040915,153050.0000,153162.5000,151562.5000,151862.5000,101661,0
20040916,151787.5000,152387.5000,151412.5000,152275.0000,82898,0
20040917,152225.0000,152700.0000,151875.0000,152175.0000,50886,0
20040920,152125.0000,152162.5000,151475.0000,152025.0000,44781,0
20040921,152062.5000,154262.5000,152025.0000,153900.0000,88732,0
20040922,154100.0000,154100.0000,152725.0000,153162.5000,81449,0
20040923,153200.0000,154125.0000,153087.5000,153262.5000,82888,0
20040924,153275.0000,154487.5000,152912.5000,153212.5000,99637,0
20040927,153437.5000,153875.0000,153037.5000,153562.5000,49337,0
20040928,153675.0000,154337.5000,153462.5000,154000.0000,75079,0
20040929,154025.0000,154250.0000,153537.5000,154037.5000,71506,0
20040930,154100.0000,155487.5000,153875.0000,155400.0000,102834,0
20041001,155325.0000,155412.5000,154762.5000,155075.0000,53016,0
20041004,154937.5000,154950.0000,153162.5000,153587.5000,85151,0
20041005,153525.0000,154087.5000,153250.0000,154050.0000,64700,0
20041006,153850.0000,153987.5000,153037.5000,153387.5000,71304,0
20041007,153475.0000,153887.5000,153375.0000,153612.5000,49840,0
20041008,153550.0000,155375.0000,153400.0000,155162.5000,105591,0
20041011,155087.5000,155175.0000,154600.0000,154712.5000,22710,0
20041012,154762.5000,154837.5000,153550.0000,153962.5000,69878,0
20041013,154062.5000,154437.5000,152737.5000,154175.0000,110779,0
20041014,154200.0000,155225.0000,153975.0000,154937.5000,86463,0
20041015,154775.0000,156300.0000,154675.0000,155900.0000,106732,0
20041018,155887.5000,156662.5000,155725.0000,156237.5000,70754,0
20041019,156112.5000,156575.0000,155637.5000,156450.0000,79240,0
20041020,156412.5000,157850.0000,156212.5000,157300.0000,96539,0
20041021,157250.0000,158125.0000,157112.5000,157775.0000,86989,0
20041022,157637.5000,158562.5000,157450.0000,158075.0000,69326,0
20041025,158887.5000,160350.0000,158862.5000,159925.0000,99943,0
20041026,160050.0000,160500.0000,159037.5000,159375.0000,86941,0
20041027,159375.0000,160150.0000,158675.0000,158775.0000,141261,0
20041028,158737.5000,159575.0000,157875.0000,159112.5000,118486,0
20041029,159250.0000,159962.5000,158812.5000,159837.5000,103765,0
20041101,160162.5000,160400.0000,158950.0000,159287.5000,88513,0
20041102,159387.5000,159412.5000,158287.5000,158587.5000,64686,0
20041103,159250.0000,160375.0000,158200.0000,160212.5000,126451,0
20041104,160300.0000,161225.0000,159887.5000,160750.0000,99904,0
20041105,160875.0000,162162.5000,159500.0000,161825.0000,159522,0
20041108,162050.0000,162337.5000,161312.5000,161400.0000,90216,0
20041109,161400.0000,161737.5000,161025.0000,161212.5000,81914,0
20041110,161200.0000,162537.5000,160587.5000,161100.0000,23009,0
20041111,161100.0000,161487.5000,160725.0000,161100.0000,165723,0
20041112,161100.0000,162375.0000,160725.0000,162312.5000,155109,0
20041115,162125.0000,162487.5000,161450.0000,161787.5000,75387,0
20041116,161837.5000,162450.0000,161500.0000,162075.0000,98095,0
20041117,161962.5000,163100.0000,161900.0000,162987.5000,106645,0
20041118,163012.5000,163425.0000,161750.0000,162187.5000,107334,0
20041119,161862.5000,163350.0000,161712.5000,162687.5000,119490,0
20041122,162975.0000,163150.0000,162637.5000,162937.5000,62107,0
20041123,163037.5000,163837.5000,162187.5000,163487.5000,107434,0
20041124,163525.0000,164750.0000,163512.5000,164587.5000,88196,0
20041126,164825.0000,166625.0000,164537.5000,166162.5000,116025,0
20041129,166037.5000,166325.0000,165350.0000,165950.0000,86902,0
20041130,165900.0000,166687.5000,165400.0000,166150.0000,109512,0
20041201,166075.0000,167125.0000,165950.0000,166512.5000,108350,0
20041202,166762.5000,167300.0000,165462.5000,165862.5000,149750,0
20041203,165825.0000,168287.5000,165712.5000,168162.5000,165456,0
20041206,168062.5000,168200.0000,167375.0000,167750.0000,97695,0
20041207,167537.5000,168387.5000,167375.0000,167862.5000,82699,0
20041208,167787.5000,167925.0000,164900.0000,166687.5000,108918,0
20041209,166825.0000,167025.0000,165650.0000,166587.5000,55183,0
20041210,166375.0000,166462.5000,164250.0000,165450.0000,51077,0
20041213,165062.5000,166250.0000,165000.0000,166050.0000,51077,0
20041214,166550.0000,166875.0000,165862.5000,166412.5000,125243,0
20041215,166275.0000,168200.0000,165900.0000,167700.0000,102425,0
20041216,167600.0000,167987.5000,165175.0000,165525.0000,169957,0
20041217,165775.0000,166587.5000,165437.5000,166225.0000,105375,0
20041220,166762.5000,167737.5000,166337.5000,167512.5000,78501,0
20041221,167587.5000,167737.5000,167012.5000,167187.5000,74572,0
20041222,167200.0000,167687.5000,166925.0000,167562.5000,76794,0
20041223,167450.0000,169087.5000,167387.5000,168675.0000,85912,0
20041227,169100.0000,170625.0000,169000.0000,170350.0000,72133,0
20041228,170350.0000,170675.0000,169987.5000,170300.0000,65672,0
20041229,170287.5000,170700.0000,169575.0000,169950.0000,80621,0
20041230,170225.0000,171087.5000,169800.0000,170737.5000,65863,0
20041231,170537.5000,170900.0000,169000.0000,169475.0000,60684,0
20050103,169625.0000,169912.5000,167462.5000,168625.0000,130016,0
20050104,168400.0000,168800.0000,165725.0000,166012.5000,185790,0
20050105,166050.0000,166412.5000,165275.0000,165925.0000,143731,0
20050106,166000.0000,166150.0000,164550.0000,164725.0000,129127,0
20050107,164850.0000,165737.5000,162912.5000,163275.0000,203410,0
20050110,163287.5000,164150.0000,163262.5000,163725.0000,112775,0
20050111,163875.0000,164750.0000,163875.0000,164100.0000,110377,0
20050112,164050.0000,166287.5000,163637.5000,165937.5000,177974,0
20050113,165800.0000,165925.0000,165000.0000,165125.0000,121510,0
20050114,165300.0000,165300.0000,163312.5000,163787.5000,121510,0
20050117,163925.0000,163962.5000,163762.5000,163787.5000,135667,0
20050118,163925.0000,163962.5000,162537.5000,163000.0000,126315,0
20050119,162837.5000,164100.0000,162125.0000,162537.5000,147906,0
20050120,162675.0000,162912.5000,161637.5000,162050.0000,132421,0
20050121,162062.5000,163437.5000,161750.0000,163250.0000,124673,0
20050124,163125.0000,163850.0000,162925.0000,163325.0000,89357,0
20050125,163175.0000,163550.0000,161900.0000,162162.5000,126314,0
20050126,162250.0000,163962.5000,162187.5000,163475.0000,117477,0
20050127,163525.0000,164150.0000,162712.5000,163050.0000,111775,0
20050128,163087.5000,163600.0000,162412.5000,163100.0000,111320,0
20050131,162787.5000,163337.5000,162275.0000,162937.5000,100707,0
20050201,163125.0000,163412.5000,162575.0000,163275.0000,102397,0
20050202,163112.5000,163750.0000,162700.0000,163075.0000,106490,0
20050203,162937.5000,163050.0000,161812.5000,162187.5000,108559,0
20050204,162237.5000,163125.0000,160875.0000,161012.5000,156136,0
20050207,160775.0000,160875.0000,159187.5000,159750.0000,135163,0
20050208,159487.5000,160050.0000,159225.0000,159762.5000,103761,0
20050209,159587.5000,160262.5000,159287.5000,160100.0000,113481,0
20050210,160187.5000,161375.0000,159275.0000,161050.0000,161016,0
20050211,161025.0000,161275.0000,160612.5000,160912.5000,75401,0
20050214,161062.5000,162437.5000,161012.5000,162075.0000,84343,0
20050215,162212.5000,163212.5000,161975.0000,162775.0000,136150,0
20050216,162812.5000,163387.5000,162025.0000,163037.5000,144405,0
20050217,162887.5000,163675.0000,162737.5000,163450.0000,112964,0
20050218,163450.0000,163575.0000,162712.5000,163437.5000,92684,0
20050222,163287.5000,165875.0000,163225.0000,165800.0000,155511,0
20050223,165800.0000,165962.5000,164862.5000,165437.5000,132773,0
20050224,165162.5000,165912.5000,164725.0000,165087.5000,113926,0
20050225,164962.5000,165662.5000,164350.0000,165537.5000,111591,0
20050228,165525.0000,166025.0000,165262.5000,165537.5000,103136,0
20050301,165237.5000,165362.5000,164625.0000,164862.5000,110258,0
20050302,164850.0000,164862.5000,163612.5000,164212.5000,109395,0
20050303,164200.0000,164587.5000,163725.0000,163900.0000,81868,0
20050304,163875.0000,165712.5000,163587.5000,165500.0000,155352,0
20050307,165462.5000,165825.0000,164750.0000,165050.0000,80336,0
20050308,165212.5000,167037.5000,165125.0000,166800.0000,102342,0
20050309,166887.5000,167825.0000,166637.5000,167500.0000,103613,0
20050310,167400.0000,168225.0000,167125.0000,167825.0000,75991,0
20050311,167812.5000,168512.5000,167425.0000,168187.5000,41902,0
20050314,168312.5000,168475.0000,167137.5000,167362.5000,41902,0
20050315,167412.5000,167987.5000,166562.5000,166812.5000,131702,0
20050316,166687.5000,168350.0000,166500.0000,168012.5000,125967,0
20050317,168075.0000,168087.5000,167112.5000,167475.0000,99761,0
20050318,167600.0000,167687.5000,166125.0000,166725.0000,106130,0
20050321,166700.0000,166812.5000,164575.0000,165037.5000,131829,0
20050322,164887.5000,165612.5000,163487.5000,163925.0000,122528,0
20050323,163862.5000,163900.0000,162300.0000,162550.0000,146408,0
20050324,162700.0000,163225.0000,161987.5000,162250.0000,122530,0
20050328,162200.0000,162287.5000,161000.0000,161250.0000,71928,0
20050329,161437.5000,162262.5000,161275.0000,161875.0000,84390,0
20050330,161937.5000,162625.0000,161700.0000,161987.5000,97207,0
20050331,161712.5000,163037.5000,161675.0000,162275.0000,122126,0
20050401,162350.0000,163500.0000,161162.5000,161625.0000,157604,0
20050404,161475.0000,161600.0000,160512.5000,160937.5000,101939,0
20050405,160875.0000,161250.0000,160275.0000,161200.0000,88133,0
20050406,160975.0000,161650.0000,160762.5000,161237.5000,104730,0
20050407,161150.0000,162025.0000,160825.0000,160912.5000,119664,0
20050408,160912.5000,161937.5000,160350.0000,161825.0000,137207,0
20050411,161837.5000,162800.0000,161612.5000,162537.5000,103752,0
20050412,162425.0000,163000.0000,161037.5000,161825.0000,211679,0
20050413,161700.0000,162187.5000,160862.5000,161662.5000,167146,0
20050414,161712.5000,161737.5000,159825.0000,160575.0000,168250,0
20050415,160237.5000,162000.0000,159962.5000,161600.0000,188385,0
20050418,161675.0000,163300.0000,161162.5000,162975.0000,140901,0
20050419,163050.0000,163700.0000,162500.0000,163187.5000,135253,0
20050420,163450.0000,164037.5000,162600.0000,163762.5000,177833,0
20050421,163825.0000,164287.5000,163025.0000,163375.0000,182272,0
20050422,163375.0000,163887.5000,162975.0000,163512.5000,119751,0
20050425,163450.0000,163450.0000,162125.0000,162562.5000,126150,0
20050426,162625.0000,162887.5000,162012.5000,162375.0000,102719,0
20050427,162575.0000,162600.0000,161500.0000,161937.5000,142124,0
20050428,161737.5000,162000.0000,161200.0000,161362.5000,147263,0
20050429,161437.5000,162425.0000,160850.0000,160987.5000,164780,0
20050502,160925.0000,161112.5000,160625.0000,160962.5000,73285,0
20050503,160850.0000,161637.5000,160550.0000,160987.5000,125118,0
20050504,161100.0000,162325.0000,160987.5000,161950.0000,127967,0
20050505,162075.0000,162525.0000,161725.0000,161975.0000,121423,0
20050506,162125.0000,162200.0000,160250.0000,160362.5000,180447,0
20050509,160350.0000,160750.0000,160012.5000,160550.0000,83770,0
20050510,160875.0000,161275.0000,160325.0000,161037.5000,103098,0
20050511,161125.0000,161562.5000,159850.0000,160125.0000,206878,0
20050512,160225.0000,160325.0000,158700.0000,158975.0000,166814,0
20050513,158600.0000,158725.0000,157737.5000,157950.0000,137546,0
20050516,157975.0000,158250.0000,157387.5000,158062.5000,123422,0
20050517,158025.0000,158400.0000,157537.5000,157837.5000,113534,0
20050518,157725.0000,158737.5000,157437.5000,158550.0000,124786,0
20050519,158550.0000,158725.0000,157650.0000,158100.0000,104647,0
20050520,158087.5000,158275.0000,156775.0000,157050.0000,150289,0
20050523,156937.5000,157562.5000,156775.0000,157312.5000,97013,0
20050524,157200.0000,157950.0000,157050.0000,157425.0000,118257,0
20050525,157300.0000,157837.5000,156962.5000,157575.0000,118390,0
20050526,157600.0000,157725.0000,156187.5000,156475.0000,155105,0
20050527,156462.5000,157437.5000,156400.0000,157375.0000,155105,0
20050530,156775.0000,157375.0000,155850.0000,157375.0000,99543,0
20050531,155962.5000,156150.0000,153737.5000,153825.0000,224850,0
20050601,153837.5000,154312.5000,152012.5000,152862.5000,228016,0
20050602,152525.0000,153750.0000,152300.0000,153612.5000,168483,0
20050603,153475.0000,154337.5000,152575.0000,152812.5000,177634,0
20050606,152862.5000,153712.5000,152775.0000,153475.0000,118101,0
20050607,153312.5000,153975.0000,152987.5000,153537.5000,123424,0
20050608,153587.5000,154450.0000,152612.5000,152962.5000,166490,0
20050609,152950.0000,153425.0000,152212.5000,152712.5000,100870,0
20050610,152825.0000,153125.0000,151337.5000,151475.0000,55534,0
20050613,151400.0000,151487.5000,150150.0000,150562.5000,55534,0
20050614,151925.0000,152450.0000,150775.0000,150925.0000,190217,0
20050615,150912.5000,152175.0000,150737.5000,151962.5000,203717,0
20050616,152025.0000,152612.5000,151212.5000,151737.5000,185563,0
20050617,151825.0000,154112.5000,151637.5000,153987.5000,182902,0
20050620,153125.0000,153487.5000,152050.0000,152337.5000,150230,0
20050621,152412.5000,152837.5000,151375.0000,152687.5000,166727,0
20050622,152687.5000,153075.0000,151712.5000,152062.5000,110831,0
20050623,152100.0000,152287.5000,150687.5000,150762.5000,141543,0
20050624,150887.5000,151825.0000,150250.0000,151612.5000,106877,0
20050627,151662.5000,152787.5000,151662.5000,152437.5000,74712,0
20050628,152575.0000,152662.5000,151100.0000,151362.5000,93779,0
20050629,151250.0000,151875.0000,150650.0000,151387.5000,142713,0
20050630,151312.5000,151975.0000,150962.5000,151712.5000,130506,0
20050701,151687.5000,151787.5000,149687.5000,149937.5000,164754,0
20050705,149612.5000,149825.0000,148775.0000,149325.0000,138052,0
20050706,149425.0000,149825.0000,149062.5000,149487.5000,100376,0
20050707,149575.0000,150925.0000,149262.5000,149700.0000,149475,0
20050708,149750.0000,150237.5000,148750.0000,149862.5000,154546,0
20050711,149925.0000,151500.0000,149875.0000,151350.0000,107711,0
20050712,151312.5000,153587.5000,151062.5000,153325.0000,168242,0
20050713,153400.0000,153400.0000,151287.5000,151500.0000,133725,0
20050714,151425.0000,151950.0000,151087.5000,151512.5000,126159,0
20050715,151412.5000,152075.0000,150625.0000,150950.0000,116570,0
20050718,150662.5000,151500.0000,150662.5000,151012.5000,67931,0
20050719,151000.0000,151200.0000,149775.0000,150900.0000,118407,0
20050720,150725.0000,152737.5000,150300.0000,152325.0000,165253,0
20050721,152212.5000,153537.5000,151550.0000,152437.5000,243025,0
20050722,152412.5000,152700.0000,151025.0000,151137.5000,121229,0
20050725,151012.5000,151425.0000,150662.5000,151062.5000,79461,0
20050726,151150.0000,151187.5000,150062.5000,150612.5000,125315,0
20050727,150587.5000,151375.0000,149812.5000,151287.5000,156654,0
20050728,151125.0000,152200.0000,150750.0000,151975.0000,149931,0
20050729,151912.5000,152312.5000,151250.0000,151887.5000,141348,0
20050801,151850.0000,153412.5000,151750.0000,152737.5000,142476,0
20050802,152500.0000,153462.5000,152450.0000,152725.0000,127199,0
20050803,152725.0000,154612.5000,152137.5000,154512.5000,146698,0
20050804,154475.0000,155312.5000,154025.0000,155025.0000,150943,0
20050805,155087.5000,155212.5000,154150.0000,154600.0000,148519,0
20050808,154512.5000,155150.0000,154225.0000,154787.5000,68893,0
20050809,154625.0000,155487.5000,154387.5000,154850.0000,112910,0
20050810,154937.5000,155587.5000,154425.0000,154987.5000,125878,0
20050811,155100.0000,156187.5000,154962.5000,155687.5000,129191,0
20050812,156062.5000,156312.5000,155025.0000,155725.0000,149430,0
20050815,155875.0000,155925.0000,154512.5000,154812.5000,98895,0
20050816,154812.5000,154887.5000,153900.0000,154675.0000,107131,0
20050817,154650.0000,154812.5000,153462.5000,153475.0000,116866,0
20050818,153612.5000,153862.5000,152150.0000,152400.0000,124991,0
20050819,152362.5000,152625.0000,151750.0000,152300.0000,105706,0
20050822,152237.5000,153225.0000,152137.5000,152987.5000,87789,0
20050823,152987.5000,153350.0000,152562.5000,153062.5000,96591,0
20050824,153075.0000,153662.5000,152187.5000,153512.5000,132720,0
20050825,153562.5000,154250.0000,153362.5000,154012.5000,98578,0
20050826,153875.0000,154425.0000,153512.5000,153687.5000,89588,0
20050829,153712.5000,154487.5000,152825.0000,152937.5000,103166,0
20050830,152925.0000,153100.0000,152250.0000,152875.0000,110271,0
20050831,152862.5000,154600.0000,152475.0000,154300.0000,174314,0
20050901,154375.0000,156662.5000,154175.0000,156312.5000,230223,0
20050902,156337.5000,157475.0000,155950.0000,156862.5000,183776,0
20050906,156737.5000,157412.5000,155612.5000,156087.5000,152814,0
20050907,155875.0000,156787.5000,155150.0000,155312.5000,142051,0
20050908,155225.0000,155725.0000,154825.0000,155075.0000,120783,0
20050909,155025.0000,155850.0000,154737.5000,155100.0000,134857,0
20050912,155100.0000,155225.0000,153412.5000,153487.5000,124818,0
20050913,153525.0000,154000.0000,153112.5000,153375.0000,94771,0
20050914,153375.0000,154162.5000,153262.5000,153487.5000,61668,0
20050915,153562.5000,153575.0000,152412.5000,152737.5000,42543,0
20050916,152775.0000,153862.5000,152512.5000,153025.0000,15813,0
20050919,152237.5000,152237.5000,151125.0000,151862.5000,15813,0
20050920,152375.0000,153050.0000,152062.5000,152337.5000,99841,0
20050921,152150.0000,153675.0000,152062.5000,153225.0000,116196,0
20050922,153437.5000,154025.0000,152300.0000,152500.0000,125236,0
20050923,152562.5000,152800.0000,151125.0000,151287.5000,122966,0
20050926,150987.5000,151637.5000,150750.0000,151462.5000,90328,0
20050927,151512.5000,151675.0000,150287.5000,150787.5000,133700,0
20050928,150825.0000,151325.0000,150537.5000,150937.5000,115465,0
20050929,151125.0000,151550.0000,150675.0000,151062.5000,119888,0
20050930,151050.0000,151775.0000,150562.5000,150737.5000,166158,0
20051003,150900.0000,151000.0000,149362.5000,149500.0000,97665,0
20051004,149537.5000,149937.5000,149337.5000,149650.0000,90332,0
20051005,149575.0000,150425.0000,149525.0000,150000.0000,101102,0
20051006,150375.0000,153112.5000,150375.0000,152850.0000,199646,0
20051007,152837.5000,152850.0000,151712.5000,152000.0000,277904,0
20051010,152037.5000,152462.5000,151050.0000,151425.0000,142603,0
20051011,152037.5000,152462.5000,150225.0000,150325.0000,164099,0
20051012,150412.5000,151200.0000,149937.5000,150900.0000,98779,0
20051013,150837.5000,150987.5000,149412.5000,150750.0000,151630,0
20051014,150862.5000,151887.5000,150250.0000,151662.5000,190944,0
20051017,151475.0000,152037.5000,150625.0000,150925.0000,105026,0
20051018,150750.0000,150787.5000,149437.5000,149912.5000,115297,0
20051019,150037.5000,150525.0000,148925.0000,150237.5000,144893,0
20051020,150412.5000,150787.5000,149825.0000,150362.5000,112325,0
20051021,150712.5000,151625.0000,149562.5000,149762.5000,148366,0
20051024,149775.0000,150737.5000,149475.0000,150150.0000,100502,0
20051025,150200.0000,151975.0000,149637.5000,151775.0000,155498,0
20051026,151812.5000,152150.0000,151050.0000,151387.5000,110801,0
20051027,151150.0000,152600.0000,150950.0000,152187.5000,125903,0
20051028,152162.5000,152550.0000,151012.5000,151187.5000,134620,0
20051031,151175.0000,151525.0000,150000.0000,150287.5000,114756,0
20051101,150162.5000,150812.5000,150037.5000,150412.5000,110190,0
20051102,150787.5000,151450.0000,150237.5000,151250.0000,120976,0
20051103,151312.5000,151400.0000,149537.5000,149625.0000,174676,0
20051104,149625.0000,150287.5000,147862.5000,148125.0000,233697,0
20051107,147925.0000,148237.5000,147512.5000,148025.0000,129403,0
20051108,147687.5000,147800.0000,146650.0000,147650.0000,136116,0
20051109,147562.5000,147675.0000,146762.5000,147437.5000,140925,0
20051110,147350.0000,147862.5000,146250.0000,146375.0000,323777,0
20051111,146412.5000,146937.5000,146162.5000,146375.0000,169273,0
20051114,146725.0000,147437.5000,146012.5000,146387.5000,113824,0
20051115,146412.5000,146875.0000,145775.0000,146650.0000,154379,0
20051116,146775.0000,146975.0000,145812.5000,146325.0000,136881,0
20051117,146150.0000,147287.5000,145762.5000,147175.0000,171309,0
20051118,147050.0000,147675.0000,146012.5000,147262.5000,224251,0
20051121,147412.5000,148200.0000,146675.0000,146800.0000,188249,0
20051122,146750.0000,148000.0000,146250.0000,147775.0000,194645,0
20051123,147962.5000,148625.0000,147250.0000,147700.0000,327531,0
20051124,147875.0000,147975.0000,147300.0000,147700.0000,139899,0
20051125,147875.0000,147975.0000,146525.0000,146612.5000,100324,0
20051128,146512.5000,148975.0000,146062.5000,148587.5000,162811,0
20051129,148262.5000,148425.0000,146862.5000,147525.0000,168071,0
20051130,147250.0000,147712.5000,147062.5000,147550.0000,132509,0
20051201,147500.0000,147662.5000,146225.0000,146925.0000,178933,0
20051202,146825.0000,147000.0000,145875.0000,146525.0000,192772,0
20051205,146437.5000,147875.0000,146212.5000,147512.5000,146583,0
20051206,147462.5000,147700.0000,147025.0000,147525.0000,133155,0
20051207,147362.5000,147625.0000,146375.0000,146637.5000,118971,0
20051208,146487.5000,148200.0000,146362.5000,147712.5000,175276,0
20051209,147800.0000,148037.5000,147150.0000,147812.5000,119654,0
20051212,147487.5000,149837.5000,147375.0000,149400.0000,171402,0
20051213,149462.5000,149900.0000,148875.0000,149462.5000,101436,0
20051214,149212.5000,150825.0000,149200.0000,150100.0000,80862,0
20051215,149950.0000,150512.5000,149225.0000,149625.0000,33588,0
20051216,149625.0000,150437.5000,149225.0000,150162.5000,20885,0
20051219,150400.0000,150462.5000,149700.0000,150000.0000,20885,0
20051220,150725.0000,150875.0000,148675.0000,149025.0000,134252,0
20051221,148937.5000,149575.0000,148175.0000,148700.0000,97073,0
20051222,148562.5000,149375.0000,148250.0000,149125.0000,106077,0
20051223,148975.0000,149212.5000,148500.0000,148875.0000,58335,0
20051227,148750.0000,149100.0000,148450.0000,148525.0000,33711,0
20051228,148500.0000,149800.0000,148275.0000,148450.0000,111692,0
20051229,148550.0000,149112.5000,148325.0000,148637.5000,62835,0
20051230,148575.0000,149225.0000,147812.5000,148500.0000,100646,0
20060103,148362.5000,150962.5000,148212.5000,150837.5000,183133,0
20060104,150775.0000,152412.5000,150762.5000,152137.5000,186751,0
20060105,151975.0000,152075.0000,151375.0000,151912.5000,129212,0
20060106,151812.5000,152837.5000,151550.0000,152537.5000,172364,0
20060109,152350.0000,152475.0000,151200.0000,151637.5000,104105,0
20060110,151562.5000,151925.0000,150987.5000,151450.0000,109797,0
20060111,151287.5000,152350.0000,151075.0000,152075.0000,132907,0
20060112,152225.0000,152550.0000,150562.5000,151037.5000,205836,0
20060113,150925.0000,152300.0000,150862.5000,152187.5000,205836,0
20060116,152325.0000,152675.0000,151812.5000,152187.5000,174473,0
20060117,152325.0000,152675.0000,151100.0000,151687.5000,150958,0
20060118,151887.5000,152487.5000,151337.5000,151837.5000,162972,0
20060119,151925.0000,152025.0000,151100.0000,151575.0000,132948,0
20060120,151600.0000,152225.0000,150937.5000,152175.0000,138809,0
20060123,152212.5000,154337.5000,152175.0000,154200.0000,133312,0
20060124,154150.0000,154462.5000,153637.5000,154050.0000,107324,0
20060125,153812.5000,154487.5000,153350.0000,153637.5000,132284,0
20060126,153425.0000,153775.0000,152875.0000,153050.0000,116296,0
20060127,152962.5000,153337.5000,151475.0000,151687.5000,205539,0
20060130,151700.0000,151825.0000,151162.5000,151462.5000,98499,0
20060131,151487.5000,152750.0000,151337.5000,152225.0000,171315,0
20060201,152212.5000,152400.0000,150962.5000,151087.5000,129946,0
20060202,151100.0000,151687.5000,150750.0000,151575.0000,120943,0
20060203,151437.5000,151725.0000,149925.0000,150625.0000,212528,0
20060206,150675.0000,150900.0000,149625.0000,149900.0000,120366,0
20060207,149937.5000,150500.0000,149575.0000,149925.0000,107710,0
20060208,150112.5000,150225.0000,149312.5000,149587.5000,121275,0
20060209,149762.5000,150225.0000,149587.5000,149887.5000,110030,0
20060210,150075.0000,150587.5000,148900.0000,149087.5000,267852,0
20060213,148950.0000,149237.5000,148712.5000,149100.0000,91146,0
20060214,148987.5000,149287.5000,148475.0000,149125.0000,113035,0
20060215,149150.0000,149675.0000,148600.0000,148800.0000,148284,0
20060216,148862.5000,149062.5000,148300.0000,148825.0000,100737,0
20060217,149000.0000,149575.0000,148412.5000,149062.5000,197900,0
20060220,149537.5000,149875.0000,149312.5000,149487.5000,214585,0
20060221,149275.0000,149875.0000,148800.0000,149187.5000,102476,0
20060222,149025.0000,149287.5000,148312.5000,148887.5000,116259,0
20060223,149012.5000,149750.0000,148800.0000,149150.0000,145291,0
20060224,149112.5000,149300.0000,148412.5000,148562.5000,117241,0
20060227,148500.0000,148700.0000,147937.5000,148300.0000,76223,0
20060228,148212.5000,149375.0000,148037.5000,149112.5000,128444,0
20060301,149200.0000,149787.5000,148737.5000,149062.5000,137966,0
20060302,149112.5000,150650.0000,148987.5000,150500.0000,159811,0
20060303,150512.5000,150725.0000,150012.5000,150475.0000,117263,0
20060306,150650.0000,151225.0000,149925.0000,150300.0000,107556,0
20060307,150162.5000,150337.5000,148400.0000,148637.5000,130509,0
20060308,148625.0000,149300.0000,148450.0000,148975.0000,104544,0
20060309,149125.0000,149437.5000,148737.5000,148900.0000,79187,0
20060310,148862.5000,149100.0000,148262.5000,148937.5000,49252,0
20060313,148962.5000,149625.0000,148900.0000,149075.0000,49252,0
20060314,150375.0000,151300.0000,150150.0000,151150.0000,157643,0
20060315,151087.5000,151825.0000,150962.5000,151800.0000,159339,0
20060316,151725.0000,153250.0000,151312.5000,153087.5000,192538,0
20060317,153025.0000,153475.0000,152600.0000,153287.5000,123668,0
20060320,153100.0000,153300.0000,152687.5000,152912.5000,87573,0
20060321,152850.0000,152912.5000,151750.0000,152087.5000,148999,0
20060322,152162.5000,152237.5000,151637.5000,151812.5000,107795,0
20060323,151775.0000,151812.5000,150225.0000,150362.5000,164003,0
20060324,150387.5000,151375.0000,150162.5000,151162.5000,144951,0
20060327,151175.0000,151525.0000,150812.5000,150875.0000,59372,0
20060328,150900.0000,152100.0000,150662.5000,150825.0000,159146,0
20060329,150837.5000,151375.0000,150487.5000,151025.0000,99257,0
20060330,151087.5000,152875.0000,151012.5000,152662.5000,184738,0
20060331,152775.0000,152900.0000,151737.5000,152237.5000,140618,0
20060403,152175.0000,152562.5000,151112.5000,152475.0000,128644,0
20060404,152350.0000,154175.0000,152187.5000,154025.0000,161930,0
20060405,153950.0000,154550.0000,153737.5000,154462.5000,148868,0
20060406,154325.0000,154825.0000,153137.5000,153537.5000,220731,0
20060407,153437.5000,153512.5000,151812.5000,152012.5000,202110,0
20060410,151987.5000,152300.0000,151625.0000,151887.5000,83107,0
20060411,152075.0000,152600.0000,151787.5000,152350.0000,96824,0
20060412,152387.5000,152725.0000,151437.5000,151925.0000,148759,0
20060413,151912.5000,152262.5000,151462.5000,151912.5000,101394,0
20060417,152100.0000,154225.0000,152025.0000,153850.0000,119778,0
20060418,153775.0000,155125.0000,153425.0000,154512.5000,187134,0
20060419,155137.5000,155537.5000,154162.5000,155412.5000,198357,0
20060420,155350.0000,155350.0000,154150.0000,154537.5000,140459,0
20060421,154525.0000,155075.0000,153887.5000,154850.0000,143744,0
20060424,155125.0000,155750.0000,154712.5000,155600.0000,135775,0
20060425,155387.5000,156062.5000,155125.0000,155975.0000,176103,0
20060426,155912.5000,156437.5000,155350.0000,156237.5000,192870,0
20060427,156125.0000,157362.5000,155562.5000,157225.0000,206762,0
20060428,157125.0000,158500.0000,157000.0000,158150.0000,179055,0
20060501,158250.0000,159137.5000,157437.5000,158150.0000,166063,0
20060502,157575.0000,158850.0000,157475.0000,158362.5000,165536,0
20060503,158137.5000,158862.5000,157862.5000,158325.0000,168363,0
20060504,158362.5000,159525.0000,157587.5000,159387.5000,237938,0
20060505,159175.0000,160037.5000,158875.0000,159650.0000,197080,0
20060508,159725.0000,160287.5000,159087.5000,159250.0000,140037,0
20060509,159212.5000,160237.5000,158700.0000,159862.5000,192678,0
20060510,159937.5000,160837.5000,159812.5000,160537.5000,232594,0
20060511,160187.5000,161300.0000,158962.5000,161037.5000,249638,0
20060512,160837.5000,162350.0000,160775.0000,161725.0000,271571,0
20060515,162187.5000,162537.5000,160100.0000,160487.5000,236140,0
20060516,160350.0000,161212.5000,159987.5000,161125.0000,190699,0
20060517,161062.5000,161862.5000,159100.0000,159687.5000,316013,0
20060518,159437.5000,161075.0000,159387.5000,160625.0000,195226,0
20060519,160987.5000,161125.0000,158975.0000,160000.0000,202395,0
20060522,159812.5000,161375.0000,158950.0000,161112.5000,177790,0
20060523,161037.5000,161287.5000,160362.5000,161150.0000,156870,0
20060524,160362.5000,161500.0000,159400.0000,160075.0000,231619,0
20060525,159687.5000,160500.0000,159575.0000,160337.5000,152101,0
20060526,160537.5000,160637.5000,158962.5000,159212.5000,318370,0
20060529,159350.0000,159812.5000,159200.0000,159212.5000,171554,0
20060530,159350.0000,161587.5000,159200.0000,161137.5000,231257,0
20060531,161112.5000,161487.5000,160262.5000,160300.0000,177951,0
20060601,160375.0000,160500.0000,159200.0000,160187.5000,191433,0
20060602,160312.5000,161925.0000,160112.5000,161650.0000,230845,0
20060605,161712.5000,162400.0000,161450.0000,161675.0000,139060,0
20060606,161437.5000,161812.5000,160237.5000,160612.5000,152948,0
20060607,160437.5000,160600.0000,159625.0000,160100.0000,125560,0
20060608,160125.0000,160187.5000,157912.5000,158075.0000,236722,0
20060609,158262.5000,158637.5000,157525.0000,158150.0000,186243,0
20060612,157775.0000,158200.0000,157125.0000,157687.5000,101188,0
20060613,157325.0000,157762.5000,156675.0000,156825.0000,125072,0
20060614,156837.5000,158162.5000,156712.5000,157437.5000,85952,0
20060615,157600.0000,158250.0000,157287.5000,157675.0000,57801,0
20060616,157887.5000,158400.0000,157725.0000,158100.0000,26596,0
20060619,158137.5000,158150.0000,156987.5000,157025.0000,26596,0
20060620,158137.5000,158675.0000,157662.5000,158262.5000,110203,0
20060621,158237.5000,159437.5000,158212.5000,159200.0000,113090,0
20060622,159237.5000,159412.5000,157825.0000,158225.0000,177656,0
20060623,158050.0000,158275.0000,156875.0000,157387.5000,161440,0
20060626,157225.0000,158462.5000,157187.5000,158150.0000,103608,0
20060627,158225.0000,158612.5000,157900.0000,158200.0000,105249,0
20060628,158075.0000,158187.5000,157312.5000,157825.0000,126844,0
20060629,157712.5000,159187.5000,157325.0000,159150.0000,175090,0
20060630,159162.5000,160750.0000,159037.5000,160625.0000,167015,0
20060703,160687.5000,161112.5000,160325.0000,160775.0000,272587,0
20060704,160862.5000,161075.0000,160637.5000,160775.0000,110526,0
20060705,160862.5000,161312.5000,159637.5000,160000.0000,187752,0
20060706,159850.0000,160587.5000,159787.5000,160475.0000,151547,0
20060707,160475.0000,161562.5000,160337.5000,160962.5000,162436,0
20060710,160875.0000,160937.5000,159750.0000,159900.0000,101853,0
20060711,159950.0000,160462.5000,159550.0000,160350.0000,111246,0
20060712,160312.5000,160462.5000,159137.5000,159475.0000,148382,0
20060713,159475.0000,159812.5000,158987.5000,159375.0000,132068,0
20060714,159312.5000,159500.0000,158487.5000,158825.0000,142561,0
20060717,158625.0000,158725.0000,156937.5000,157200.0000,138706,0
20060718,157125.0000,157650.0000,156550.0000,157025.0000,181321,0
20060719,156950.0000,158275.0000,156287.5000,158150.0000,200280,0
20060720,158012.5000,158800.0000,157950.0000,158587.5000,117966,0
20060721,158450.0000,159300.0000,158425.0000,159212.5000,99069,0
20060724,159350.0000,159425.0000,158187.5000,158437.5000,82343,0
20060725,158500.0000,158975.0000,157600.0000,157850.0000,124269,0
20060726,157812.5000,159550.0000,157537.5000,159275.0000,139132,0
20060727,159462.5000,160187.5000,159037.5000,159187.5000,165855,0
20060728,159225.0000,160150.0000,158750.0000,159900.0000,167131,0
20060731,160075.0000,160312.5000,159775.0000,160162.5000,117101,0
20060801,160112.5000,160862.5000,159500.0000,160687.5000,206863,0
20060802,160762.5000,160925.0000,160162.5000,160537.5000,120613,0
20060803,160350.0000,160887.5000,159712.5000,160575.0000,179354,0
20060804,160462.5000,161812.5000,160125.0000,161425.0000,182201,0
20060807,161475.0000,161575.0000,160787.5000,160950.0000,84250,0
20060808,160662.5000,161600.0000,160487.5000,161112.5000,131407,0
20060809,160687.5000,161712.5000,159937.5000,161137.5000,126360,0
20060810,161162.5000,161787.5000,159700.0000,160337.5000,183851,0
20060811,160300.0000,160350.0000,159287.5000,159387.5000,137470,0
20060814,159237.5000,159887.5000,159187.5000,159300.0000,89382,0
20060815,159350.0000,160400.0000,159025.0000,160137.5000,148247,0
20060816,160137.5000,161150.0000,159950.0000,160837.5000,109616,0
20060817,160837.5000,161387.5000,160450.0000,160625.0000,131245,0
20060818,160650.0000,160862.5000,160037.5000,160612.5000,118631,0
20060821,160575.0000,162012.5000,160575.0000,161525.0000,132191,0
20060822,161400.0000,161400.0000,160062.5000,160237.5000,160475,0
20060823,160337.5000,161000.0000,159937.5000,160187.5000,144402,0
20060824,160075.0000,160962.5000,159587.5000,159787.5000,157584,0
20060825,159775.0000,160025.0000,159287.5000,159737.5000,115063,0
20060828,159687.5000,160475.0000,159637.5000,160050.0000,72596,0
20060829,160012.5000,160687.5000,159562.5000,160612.5000,176752,0
20060830,160562.5000,160850.0000,160337.5000,160575.0000,105041,0
20060831,160600.0000,161162.5000,159950.0000,160287.5000,195291,0
20060901,160237.5000,160750.0000,159575.0000,160612.5000,168825,0
20060904,160675.0000,161025.0000,160637.5000,161000.0000,195291,0
20060905,160675.0000,161025.0000,160075.0000,160350.0000,126693,0
20060906,160350.0000,160525.0000,159750.0000,160300.0000,146233,0
20060907,160175.0000,160475.0000,158912.5000,159275.0000,181305,0
20060908,159250.0000,159325.0000,158225.0000,158500.0000,174559,0
20060911,158437.5000,159325.0000,158175.0000,158837.5000,117673,0
20060912,158800.0000,159262.5000,158450.0000,158700.0000,159297,0
20060913,158587.5000,159025.0000,158362.5000,158700.0000,74584,0
20060914,158737.5000,159437.5000,158475.0000,159050.0000,57864,0
20060915,159062.5000,159200.0000,157900.0000,158250.0000,34722,0
20060918,157887.5000,158662.5000,157850.0000,158487.5000,34722,0
20060919,159612.5000,159875.0000,158925.0000,159262.5000,176542,0
20060920,159200.0000,159912.5000,159087.5000,159487.5000,113332,0
20060921,159375.0000,160750.0000,159312.5000,160587.5000,184713,0
20060922,160525.0000,161137.5000,160475.0000,160537.5000,122695,0
20060925,160575.0000,160987.5000,159875.0000,160262.5000,119265,0
20060926,160062.5000,160250.0000,158975.0000,159462.5000,161182,0
20060927,159262.5000,159687.5000,159100.0000,159537.5000,130965,0
20060928,159487.5000,159850.0000,159150.0000,159575.0000,124279,0
20060929,159387.5000,159587.5000,158650.0000,159237.5000,176470,0
20061002,159162.5000,160150.0000,158937.5000,159900.0000,148810,0
20061003,159887.5000,160212.5000,159650.0000,159762.5000,92973,0
20061004,159775.0000,159887.5000,158987.5000,159525.0000,151803,0
20061005,159575.0000,159675.0000,158987.5000,159250.0000,147883,0
20061006,159237.5000,159562.5000,157725.0000,158200.0000,462151,0
20061009,157962.5000,158262.5000,157912.5000,158200.0000,239131,0
20061010,158012.5000,158262.5000,157050.0000,157250.0000,146583,0
20061011,157262.5000,157550.0000,156837.5000,157037.5000,126163,0
20061012,157087.5000,157625.0000,157000.0000,157400.0000,115683,0
20061013,157512.5000,157762.5000,156575.0000,156975.0000,170733,0
20061016,156825.0000,157250.0000,156650.0000,157087.5000,104637,0
20061017,157187.5000,157600.0000,156862.5000,157287.5000,144587,0
20061018,157212.5000,157500.0000,156750.0000,157175.0000,145742,0
20061019,157150.0000,158512.5000,157137.5000,158337.5000,201595,0
20061020,158287.5000,158475.0000,157937.5000,158225.0000,104927,0
20061023,158200.0000,158225.0000,157162.5000,157362.5000,123179,0
20061024,157325.0000,157675.0000,157025.0000,157525.0000,109008,0
20061025,157387.5000,158250.0000,157375.0000,158100.0000,144316,0
20061026,158012.5000,159212.5000,158000.0000,159062.5000,163788,0
20061027,159037.5000,159800.0000,158712.5000,159600.0000,182081,0
20061030,159537.5000,159612.5000,159150.0000,159525.0000,111472,0
20061031,159375.0000,160200.0000,158887.5000,159950.0000,190506,0
20061101,159975.0000,160387.5000,159675.0000,160087.5000,149764,0
20061102,159825.0000,160187.5000,159587.5000,160125.0000,116848,0
20061103,160087.5000,160300.0000,158875.0000,159312.5000,217849,0
20061106,159287.5000,159425.0000,158975.0000,159362.5000,92128,0
20061107,159487.5000,160625.0000,159375.0000,159937.5000,200123,0
20061108,160137.5000,160425.0000,159662.5000,159987.5000,136308,0
20061109,159800.0000,160925.0000,159687.5000,160600.0000,198959,0
20061110,160725.0000,161575.0000,160675.0000,160875.0000,151261,0
20061113,160912.5000,161287.5000,160237.5000,160412.5000,146928,0
20061114,160400.0000,161187.5000,160162.5000,160562.5000,222190,0
20061115,160400.0000,160712.5000,159937.5000,160562.5000,170108,0
20061116,160637.5000,160787.5000,160037.5000,160212.5000,168938,0
20061117,160200.0000,160825.0000,159775.0000,160425.0000,203609,0
20061120,160562.5000,160875.0000,160287.5000,160400.0000,113856,0
20061121,160437.5000,160912.5000,160187.5000,160762.5000,126151,0
20061122,160812.5000,162200.0000,160712.5000,161787.5000,212113,0
20061123,161962.5000,162387.5000,161787.5000,162062.5000,213214,0
20061124,161962.5000,164062.5000,161787.5000,163800.0000,232075,0
20061127,164525.0000,164750.0000,163737.5000,164275.0000,183794,0
20061128,164337.5000,165300.0000,164162.5000,165050.0000,266111,0
20061129,165100.0000,165387.5000,164275.0000,164625.0000,206436,0
20061130,164550.0000,166075.0000,164412.5000,165750.0000,238314,0
20061201,165625.0000,166987.5000,165387.5000,166787.5000,273684,0
20061204,167125.0000,167150.0000,166150.0000,166712.5000,167825,0
20061205,166862.5000,167162.5000,166200.0000,166712.5000,250131,0
20061206,166562.5000,166875.0000,165787.5000,166175.0000,183557,0
20061207,166087.5000,166637.5000,166012.5000,166087.5000,179865,0
20061208,166137.5000,167125.0000,164950.0000,165050.0000,360527,0
20061211,164850.0000,165862.5000,164175.0000,165687.5000,232381,0
20061212,165650.0000,166212.5000,165237.5000,165975.0000,210964,0
20061213,166087.5000,166150.0000,164937.5000,165075.0000,111041,0
20061214,165125.0000,165687.5000,164275.0000,164425.0000,72271,0
20061215,164400.0000,164837.5000,163262.5000,163525.0000,46619,0
20061218,163537.5000,163987.5000,163187.5000,163250.0000,46619,0
20061219,164412.5000,165875.0000,164212.5000,165587.5000,230423,0
20061220,165625.0000,166212.5000,165162.5000,165375.0000,165809,0
20061221,165325.0000,165812.5000,164887.5000,165312.5000,163594,0
20061222,165362.5000,165800.0000,164462.5000,164825.0000,145678,0
20061226,164625.0000,164875.0000,164237.5000,164337.5000,26866,0
20061227,164387.5000,165337.5000,164312.5000,164537.5000,108538,0
20061228,164650.0000,165600.0000,164400.0000,164950.0000,155707,0
20061229,164950.0000,165650.0000,164800.0000,165512.5000,155707,0
20070102,166487.5000,166787.5000,166375.0000,166662.5000,62069,0
20070103,166562.5000,166687.5000,164887.5000,165112.5000,183643,0
20070104,165100.0000,165300.0000,163962.5000,164087.5000,192517,0
20070105,164162.5000,164362.5000,162787.5000,163050.0000,205297,0
20070108,163137.5000,163475.0000,162662.5000,163300.0000,159882,0
20070109,163350.0000,163675.0000,162825.0000,163037.5000,140581,0
20070110,162937.5000,163025.0000,162112.5000,162200.0000,170198,0
20070111,162212.5000,163175.0000,161500.0000,161612.5000,289986,0
20070112,161637.5000,162275.0000,161262.5000,161912.5000,174496,0
20070115,162025.0000,162437.5000,161912.5000,162112.5000,174496,0
20070116,162025.0000,162825.0000,161825.0000,161925.0000,200546,0
20070117,161925.0000,162337.5000,161562.5000,162187.5000,129599,0
20070118,162175.0000,162662.5000,161637.5000,162475.0000,215692,0
20070119,162462.5000,162937.5000,161850.0000,162475.0000,162281,0
20070122,162400.0000,162700.0000,161962.5000,162287.5000,128725,0
20070123,162225.0000,163462.5000,162012.5000,163225.0000,144039,0
20070124,163187.5000,163362.5000,162250.0000,162537.5000,178595,0
20070125,162425.0000,162912.5000,161800.0000,162025.0000,194972,0
20070126,161975.0000,162187.5000,161262.5000,161837.5000,191533,0
20070129,161875.0000,162462.5000,161587.5000,162350.0000,101784,0
20070130,162362.5000,162625.0000,162150.0000,162462.5000,109831,0
20070131,162425.0000,163312.5000,161900.0000,163275.0000,236236,0
20070201,163137.5000,163550.0000,162862.5000,163112.5000,154133,0
20070202,163112.5000,163650.0000,162212.5000,162337.5000,232607,0
20070205,162275.0000,162400.0000,161737.5000,161900.0000,115701,0
20070206,161925.0000,162700.0000,161725.0000,162637.5000,122605,0
20070207,162612.5000,163112.5000,162450.0000,162950.0000,136724,0
20070208,162962.5000,163312.5000,162462.5000,163275.0000,163028,0
20070209,163250.0000,163325.0000,162562.5000,162850.0000,127636,0
20070212,163000.0000,163225.0000,162025.0000,162287.5000,116835,0
20070213,162300.0000,163312.5000,162187.5000,163237.5000,154631,0
20070214,163212.5000,164650.0000,163037.5000,164375.0000,202013,0
20070215,164375.0000,164887.5000,164200.0000,164475.0000,183466,0
20070216,164450.0000,164550.0000,163887.5000,164462.5000,135016,0
20070219,164650.0000,164737.5000,164237.5000,164637.5000,135016,0
20070220,164650.0000,165087.5000,164237.5000,164425.0000,121457,0
20070221,164387.5000,164762.5000,164087.5000,164425.0000,152977,0
20070222,164450.0000,164462.5000,163675.0000,164225.0000,137439,0
20070223,164250.0000,165025.0000,163925.0000,164725.0000,152279,0
20070226,164825.0000,165137.5000,164550.0000,164975.0000,105850,0
20070227,165000.0000,165900.0000,164662.5000,165675.0000,206293,0
20070228,165650.0000,165650.0000,164900.0000,165525.0000,180227,0
20070301,165462.5000,165625.0000,164550.0000,164937.5000,226792,0
20070302,164825.0000,165125.0000,164387.5000,165025.0000,185492,0
20070305,165150.0000,165237.5000,163487.5000,163712.5000,224672,0
20070306,163650.0000,164250.0000,163612.5000,164200.0000,137688,0
20070307,164187.5000,164925.0000,163962.5000,164812.5000,126653,0
20070308,164800.0000,164850.0000,164012.5000,164250.0000,149749,0
20070309,164237.5000,164550.0000,163625.0000,164012.5000,164390,0
20070312,164012.5000,165062.5000,163912.5000,164900.0000,185923,0
20070313,164937.5000,165325.0000,164487.5000,165012.5000,155803,0
20070314,164975.0000,165612.5000,164750.0000,165287.5000,132459,0
20070315,165250.0000,165662.5000,164950.0000,165512.5000,57313,0
20070316,165500.0000,166800.0000,165425.0000,166462.5000,27204,0
20070319,166375.0000,166525.0000,166037.5000,166312.5000,27204,0
20070320,166862.5000,167112.5000,166487.5000,167062.5000,141150,0
20070321,167100.0000,167950.0000,166700.0000,167875.0000,159495,0
20070322,167875.0000,168225.0000,166950.0000,167237.5000,199032,0
20070323,167200.0000,167337.5000,166512.5000,166600.0000,202094,0
20070326,166700.0000,167400.0000,166225.0000,167212.5000,165574,0
20070327,167187.5000,167612.5000,167075.0000,167462.5000,192920,0
20070328,167487.5000,167725.0000,166887.5000,166937.5000,178604,0
20070329,166925.0000,167450.0000,166787.5000,167137.5000,129369,0
20070330,167162.5000,168025.0000,166600.0000,167450.0000,254101,0
20070402,167650.0000,167812.5000,167150.0000,167575.0000,128366,0
20070403,167575.0000,167762.5000,166987.5000,167137.5000,113844,0
20070404,167087.5000,167737.5000,166937.5000,167575.0000,144912,0
20070405,167600.0000,168500.0000,167375.0000,168325.0000,140051,0
20070406,168325.0000,168362.5000,167512.5000,167612.5000,34752,0
20070409,167687.5000,167700.0000,167212.5000,167387.5000,47944,0
20070410,167437.5000,168662.5000,167337.5000,168437.5000,135161,0
20070411,168337.5000,168475.0000,168037.5000,168350.0000,101742,0
20070412,168337.5000,169250.0000,168287.5000,168937.5000,167105,0
20070413,169025.0000,169862.5000,168950.0000,169575.0000,209161,0
20070416,169812.5000,170150.0000,169575.0000,169575.0000,116905,0
20070417,169550.0000,170350.0000,169475.0000,170025.0000,174432,0
20070418,170075.0000,170625.0000,169862.5000,170537.5000,149371,0
20070419,170550.0000,170637.5000,169900.0000,170562.5000,142997,0
20070420,170600.0000,170850.0000,170200.0000,170262.5000,121003,0
20070423,170275.0000,170462.5000,169625.0000,170075.0000,99889,0
20070424,170062.5000,170912.5000,169725.0000,170875.0000,156533,0
20070425,170862.5000,171187.5000,170625.0000,170862.5000,129777,0
20070426,170900.0000,171012.5000,170137.5000,170362.5000,165779,0
20070427,170275.0000,171437.5000,170087.5000,170987.5000,216647,0
20070430,171025.0000,171312.5000,170187.5000,170937.5000,167552,0
20070501,170875.0000,171250.0000,170200.0000,170375.0000,186697,0
20070502,170375.0000,170475.0000,169787.5000,170225.0000,140548,0
20070503,170100.0000,170575.0000,169625.0000,169637.5000,168971,0
20070504,169712.5000,170425.0000,169475.0000,170200.0000,171862,0
20070507,170287.5000,170625.0000,170162.5000,170300.0000,81993,0
20070508,170250.0000,170537.5000,169212.5000,169575.0000,177850,0
20070509,169550.0000,169850.0000,169262.5000,169337.5000,123034,0
20070510,169350.0000,169800.0000,168550.0000,168812.5000,202726,0
20070511,168725.0000,169387.5000,168525.0000,169275.0000,139149,0
20070514,169375.0000,169725.0000,169287.5000,169550.0000,81511,0
20070515,169500.0000,170350.0000,169325.0000,170112.5000,169731,0
20070516,170125.0000,170350.0000,169012.5000,169125.0000,184685,0
20070517,169162.5000,169500.0000,168650.0000,168875.0000,120410,0
20070518,168900.0000,169225.0000,168500.0000,169062.5000,127869,0
20070521,169175.0000,169325.0000,168137.5000,168562.5000,116838,0
20070522,168500.0000,168625.0000,168162.5000,168262.5000,81707,0
20070523,168287.5000,168950.0000,167875.0000,168412.5000,178206,0
20070524,168362.5000,168412.5000,167837.5000,167987.5000,147891,0
20070525,168025.0000,168562.5000,167787.5000,168225.0000,127075,0
20070528,168312.5000,168350.0000,168275.0000,168287.5000,127017,0
20070529,168250.0000,169137.5000,167875.0000,168200.0000,202086,0
20070530,168237.5000,168350.0000,167700.0000,167987.5000,136962,0
20070531,167987.5000,168587.5000,167900.0000,168275.0000,171504,0
20070601,168275.0000,168400.0000,167500.0000,168225.0000,246815,0
20070604,168112.5000,168837.5000,167987.5000,168712.5000,157763,0
20070605,168737.5000,169525.0000,168700.0000,169137.5000,183928,0
20070606,169075.0000,169300.0000,168637.5000,168912.5000,188052,0
20070607,168812.5000,168962.5000,167825.0000,167925.0000,202486,0
20070608,167887.5000,167912.5000,166537.5000,167212.5000,0,0
20070611,167212.5000,167212.5000,166712.5000,167037.5000,112527,0
20070612,167012.5000,167150.0000,166300.0000,166300.0000,155886,0
20070613,166312.5000,166475.0000,165825.0000,166400.0000,138991,0
20070614,166387.5000,166562.5000,166000.0000,166412.5000,61170,0
20070615,166350.0000,167375.0000,166337.5000,167350.0000,50326,0
20070618,167412.5000,167862.5000,167225.0000,167550.0000,50326,0
20070619,168175.0000,168475.0000,167800.0000,168362.5000,120237,0
20070620,168300.0000,168475.0000,167937.5000,168050.0000,109715,0
20070621,168000.0000,168075.0000,167625.0000,167837.5000,133405,0
20070622,167837.5000,168862.5000,167725.0000,168850.0000,173124,0
20070625,168800.0000,168900.0000,168462.5000,168762.5000,122024,0
20070626,168762.5000,168950.0000,168350.0000,168650.0000,138326,0
20070627,168662.5000,168712.5000,168150.0000,168612.5000,132872,0
20070628,168600.0000,168975.0000,168237.5000,168550.0000,129553,0
20070629,168512.5000,169712.5000,168312.5000,169700.0000,170019,0
20070702,169650.0000,170912.5000,169537.5000,170737.5000,191557,0
20070703,170800.0000,170875.0000,170225.0000,170512.5000,122921,0
20070704,170525.0000,170800.0000,170487.5000,170712.5000,122921,0
20070705,170525.0000,171162.5000,170137.5000,170375.0000,183164,0
20070706,170325.0000,170925.0000,170012.5000,170762.5000,143940,0
20070709,170762.5000,170887.5000,170525.0000,170725.0000,83496,0
20070710,170737.5000,172250.0000,170325.0000,172187.5000,241310,0
20070711,172475.0000,172650.0000,172025.0000,172237.5000,179730,0
20070712,172187.5000,172850.0000,172150.0000,172737.5000,142877,0
20070713,172737.5000,173050.0000,172412.5000,172675.0000,180814,0
20070716,172687.5000,172900.0000,172350.0000,172512.5000,116132,0
20070717,172525.0000,172850.0000,172325.0000,172637.5000,130468,0
20070718,172625.0000,173287.5000,172250.0000,172887.5000,180560,0
20070719,172887.5000,173225.0000,172662.5000,172900.0000,138241,0
20070720,172825.0000,173375.0000,172575.0000,173175.0000,141108,0
20070723,173237.5000,173387.5000,172750.0000,172937.5000,125670,0
20070724,172912.5000,173475.0000,172800.0000,173100.0000,136922,0
20070725,173137.5000,173175.0000,171500.0000,171775.0000,239780,0
20070726,171850.0000,172437.5000,171437.5000,172112.5000,235737,0
20070727,172012.5000,172200.0000,170587.5000,170712.5000,228233,0
20070730,170600.0000,171600.0000,170387.5000,171462.5000,142176,0
20070731,171500.0000,171862.5000,171262.5000,171325.0000,156317,0
20070801,171250.0000,171650.0000,170737.5000,171100.0000,192507,0
20070802,171200.0000,171575.0000,170887.5000,171562.5000,130203,0
20070803,171525.0000,172987.5000,171287.5000,172400.0000,193093,0
20070806,172737.5000,173250.0000,172487.5000,172687.5000,167337,0
20070807,172675.0000,172937.5000,171925.0000,171975.0000,155892,0
20070808,172000.0000,173062.5000,171737.5000,172712.5000,165500,0
20070809,172662.5000,172937.5000,170900.0000,171200.0000,268056,0
20070810,171225.0000,171562.5000,170762.5000,171387.5000,177262,0
20070813,171387.5000,171600.0000,170275.0000,170375.0000,151298,0
20070814,170325.0000,170550.0000,169325.0000,169337.5000,170785,0
20070815,169387.5000,169412.5000,168137.5000,168225.0000,211047,0
20070816,167987.5000,168262.5000,167125.0000,168025.0000,257026,0
20070817,167975.0000,169487.5000,167287.5000,168512.5000,292077,0
20070820,168800.0000,169025.0000,168400.0000,168625.0000,121540,0
20070821,168600.0000,169162.5000,168362.5000,168437.5000,142091,0
20070822,168437.5000,169537.5000,168275.0000,169437.5000,149856,0
20070823,169487.5000,169987.5000,169325.0000,169737.5000,127288,0
20070824,169712.5000,171175.0000,169537.5000,171025.0000,147610,0
20070827,171062.5000,171187.5000,170550.0000,170700.0000,82683,0
20070828,170662.5000,171137.5000,170125.0000,170237.5000,126831,0
20070829,170162.5000,171150.0000,169650.0000,171087.5000,164285,0
20070830,171075.0000,171075.0000,170025.0000,170462.5000,166105,0
20070831,170512.5000,171625.0000,170375.0000,170587.5000,184915,0
20070903,170462.5000,170800.0000,170125.0000,170437.5000,184915,0
20070904,170512.5000,170800.0000,169487.5000,170162.5000,186560,0
20070905,170175.0000,171000.0000,169700.0000,170637.5000,164858,0
20070906,170687.5000,171450.0000,170500.0000,171200.0000,151979,0
20070907,171200.0000,172550.0000,170850.0000,172162.5000,188032,0
20070910,172250.0000,172750.0000,172137.5000,172562.5000,104202,0
20070911,172600.0000,173150.0000,172275.0000,173050.0000,123125,0
20070912,173012.5000,173975.0000,172837.5000,173837.5000,140023,0
20070913,173850.0000,174100.0000,173287.5000,173500.0000,94034,0
20070914,173400.0000,173700.0000,173050.0000,173525.0000,50145,0
20070917,173400.0000,173612.5000,173187.5000,173437.5000,50145,0
20070918,173675.0000,175162.5000,173237.5000,175112.5000,161408,0
20070919,175112.5000,175137.5000,174462.5000,174712.5000,136073,0
20070920,174812.5000,176487.5000,174787.5000,176062.5000,183983,0
20070921,176100.0000,176750.0000,175762.5000,176425.0000,113707,0
20070924,176425.0000,176900.0000,176087.5000,176337.5000,96882,0
20070925,176250.0000,177200.0000,176012.5000,177037.5000,129067,0
20070926,177087.5000,177287.5000,176662.5000,176862.5000,110535,0
20070927,176887.5000,177675.0000,176825.0000,177175.0000,148209,0
20070928,177087.5000,178750.0000,177075.0000,178587.5000,184676,0
20071001,178100.0000,178375.0000,178000.0000,178250.0000,185998,0
20071002,177300.0000,177525.0000,177025.0000,177187.5000,139039,0
20071003,177612.5000,177687.5000,176575.0000,176575.0000,167039,0
20071004,176650.0000,177125.0000,176087.5000,176712.5000,161489,0
20071005,176875.0000,177250.0000,175687.5000,176975.0000,170040,0
20071009,175737.5000,176650.0000,175587.5000,176487.5000,214433,0
20071010,177150.0000,177400.0000,176825.0000,176875.0000,168708,0
20071011,177600.0000,178262.5000,177200.0000,177900.0000,150990,0
20071012,177462.5000,177875.0000,177137.5000,177400.0000,230395,0
20071015,178025.0000,178200.0000,177662.5000,177712.5000,174452,0
20071016,177050.0000,177675.0000,177025.0000,177287.5000,138907,0
20071017,177650.0000,178087.5000,177475.0000,177550.0000,182068,0
20071018,178850.0000,179087.5000,178675.0000,178887.5000,172840,0
20071019,178812.5000,179025.0000,178225.0000,178887.5000,151039,0
20071022,177212.5000,177687.5000,176750.0000,177137.5000,169465,0
20071023,178325.0000,178662.5000,178075.0000,178300.0000,276091,0
20071024,178000.0000,178500.0000,177687.5000,178362.5000,178220,0
20071025,178937.5000,179437.5000,178712.5000,179125.0000,165903,0
20071026,179825.0000,180062.5000,179675.0000,179950.0000,166297,0
20071029,180175.0000,180500.0000,179850.0000,180437.5000,120854,0
20071030,180025.0000,180600.0000,180012.5000,180562.5000,120050,0
20071031,180675.0000,181400.0000,180375.0000,181375.0000,115856,0
20071101,180425.0000,181075.0000,180162.5000,180862.5000,184974,0
20071102,181212.5000,181700.0000,180687.5000,181337.5000,177741,0
20071105,181162.5000,181187.5000,180850.0000,180987.5000,210814,0
20071106,181925.0000,182237.5000,181850.0000,182037.5000,127734,0
20071107,184025.0000,184025.0000,183237.5000,183475.0000,146701,0
20071108,183400.0000,183875.0000,183237.5000,183450.0000,250189,0
20071109,183687.5000,183825.0000,182987.5000,183450.0000,213434,0
20071113,182562.5000,182875.0000,182412.5000,182562.5000,164425,0
20071114,183762.5000,184150.0000,183250.0000,183300.0000,148962,0
20071115,183150.0000,183162.5000,182662.5000,182762.5000,213535,0
20071116,183275.0000,183500.0000,182875.0000,183312.5000,186648,0
20071119,183562.5000,183562.5000,183175.0000,183425.0000,170714,0
20071120,184975.0000,185350.0000,184800.0000,185262.5000,114413,0
20071121,185287.5000,185637.5000,185225.0000,185612.5000,198574,0
20071123,185125.0000,185475.0000,185025.0000,185475.0000,122343,0
20071126,185675.0000,185937.5000,185537.5000,185900.0000,168393,0
20071127,186312.5000,186412.5000,185175.0000,185650.0000,150736,0
20071128,184437.5000,185812.5000,184425.0000,185800.0000,169397,0
20071129,184337.5000,184837.5000,184175.0000,184475.0000,218114,0
20071130,184612.5000,184737.5000,182962.5000,183037.5000,162056,0
20071203,183450.0000,183487.5000,183162.5000,183450.0000,203176,0
20071204,184387.5000,184625.0000,184300.0000,184625.0000,128454,0
20071205,183975.0000,183975.0000,182612.5000,182750.0000,160513,0
20071206,182000.0000,183187.5000,182000.0000,182962.5000,202661,0
20071207,183050.0000,183425.0000,182687.5000,183212.5000,200007,0
20071210,183975.0000,184187.5000,183850.0000,183925.0000,131279,0
20071211,183512.5000,183925.0000,183325.0000,183437.5000,110404,0
20071212,183450.0000,184312.5000,183450.0000,184000.0000,160639,0
20071213,183550.0000,183562.5000,182275.0000,182775.0000,123124,0
20071214,181437.5000,181437.5000,180150.0000,180300.0000,112047,0
20071217,179862.5000,179975.0000,179625.0000,179787.5000,72716,0
20071218,180275.0000,180625.0000,180012.5000,180250.0000,154876,0
20071219,179937.5000,180187.5000,179250.0000,179925.0000,116355,0
20071220,179550.0000,179762.5000,179087.5000,179200.0000,114918,0
20071221,179875.0000,180000.0000,179500.0000,179625.0000,115898,0
20071224,180162.5000,180312.5000,180125.0000,180187.5000,95551,0
20071226,180887.5000,181462.5000,180875.0000,181412.5000,19041,0
20071227,181625.0000,183162.5000,181587.5000,183012.5000,47542,0
20071228,183650.0000,184212.5000,183462.5000,184075.0000,112823,0
20071231,184275.0000,184312.5000,182275.0000,182375.0000,99726,0
20080102,183537.5000,184375.0000,183525.0000,184162.5000,2805,0
20080103,184450.0000,184612.5000,184125.0000,184362.5000,2597,0
20080104,184200.0000,185275.0000,184187.5000,184712.5000,3550,0
20080107,184125.0000,184137.5000,183562.5000,183700.0000,1780,0
20080108,183912.5000,183950.0000,183875.0000,183875.0000,3279,0
20080109,183462.5000,183587.5000,182975.0000,183275.0000,902,0
20080110,183250.0000,185125.0000,183250.0000,184887.5000,2303,0
20080111,184862.5000,184962.5000,184712.5000,184750.0000,1882,0
20080114,186075.0000,186087.5000,185787.5000,185850.0000,4070,0
20080115,186012.5000,186275.0000,185212.5000,185350.0000,5775,0
20080116,184937.5000,185325.0000,182362.5000,183175.0000,6677,0
20080117,183562.5000,183625.0000,183125.0000,183337.5000,2366,0
20080118,183312.5000,183500.0000,182487.5000,182725.0000,2152,0
20080122,181100.0000,182650.0000,181100.0000,182437.5000,6780,0
20080123,181825.0000,182200.0000,181375.0000,182162.5000,6780,0
20080124,183025.0000,184300.0000,183000.0000,184262.5000,2795,0
20080125,183650.0000,183825.0000,183112.5000,183212.5000,6326,0
20080128,184112.5000,184625.0000,184025.0000,184500.0000,2139,0
20080129,184425.0000,184500.0000,184300.0000,184500.0000,5839,0
20080130,184637.5000,186000.0000,184412.5000,185987.5000,1669,0
20080131,185662.5000,185737.5000,185312.5000,185737.5000,1239,0
20080201,185887.5000,186625.0000,184612.5000,184850.0000,2341,0
20080204,185175.0000,185175.0000,184912.5000,185125.0000,612,0
20080205,183312.5000,183550.0000,182812.5000,182937.5000,10962,0
20080206,182575.0000,182987.5000,182575.0000,182650.0000,1224,0
20080207,181887.5000,181900.0000,180562.5000,180562.5000,4703,0
20080208,181100.0000,181250.0000,180787.5000,181150.0000,1081,0
20080211,181487.5000,181487.5000,181125.0000,181262.5000,2623,0
20080212,181487.5000,182375.0000,181475.0000,182237.5000,9692,0
20080213,182125.0000,182137.5000,181850.0000,182050.0000,796,0
20080214,182700.0000,182825.0000,182237.5000,182762.5000,4265,0
20080215,183287.5000,183562.5000,183212.5000,183212.5000,1819,0
20080219,184137.5000,184137.5000,183962.5000,184025.0000,2180,0
20080220,183125.0000,183875.0000,182637.5000,183837.5000,1298,0
20080221,184187.5000,185212.5000,184150.0000,185112.5000,2664,0
20080222,185437.5000,185475.0000,184837.5000,185212.5000,4086,0
20080225,185137.5000,185300.0000,185050.0000,185187.5000,1141,0
20080226,185812.5000,187012.5000,185750.0000,187012.5000,5063,0
20080227,188000.0000,189075.0000,188000.0000,188887.5000,2585,0
20080228,188950.0000,190225.0000,188837.5000,190100.0000,4155,0
20080229,189575.0000,189850.0000,189562.5000,189812.5000,1618,0
20080303,189787.5000,190750.0000,189437.5000,189850.0000,856,0
20080304,190087.5000,190437.5000,189925.0000,190025.0000,1628,0
20080305,189950.0000,191025.0000,189950.0000,190737.5000,2010,0
20080306,191400.0000,192112.5000,191212.5000,192012.5000,1866,0
20080307,192687.5000,192712.5000,191712.5000,191825.0000,4472,0
20080310,192037.5000,192087.5000,191725.0000,191837.5000,2440,0
20080311,193162.5000,193162.5000,191225.0000,191425.0000,9854,0
20080312,193400.0000,194012.5000,193400.0000,194012.5000,12595,0
20080313,194837.5000,194937.5000,194575.0000,194812.5000,8054,0
20080314,194662.5000,195837.5000,194562.5000,195812.5000,8360,0
20080317,196337.5000,196937.5000,196337.5000,196937.5000,8360,0
20080318,196237.5000,196512.5000,195462.5000,195462.5000,9644,0
20080319,195600.0000,195625.0000,194187.5000,194300.0000,1924,0
20080320,192112.5000,192125.0000,191737.5000,192012.5000,8409,0
20080324,192075.0000,192200.0000,191250.0000,191887.5000,2125,0
20080325,194050.0000,194312.5000,193750.0000,194125.0000,3147,0
20080326,195900.0000,196975.0000,195662.5000,196925.0000,1766,0
20080327,196612.5000,196887.5000,196012.5000,196500.0000,1843,0
20080328,196962.5000,196975.0000,196225.0000,196287.5000,2005,0
20080331,196875.0000,197937.5000,196537.5000,196612.5000,3205,0
20080401,195137.5000,195137.5000,194037.5000,194350.0000,4389,0
20080402,194375.0000,195250.0000,194187.5000,195125.0000,848,0
20080403,193487.5000,195375.0000,193475.0000,195350.0000,2027,0
20080404,195925.0000,196362.5000,195500.0000,195900.0000,1043,0
20080407,195462.5000,195787.5000,195462.5000,195762.5000,3386,0
20080408,195575.0000,195962.5000,195550.0000,195912.5000,494,0
20080409,195987.5000,197637.5000,195987.5000,197212.5000,546,0
20080410,197887.5000,197925.0000,196150.0000,196212.5000,1476,0
20080411,197375.0000,197375.0000,196875.0000,197325.0000,2782,0
20080414,197637.5000,197812.5000,196937.5000,197000.0000,810,0
20080415,197400.0000,197400.0000,196500.0000,196800.0000,1400,0
20080416,198587.5000,199100.0000,198587.5000,198912.5000,2601,0
20080417,198050.0000,198787.5000,197937.5000,198112.5000,545,0
20080418,196737.5000,197187.5000,196062.5000,197087.5000,3784,0
20080421,198300.0000,198812.5000,198125.0000,198525.0000,1718,0
20080422,198500.0000,199550.0000,198500.0000,199550.0000,4724,0
20080423,198937.5000,198950.0000,198050.0000,198237.5000,2211,0
20080424,196562.5000,196562.5000,195212.5000,195637.5000,5472,0
20080425,194550.0000,195337.5000,194525.0000,194525.0000,1732,0
20080428,194825.0000,195150.0000,194687.5000,195150.0000,952,0
20080429,194225.0000,194812.5000,194137.5000,194137.5000,2229,0
20080430,193912.5000,195112.5000,193912.5000,195112.5000,3459,0
20080501,193562.5000,193562.5000,192675.0000,192875.0000,3161,0
20080502,193000.0000,193012.5000,192062.5000,192325.0000,2854,0
20080505,192875.0000,193600.0000,192812.5000,193350.0000,379,0
20080506,193712.5000,194212.5000,193700.0000,193750.0000,1718,0
20080507,192562.5000,192562.5000,191875.0000,192137.5000,827,0
20080508,191437.5000,192500.0000,191175.0000,192187.5000,1212,0
20080509,192987.5000,193150.0000,192525.0000,193150.0000,978,0
20080512,192675.0000,194300.0000,192675.0000,193900.0000,3076,0
20080513,193075.0000,193437.5000,192725.0000,193175.0000,331,0
20080514,192675.0000,193225.0000,192675.0000,192925.0000,1379,0
20080515,193162.5000,193500.0000,192550.0000,192875.0000,1650,0
20080516,193450.0000,194650.0000,193425.0000,194475.0000,1180,0
20080519,194450.0000,194575.0000,193612.5000,193612.5000,2844,0
20080520,195250.0000,195837.5000,193525.0000,195575.0000,2842,0
20080521,196687.5000,197087.5000,196400.0000,196987.5000,1826,0
20080522,196725.0000,196725.0000,196000.0000,196012.5000,1944,0
20080523,196587.5000,197162.5000,196587.5000,197162.5000,3223,0
20080527,196787.5000,196787.5000,196087.5000,196087.5000,1881,0
20080528,195312.5000,195550.0000,194975.0000,195250.0000,2524,0
20080529,194337.5000,194625.0000,193450.0000,193712.5000,2524,0
20080530,193725.0000,194400.0000,193725.0000,194325.0000,3644,0
20080602,193837.5000,194437.5000,193500.0000,194150.0000,2280,0
20080603,194812.5000,194825.0000,192825.0000,193212.5000,7399,0
20080604,193000.0000,193250.0000,192850.0000,192912.5000,2413,0
20080605,192400.0000,194900.0000,192012.5000,194787.5000,5206,0
20080606,194912.5000,196987.5000,194850.0000,196987.5000,7985,0
20080609,197200.0000,197200.0000,195550.0000,195575.0000,4856,0
20080610,194037.5000,194037.5000,193037.5000,193037.5000,3724,0
20080611,194000.0000,194562.5000,194000.0000,194562.5000,3782,0
20080612,192500.0000,192775.0000,192500.0000,192737.5000,1733,0
20080613,191487.5000,192125.0000,191487.5000,191875.0000,2074,0
20080616,193337.5000,193337.5000,193337.5000,193337.5000,2074,0
20080617,192737.5000,193187.5000,192725.0000,193062.5000,30,0
20080618,192987.5000,193262.5000,192862.5000,193225.0000,160,0
20080619,192737.5000,193050.0000,192637.5000,192837.5000,38,0
20080620,194300.0000,194600.0000,194300.0000,194462.5000,22,0
20080623,193075.0000,193187.5000,192587.5000,193187.5000,159,0
20080624,193762.5000,194337.5000,193762.5000,193887.5000,111,0
20080625,194175.0000,195225.0000,193887.5000,195037.5000,20,0
20080626,195962.5000,196287.5000,195687.5000,196200.0000,199,0
20080627,196112.5000,196437.5000,195875.0000,196400.0000,176,0
20080630,196225.0000,196625.0000,195937.5000,196125.0000,139,0
20080701,196475.0000,196900.0000,195975.0000,196625.0000,205890,0
20080702,197312.5000,197887.5000,197312.5000,197850.0000,152,0
20080703,197850.0000,197850.0000,195462.5000,195487.5000,48,0
20080707,194850.0000,196150.0000,194850.0000,195912.5000,35,0
20080708,195350.0000,195375.0000,194875.0000,195012.5000,176,0
20080709,195625.0000,196112.5000,195625.0000,196112.5000,42,0
20080710,195687.5000,196812.5000,195662.5000,196600.0000,28,0
20080711,197237.5000,198475.0000,197237.5000,197950.0000,116,0
20080714,197462.5000,198500.0000,197450.0000,198287.5000,59,0
20080715,199187.5000,199437.5000,197775.0000,197787.5000,57,0
20080716,198087.5000,198162.5000,196987.5000,196987.5000,231,0
20080717,197662.5000,198012.5000,196750.0000,197125.0000,219,0
20080718,197075.0000,197650.0000,197075.0000,197450.0000,35,0
20080721,197662.5000,198087.5000,197475.0000,198087.5000,218,0
20080722,198337.5000,198337.5000,196450.0000,196750.0000,111,0
20080723,196100.0000,196350.0000,195375.0000,195412.5000,278,0
20080724,195412.5000,195800.0000,195062.5000,195200.0000,277,0
20080725,196037.5000,196037.5000,195350.0000,195662.5000,164,0
20080728,196287.5000,196562.5000,196162.5000,196425.0000,87,0
20080729,195750.0000,195750.0000,194187.5000,194337.5000,528,0
20080730,194037.5000,194537.5000,193575.0000,194162.5000,269,0
20080731,194725.0000,195600.0000,194450.0000,194462.5000,53,0
20080801,194350.0000,194387.5000,193725.0000,193900.0000,137,0
20080804,194137.5000,194700.0000,194075.0000,194425.0000,34,0
20080805,193187.5000,193237.5000,192825.0000,192987.5000,169,0
20080806,193075.0000,193075.0000,192100.0000,192300.0000,150,0
20080807,192762.5000,193012.5000,191112.5000,191175.0000,167,0
20080808,188162.5000,188162.5000,187275.0000,187275.0000,121,0
20080811,187300.0000,187300.0000,185912.5000,186262.5000,492,0
20080812,186200.0000,186450.0000,185800.0000,186100.0000,25,0
20080813,186112.5000,186475.0000,185400.0000,186337.5000,197,0
20080814,186187.5000,186187.5000,184750.0000,184850.0000,279,0
20080815,183875.0000,183950.0000,183050.0000,183187.5000,3036,0
20080818,183637.5000,183950.0000,183412.5000,183437.5000,154,0
20080819,183275.0000,184587.5000,183250.0000,184312.5000,103,0
20080820,183900.0000,184187.5000,183362.5000,183975.0000,41,0
20080821,184950.0000,185775.0000,184950.0000,185712.5000,344,0
20080822,184925.0000,185200.0000,184325.0000,184475.0000,35,0
20080825,184450.0000,184762.5000,184237.5000,184262.5000,31,0
20080826,182262.5000,183112.5000,182250.0000,182925.0000,1124,0
20080827,184437.5000,184437.5000,183687.5000,183687.5000,263,0
20080828,184437.5000,184875.0000,183412.5000,183612.5000,55,0
20080829,184012.5000,184250.0000,182887.5000,182887.5000,190,0
20080902,181125.0000,181412.5000,180775.0000,181300.0000,41,0
20080903,180437.5000,181012.5000,180362.5000,181012.5000,295,0
20080904,180937.5000,181000.0000,178962.5000,178962.5000,78,0
20080905,178012.5000,178762.5000,177950.0000,177950.0000,407,0
20080908,177662.5000,177662.5000,176262.5000,176262.5000,449,0
20080909,176800.0000,177062.5000,176412.5000,177050.0000,1604,0
20080910,176025.0000,176100.0000,175225.0000,175375.0000,1443,0
20080911,174112.5000,174337.5000,173825.0000,174337.5000,170,0
20080912,176375.0000,177675.0000,176312.5000,177675.0000,168,0
20080915,177775.0000,177775.0000,177775.0000,177775.0000,168,0
20080916,177512.5000,177537.5000,175500.0000,176362.5000,324,0
20080917,177175.0000,179637.5000,176275.0000,179637.5000,188,0
20080918,181350.0000,181350.0000,179725.0000,179762.5000,453,0
20080919,177537.5000,180587.5000,177500.0000,180537.5000,167,0
20080922,181875.0000,184750.0000,181600.0000,184750.0000,517,0
20080923,184112.5000,184487.5000,182712.5000,183775.0000,350,0
20080924,183750.0000,184062.5000,183125.0000,183187.5000,416,0
20080925,183812.5000,184062.5000,182462.5000,182762.5000,44,0
20080926,182912.5000,182912.5000,182350.0000,182787.5000,447,0
20080929,179550.0000,181200.0000,179550.0000,181100.0000,224,0
20080930,179362.5000,179400.0000,176487.5000,176675.0000,151,0
20081001,176350.0000,176350.0000,175300.0000,176050.0000,72,0
20081002,173825.0000,173850.0000,172062.5000,172912.5000,2881,0
20081003,172875.0000,173625.0000,171500.0000,172862.5000,191,0
20081006,170400.0000,170400.0000,168262.5000,168262.5000,57,0
20081007,170400.0000,171550.0000,170000.0000,170650.0000,121,0
20081008,171700.0000,172037.5000,170625.0000,171475.0000,89,0
20081009,171887.5000,171887.5000,170687.5000,171125.0000,170,0
20081010,170075.0000,170087.5000,168550.0000,168587.5000,79,0
20081014,172012.5000,172037.5000,170625.0000,170687.5000,128,0
20081015,170375.0000,170375.0000,168750.0000,168887.5000,108,0
20081016,168900.0000,168900.0000,167500.0000,167825.0000,76,0
20081017,167512.5000,168362.5000,167500.0000,167750.0000,86,0
20081020,167537.5000,167550.0000,166000.0000,166312.5000,168,0
20081021,164637.5000,165100.0000,163500.0000,163925.0000,47,0
20081022,160225.0000,160837.5000,160225.0000,160662.5000,213,0
20081023,159900.0000,160737.5000,159212.5000,160412.5000,53,0
20081024,157587.5000,158900.0000,157525.0000,157550.0000,43,0
20081027,155350.0000,157000.0000,155050.0000,156512.5000,540,0
20081028,157037.5000,157450.0000,155687.5000,157450.0000,45,0
20081029,159737.5000,162175.0000,159350.0000,160437.5000,125,0
20081030,163500.0000,163500.0000,160900.0000,161887.5000,219,0
20081031,158987.5000,159262.5000,158462.5000,159262.5000,224,0
20081103,160000.0000,160000.0000,157475.0000,157612.5000,131,0
20081104,159912.5000,162412.5000,159825.0000,161637.5000,167,0
20081105,160462.5000,163400.0000,160462.5000,162150.0000,4832,0
20081106,159700.0000,160562.5000,158825.0000,158950.0000,37,0
20081107,159337.5000,159800.0000,158762.5000,159112.5000,155,0
20081110,160850.0000,160850.0000,159137.5000,159250.0000,1,0
20081112,156387.5000,157000.0000,156050.0000,156112.5000,131,0
20081113,156262.5000,158625.0000,155450.0000,158437.5000,1161,0
20081114,157912.5000,159725.0000,157912.5000,159725.0000,179969,0
20081117,157987.5000,158750.0000,157987.5000,158287.5000,25,0
20081118,157900.0000,157900.0000,157012.5000,157037.5000,137,0
20081119,157687.5000,159962.5000,157037.5000,157350.0000,154,0
20081120,156575.0000,156825.0000,156175.0000,156250.0000,36,0
20081121,157387.5000,157787.5000,155750.0000,156200.0000,49,0
20081124,159637.5000,160875.0000,159637.5000,160875.0000,97,0
20081125,162212.5000,162850.0000,161912.5000,162725.0000,305,0
20081126,161887.5000,161887.5000,160750.0000,160925.0000,71,0
20081128,159450.0000,159450.0000,158750.0000,158750.0000,69,0
20081201,157700.0000,158437.5000,157562.5000,158350.0000,248,0
20081202,158812.5000,159175.0000,158412.5000,158700.0000,46,0
20081203,157662.5000,158437.5000,157662.5000,158125.0000,42,0
20081204,157737.5000,160162.5000,157737.5000,159862.5000,433,0
20081205,158750.0000,158750.0000,157937.5000,158600.0000,292,0
20081208,160775.0000,161875.0000,160775.0000,161875.0000,145,0
20081209,161387.5000,161475.0000,161387.5000,161475.0000,527,0
20081210,162625.0000,162625.0000,162625.0000,162625.0000,18,0
20081211,165487.5000,166475.0000,165487.5000,166425.0000,3922,0
20081212,167162.5000,167162.5000,167137.5000,167137.5000,46,0
20081215,169625.0000,170400.0000,169625.0000,170400.0000,46,0
20081216,172025.0000,174312.5000,172025.0000,174300.0000,57,0
20081217,178850.0000,179575.0000,178250.0000,178912.5000,385,0
20081218,182375.0000,182375.0000,177337.5000,178537.5000,29,0
20081219,173750.0000,174250.0000,172875.0000,173162.5000,34,0
20081222,174362.5000,174587.5000,173762.5000,174075.0000,65,0
20081223,174637.5000,174637.5000,174250.0000,174275.0000,58,0
20081224,174687.5000,174775.0000,174212.5000,174300.0000,5,0
20081226,176037.5000,176037.5000,175437.5000,175512.5000,9,0
20081229,177975.0000,178287.5000,175375.0000,175750.0000,47,0
20081230,176312.5000,176637.5000,175675.0000,175675.0000,3,0
20081231,173562.5000,174387.5000,173537.5000,174012.5000,10,0
20090102,173000.0000,174162.5000,172787.5000,172787.5000,34,0
20090105,169800.0000,170000.0000,169225.0000,169662.5000,120,0
20090106,166312.5000,168650.0000,166312.5000,168650.0000,286,0
20090107,170662.5000,171112.5000,169787.5000,169787.5000,31,0
20090108,171337.5000,171337.5000,170712.5000,171175.0000,240,0
20090109,170712.5000,170712.5000,167437.5000,167500.0000,152,0
20090112,167162.5000,167312.5000,166562.5000,167062.5000,89,0
20090113,165075.0000,165075.0000,164125.0000,164375.0000,807,0
20090114,164375.0000,164375.0000,163325.0000,164212.5000,82,0
20090115,163537.5000,164237.5000,163000.0000,164237.5000,6,0
20090116,165200.0000,165200.0000,165200.0000,165200.0000,44,0
20090120,161187.5000,161550.0000,160887.5000,160925.0000,57,0
20090121,161612.5000,161687.5000,160837.5000,161662.5000,141,0
20090122,161750.0000,162600.0000,161587.5000,162600.0000,87,0
20090123,159750.0000,162087.5000,159750.0000,162087.5000,8,0
20090126,164625.0000,164625.0000,163775.0000,164062.5000,94,0
20090127,165162.5000,165162.5000,163950.0000,164587.5000,284,0
20090128,165500.0000,165512.5000,163912.5000,164075.0000,157,0
20090129,162587.5000,162587.5000,161912.5000,161912.5000,91,0
20090130,160687.5000,160687.5000,159800.0000,159800.0000,57,0
20090202,159337.5000,161000.0000,159337.5000,160262.5000,60,0
20090203,162000.0000,162500.0000,161812.5000,162500.0000,80,0
20090204,160250.0000,160587.5000,160250.0000,160587.5000,10,0
20090205,160262.5000,160300.0000,159837.5000,159837.5000,9,0
20090206,160887.5000,161825.0000,160887.5000,161687.5000,66,0
20090209,162875.0000,162875.0000,162712.5000,162712.5000,15,0
20090210,162050.0000,162937.5000,160737.5000,160737.5000,115,0
20090211,161975.0000,161975.0000,161137.5000,161237.5000,3,0
20090212,159812.5000,159812.5000,159487.5000,159625.0000,10,0
20090213,160750.0000,161037.5000,160750.0000,160925.0000,41,0
20090217,157587.5000,157675.0000,157587.5000,157675.0000,5,0
20090218,156975.0000,156975.0000,156862.5000,156862.5000,664,0
20090219,158512.5000,158512.5000,158512.5000,158512.5000,30,0
20090220,158562.5000,160450.0000,158562.5000,160450.0000,35,0
20090223,158900.0000,158900.0000,158887.5000,158887.5000,54,0
20090224,160612.5000,160612.5000,160612.5000,160612.5000,89,0
20090225,158862.5000,158862.5000,158862.5000,158862.5000,125,0
20090226,159337.5000,159337.5000,159337.5000,159337.5000,41,0
20090227,158825.0000,158825.0000,158700.0000,158700.0000,1,0
20090302,157325.0000,157325.0000,157125.0000,157125.0000,13,0
20090303,156525.0000,157362.5000,156525.0000,157362.5000,422,0
20090304,157225.0000,158025.0000,157225.0000,158025.0000,92,0
20090305,156087.5000,156862.5000,156087.5000,156787.5000,16,0
20090306,159250.0000,159250.0000,158087.5000,158262.5000,43,0
20090309,157400.0000,157862.5000,157225.0000,157862.5000,487,0
20090310,157962.5000,157962.5000,157962.5000,157962.5000,856,0
20090311,160037.5000,160037.5000,160037.5000,160037.5000,206,0
20090312,160250.0000,160775.0000,160250.0000,160775.0000,180,0
20090313,161625.0000,161625.0000,161237.5000,161237.5000,583,0
20090316,162937.5000,162937.5000,162562.5000,162562.5000,583,0
20090317,161837.5000,162587.5000,161837.5000,162587.5000,46,0
20090318,163225.0000,167737.5000,163225.0000,167737.5000,223,0
20090319,170862.5000,170862.5000,170750.0000,170750.0000,127,0
20090320,169400.0000,169400.0000,169400.0000,169400.0000,20,0
20090323,169437.5000,170375.0000,169437.5000,170375.0000,3,0
20090324,169375.0000,169375.0000,168987.5000,168987.5000,413,0
20090325,168912.5000,170037.5000,168675.0000,169575.0000,58,0
20090326,168925.0000,168925.0000,168925.0000,168925.0000,0,0
20090327,166375.0000,166375.0000,166275.0000,166312.5000,21,0
20090330,164175.0000,164600.0000,164175.0000,164550.0000,106,0
20090331,166400.0000,166400.0000,166025.0000,166037.5000,275,0
20090401,165512.5000,165512.5000,165425.0000,165425.0000,224,0
20090402,168037.5000,168037.5000,168037.5000,168037.5000,11,0
20090403,167875.0000,168600.0000,167575.0000,168600.0000,316,0
20090406,168650.0000,168650.0000,167462.5000,167462.5000,19,0
20090407,165962.5000,165962.5000,165650.0000,165650.0000,13,0
20090408,165375.0000,165375.0000,165375.0000,165375.0000,0,0
20090409,165850.0000,165900.0000,164287.5000,164287.5000,49,0
20090413,166187.5000,166937.5000,166187.5000,166937.5000,20,0
20090414,166062.5000,166062.5000,166062.5000,166062.5000,0,0
20090415,164712.5000,164787.5000,164712.5000,164787.5000,18,0
20090416,164562.5000,164562.5000,164562.5000,164562.5000,3,0
20090417,163137.5000,163137.5000,162725.0000,162750.0000,20,0
20090420,161562.5000,161562.5000,161462.5000,161462.5000,36,0
20090421,161575.0000,161575.0000,161550.0000,161550.0000,31,0
20090422,162675.0000,162675.0000,162662.5000,162662.5000,22,0
20090423,162875.0000,163862.5000,162875.0000,163862.5000,39,0
20090424,165412.5000,165537.5000,165412.5000,165537.5000,59,0
20090427,162725.0000,162725.0000,162725.0000,162725.0000,206,0
20090428,164325.0000,164325.0000,164325.0000,164325.0000,7,0
20090429,166100.0000,166100.0000,166100.0000,166100.0000,19,0
20090430,165900.0000,165900.0000,165700.0000,165762.5000,56,0
20090501,165812.5000,165812.5000,165812.5000,165812.5000,23,0
20090504,167187.5000,167187.5000,167137.5000,167137.5000,137,0
20090505,167412.5000,167862.5000,166387.5000,166387.5000,166,0
20090506,167000.0000,167000.0000,166250.0000,166837.5000,455,0
20090507,167150.0000,167712.5000,167100.0000,167125.0000,102,0
20090508,168837.5000,170225.0000,168612.5000,170225.0000,142401,0
20090511,169937.5000,169937.5000,169937.5000,169937.5000,83,0
20090512,171050.0000,171050.0000,170462.5000,170462.5000,595,0
20090513,170250.0000,170250.0000,169750.0000,170087.5000,378,0
20090514,170725.0000,170725.0000,169375.0000,170625.0000,810,0
20090515,169625.0000,169625.0000,168387.5000,168387.5000,18,0
20090518,169162.5000,169162.5000,169162.5000,169162.5000,2809,0
20090519,170312.5000,170600.0000,170275.0000,170600.0000,89,0
20090520,171162.5000,172500.0000,171162.5000,172500.0000,15,0
20090521,172150.0000,173600.0000,171875.0000,173600.0000,15,0
20090522,175212.5000,175212.5000,175162.5000,175162.5000,35,0
20090526,174775.0000,174837.5000,174775.0000,174775.0000,46,0
20090527,173375.0000,174312.5000,173375.0000,173950.0000,463,0
20090528,173850.0000,174587.5000,173850.0000,174500.0000,40,0
20090529,176262.5000,176637.5000,176162.5000,176637.5000,99,0
20090601,177137.5000,177137.5000,177112.5000,177112.5000,720,0
20090602,177987.5000,178975.0000,177987.5000,178975.0000,61,0
20090603,177612.5000,177612.5000,176662.5000,176662.5000,75,0
20090604,176737.5000,177225.0000,176737.5000,177225.0000,253,0
20090605,177162.5000,178200.0000,174500.0000,174512.5000,110,0
20090608,173637.5000,173637.5000,173637.5000,173637.5000,219,0
20090609,174900.0000,175962.5000,174900.0000,175962.5000,238,0
20090610,175900.0000,175900.0000,174587.5000,174600.0000,601,0
20090611,176025.0000,176600.0000,175887.5000,176600.0000,422,0
20090612,174912.5000,175450.0000,174912.5000,175137.5000,63,0
20090615,172975.0000,173125.0000,172975.0000,173125.0000,63,0
20090616,173662.5000,173762.5000,172812.5000,172925.0000,92,0
20090617,174437.5000,174437.5000,174437.5000,174437.5000,102,0
20090618,173687.5000,173687.5000,173650.0000,173650.0000,56,0
20090619,175000.0000,175000.0000,174350.0000,174350.0000,154347,0
20090622,173062.5000,173275.0000,173062.5000,173275.0000,194318,0
20090623,175812.5000,176100.0000,175812.5000,175950.0000,277272,0
20090624,175325.0000,175325.0000,173612.5000,173987.5000,266058,0
20090625,174775.0000,174875.0000,174775.0000,174812.5000,236598,0
20090626,176350.0000,176350.0000,175937.5000,175937.5000,236598,0
20090629,176012.5000,176012.5000,176012.5000,176012.5000,150162,0
20090630,175225.0000,175500.0000,175225.0000,175500.0000,233978,0
20090701,176187.5000,176837.5000,176187.5000,176837.5000,233978,0
20090702,175550.0000,175550.0000,175237.5000,175312.5000,228046,0
20090706,173750.0000,175312.5000,173750.0000,175312.5000,227638,0
20090707,174850.0000,174850.0000,174087.5000,174087.5000,206072,0
20090708,173837.5000,173837.5000,172887.5000,173125.0000,232588,0
20090709,174812.5000,175437.5000,174812.5000,175437.5000,251701,0
20090710,174250.0000,174375.0000,174250.0000,174375.0000,196965,0
20090713,174675.0000,174675.0000,174675.0000,174675.0000,177078,0
20090714,174187.5000,174187.5000,174187.5000,174187.5000,179240,0
20090715,176625.0000,176625.0000,176625.0000,176625.0000,220833,0
20090716,176850.0000,176850.0000,176850.0000,176850.0000,177036,0
20090717,176725.0000,176750.0000,176687.5000,176750.0000,150003,0
20090720,177712.5000,177875.0000,177662.5000,177737.5000,180361,0
20090721,177787.5000,177787.5000,177062.5000,177437.5000,201509,0
20090722,177187.5000,177875.0000,177187.5000,177850.0000,169965,0
20090723,178125.0000,178125.0000,177550.0000,177550.0000,236743,0
20090724,177937.5000,177937.5000,177387.5000,177700.0000,166162,0
20090727,178250.0000,178250.0000,177625.0000,178050.0000,181275,0
20090728,177500.0000,177500.0000,176750.0000,177212.5000,257173,0
20090729,176375.0000,176500.0000,175100.0000,175100.0000,298175,0
20090730,175500.0000,176125.0000,175250.0000,175962.5000,224051,0
20090731,176375.0000,178437.5000,176312.5000,178175.0000,284727,0
20090803,178875.0000,180437.5000,178875.0000,180112.5000,269338,0
20090804,179937.5000,180312.5000,179862.5000,179862.5000,168745,0
20090805,179937.5000,180562.5000,179750.0000,180375.0000,200410,0
20090806,179750.0000,180000.0000,179187.5000,179287.5000,207832,0
20090807,179525.0000,180000.0000,177075.0000,177150.0000,273006,0
20090810,177062.5000,177062.5000,176500.0000,176650.0000,175885,0
20090811,177075.0000,177075.0000,176562.5000,176850.0000,165312,0
20090812,177125.0000,177975.0000,176750.0000,177675.0000,249029,0
20090813,178875.0000,178875.0000,178300.0000,178300.0000,215474,0
20090814,178625.0000,178625.0000,177062.5000,177125.0000,166529,0
20090817,175950.0000,176125.0000,175750.0000,176025.0000,186801,0
20090818,176162.5000,176750.0000,176062.5000,176737.5000,176720,0
20090819,176375.0000,178312.5000,176375.0000,178000.0000,264852,0
20090820,177687.5000,178250.0000,177687.5000,178200.0000,163412,0
20090821,179062.5000,179625.0000,178625.0000,179200.0000,223974,0
20090824,179137.5000,179187.5000,178600.0000,178600.0000,140613,0
20090825,179000.0000,179437.5000,178850.0000,178850.0000,176910,0
20090826,178000.0000,178062.5000,177750.0000,178012.5000,197537,0
20090827,178250.0000,180000.0000,177875.0000,179650.0000,229045,0
20090828,179437.5000,179750.0000,178587.5000,178587.5000,176381,0
20090831,179437.5000,179750.0000,178625.0000,179125.0000,162745,0
20090901,178125.0000,178125.0000,177312.5000,177675.0000,256408,0
20090902,177500.0000,178625.0000,177500.0000,178400.0000,204208,0
20090903,179125.0000,179125.0000,178000.0000,178125.0000,198535,0
20090904,178437.5000,178937.5000,177562.5000,178862.5000,218074,0
20090908,180812.5000,181625.0000,180812.5000,181112.5000,297778,0
20090909,181812.5000,182375.0000,181750.0000,181787.5000,199920,0
20090910,181937.5000,182562.5000,181500.0000,182287.5000,169956,0
20090911,182350.0000,182875.0000,182000.0000,182425.0000,56005,0
20090914,181875.0000,182812.5000,181875.0000,182575.0000,56005,0
20090915,182500.0000,183500.0000,182062.5000,183225.0000,233857,0
20090916,183500.0000,184187.5000,183125.0000,184025.0000,241223,0
20090917,183812.5000,184375.0000,183750.0000,184337.5000,210889,0
20090918,183812.5000,184125.0000,183587.5000,184000.0000,177035,0
20090921,183000.0000,183750.0000,183000.0000,183462.5000,176858,0
20090922,184687.5000,185012.5000,184687.5000,184875.0000,181689,0
20090923,184787.5000,185500.0000,184312.5000,184962.5000,229402,0
20090924,184750.0000,184875.0000,182900.0000,183162.5000,283645,0
20090925,183250.0000,183812.5000,183000.0000,183300.0000,225108,0
20090928,183175.0000,183437.5000,182375.0000,182375.0000,234719,0
20090929,181887.5000,182250.0000,181687.5000,182100.0000,245299,0
20090930,182662.5000,183112.5000,182662.5000,183062.5000,294482,0
20091001,182000.0000,182187.5000,181500.0000,181675.0000,262497,0
20091002,181762.5000,182937.5000,181500.0000,182337.5000,297781,0
20091005,182687.5000,183287.5000,182437.5000,183250.0000,157196,0
20091006,184375.0000,184375.0000,183862.5000,183862.5000,207435,0
20091007,183375.0000,183625.0000,183187.5000,183350.0000,221072,0
20091008,184875.0000,185125.0000,184125.0000,184687.5000,221072,0
20091009,184375.0000,184437.5000,183500.0000,183837.5000,122454,0
20091013,185125.0000,185562.5000,185125.0000,185250.0000,247927,0
20091014,186125.0000,186625.0000,186000.0000,186287.5000,218334,0
20091015,185937.5000,186875.0000,185750.0000,186575.0000,244378,0
20091016,185812.5000,186250.0000,185812.5000,186212.5000,219870,0
20091019,186500.0000,186875.0000,186500.0000,186775.0000,189175,0
20091020,186937.5000,186937.5000,186187.5000,186562.5000,252680,0
20091021,187375.0000,188000.0000,187375.0000,187925.0000,297781,0
20091022,187375.0000,187825.0000,187375.0000,187800.0000,222875,0
20091023,188062.5000,188062.5000,187500.0000,187500.0000,232306,0
20091026,187750.0000,187750.0000,185625.0000,185712.5000,261141,0
20091027,185750.0000,185750.0000,184625.0000,185075.0000,330482,0
20091028,184937.5000,185125.0000,183837.5000,183975.0000,318928,0
20091029,184500.0000,185687.5000,184500.0000,185550.0000,312544,0
20091030,185000.0000,185062.5000,184062.5000,184075.0000,313640,0
20091102,184875.0000,185375.0000,184187.5000,184387.5000,277473,0
20091103,183187.5000,184062.5000,182937.5000,183762.5000,333458,0
20091104,184837.5000,186250.0000,184837.5000,186187.5000,290221,0
20091105,186025.0000,186375.0000,185687.5000,185837.5000,207097,0
20091106,185625.0000,186312.5000,185375.0000,185437.5000,260485,0
20091109,187300.0000,187450.0000,187300.0000,187450.0000,194821,0
20091110,187250.0000,187300.0000,186850.0000,187237.5000,220304,0
20091111,187250.0000,187300.0000,186850.0000,187025.0000,228091,0
20091112,186587.5000,186587.5000,185687.5000,185787.5000,315833,0
20091113,185887.5000,186625.0000,185437.5000,186162.5000,246095,0
20091116,187000.0000,187562.5000,186125.0000,187287.5000,279006,0
20091117,186050.0000,186050.0000,185187.5000,185662.5000,280662,0
20091118,186875.0000,187250.0000,186725.0000,186725.0000,259800,0
20091119,185750.0000,186500.0000,185750.0000,186462.5000,285426,0
20091120,185600.0000,185750.0000,185312.5000,185687.5000,269615,0
20091123,187162.5000,187162.5000,187150.0000,187150.0000,201592,0
20091124,187150.0000,187312.5000,186625.0000,187187.5000,249545,0
20091125,188525.0000,189250.0000,188062.5000,189212.5000,266464,0
20091127,186500.0000,187250.0000,186187.5000,187000.0000,453052,0
20091130,187750.0000,187875.0000,187312.5000,187387.5000,274033,0
20091201,188625.0000,188875.0000,188625.0000,188675.0000,268011,0
20091202,188625.0000,188625.0000,187937.5000,187937.5000,226483,0
20091203,189000.0000,189187.5000,188500.0000,188625.0000,309711,0
20091204,188250.0000,188250.0000,185312.5000,185337.5000,451403,0
20091207,184937.5000,186000.0000,184937.5000,185250.0000,310855,0
20091208,184625.0000,184625.0000,183525.0000,183525.0000,330763,0
20091209,184437.5000,184437.5000,183500.0000,183937.5000,304302,0
20091210,184375.0000,184375.0000,183750.0000,183987.5000,168421,0
20091211,183937.5000,183937.5000,182375.0000,182737.5000,93413,0
20091214,182875.0000,183062.5000,182875.0000,183012.5000,93413,0
20091215,181625.0000,181875.0000,181437.5000,181537.5000,241078,0
20091216,181875.0000,182325.0000,181375.0000,181400.0000,238175,0
20091217,179375.0000,179500.0000,178875.0000,179337.5000,302014,0
20091218,179187.5000,179187.5000,178375.0000,178987.5000,245972,0
20091221,179387.5000,179412.5000,178587.5000,178587.5000,139737,0
20091222,178437.5000,178437.5000,177937.5000,178150.0000,176316,0
20091223,179125.0000,179175.0000,179125.0000,179175.0000,176316,0
20091224,179125.0000,179412.5000,179125.0000,179412.5000,57193,0
20091228,179825.0000,179825.0000,179750.0000,179750.0000,59279,0
20091229,179437.5000,179437.5000,179375.0000,179375.0000,151808,0
20091230,179312.5000,179312.5000,179162.5000,179162.5000,151808,0
20091231,179312.5000,179312.5000,179175.0000,179175.0000,103125,0
20100104,180000.0000,180625.0000,180000.0000,180125.0000,221750,0
20100105,180250.0000,180250.0000,179437.5000,179587.5000,218270,0
20100106,179525.0000,180312.5000,179437.5000,180100.0000,263831,0
20100107,178875.0000,179250.0000,178875.0000,179062.5000,243923,0
20100108,178437.5000,180250.0000,178437.5000,180187.5000,348468,0
20100111,181375.0000,181487.5000,181375.0000,181475.0000,212216,0
20100112,181500.0000,181750.0000,181112.5000,181187.5000,226302,0
20100113,182000.0000,182012.5000,180962.5000,181387.5000,271150,0
20100114,181025.0000,181262.5000,181025.0000,181262.5000,271150,0
20100115,179562.5000,179562.5000,179437.5000,179437.5000,252340,0
20100119,178425.0000,178625.0000,178412.5000,178625.0000,345534,0
20100120,176750.0000,176750.0000,176125.0000,176312.5000,341110,0
20100121,175875.0000,176562.5000,175625.0000,176287.5000,366647,0
20100122,176650.0000,177125.0000,176112.5000,176675.0000,272957,0
20100125,176812.5000,176875.0000,176812.5000,176862.5000,187851,0
20100126,176062.5000,176187.5000,175750.0000,176062.5000,313123,0
20100127,175625.0000,175687.5000,175187.5000,175412.5000,335848,0
20100128,174750.0000,174750.0000,174337.5000,174687.5000,376943,0
20100129,174525.0000,174525.0000,173312.5000,173312.5000,356293,0
20100201,173875.0000,174000.0000,173750.0000,174000.0000,246958,0
20100202,174275.0000,174537.5000,174275.0000,174537.5000,265894,0
20100203,174625.0000,174625.0000,173687.5000,173775.0000,323139,0
20100204,173062.5000,173062.5000,171787.5000,171787.5000,409551,0
20100205,171150.0000,171500.0000,169875.0000,170437.5000,464958,0
20100208,170862.5000,171275.0000,170812.5000,170887.5000,247392,0
20100209,171875.0000,172875.0000,171312.5000,172162.5000,431230,0
20100210,171725.0000,171725.0000,171637.5000,171687.5000,298921,0
20100211,171250.0000,171250.0000,169950.0000,171087.5000,298921,0
20100212,170000.0000,170437.5000,169587.5000,170212.5000,339011,0
20100216,170812.5000,172000.0000,170812.5000,171950.0000,321535,0
20100217,171375.0000,171375.0000,169925.0000,170200.0000,293170,0
20100218,170350.0000,170350.0000,169625.0000,170200.0000,346438,0
20100219,169062.5000,170000.0000,168625.0000,169937.5000,342249,0
20100222,170250.0000,170250.0000,170087.5000,170087.5000,219062,0
20100223,169687.5000,169687.5000,169025.0000,169025.0000,387964,0
20100224,170125.0000,170125.0000,169062.5000,169062.5000,325557,0
20100225,168912.5000,169300.0000,168350.0000,169300.0000,384343,0
20100226,169525.0000,170775.0000,169525.0000,170262.5000,379305,0
20100301,169050.0000,169687.5000,168312.5000,169687.5000,358508,0
20100302,169050.0000,170125.0000,169050.0000,170000.0000,370881,0
20100303,170762.5000,171437.5000,170625.0000,171250.0000,367057,0
20100304,169625.0000,169712.5000,169625.0000,169712.5000,364918,0
20100305,170200.0000,170287.5000,170125.0000,170287.5000,297999,0
20100308,170425.0000,170425.0000,170412.5000,170412.5000,238518,0
20100309,169762.5000,169912.5000,169762.5000,169912.5000,303465,0
20100310,170787.5000,170787.5000,170637.5000,170637.5000,266173,0
20100311,170787.5000,170937.5000,170375.0000,170912.5000,156228,0
20100312,171912.5000,171987.5000,171912.5000,171975.0000,59243,0
20100315,171912.5000,171987.5000,171225.0000,171225.0000,59243,0
20100316,170750.0000,171962.5000,170750.0000,171962.5000,288581,0
20100317,171925.0000,171937.5000,171625.0000,171925.0000,254490,0
20100318,170737.5000,170737.5000,170250.0000,170250.0000,309394,0
20100319,170737.5000,170737.5000,169200.0000,169200.0000,286789,0
20100322,169300.0000,169300.0000,169300.0000,169300.0000,303153,0
20100323,168612.5000,168612.5000,168612.5000,168612.5000,324045,0
20100324,166900.0000,166937.5000,166725.0000,166725.0000,413012,0
20100325,166937.5000,166937.5000,166137.5000,166137.5000,379887,0
20100326,167150.0000,167650.0000,167150.0000,167500.0000,344158,0
20100329,168425.0000,168425.0000,168300.0000,168300.0000,235099,0
20100330,167887.5000,167887.5000,167762.5000,167762.5000,305069,0
20100331,169200.0000,169200.0000,168875.0000,168875.0000,375318,0
20100401,169375.0000,169625.0000,169375.0000,169625.0000,312578,0
20100402,169375.0000,169375.0000,168575.0000,168575.0000,54830,0
20100405,168550.0000,168550.0000,168550.0000,168550.0000,128059,0
20100406,167162.5000,167425.0000,167162.5000,167425.0000,310565,0
20100407,166962.5000,167150.0000,166962.5000,167150.0000,289314,0
20100408,166937.5000,166937.5000,166887.5000,166887.5000,313608,0
20100409,166937.5000,168500.0000,166937.5000,168200.0000,382153,0
20100412,169850.0000,170062.5000,169812.5000,169850.0000,305464,0
20100413,169950.0000,170062.5000,169625.0000,169950.0000,246408,0
20100414,170700.0000,170875.0000,169625.0000,170700.0000,312008,0
20100415,169537.5000,169700.0000,169537.5000,169700.0000,302972,0
20100416,169075.0000,169075.0000,168725.0000,168725.0000,340398,0
20100419,168375.0000,168437.5000,168375.0000,168437.5000,256836,0
20100420,168587.5000,168587.5000,168012.5000,168012.5000,271979,0
20100421,167200.0000,167562.5000,167200.0000,167562.5000,273882,0
20100422,168062.5000,168062.5000,166125.0000,166437.5000,448260,0
20100423,166325.0000,167350.0000,166325.0000,167350.0000,422184,0
20100426,166600.0000,166850.0000,166600.0000,166812.5000,294426,0
20100427,166350.0000,166350.0000,165112.5000,165112.5000,539793,0
20100428,164875.0000,164875.0000,164862.5000,164862.5000,605208,0
20100429,165737.5000,165737.5000,165575.0000,165575.0000,360330,0
20100430,166012.5000,166350.0000,166012.5000,166350.0000,361569,0
20100503,164937.5000,165175.0000,164937.5000,165175.0000,250178,0
20100504,164937.5000,165125.0000,162562.5000,162562.5000,468697,0
20100505,161062.5000,161062.5000,160337.5000,160337.5000,569862,0
20100506,159187.5000,159187.5000,157537.5000,157537.5000,828859,0
20100507,159187.5000,159450.0000,158550.0000,159250.0000,672554,0
20100510,161812.5000,161812.5000,159875.0000,160025.0000,606839,0
20100511,158675.0000,159325.0000,158675.0000,158700.0000,425029,0
20100512,158487.5000,158812.5000,157825.0000,157925.0000,315250,0
20100513,157312.5000,157350.0000,156987.5000,157062.5000,288648,0
20100514,156162.5000,156562.5000,154750.0000,154837.5000,460512,0
20100517,154300.0000,154900.0000,153737.5000,154862.5000,491594,0
20100518,155200.0000,155275.0000,152587.5000,152587.5000,550193,0
20100519,153075.0000,154700.0000,153075.0000,154700.0000,638060,0
20100520,154525.0000,157250.0000,154275.0000,157100.0000,605424,0
20100521,157162.5000,157337.5000,157000.0000,157337.5000,431396,0
20100524,154412.5000,155087.5000,154412.5000,155025.0000,280348,0
20100525,152787.5000,153975.0000,152787.5000,153975.0000,400948,0
20100526,153825.0000,153825.0000,152512.5000,152512.5000,352971,0
20100527,152950.0000,154800.0000,152950.0000,154737.5000,352971,0
20100528,154575.0000,154575.0000,153562.5000,154050.0000,366661,0
20100601,152000.0000,153712.5000,152000.0000,153225.0000,530192,0
20100602,152812.5000,153000.0000,152812.5000,153000.0000,333002,0
20100603,152125.0000,152287.5000,152125.0000,152225.0000,353616,0
20100604,150787.5000,150787.5000,149575.0000,149575.0000,516180,0
20100607,149087.5000,149200.0000,149087.5000,149200.0000,373148,0
20100608,149187.5000,149675.0000,149050.0000,149050.0000,420693,0
20100609,150462.5000,150850.0000,149812.5000,149812.5000,341633,0
20100610,151550.0000,151550.0000,150987.5000,151200.0000,285964,0
20100611,151275.0000,151275.0000,150937.5000,150937.5000,92234,0
20100614,153312.5000,153312.5000,153050.0000,153050.0000,92234,0
20100615,153312.5000,153312.5000,153050.0000,153050.0000,92234,0
20100616,153825.0000,154137.5000,153825.0000,154025.0000,256776,0
20100617,155000.0000,155000.0000,154837.5000,154837.5000,316888,0
20100618,155000.0000,155000.0000,154625.0000,154637.5000,189830,0
20100621,154100.0000,154100.0000,154062.5000,154100.0000,257963,0
20100622,153362.5000,153412.5000,153362.5000,153412.5000,282277,0
20100623,153362.5000,154312.5000,152875.0000,154112.5000,312742,0
20100624,154787.5000,154787.5000,154225.0000,154225.0000,343129,0
20100625,154787.5000,155000.0000,153750.0000,154912.5000,299215,0
20100628,153650.0000,153687.5000,153562.5000,153650.0000,250731,0
20100629,152375.0000,152675.0000,152375.0000,152675.0000,330210,0
20100630,153662.5000,153662.5000,153100.0000,153100.0000,345791,0
20100701,155437.5000,156037.5000,155437.5000,156012.5000,345791,0
20100702,156875.0000,157287.5000,156812.5000,156962.5000,279628,0
20100706,158125.0000,158187.5000,157787.5000,157787.5000,359963,0
20100707,157512.5000,158175.0000,157512.5000,158175.0000,288348,0
20100708,157512.5000,158500.0000,157512.5000,158500.0000,249254,0
20100709,157950.0000,158075.0000,157950.0000,158075.0000,247622,0
20100712,157950.0000,158062.5000,157462.5000,157462.5000,184312,0
20100713,158862.5000,158862.5000,158775.0000,158775.0000,337464,0
20100714,159550.0000,159550.0000,159125.0000,159125.0000,255092,0
20100715,160837.5000,161300.0000,160837.5000,161187.5000,341871,0
20100716,160837.5000,161787.5000,160837.5000,161787.5000,289643,0
20100719,161925.0000,161975.0000,161925.0000,161975.0000,226230,0
20100720,161000.0000,161162.5000,161000.0000,161162.5000,285869,0
20100721,161000.0000,161250.0000,159287.5000,159287.5000,273136,0
20100722,160750.0000,161450.0000,160750.0000,161162.5000,284053,0
20100723,160750.0000,161500.0000,160062.5000,161500.0000,347918,0
20100726,161725.0000,162475.0000,161725.0000,162350.0000,229854,0
20100727,162262.5000,162512.5000,162112.5000,162350.0000,277661,0
20100728,162287.5000,162500.0000,162237.5000,162237.5000,219732,0
20100729,163600.0000,163600.0000,163450.0000,163450.0000,251094,0
20100730,162862.5000,163175.0000,162862.5000,163175.0000,285059,0
20100802,164812.5000,164812.5000,164587.5000,164587.5000,256865,0
20100803,165437.5000,165437.5000,164975.0000,165387.5000,236132,0
20100804,165437.5000,165437.5000,164375.0000,164650.0000,263048,0
20100805,164625.0000,164687.5000,164587.5000,164687.5000,242098,0
20100806,165000.0000,165925.0000,165000.0000,165925.0000,288250,0
20100809,165587.5000,165587.5000,165312.5000,165312.5000,165319,0
20100810,163975.0000,164962.5000,163912.5000,164962.5000,303762,0
20100811,162287.5000,162287.5000,160975.0000,160975.0000,421976,0
20100812,159837.5000,160275.0000,159837.5000,160275.0000,360136,0
20100813,159787.5000,159787.5000,159400.0000,159400.0000,281618,0
20100816,160375.0000,160375.0000,160087.5000,160087.5000,237735,0
20100817,160925.0000,161000.0000,160812.5000,161000.0000,295886,0
20100818,160775.0000,160787.5000,160775.0000,160787.5000,258924,0
20100819,160612.5000,161087.5000,160275.0000,160275.0000,375279,0
20100820,158925.0000,158925.0000,158862.5000,158862.5000,306570,0
20100823,158925.0000,158925.0000,158500.0000,158500.0000,246326,0
20100824,157662.5000,158500.0000,157662.5000,158400.0000,378965,0
20100825,158437.5000,158437.5000,158075.0000,158175.0000,333730,0
20100826,158937.5000,158937.5000,158775.0000,158775.0000,333413,0
20100827,158937.5000,159250.0000,158925.0000,159137.5000,313182,0
20100830,158325.0000,158325.0000,158325.0000,158325.0000,184358,0
20100831,158787.5000,158787.5000,158275.0000,158275.0000,294866,0
20100901,159875.0000,160525.0000,159875.0000,159950.0000,313070,0
20100902,160087.5000,160150.0000,160087.5000,160150.0000,313070,0
20100903,160087.5000,160975.0000,160087.5000,160975.0000,272209,0
20100907,159300.0000,159300.0000,158750.0000,158750.0000,416476,0
20100908,159300.0000,159375.0000,159012.5000,159012.5000,325023,0
20100909,158675.0000,158725.0000,158675.0000,158725.0000,224476,0
20100910,159012.5000,159012.5000,158962.5000,158962.5000,224476,0
20100913,159012.5000,160475.0000,159012.5000,160475.0000,96445,0
20100914,160462.5000,162687.5000,160462.5000,162687.5000,417330,0
20100915,162512.5000,162525.0000,162512.5000,162525.0000,330978,0
20100916,163875.0000,163875.0000,163450.0000,163450.0000,350791,0
20100917,163037.5000,163037.5000,162987.5000,162987.5000,327492,0
20100920,163037.5000,163200.0000,162975.0000,163200.0000,231078,0
20100921,165375.0000,165512.5000,165375.0000,165512.5000,327891,0
20100922,167500.0000,167500.0000,167300.0000,167300.0000,427722,0
20100923,166487.5000,166800.0000,166487.5000,166637.5000,342300,0
20100924,168500.0000,168500.0000,168337.5000,168337.5000,304147,0
20100927,168437.5000,168437.5000,168387.5000,168387.5000,209068,0
20100928,168137.5000,169750.0000,168137.5000,169525.0000,427542,0
20100929,170175.0000,170487.5000,170150.0000,170462.5000,335517,0
20100930,170050.0000,170425.0000,170050.0000,170425.0000,434769,0
20101001,171500.0000,172150.0000,171475.0000,172150.0000,323301,0
20101004,171337.5000,171337.5000,170987.5000,170987.5000,263075,0
20101005,171337.5000,173000.0000,171075.0000,173000.0000,364432,0
20101006,173362.5000,174112.5000,173362.5000,174112.5000,341495,0
20101007,173937.5000,174025.0000,173937.5000,174025.0000,449914,0
20101008,174300.0000,174300.0000,173737.5000,173800.0000,413239,0
20101011,174300.0000,174500.0000,173500.0000,173500.0000,192403,0
20101012,172800.0000,173825.0000,172800.0000,173825.0000,396796,0
20101013,172800.0000,174450.0000,172800.0000,174450.0000,295685,0
20101014,175700.0000,175700.0000,175612.5000,175612.5000,336100,0
20101015,176712.5000,176712.5000,174425.0000,174425.0000,459984,0
20101018,176712.5000,176712.5000,174437.5000,174850.0000,316840,0
20101019,173175.0000,173175.0000,171650.0000,171650.0000,485586,0
20101020,173037.5000,174362.5000,173037.5000,174362.5000,438765,0
20101021,173037.5000,174025.0000,173037.5000,174025.0000,414770,0
20101022,173812.5000,174000.0000,173812.5000,174000.0000,268569,0
20101025,175287.5000,175287.5000,174587.5000,174587.5000,284655,0
20101026,173775.0000,173775.0000,173000.0000,173000.0000,340318,0
20101027,172437.5000,172437.5000,171687.5000,171900.0000,359292,0
20101028,173525.0000,174050.0000,173525.0000,173987.5000,368490,0
20101029,173425.0000,173600.0000,173425.0000,173600.0000,350953,0
20101101,173500.0000,173512.5000,173500.0000,173512.5000,289250,0
20101102,175362.5000,175612.5000,175187.5000,175362.5000,332627,0
20101103,175325.0000,176225.0000,175250.0000,176225.0000,438195,0
20101104,177700.0000,177700.0000,177525.0000,177525.0000,410020,0
20101105,177700.0000,177812.5000,175475.0000,175475.0000,410020,0
20101108,173937.5000,174175.0000,173937.5000,173975.0000,327333,0
20101109,174050.0000,174237.5000,172825.0000,172825.0000,442912,0
20101110,171162.5000,172325.0000,171162.5000,172162.5000,490814,0
20101111,171162.5000,172325.0000,170612.5000,170612.5000,360751,0
20101112,171337.5000,171337.5000,171000.0000,171125.0000,482797,0
20101115,170187.5000,170187.5000,169975.0000,169975.0000,369300,0
20101116,170087.5000,170087.5000,168587.5000,168587.5000,454019,0
20101117,168937.5000,168987.5000,168937.5000,168987.5000,317980,0
20101118,170625.0000,170625.0000,170050.0000,170375.0000,329522,0
20101119,171025.0000,171025.0000,170887.5000,170887.5000,262401,0
20101122,170512.5000,170512.5000,170100.0000,170162.5000,336710,0
20101123,168375.0000,168375.0000,167162.5000,167162.5000,336710,0
20101124,166862.5000,167037.5000,166412.5000,166412.5000,375533,0
20101126,165300.0000,165537.5000,165300.0000,165525.0000,389971,0
20101129,164250.0000,164250.0000,163525.0000,163950.0000,430369,0
20101130,162487.5000,162612.5000,162212.5000,162612.5000,502072,0
20101201,163562.5000,164262.5000,163562.5000,164150.0000,495759,0
20101202,164500.0000,165362.5000,163500.0000,165025.0000,486962,0
20101203,165675.0000,167225.0000,165675.0000,167225.0000,402403,0
20101206,166000.0000,166500.0000,166000.0000,166500.0000,352351,0
20101207,166125.0000,166125.0000,166075.0000,166075.0000,365196,0
20101208,165450.0000,165750.0000,165375.0000,165750.0000,371737,0
20101209,165375.0000,165450.0000,164950.0000,165450.0000,313895,0
20101210,165075.0000,165375.0000,165075.0000,165375.0000,313895,0
20101213,165075.0000,166637.5000,165075.0000,166637.5000,99917,0
20101214,167750.0000,167750.0000,167287.5000,167287.5000,373433,0
20101215,165787.5000,165787.5000,165125.0000,165125.0000,337425,0
20101216,165787.5000,165787.5000,165125.0000,165125.0000,271206,0
20101217,165600.0000,165600.0000,164662.5000,164662.5000,338273,0
20101220,165600.0000,165600.0000,163925.0000,163925.0000,217297,0
20101221,163600.0000,163600.0000,163600.0000,163600.0000,228039,0
20101222,163737.5000,163737.5000,163537.5000,163537.5000,228039,0
20101223,163737.5000,163887.5000,163587.5000,163887.5000,201048,0
20101227,164175.0000,164250.0000,164175.0000,164250.0000,93879,0
20101228,164975.0000,164975.0000,163775.0000,163925.0000,205415,0
20101229,164375.0000,165137.5000,164375.0000,165137.5000,154904,0
20101230,164375.0000,166025.0000,164375.0000,166025.0000,179146,0
20101231,167100.0000,167100.0000,167050.0000,167050.0000,89767,0
20110103,166812.5000,167025.0000,166812.5000,167025.0000,232011,0
20110104,167825.0000,167825.0000,166262.5000,166262.5000,310679,0
20110105,164637.5000,164637.5000,164325.0000,164325.0000,361260,0
20110106,163900.0000,163900.0000,162625.0000,162625.0000,388774,0
20110107,163900.0000,163900.0000,161612.5000,161612.5000,436215,0
20110110,161862.5000,161862.5000,161862.5000,161862.5000,301045,0
20110111,162075.0000,162075.0000,162075.0000,162075.0000,321036,0
20110112,163687.5000,164100.0000,163687.5000,164100.0000,465059,0
20110113,166275.0000,166812.5000,166275.0000,166787.5000,465059,0
20110114,166825.0000,166912.5000,166825.0000,166912.5000,358114,0
20110118,167150.0000,167250.0000,167150.0000,167250.0000,539424,0
20110119,168787.5000,168787.5000,168162.5000,168162.5000,373392,0
20110120,168350.0000,168350.0000,168325.0000,168325.0000,384487,0
20110121,169062.5000,169887.5000,169062.5000,169887.5000,326435,0
20110124,169837.5000,170362.5000,169837.5000,170362.5000,296429,0
20110125,170050.0000,170787.5000,170050.0000,170787.5000,393954,0
20110126,170050.0000,170937.5000,170050.0000,170937.5000,297228,0
20110127,171525.0000,171750.0000,171287.5000,171525.0000,384226,0
20110128,170275.0000,170275.0000,170037.5000,170112.5000,368088,0
20110131,171575.0000,171575.0000,171100.0000,171100.0000,332910,0
20110201,172662.5000,172662.5000,172625.0000,172662.5000,365982,0
20110202,172362.5000,172400.0000,172362.5000,172400.0000,276187,0
20110203,171750.0000,171750.0000,170350.0000,170362.5000,416132,0
20110204,169375.0000,169737.5000,169375.0000,169737.5000,368615,0
20110207,169412.5000,169775.0000,169262.5000,169775.0000,284488,0
20110208,170462.5000,170587.5000,170262.5000,170262.5000,350509,0
20110209,170850.0000,171475.0000,170850.0000,171475.0000,356255,0
20110210,170000.0000,170000.0000,169825.0000,169825.0000,342236,0
20110211,169150.0000,169175.0000,169150.0000,169175.0000,349106,0
20110214,169150.0000,169150.0000,168475.0000,168475.0000,290380,0
20110215,168612.5000,168612.5000,168612.5000,168612.5000,319852,0
20110216,168375.0000,169625.0000,168375.0000,169550.0000,418100,0
20110217,170012.5000,170012.5000,170012.5000,170012.5000,418100,0
20110218,171012.5000,171012.5000,171012.5000,171012.5000,354605,0
20110222,170725.0000,170725.0000,170725.0000,170725.0000,505527,0
20110223,171762.5000,171762.5000,171762.5000,171762.5000,311028,0
20110224,172337.5000,172562.5000,172337.5000,172562.5000,311866,0
20110225,171762.5000,171762.5000,171762.5000,171762.5000,238622,0
20110228,173050.0000,173050.0000,172512.5000,172512.5000,272105,0
20110301,172862.5000,172862.5000,172125.0000,172125.0000,276952,0
20110302,173250.0000,173250.0000,173250.0000,173250.0000,336858,0
20110303,173137.5000,174450.0000,173125.0000,174450.0000,432965,0
20110304,174775.0000,174812.5000,174775.0000,174812.5000,342618,0
20110307,175075.0000,175075.0000,174575.0000,174575.0000,235370,0
20110308,173650.0000,173762.5000,173650.0000,173762.5000,297445,0
20110309,173787.5000,173787.5000,173787.5000,173787.5000,228511,0
20110310,172750.0000,172775.0000,172437.5000,172437.5000,312115,0
20110311,173587.5000,173587.5000,173587.5000,173587.5000,121316,0
20110314,172750.0000,174550.0000,172750.0000,174550.0000,121316,0
20110315,174550.0000,174550.0000,174550.0000,174550.0000,121316,0
20110316,174212.5000,174212.5000,173525.0000,173525.0000,370287,0
20110317,175062.5000,175175.0000,174700.0000,174850.0000,311103,0
20110318,176450.0000,176712.5000,176450.0000,176712.5000,289168,0
20110321,176550.0000,177587.5000,176525.0000,177587.5000,233494,0
20110322,177750.0000,177750.0000,177312.5000,177312.5000,218874,0
20110323,176412.5000,176625.0000,176250.0000,176287.5000,310573,0
20110324,176900.0000,177050.0000,176900.0000,177050.0000,291925,0
20110325,175637.5000,175637.5000,175637.5000,175637.5000,236849,0
20110328,175975.0000,175975.0000,175975.0000,175975.0000,237107,0
20110329,175850.0000,175850.0000,175850.0000,175850.0000,277555,0
20110330,175862.5000,176250.0000,175562.5000,176250.0000,293284,0
20110331,177262.5000,177262.5000,177262.5000,177262.5000,313084,0
20110401,177837.5000,177837.5000,177700.0000,177700.0000,402264,0
20110404,177762.5000,177762.5000,177475.0000,177475.0000,204570,0
20110405,177562.5000,177562.5000,177562.5000,177562.5000,258552,0
20110406,178925.0000,178925.0000,178925.0000,178925.0000,312891,0
20110407,178475.0000,178475.0000,178475.0000,178475.0000,337531,0
20110408,180175.0000,180175.0000,180175.0000,180175.0000,257705,0
20110411,180100.0000,180100.0000,180100.0000,180100.0000,174733,0
20110412,180875.0000,180875.0000,180825.0000,180825.0000,299001,0
20110413,180250.0000,180250.0000,180250.0000,180250.0000,269514,0
20110414,180675.0000,180887.5000,180675.0000,180887.5000,299102,0
20110415,180137.5000,180200.0000,179975.0000,180200.0000,255421,0
20110418,177375.0000,177687.5000,177375.0000,177687.5000,408656,0
20110419,179012.5000,179012.5000,179012.5000,179012.5000,258471,0
20110420,180950.0000,181212.5000,180950.0000,181212.5000,258471,0
20110421,181937.5000,181937.5000,181937.5000,181937.5000,276678,0
20110425,182000.0000,182087.5000,182000.0000,182087.5000,103252,0
20110426,182675.0000,182675.0000,182675.0000,182675.0000,241838,0
20110427,183600.0000,184012.5000,183600.0000,184012.5000,313572,0
20110428,184550.0000,185025.0000,184550.0000,185025.0000,279673,0
20110429,185262.5000,185262.5000,185250.0000,185250.0000,178997,0
20110502,185925.0000,185925.0000,185375.0000,185375.0000,214345,0
20110503,184725.0000,185525.0000,184725.0000,185037.5000,288611,0
20110504,186150.0000,186150.0000,185225.0000,185412.5000,374774,0
20110505,183312.5000,183537.5000,181350.0000,181350.0000,509966,0
20110506,181212.5000,181475.0000,178975.0000,179037.5000,541290,0
20110509,179537.5000,179537.5000,178300.0000,179050.0000,386539,0
20110510,179787.5000,179787.5000,179787.5000,179787.5000,320311,0
20110511,178675.0000,178675.0000,177300.0000,177300.0000,360158,0
20110512,177737.5000,177737.5000,177737.5000,177737.5000,369384,0
20110513,178275.0000,178275.0000,176000.0000,176250.0000,390026,0
20110516,177612.5000,177675.0000,177250.0000,177250.0000,313519,0
20110517,177300.0000,177725.0000,177300.0000,177725.0000,349355,0
20110518,178125.0000,178125.0000,177700.0000,177700.0000,288025,0
20110519,178212.5000,178787.5000,178212.5000,178787.5000,346643,0
20110520,177825.0000,177825.0000,177125.0000,177475.0000,421575,0
20110523,175062.5000,175675.0000,175062.5000,175675.0000,412595,0
20110524,176100.0000,176287.5000,176100.0000,176287.5000,310004,0
20110525,175875.0000,175875.0000,175875.0000,175875.0000,377507,0
20110526,176462.5000,176712.5000,176462.5000,176712.5000,377507,0
20110527,178700.0000,178700.0000,178350.0000,178350.0000,328971,0
20110531,179812.5000,179812.5000,179600.0000,179737.5000,339937,0
20110601,179662.5000,179662.5000,179612.5000,179612.5000,362977,0
20110602,180275.0000,181000.0000,180237.5000,181000.0000,339442,0
20110603,181462.5000,182775.0000,181462.5000,182775.0000,364897,0
20110606,182312.5000,182312.5000,182312.5000,182312.5000,235621,0
20110607,183650.0000,183650.0000,183650.0000,183650.0000,281977,0
20110608,182325.0000,182325.0000,182212.5000,182212.5000,312970,0
20110609,181362.5000,181362.5000,181362.5000,181362.5000,357202,0
20110610,179500.0000,179500.0000,179125.0000,179400.0000,119993,0
20110613,179925.0000,179925.0000,179925.0000,179925.0000,119993,0
20110614,179925.0000,179925.0000,179925.0000,179925.0000,357202,0
20110615,178225.0000,178225.0000,176650.0000,176650.0000,412224,0
20110616,176437.5000,176687.5000,176287.5000,176287.5000,415302,0
20110617,178125.0000,178450.0000,178125.0000,178450.0000,319613,0
20110620,178462.5000,178462.5000,178462.5000,178462.5000,241768,0
20110621,179175.0000,179750.0000,179175.0000,179750.0000,259111,0
20110622,179162.5000,179225.0000,179162.5000,179225.0000,287842,0
20110623,176987.5000,177275.0000,176700.0000,177275.0000,398872,0
20110624,177300.0000,177300.0000,176725.0000,176725.0000,310735,0
20110627,177912.5000,177912.5000,177912.5000,177912.5000,293388,0
20110628,177837.5000,179137.5000,177837.5000,179137.5000,365362,0
20110629,179850.0000,179925.0000,179850.0000,179925.0000,344987,0
20110630,181100.0000,181100.0000,181100.0000,181100.0000,344987,0
20110701,180975.0000,180975.0000,180975.0000,180975.0000,251737,0
20110705,179700.0000,179762.5000,179700.0000,179762.5000,318440,0
20110706,178537.5000,178562.5000,178325.0000,178325.0000,299631,0
20110707,177687.5000,179000.0000,177600.0000,179000.0000,1252,0
20110708,177675.0000,177675.0000,177675.0000,177675.0000,369874,0
20110711,174950.0000,174950.0000,174950.0000,174950.0000,419777,0
20110712,175050.0000,175050.0000,175000.0000,175000.0000,573663,0
20110713,176775.0000,176775.0000,176462.5000,176462.5000,436217,0
20110714,176350.0000,176350.0000,176350.0000,176350.0000,371851,0
20110715,176537.5000,176537.5000,176350.0000,176350.0000,288739,0
20110718,175662.5000,175712.5000,175662.5000,175712.5000,277153,0
20110719,177125.0000,177125.0000,176350.0000,176350.0000,372547,0
20110720,177512.5000,177512.5000,177512.5000,177512.5000,304958,0
20110721,178712.5000,179875.0000,178712.5000,179875.0000,491312,0
20110722,179300.0000,179300.0000,179300.0000,179300.0000,264324,0
20110725,179525.0000,179525.0000,179525.0000,179525.0000,235496,0
20110726,181225.0000,181225.0000,181225.0000,181225.0000,286679,0
20110727,179400.0000,179400.0000,179400.0000,179400.0000,333394,0
20110728,178125.0000,178650.0000,178125.0000,178650.0000,305232,0
20110729,179350.0000,179350.0000,179350.0000,179350.0000,360049,0
20110801,178112.5000,178112.5000,178112.5000,178112.5000,389581,0
20110802,177987.5000,177987.5000,177125.0000,177250.0000,371534,0
20110803,178625.0000,178725.0000,178625.0000,178725.0000,420381,0
20110804,176512.5000,176512.5000,176512.5000,176512.5000,577693,0
20110805,176975.0000,178125.0000,176675.0000,178125.0000,513927,0
20110808,177237.5000,177237.5000,177237.5000,177237.5000,470736,0
20110809,178075.0000,178075.0000,177612.5000,177612.5000,485590,0
20110810,177112.5000,177412.5000,177112.5000,177412.5000,457078,0
20110811,176625.0000,177600.0000,176625.0000,177600.0000,448990,0
20110812,177975.0000,177975.0000,177975.0000,177975.0000,275331,0
20110815,180550.0000,180550.0000,180550.0000,180550.0000,307301,0
20110816,179550.0000,179950.0000,179550.0000,179862.5000,317023,0
20110817,180862.5000,181262.5000,180575.0000,180575.0000,320199,0
20110818,179000.0000,179000.0000,179000.0000,179000.0000,325556,0
20110819,179775.0000,179775.0000,179775.0000,179775.0000,313366,0
20110822,179587.5000,179587.5000,179587.5000,179587.5000,182568,0
20110823,180250.0000,180250.0000,180250.0000,180250.0000,277467,0
20110824,180200.0000,180200.0000,180200.0000,180200.0000,256054,0
20110825,179550.0000,179550.0000,179550.0000,179550.0000,321648,0
20110826,181087.5000,181087.5000,181000.0000,181000.0000,350854,0
20110829,181362.5000,181362.5000,181287.5000,181287.5000,164570,0
20110830,180587.5000,180587.5000,180587.5000,180587.5000,243875,0
20110831,179712.5000,179712.5000,179712.5000,179712.5000,246224,0
20110901,179700.0000,179725.0000,177800.0000,178375.0000,243875,0
20110902,178237.5000,178587.5000,177250.0000,177300.0000,246224,0
20110906,177025.0000,178537.5000,174612.5000,174825.0000,290076,0
20110907,175000.0000,176862.5000,174887.5000,176112.5000,262475,0
20110908,176162.5000,176187.5000,173387.5000,173600.0000,605886,0
20110909,173575.0000,174187.5000,170312.5000,170725.0000,286012,0
20110912,169675.0000,171187.5000,168712.5000,169687.5000,378127,0
20110913,170775.0000,171725.0000,169450.0000,171375.0000,472976,0
20110914,170975.0000,172275.0000,169875.0000,171862.5000,389990,0
20110915,171775.0000,174225.0000,171287.5000,173612.5000,423176,0
20110916,173550.0000,173612.5000,171912.5000,172437.5000,381821,0
20110919,171000.0000,172437.5000,169975.0000,170075.0000,269199,0
20110920,171000.0000,172437.5000,169975.0000,170075.0000,269199,0
20110921,171150.0000,172387.5000,169425.0000,170812.5000,318921,0
20110922,169712.5000,169925.0000,167250.0000,168300.0000,307611,0
20110923,168225.0000,169537.5000,167675.0000,168187.5000,352799,0
20110926,168762.5000,169312.5000,166962.5000,168237.5000,455837,0
20110927,169000.0000,170775.0000,168237.5000,170487.5000,359907,0
20110928,169775.0000,171050.0000,169062.5000,169637.5000,399493,0
20110929,169037.5000,170937.5000,168912.5000,169450.0000,370514,0
20110930,169750.0000,169950.0000,167250.0000,167687.5000,307418,0
20111003,166912.5000,167237.5000,164512.5000,165212.5000,376053,0
20111004,164787.5000,167100.0000,164275.0000,165450.0000,414064,0
20111005,166637.5000,167250.0000,165700.0000,166887.5000,356157,0
20111006,166812.5000,168062.5000,165437.5000,167712.5000,451453,0
20111007,167812.5000,168975.0000,166912.5000,167262.5000,329590,0
20111010,167275.0000,171125.0000,167137.5000,170675.0000,254217,0
20111011,170337.5000,170950.0000,169462.5000,170662.5000,286363,0
20111012,170500.0000,172812.5000,169662.5000,172237.5000,315365,0
20111013,172137.5000,172712.5000,170950.0000,172187.5000,304869,0
20111014,172050.0000,173562.5000,171425.0000,173375.0000,276697,0
20111017,173387.5000,173812.5000,171462.5000,171687.5000,304876,0
20111018,171600.0000,172637.5000,170562.5000,171675.0000,335158,0
20111019,171587.5000,173275.0000,171462.5000,171737.5000,282897,0
20111020,171887.5000,172962.5000,170612.5000,172037.5000,425896,0
20111021,172100.0000,173712.5000,171212.5000,173237.5000,288197,0
20111024,173262.5000,174362.5000,172687.5000,174250.0000,277230,0
20111025,174062.5000,174425.0000,173025.0000,174000.0000,340597,0
20111026,173800.0000,174625.0000,172400.0000,173625.0000,352843,0
20111027,173637.5000,178012.5000,173225.0000,177512.5000,430311,0
20111028,177187.5000,177437.5000,176575.0000,176850.0000,229175,0
20111031,176825.0000,177075.0000,172775.0000,174000.0000,341860,0
20111101,173187.5000,173325.0000,170050.0000,171337.5000,430482,0
20111102,171162.5000,172812.5000,170412.5000,171962.5000,299617,0
20111103,171762.5000,173175.0000,170650.0000,172875.0000,446158,0
20111104,172650.0000,173487.5000,171350.0000,172162.5000,320430,0
20111107,172700.0000,172737.5000,170975.0000,172137.5000,265547,0
20111108,172075.0000,173075.0000,171525.0000,173000.0000,268613,0
20111109,172875.0000,173212.5000,169012.5000,169250.0000,415750,0
20111110,169087.5000,170662.5000,168550.0000,169775.0000,339859,0
20111111,170100.0000,172437.5000,169725.0000,171850.0000,234296,0
20111114,172187.5000,172425.0000,169875.0000,170137.5000,228913,0
20111115,170275.0000,170500.0000,168687.5000,169275.0000,260302,0
20111116,169087.5000,169475.0000,167850.0000,168887.5000,298766,0
20111117,168212.5000,169250.0000,167750.0000,168300.0000,322314,0
20111118,168325.0000,170175.0000,168087.5000,168912.5000,287494,0
20111121,169025.0000,169287.5000,167875.0000,168700.0000,272930,0
20111122,168600.0000,169612.5000,168350.0000,168825.0000,270510,0
20111123,168937.5000,169137.5000,166487.5000,166600.0000,319506,0
20111125,166825.0000,167650.0000,165150.0000,165487.5000,302398,0
20111128,166437.5000,167512.5000,165912.5000,166287.5000,242841,0
20111129,166400.0000,168050.0000,166075.0000,166625.0000,297869,0
20111130,166650.0000,169187.5000,165750.0000,167950.0000,440170,0
20111201,168012.5000,169025.0000,167712.5000,168200.0000,280120,0
20111202,168250.0000,169375.0000,167025.0000,167550.0000,280416,0
20111205,167587.5000,168587.5000,167162.5000,167500.0000,248896,0
20111206,167437.5000,167862.5000,166662.5000,167625.0000,232003,0
20111207,167537.5000,168162.5000,166875.0000,167450.0000,258372,0
20111208,167687.5000,168262.5000,166100.0000,166700.0000,366697,0
20111209,166875.0000,167925.0000,166012.5000,167137.5000,293784,0
20111212,167012.5000,167212.5000,164537.5000,164825.0000,260445,0
20111213,164662.5000,165462.5000,162612.5000,162975.0000,387622,0
20111214,162912.5000,163312.5000,161812.5000,162187.5000,271927,0
20111215,162312.5000,163137.5000,161975.0000,162650.0000,210055,0
20111216,162737.5000,163562.5000,162437.5000,162825.0000,63616,0
20111219,162937.5000,163037.5000,162287.5000,162775.0000,8884,0
20111220,162587.5000,164275.0000,162537.5000,163550.0000,191049,0
20111221,163650.0000,165300.0000,162975.0000,163212.5000,235122,0
20111222,163225.0000,164162.5000,162862.5000,163225.0000,146996,0
20111223,163337.5000,163862.5000,163000.0000,163387.5000,77605,0
20111227,163612.5000,163712.5000,163400.0000,163537.5000,37817,0
20111228,163525.0000,163687.5000,161550.0000,161912.5000,176933,0
20111229,161925.0000,162237.5000,160862.5000,161837.5000,140609,0
20111230,162012.5000,162600.0000,161437.5000,162100.0000,115688,0
20120103,163087.5000,163562.5000,162750.0000,163287.5000,137083,0
20120104,163237.5000,163500.0000,161300.0000,161800.0000,215905,0
20120105,161850.0000,161900.0000,159712.5000,159900.0000,265963,0
20120106,159975.0000,160250.0000,158787.5000,159112.5000,227117,0
20120109,158750.0000,159887.5000,158412.5000,159512.5000,186639,0
20120110,159662.5000,160300.0000,159337.5000,159937.5000,217256,0
20120111,159725.0000,159925.0000,158300.0000,158750.0000,289318,0
20120112,158912.5000,160600.0000,158775.0000,160400.0000,321555,0
20120113,160187.5000,161050.0000,157837.5000,158400.0000,400198,0
20120117,160187.5000,161050.0000,157837.5000,158400.0000,0,0
20120118,159262.5000,160900.0000,159200.0000,160500.0000,353694,0
20120119,160712.5000,162187.5000,160512.5000,161712.5000,285018,0
20120120,162112.5000,162362.5000,161112.5000,161562.5000,241329,0
20120123,161062.5000,163200.0000,161000.0000,162750.0000,270666,0
20120124,162712.5000,163325.0000,161950.0000,162812.5000,308012,0
20120125,162925.0000,164050.0000,161662.5000,163587.5000,365104,0
20120126,163787.5000,164825.0000,163662.5000,163875.0000,278414,0
20120127,163837.5000,165462.5000,163475.0000,165087.5000,330983,0
20120130,165225.0000,165300.0000,163475.0000,164075.0000,218049,0
20120131,164287.5000,165200.0000,163037.5000,163575.0000,317544,0
20120201,163662.5000,165262.5000,162837.5000,164475.0000,348311,0
20120202,164612.5000,164975.0000,163575.0000,164287.5000,293365,0
20120203,164337.5000,165212.5000,163337.5000,164425.0000,357476,0
20120206,164037.5000,164300.0000,162850.0000,164062.5000,279682,0
20120207,164075.0000,166000.0000,163637.5000,165600.0000,384054,0
20120208,165750.0000,166125.0000,165275.0000,165662.5000,276582,0
20120209,165662.5000,166562.5000,165200.0000,166125.0000,308588,0
20120210,166100.0000,166150.0000,164462.5000,164650.0000,246746,0
20120213,165462.5000,166062.5000,164812.5000,165062.5000,208839,0
20120214,164687.5000,165225.0000,163500.0000,163675.0000,281612,0
20120215,164175.0000,164900.0000,163062.5000,163287.5000,321142,0
20120216,163287.5000,164512.5000,162187.5000,164262.5000,358101,0
20120217,164175.0000,164987.5000,163950.0000,164487.5000,232493,0
20120221,165075.0000,166187.5000,164775.0000,165587.5000,384155,0
20120222,165375.0000,165850.0000,165150.0000,165562.5000,237786,0
20120223,165612.5000,167262.5000,165400.0000,166700.0000,320686,0
20120224,167125.0000,168600.0000,166975.0000,168250.0000,263391,0
20120227,168250.0000,168412.5000,167087.5000,167475.0000,258265,0
20120228,167425.0000,168412.5000,167375.0000,168225.0000,249958,0
20120229,168225.0000,168587.5000,166437.5000,166737.5000,345051,0
20120301,166525.0000,166962.5000,166025.0000,166450.0000,246949,0
20120302,166462.5000,166675.0000,164850.0000,165075.0000,260475,0
20120305,165000.0000,165550.0000,164512.5000,165337.5000,220084,0
20120306,165200.0000,165337.5000,163800.0000,163825.0000,280160,0
20120307,163987.5000,164562.5000,163700.0000,164362.5000,248812,0
20120308,164375.0000,166150.0000,164200.0000,165912.5000,287721,0
20120309,165925.0000,165962.5000,163712.5000,163837.5000,305781,0
20120313,164375.0000,164900.0000,163150.0000,163412.5000,320976,0
20120314,163512.5000,163637.5000,162637.5000,162787.5000,270154,0
20120315,162862.5000,164000.0000,162550.0000,163712.5000,214662,0
20120316,163512.5000,164837.5000,163112.5000,164662.5000,60285,0
20120319,164750.0000,164837.5000,164275.0000,164475.0000,6397,0
20120320,165550.0000,165737.5000,164725.0000,165450.0000,208447,0
20120321,165362.5000,166150.0000,164812.5000,165125.0000,247295,0
20120322,165250.0000,165762.5000,164250.0000,164850.0000,243755,0
20120323,165075.0000,166250.0000,164950.0000,165875.0000,241118,0
20120326,165887.5000,167175.0000,164962.5000,166862.5000,261169,0
20120327,167000.0000,167387.5000,166487.5000,166762.5000,182500,0
20120328,166525.0000,167237.5000,166025.0000,166600.0000,239595,0
20120329,166525.0000,166887.5000,165712.5000,166150.0000,226299,0
20120330,166350.0000,167287.5000,166287.5000,166737.5000,236758,0
20120402,167062.5000,167337.5000,166037.5000,166725.0000,240808,0
20120403,166550.0000,167175.0000,165225.0000,165250.0000,301269,0
20120404,165512.5000,165562.5000,163900.0000,164262.5000,274272,0
20120405,164337.5000,164612.5000,163000.0000,163350.0000,233465,0
20120406,163362.5000,163987.5000,163050.0000,163587.5000,50858,0
20120409,163762.5000,164250.0000,162962.5000,164087.5000,104022,0
20120410,163937.5000,164375.0000,163237.5000,163525.0000,284439,0
20120411,163612.5000,164537.5000,163400.0000,163800.0000,227979,0
20120412,163900.0000,165225.0000,163825.0000,165000.0000,274554,0
20120413,164900.0000,165075.0000,163425.0000,163537.5000,241378,0
20120416,163437.5000,164425.0000,162500.0000,164237.5000,303984,0
20120417,164225.0000,164725.0000,163687.5000,164287.5000,226371,0
20120418,164150.0000,164325.0000,163262.5000,164125.0000,242680,0
20120419,164050.0000,164625.0000,163400.0000,164200.0000,303026,0
20120420,164237.5000,165400.0000,164150.0000,165237.5000,243870,0
20120423,164925.0000,165175.0000,163837.5000,164350.0000,226163,0
20120424,164537.5000,165275.0000,164350.0000,164912.5000,224909,0
20120425,164987.5000,165487.5000,164687.5000,165400.0000,246706,0
20120426,165287.5000,165825.0000,165012.5000,165512.5000,225944,0
20120427,165000.0000,165912.5000,164500.0000,165775.0000,224388,0
20120430,165587.5000,165862.5000,165137.5000,165525.0000,149892,0
20120501,165537.5000,166087.5000,165087.5000,165400.0000,158421,0
20120502,165500.0000,165562.5000,164050.0000,164550.0000,258772,0
20120503,164487.5000,164787.5000,163712.5000,164400.0000,236008,0
20120504,164425.0000,164775.0000,163525.0000,163612.5000,237604,0
20120507,162875.0000,163350.0000,161962.5000,163175.0000,227363,0
20120508,163275.0000,163337.5000,162300.0000,162875.0000,272922,0
20120509,162550.0000,162612.5000,161412.5000,161850.0000,334187,0
20120510,161700.0000,162262.5000,161562.5000,161912.5000,253540,0
20120511,161637.5000,161987.5000,161325.0000,161550.0000,221530,0
20120514,161062.5000,161337.5000,160287.5000,160562.5000,268603,0
20120515,160350.0000,160887.5000,159037.5000,159200.0000,358453,0
20120516,159187.5000,159512.5000,158537.5000,159050.0000,364480,0
20120517,158962.5000,159400.0000,158350.0000,158937.5000,321246,0
20120518,158575.0000,159950.0000,158050.0000,159237.5000,307181,0
20120521,159712.5000,160325.0000,159075.0000,159875.0000,229060,0
20120522,160137.5000,160237.5000,158237.5000,159000.0000,290207,0
20120523,158500.0000,158612.5000,156825.0000,157175.0000,397863,0
20120524,157350.0000,157775.0000,156450.0000,156575.0000,346931,0
20120525,156725.0000,157550.0000,156200.0000,156475.0000,278695,0
20120529,157125.0000,157812.5000,155775.0000,156112.5000,408390,0
20120530,156125.0000,156175.0000,154525.0000,154762.5000,363196,0
20120531,154637.5000,155362.5000,154212.5000,154600.0000,352277,0
20120601,154512.5000,155775.0000,153600.0000,155162.5000,457685,0
20120604,155437.5000,156387.5000,154825.0000,156162.5000,238938,0
20120605,156187.5000,156787.5000,155125.0000,155575.0000,258781,0
20120606,155650.0000,157337.5000,155512.5000,156825.0000,379520,0
20120607,157200.0000,157837.5000,156750.0000,157537.5000,336930,0
20120608,157037.5000,157187.5000,155437.5000,156337.5000,312258,0
20120611,158087.5000,158375.0000,156012.5000,156237.5000,354562,0
20120612,155875.0000,156625.0000,155537.5000,156262.5000,375448,0
20120613,156312.5000,157637.5000,155925.0000,157362.5000,360619,0
20120614,157075.0000,157975.0000,156787.5000,157512.5000,297009,0
20120615,157875.0000,158462.5000,157400.0000,157962.5000,63620,0
20120618,159250.0000,159350.0000,157262.5000,157462.5000,9487,0
20120619,157337.5000,159262.5000,157225.0000,158737.5000,313142,0
20120620,158700.0000,159412.5000,158075.0000,158450.0000,307460,0
20120621,158862.5000,158887.5000,156762.5000,157037.5000,365074,0
20120622,156962.5000,157425.0000,156600.0000,157150.0000,250871,0
20120625,157050.0000,157112.5000,156012.5000,156325.0000,214586,0
20120626,156375.0000,156775.0000,155637.5000,156325.0000,273540,0
20120627,156300.0000,156487.5000,155687.5000,155850.0000,197564,0
20120628,155987.5000,156687.5000,155212.5000,155450.0000,278616,0
20120629,155637.5000,158787.5000,155537.5000,158350.0000,388511,0
20120702,158475.0000,158525.0000,157225.0000,157412.5000,223641,0
20120703,157450.0000,157987.5000,157125.0000,157775.0000,184396,0
20120705,157737.5000,157737.5000,154675.0000,155012.5000,403731,0
20120706,155100.0000,155175.0000,153387.5000,153537.5000,291427,0
20120709,153500.0000,154200.0000,153325.0000,154012.5000,218844,0
20120710,154100.0000,154312.5000,153075.0000,153287.5000,226840,0
20120711,153262.5000,153850.0000,152775.0000,152900.0000,229509,0
20120712,153137.5000,153237.5000,152200.0000,152575.0000,204356,0
20120713,152637.5000,153337.5000,152137.5000,153137.5000,227928,0
20120716,153200.0000,153762.5000,152300.0000,153575.0000,211787,0
20120717,153512.5000,154087.5000,152462.5000,153712.5000,264806,0
20120718,153750.0000,153962.5000,152812.5000,153400.0000,214865,0
20120719,153650.0000,154187.5000,152962.5000,153587.5000,255694,0
20120720,153575.0000,153650.0000,151912.5000,152100.0000,244332,0
20120723,151650.0000,151925.0000,150950.0000,151687.5000,284685,0
20120724,151562.5000,151837.5000,150637.5000,150887.5000,240800,0
20120725,150887.5000,152237.5000,150762.5000,152087.5000,281183,0
20120726,151975.0000,154212.5000,151550.0000,153662.5000,338358,0
20120727,153562.5000,154962.5000,153087.5000,153962.5000,348184,0
20120730,153875.0000,153962.5000,152912.5000,153362.5000,181913,0
20120731,153312.5000,154225.0000,153200.0000,153912.5000,221727,0
20120801,153825.0000,154300.0000,152812.5000,153037.5000,211103,0
20120802,152950.0000,155162.5000,151750.0000,152250.0000,478458,0
20120803,152350.0000,154987.5000,152162.5000,154775.0000,300087,0
20120806,154975.0000,155625.0000,154337.5000,155000.0000,209325,0
20120807,155025.0000,155600.0000,154762.5000,155212.5000,172818,0
20120808,155037.5000,155087.5000,154137.5000,154500.0000,185925,0
20120809,154625.0000,154900.0000,153375.0000,153750.0000,189255,0
20120810,153862.5000,154025.0000,153062.5000,153712.5000,167607,0
20120813,153650.0000,154725.0000,153312.5000,154225.0000,185527,0
20120814,154187.5000,154875.0000,154000.0000,154187.5000,182943,0
20120815,154025.0000,154350.0000,153337.5000,153662.5000,160107,0
20120816,153662.5000,154712.5000,153225.0000,154575.0000,221976,0
20120817,154487.5000,154825.0000,153650.0000,154050.0000,198699,0
20120820,154275.0000,154650.0000,153725.0000,154387.5000,183908,0
20120821,154362.5000,156150.0000,154362.5000,155875.0000,267807,0
20120822,155912.5000,156787.5000,155425.0000,156650.0000,264553,0
20120823,156637.5000,157412.5000,156587.5000,157100.0000,229366,0
20120824,157100.0000,157175.0000,156037.5000,156512.5000,229799,0
20120827,156400.0000,156737.5000,156150.0000,156312.5000,114490,0
20120828,156250.0000,157250.0000,155837.5000,157062.5000,208471,0
20120829,157100.0000,157200.0000,156512.5000,156612.5000,177803,0
20120830,156662.5000,157075.0000,156100.0000,156362.5000,183091,0
20120831,156362.5000,158000.0000,156200.0000,157275.0000,312662,0
20120904,157262.5000,157875.0000,156950.0000,157175.0000,268509,0
20120905,157100.0000,157825.0000,156287.5000,157512.5000,301705,0
20120906,157550.0000,158175.0000,157025.0000,158100.0000,324814,0
20120907,157925.0000,160250.0000,157837.5000,159975.0000,324867,0
20120910,160112.5000,160137.5000,159450.0000,159625.0000,199189,0
20120911,159500.0000,160900.0000,159475.0000,160762.5000,283431,0
20120912,160675.0000,161725.0000,160187.5000,161187.5000,404532,0
20120913,161237.5000,162550.0000,160687.5000,162325.0000,344546,0
20120914,162350.0000,164612.5000,162250.0000,163975.0000,108922,0
20120917,164062.5000,164650.0000,163550.0000,164287.5000,11628,0
20120918,164050.0000,164125.0000,163012.5000,163100.0000,227687,0
20120919,163200.0000,163712.5000,162550.0000,163425.0000,263719,0
20120920,163212.5000,163375.0000,161625.0000,162262.5000,277601,0
20120921,162212.5000,163237.5000,162075.0000,162512.5000,281059,0
20120924,162350.0000,162387.5000,161275.0000,161837.5000,210914,0
20120925,161800.0000,162287.5000,161225.0000,161725.0000,256501,0
20120926,161425.0000,161550.0000,160575.0000,160887.5000,242637,0
20120927,161050.0000,161750.0000,160487.5000,161587.5000,287835,0
20120928,161550.0000,162137.5000,160612.5000,160775.0000,305534,0
20121001,160725.0000,161875.0000,160162.5000,161200.0000,282096,0
20121002,161212.5000,162237.5000,161125.0000,161562.5000,234609,0
20121003,161612.5000,161837.5000,161100.0000,161362.5000,227032,0
20121004,161475.0000,163012.5000,161462.5000,162850.0000,308331,0
20121005,162812.5000,163500.0000,162525.0000,163025.0000,247391,0
20121008,162912.5000,162925.0000,161812.5000,162300.0000,162280,0
20121009,162225.0000,162500.0000,160800.0000,161150.0000,307964,0
20121010,161150.0000,161525.0000,160550.0000,161312.5000,217684,0
20121011,160825.0000,162000.0000,160412.5000,161725.0000,223701,0
20121012,161737.5000,162500.0000,161625.0000,162062.5000,199900,0
20121015,162037.5000,162337.5000,161225.0000,161862.5000,194486,0
20121016,161975.0000,163362.5000,161875.0000,163125.0000,273320,0
20121017,163725.0000,164337.5000,163625.0000,164150.0000,237476,0
20121018,164012.5000,164200.0000,163275.0000,163375.0000,237202,0
20121019,163437.5000,163550.0000,162737.5000,162875.0000,217082,0
20121022,162925.0000,163625.0000,162775.0000,163150.0000,204966,0
20121023,163362.5000,163525.0000,161962.5000,162237.5000,245266,0
20121024,162437.5000,162537.5000,161575.0000,162250.0000,228982,0
20121025,162200.0000,162862.5000,161650.0000,161937.5000,226465,0
20121026,161812.5000,162025.0000,161087.5000,161737.5000,261983,0
20121029,161875.0000,161875.0000,161125.0000,161375.0000,121564,0
20121030,161375.0000,162375.0000,161150.0000,162112.5000,120253,0
20121031,162075.0000,162837.5000,161900.0000,162087.5000,212950,0
20121101,162012.5000,162350.0000,161625.0000,161775.0000,189224,0
20121102,161850.0000,161950.0000,160325.0000,160387.5000,276548,0
20121105,160325.0000,160587.5000,159650.0000,159912.5000,219733,0
20121106,160000.0000,160400.0000,159587.5000,160262.5000,234259,0
20121107,160212.5000,161012.5000,159262.5000,159662.5000,361795,0
20121108,159687.5000,159762.5000,159012.5000,159400.0000,297782,0
20121109,159375.0000,159925.0000,158662.5000,158950.0000,286911,0
20121112,158987.5000,159287.5000,158762.5000,158962.5000,147452,0
20121113,158900.0000,159162.5000,158312.5000,158862.5000,309286,0
20121114,158837.5000,159837.5000,158825.0000,159375.0000,269785,0
20121115,159225.0000,160087.5000,159012.5000,159712.5000,243773,0
20121116,159800.0000,159850.0000,158662.5000,159125.0000,254596,0
20121119,159325.0000,160300.0000,159287.5000,160137.5000,215055,0
20121120,159837.5000,160400.0000,159600.0000,160112.5000,238910,0
20121121,160225.0000,160450.0000,159237.5000,160350.0000,238418,0
20121123,160375.0000,162425.0000,160375.0000,162350.0000,308301,0
20121126,162175.0000,162337.5000,161825.0000,162062.5000,179257,0
20121127,162412.5000,162650.0000,161462.5000,161700.0000,243274,0
20121128,161762.5000,161962.5000,161012.5000,161675.0000,233608,0
20121129,161912.5000,162712.5000,161762.5000,162200.0000,247091,0
20121130,162237.5000,162887.5000,162112.5000,162500.0000,268161,0
20121203,162437.5000,163475.0000,162375.0000,163237.5000,273621,0
20121204,163237.5000,163875.0000,163087.5000,163762.5000,253154,0
20121205,163712.5000,164125.0000,163262.5000,163500.0000,253612,0
20121206,163400.0000,163600.0000,161887.5000,162050.0000,319030,0
20121207,162000.0000,162175.0000,160962.5000,161600.0000,270205,0
20121210,161212.5000,161837.5000,161075.0000,161737.5000,176706,0
20121211,161787.5000,162700.0000,161612.5000,162550.0000,237117,0
20121212,162612.5000,163737.5000,162450.0000,163525.0000,266874,0
20121213,163400.0000,163762.5000,163012.5000,163462.5000,237395,0
20121214,163450.0000,164675.0000,163325.0000,164500.0000,82231,0
20121217,164850.0000,164887.5000,164312.5000,164637.5000,12038,0
20121218,164675.0000,165650.0000,164600.0000,165387.5000,181250,0
20121219,165437.5000,166512.5000,165437.5000,165737.5000,228330,0
20121220,165225.0000,166350.0000,165150.0000,165650.0000,203599,0
20121221,165762.5000,165762.5000,164625.0000,164837.5000,201931,0
20121224,164900.0000,165587.5000,164787.5000,165012.5000,59566,0
20121226,165250.0000,165837.5000,164987.5000,165400.0000,53615,0
20121227,165437.5000,166187.5000,165162.5000,165612.5000,154298,0
20121228,165562.5000,165825.0000,164687.5000,165387.5000,132056,0
20121231,165337.5000,165562.5000,164762.5000,165100.0000,103031,0
20130102,165712.5000,166112.5000,164525.0000,164800.0000,170078,0
20130103,164937.5000,164975.0000,163187.5000,163362.5000,253731,0
20130104,163125.0000,163750.0000,162562.5000,163500.0000,263084,0
20130107,163562.5000,164100.0000,162812.5000,164000.0000,229282,0
20130108,164200.0000,164350.0000,163300.0000,163637.5000,227529,0
20130109,163637.5000,163800.0000,163050.0000,163275.0000,220788,0
20130110,163325.0000,166000.0000,163075.0000,165737.5000,344449,0
20130111,165950.0000,167162.5000,165687.5000,166825.0000,308082,0
20130114,167187.5000,167662.5000,166775.0000,167312.5000,225103,0
20130115,167275.0000,167512.5000,165875.0000,166300.0000,305275,0
20130116,166325.0000,166650.0000,165775.0000,166200.0000,265870,0
20130117,166212.5000,167425.0000,165950.0000,167400.0000,291440,0
20130118,167262.5000,167550.0000,166075.0000,166562.5000,297840,0
20130122,166462.5000,167212.5000,165900.0000,166550.0000,400821,0
20130123,166575.0000,167000.0000,165862.5000,166562.5000,234928,0
20130124,166462.5000,167475.0000,166137.5000,167225.0000,286933,0
20130125,167287.5000,168562.5000,166925.0000,168362.5000,324840,0
20130128,168350.0000,168525.0000,167862.5000,168250.0000,214350,0
20130129,168137.5000,168787.5000,167725.0000,168637.5000,275601,0
20130130,168662.5000,169900.0000,168575.0000,169625.0000,287990,0
20130131,169637.5000,169975.0000,169312.5000,169725.0000,240485,0
20130201,169862.5000,171437.5000,169837.5000,170812.5000,404450,0
20130204,170675.0000,170725.0000,168862.5000,169037.5000,278936,0
20130205,168800.0000,170025.0000,168275.0000,169850.0000,364790,0
20130206,169837.5000,170000.0000,168712.5000,169112.5000,277201,0
20130207,169037.5000,169762.5000,167175.0000,167587.5000,451431,0
20130208,167487.5000,167912.5000,166950.0000,167075.0000,271256,0
20130211,167175.0000,167887.5000,167000.0000,167400.0000,216462,0
20130212,167550.0000,168500.0000,167087.5000,168075.0000,251720,0
20130213,168162.5000,169037.5000,167862.5000,168137.5000,246199,0
20130214,168150.0000,168237.5000,166462.5000,166875.0000,261111,0
20130215,167025.0000,167450.0000,166350.0000,166975.0000,237326,0
20130219,166862.5000,167487.5000,166550.0000,167387.5000,303251,0
20130220,167362.5000,167962.5000,165912.5000,166087.5000,313099,0
20130221,166100.0000,166150.0000,164537.5000,164650.0000,368220,0
20130222,164912.5000,165587.5000,164337.5000,164762.5000,282817,0
20130225,164937.5000,166512.5000,163125.0000,164025.0000,459687,0
20130226,163287.5000,164075.0000,162750.0000,163200.0000,448924,0
20130227,163337.5000,164362.5000,163025.0000,164112.5000,346348,0
20130228,164200.0000,164550.0000,163187.5000,163312.5000,280704,0
20130301,163350.0000,163787.5000,162087.5000,162750.0000,325057,0
20130304,162700.0000,162912.5000,162287.5000,162812.5000,210665,0
20130305,162850.0000,163450.0000,162637.5000,163025.0000,212777,0
20130306,163062.5000,163400.0000,162062.5000,162450.0000,220183,0
20130307,162187.5000,163987.5000,162175.0000,163850.0000,386934,0
20130308,163812.5000,164187.5000,161937.5000,162537.5000,346093,0
20130311,162450.0000,163187.5000,162250.0000,163025.0000,178994,0
20130312,163075.0000,163450.0000,162387.5000,162837.5000,252890,0
20130313,162875.0000,163325.0000,161550.0000,162000.0000,315916,0
20130314,162000.0000,162912.5000,161387.5000,162487.5000,295791,0
20130315,162525.0000,163837.5000,162500.0000,163175.0000,68072,0
20130318,161437.5000,162200.0000,161037.5000,161987.5000,6210,0
20130319,162100.0000,162225.0000,160650.0000,161050.0000,410832,0
20130320,160962.5000,162350.0000,160825.0000,161925.0000,319543,0
20130321,161887.5000,162050.0000,161087.5000,161550.0000,314569,0
20130322,161287.5000,162737.5000,161212.5000,162387.5000,294299,0
20130325,162187.5000,163675.0000,160462.5000,160900.0000,400335,0
20130326,160725.0000,161237.5000,160450.0000,160812.5000,265614,0
20130327,160825.0000,160925.0000,159475.0000,159775.0000,289432,0
20130328,159825.0000,160650.0000,159525.0000,160287.5000,270668,0
20130401,160237.5000,160937.5000,159725.0000,160700.0000,95747,0
20130402,160650.0000,161062.5000,160200.0000,160275.0000,217227,0
20130403,160350.0000,160887.5000,159962.5000,160662.5000,215765,0
20130404,160637.5000,161950.0000,159387.5000,161800.0000,447663,0
20130405,161762.5000,163087.5000,161337.5000,162737.5000,298268,0
20130408,162487.5000,163050.0000,162187.5000,162612.5000,185816,0
20130409,162775.0000,163875.0000,162625.0000,163812.5000,244856,0
20130410,163575.0000,164100.0000,163225.0000,163300.0000,213905,0
20130411,163425.0000,164312.5000,163125.0000,163975.0000,237800,0
20130412,163875.0000,164150.0000,163025.0000,163562.5000,243165,0
20130415,163912.5000,163937.5000,162837.5000,163062.5000,251931,0
20130416,163112.5000,165100.0000,162887.5000,164950.0000,317474,0
20130417,164762.5000,165062.5000,162575.0000,162750.0000,353996,0
20130418,163012.5000,163762.5000,162837.5000,163162.5000,252865,0
20130419,163275.0000,164187.5000,163137.5000,163325.0000,218835,0
20130422,163412.5000,163612.5000,162737.5000,163300.0000,185290,0
20130423,163350.0000,163625.0000,162212.5000,162437.5000,274453,0
20130424,162587.5000,162987.5000,161987.5000,162837.5000,241760,0
20130425,162725.0000,163725.0000,162412.5000,162762.5000,271441,0
20130426,162687.5000,163150.0000,162425.0000,162912.5000,210642,0
20130429,163262.5000,164012.5000,162950.0000,163762.5000,209424,0
20130430,163700.0000,164887.5000,163212.5000,164575.0000,285442,0
20130501,164637.5000,165600.0000,164562.5000,165212.5000,195444,0
20130502,164837.5000,165275.0000,163000.0000,163262.5000,439720,0
20130503,163350.0000,164550.0000,162937.5000,163912.5000,297159,0
20130506,164012.5000,164312.5000,163200.0000,163512.5000,133866,0
20130507,163475.0000,164187.5000,163387.5000,163600.0000,183078,0
20130508,163537.5000,164975.0000,163437.5000,164525.0000,235257,0
20130509,164500.0000,164762.5000,162650.0000,162737.5000,282017,0
20130510,163087.5000,163175.0000,161725.0000,162325.0000,301327,0
20130513,162237.5000,162537.5000,161800.0000,162162.5000,212997,0
20130514,162287.5000,162900.0000,161387.5000,161737.5000,283864,0
20130515,161650.0000,161812.5000,160562.5000,160962.5000,287142,0
20130516,161050.0000,161650.0000,160600.0000,161362.5000,264771,0
20130517,161100.0000,161150.0000,159975.0000,160387.5000,266222,0
20130520,160600.0000,161287.5000,160275.0000,161237.5000,195793,0
20130521,161087.5000,161700.0000,160537.5000,161287.5000,258295,0
20130522,161362.5000,162500.0000,160437.5000,160550.0000,397517,0
20130523,160662.5000,161987.5000,160287.5000,161662.5000,324775,0
20130524,161675.0000,162437.5000,161325.0000,161487.5000,238637,0
20130528,161725.0000,161900.0000,160637.5000,160950.0000,308764,0
20130529,160700.0000,162250.0000,160487.5000,161700.0000,306279,0
20130530,161737.5000,163287.5000,161687.5000,163075.0000,309164,0
20130531,163087.5000,163250.0000,161812.5000,162287.5000,287841,0
20130603,162387.5000,163862.5000,161950.0000,163412.5000,293355,0
20130604,163412.5000,163787.5000,163037.5000,163525.0000,220975,0
20130605,163550.0000,163975.0000,163175.0000,163587.5000,248416,0
20130606,163650.0000,166337.5000,163437.5000,165587.5000,464562,0
20130607,165512.5000,166075.0000,164887.5000,165300.0000,301405,0
20130610,165025.0000,165875.0000,164725.0000,165775.0000,242114,0
20130611,165712.5000,166475.0000,165400.0000,166350.0000,319832,0
20130612,166412.5000,167012.5000,165812.5000,166625.0000,287022,0
20130613,166725.0000,167387.5000,165975.0000,166825.0000,255800,0
20130614,167200.0000,167200.0000,166187.5000,166762.5000,63271,0
20130617,166862.5000,166987.5000,166487.5000,166775.0000,10041,0
20130618,167125.0000,167787.5000,166650.0000,167637.5000,241708,0
20130619,167500.0000,167800.0000,165850.0000,165937.5000,224085,0
20130620,166275.0000,166350.0000,164587.5000,165012.5000,358603,0
20130621,165387.5000,165750.0000,163800.0000,164325.0000,274008,0
20130624,163912.5000,164375.0000,163312.5000,164125.0000,278461,0
20130625,164100.0000,164450.0000,163375.0000,163700.0000,246129,0
20130626,163587.5000,163650.0000,162350.0000,162600.0000,273198,0
20130627,162650.0000,163275.0000,162550.0000,163150.0000,232914,0
20130628,163037.5000,163850.0000,162437.5000,162787.5000,266604,0
20130701,162675.0000,163400.0000,162612.5000,163287.5000,189750,0
20130702,163337.5000,163525.0000,162087.5000,162262.5000,263424,0
20130703,162287.5000,162962.5000,161587.5000,162712.5000,237312,0
20130705,162650.0000,162850.0000,160100.0000,160412.5000,428610,0
20130708,160337.5000,161075.0000,160187.5000,160975.0000,182863,0
20130709,160912.5000,161262.5000,159437.5000,159875.0000,283691,0
20130710,159862.5000,162375.0000,159600.0000,161075.0000,299244,0
20130711,162700.0000,165150.0000,162600.0000,163762.5000,378831,0
20130712,163737.5000,163787.5000,162537.5000,163287.5000,220410,0
20130715,163362.5000,163537.5000,162450.0000,163375.0000,180871,0
20130716,163350.0000,164725.0000,163075.0000,164537.5000,221727,0
20130717,164487.5000,164812.5000,163575.0000,163937.5000,253314,0
20130718,164100.0000,164112.5000,163362.5000,163812.5000,172465,0
20130719,163937.5000,164475.0000,163650.0000,164237.5000,146541,0
20130722,164262.5000,165275.0000,164250.0000,164900.0000,170602,0
20130723,164825.0000,165537.5000,164575.0000,165462.5000,170478,0
20130724,165337.5000,165737.5000,164737.5000,164962.5000,224427,0
20130725,165025.0000,166237.5000,164600.0000,165575.0000,232207,0
20130726,165950.0000,166250.0000,165687.5000,165987.5000,153663,0
20130729,166050.0000,166225.0000,165512.5000,165850.0000,155070,0
20130730,165812.5000,166312.5000,165450.0000,165825.0000,184050,0
20130731,165812.5000,166837.5000,165112.5000,166737.5000,339814,0
20130801,166312.5000,166412.5000,164912.5000,165200.0000,278230,0
20130802,165175.0000,166212.5000,164837.5000,166100.0000,229513,0
20130805,166075.0000,166287.5000,165425.0000,165762.5000,155144,0
20130806,165775.0000,166575.0000,165600.0000,166337.5000,197433,0
20130807,166350.0000,166862.5000,165837.5000,166675.0000,209822,0
20130808,166725.0000,167525.0000,166612.5000,167387.5000,202432,0
20130809,167275.0000,167400.0000,166675.0000,166775.0000,142450,0
20130812,166762.5000,166825.0000,165987.5000,166400.0000,143053,0
20130813,166300.0000,166500.0000,165437.5000,165775.0000,219665,0
20130814,165825.0000,166050.0000,165500.0000,165762.5000,169945,0
20130815,165750.0000,167050.0000,165087.5000,166862.5000,314599,0
20130816,166887.5000,167275.0000,166400.0000,166712.5000,181889,0
20130819,166737.5000,167212.5000,166462.5000,166800.0000,135094,0
20130820,166712.5000,168175.0000,166562.5000,167762.5000,244382,0
20130821,167737.5000,167862.5000,166700.0000,167200.0000,219961,0
20130822,166975.0000,167175.0000,166237.5000,166925.0000,200653,0
20130823,166962.5000,167650.0000,166675.0000,167300.0000,194647,0
20130826,167287.5000,167450.0000,166975.0000,167175.0000,95049,0
20130827,167137.5000,167500.0000,166537.5000,167325.0000,206081,0
20130828,167425.0000,167487.5000,166300.0000,166737.5000,209542,0
20130829,166800.0000,166800.0000,165237.5000,165537.5000,226284,0
20130830,165537.5000,165700.0000,164662.5000,165100.0000,175185,0
20130903,165150.0000,165337.5000,164225.0000,164612.5000,251427,0
20130904,164612.5000,165237.5000,164462.5000,165087.5000,165788,0
20130905,165075.0000,165300.0000,163875.0000,164000.0000,304222,0
20130906,163975.0000,164875.0000,163812.5000,164775.0000,237031,0
20130909,164662.5000,166012.5000,164575.0000,165750.0000,180727,0
20130910,165687.5000,165962.5000,165375.0000,165850.0000,195729,0
20130911,165825.0000,166562.5000,165562.5000,166375.0000,225965,0
20130912,166387.5000,166562.5000,165625.0000,166300.0000,186496,0
20130913,166250.0000,166525.0000,165675.0000,166325.0000,53271,0
20130916,167100.0000,167337.5000,166762.5000,167075.0000,7974,0
20130917,166712.5000,167212.5000,166612.5000,167025.0000,103669,0
20130918,167025.0000,169337.5000,166775.0000,168862.5000,229503,0
20130919,168912.5000,169662.5000,168812.5000,169125.0000,224952,0
20130920,169162.5000,169400.0000,168762.5000,169050.0000,166373,0
20130923,169237.5000,169350.0000,168525.0000,168725.0000,151397,0
20130924,168700.0000,169025.0000,168337.5000,168487.5000,137955,0
20130925,168425.0000,169250.0000,168300.0000,169062.5000,134890,0
20130926,169075.0000,169112.5000,168425.0000,168625.0000,140697,0
20130927,168625.0000,169587.5000,168462.5000,169012.5000,149910,0
20130930,168512.5000,169487.5000,168500.0000,169087.5000,158776,0
20131001,169050.0000,169887.5000,168987.5000,169162.5000,186514,0
20131002,169075.0000,170125.0000,168837.5000,169812.5000,231207,0
20131003,169775.0000,170612.5000,169750.0000,170300.0000,164804,0
20131004,170300.0000,170437.5000,169262.5000,169475.0000,152877,0
20131007,169537.5000,169925.0000,169312.5000,169750.0000,110510,0
20131008,169762.5000,170137.5000,169500.0000,169612.5000,133130,0
20131009,169712.5000,170112.5000,168600.0000,169062.5000,198509,0
20131010,169112.5000,169400.0000,168625.0000,169225.0000,157148,0
20131011,169100.0000,169812.5000,169037.5000,169462.5000,156504,0
20131014,169487.5000,170025.0000,169350.0000,169750.0000,95651,0
20131015,169525.0000,169675.0000,168525.0000,169037.5000,210118,0
20131016,169137.5000,169637.5000,168437.5000,169187.5000,208464,0
20131017,169225.0000,171062.5000,168975.0000,170987.5000,242803,0
20131018,170925.0000,171337.5000,170775.0000,171012.5000,131432,0
20131021,171075.0000,171137.5000,170662.5000,171000.0000,100967,0
20131022,171000.0000,172437.5000,170800.0000,172312.5000,196295,0
20131023,172262.5000,172437.5000,171787.5000,172262.5000,167666,0
20131024,172225.0000,172837.5000,172075.0000,172550.0000,176739,0
20131025,172512.5000,172925.0000,172200.0000,172587.5000,148994,0
20131028,172612.5000,172737.5000,172200.0000,172587.5000,105764,0
20131029,172362.5000,172687.5000,171725.0000,171862.5000,217944,0
20131030,171837.5000,172337.5000,171212.5000,171600.0000,199994,0
20131031,171737.5000,171750.0000,169700.0000,169900.0000,287262,0
20131101,169875.0000,169887.5000,168500.0000,168662.5000,240493,0
20131104,168625.0000,169075.0000,168025.0000,168975.0000,141213,0
20131105,168912.5000,169050.0000,168125.0000,168437.5000,189132,0
20131106,168425.0000,169362.5000,168362.5000,169025.0000,185163,0
20131107,168950.0000,169125.0000,166175.0000,167850.0000,437921,0
20131108,167712.5000,168162.5000,166475.0000,166950.0000,258875,0
20131111,166975.0000,167725.0000,166825.0000,167550.0000,113839,0
20131112,167575.0000,168212.5000,166987.5000,167850.0000,229898,0
20131113,167937.5000,168737.5000,167387.5000,168287.5000,230610,0
20131114,168537.5000,168687.5000,167737.5000,168187.5000,192901,0
20131115,168237.5000,168837.5000,167900.0000,168625.0000,146376,0
20131118,168662.5000,169287.5000,168437.5000,168750.0000,122313,0
20131119,168787.5000,169350.0000,168600.0000,169150.0000,200654,0
20131120,169187.5000,169775.0000,167675.0000,167750.0000,287387,0
20131121,167987.5000,168600.0000,167500.0000,168262.5000,230024,0
20131122,168462.5000,169500.0000,168287.5000,169387.5000,151413,0
20131125,169425.0000,169500.0000,168625.0000,168950.0000,136416,0
20131126,169037.5000,169700.0000,168987.5000,169687.5000,177389,0
20131127,169587.5000,170187.5000,169475.0000,169662.5000,158391,0
20131129,169712.5000,170287.5000,169550.0000,169837.5000,184139,0
20131202,169850.0000,170200.0000,169075.0000,169250.0000,182452,0
20131203,169262.5000,170187.5000,169050.0000,169887.5000,170530,0
20131204,169875.0000,170112.5000,169100.0000,169850.0000,227275,0
20131205,169887.5000,170975.0000,169287.5000,170950.0000,322628,0
20131206,170900.0000,171362.5000,170200.0000,171200.0000,211448,0
20131209,171387.5000,171837.5000,171187.5000,171750.0000,132415,0
20131210,171712.5000,172450.0000,171687.5000,172050.0000,201139,0
20131211,172000.0000,172637.5000,171762.5000,172350.0000,248802,0
20131212,172337.5000,172537.5000,171712.5000,171800.0000,234694,0
20131213,171862.5000,172112.5000,171362.5000,171687.5000,47662,0
20131216,171737.5000,172475.0000,171700.0000,172150.0000,6824,0
20131217,171962.5000,172250.0000,171512.5000,172062.5000,144618,0
20131218,172100.0000,173075.0000,170912.5000,171962.5000,228254,0
20131219,170925.0000,171175.0000,170612.5000,170687.5000,174544,0
20131220,170700.0000,171362.5000,170312.5000,170900.0000,180604,0
20131223,170875.0000,171450.0000,170875.0000,171112.5000,80934,0
20131224,171200.0000,171237.5000,170675.0000,170987.5000,34347,0
20131226,171075.0000,171237.5000,170987.5000,171137.5000,26138,0
20131227,171100.0000,173662.5000,171087.5000,171662.5000,176987,0
20131230,171987.5000,172737.5000,171600.0000,172525.0000,98440,0
20131231,172450.0000,172650.0000,171775.0000,172350.0000,64833,0
20140102,171575.0000,171587.5000,170375.0000,170650.0000,177096,0
20140103,170837.5000,170900.0000,169775.0000,169975.0000,149829,0
20140106,169950.0000,170662.5000,169637.5000,170437.5000,164075,0
20140107,170425.0000,170700.0000,169950.0000,170212.5000,165968,0
20140108,170200.0000,170425.0000,169400.0000,169775.0000,209188,0
20140109,169700.0000,170412.5000,169337.5000,169875.0000,242993,0
20140110,170025.0000,171087.5000,169637.5000,170750.0000,231605,0
20140113,170825.0000,171062.5000,170462.5000,170912.5000,138832,0
20140114,170862.5000,171250.0000,170612.5000,170912.5000,167335,0
20140115,170937.5000,170937.5000,169737.5000,169987.5000,203891,0
20140116,170012.5000,170612.5000,169762.5000,170175.0000,209761,0
20140117,170187.5000,170250.0000,168937.5000,169112.5000,210497,0
20140121,169125.0000,169600.0000,168825.0000,169487.5000,247511,0
20140122,169487.5000,169787.5000,169162.5000,169325.0000,143637,0
20140123,169312.5000,171237.5000,169112.5000,171200.0000,316327,0
20140124,171150.0000,171750.0000,170775.0000,170950.0000,243409,0
20140127,171012.5000,171462.5000,170650.0000,170825.0000,161697,0
20140128,170925.0000,171100.0000,170350.0000,170812.5000,163639,0
20140129,170687.5000,171050.0000,170025.0000,170787.5000,257417,0
20140130,170787.5000,170800.0000,169287.5000,169375.0000,263799,0
20140131,169462.5000,169675.0000,168487.5000,168550.0000,331459,0
20140203,168600.0000,169200.0000,168450.0000,169137.5000,226389,0
20140204,169087.5000,169237.5000,168662.5000,168950.0000,181065,0
20140205,168937.5000,169450.0000,168725.0000,169175.0000,209523,0
20140206,169200.0000,170250.0000,168512.5000,169837.5000,309884,0
20140207,169875.0000,170575.0000,169387.5000,170350.0000,237144,0
20140210,170300.0000,170637.5000,170225.0000,170512.5000,123995,0
20140211,170550.0000,171037.5000,170362.5000,170475.0000,195428,0
20140212,170450.0000,170662.5000,169525.0000,169925.0000,224239,0
20140213,169950.0000,171150.0000,169812.5000,170925.0000,199245,0
20140214,170975.0000,171450.0000,170912.5000,171250.0000,146628,0
20140218,171275.0000,172137.5000,171137.5000,171962.5000,238140,0
20140219,171987.5000,172162.5000,171562.5000,171800.0000,129996,0
20140220,171675.0000,172025.0000,171000.0000,171500.0000,181733,0
20140221,171525.0000,171987.5000,171275.0000,171800.0000,134247,0
20140224,171737.5000,172162.5000,171350.0000,171687.5000,121083,0
20140225,171687.5000,172087.5000,171437.5000,171775.0000,166541,0
20140226,171825.0000,171962.5000,170762.5000,171037.5000,206121,0
20140227,171037.5000,171587.5000,170537.5000,171387.5000,196490,0
20140228,171350.0000,172825.0000,171175.0000,172775.0000,267768,0
20140303,172325.0000,172412.5000,171575.0000,171662.5000,183685,0
20140304,171712.5000,172287.5000,171512.5000,171687.5000,154167,0
20140305,171750.0000,171875.0000,171337.5000,171637.5000,159333,0
20140306,171700.0000,173412.5000,171387.5000,173262.5000,328287,0
20140307,173250.0000,173937.5000,173150.0000,173400.0000,239039,0
20140310,173412.5000,173725.0000,173275.0000,173362.5000,143353,0
20140311,173500.0000,173500.0000,172925.0000,173375.0000,179882,0
20140312,173237.5000,173937.5000,173037.5000,173787.5000,239143,0
20140313,173787.5000,174587.5000,173062.5000,173237.5000,352407,0
20140314,173412.5000,174225.0000,173100.0000,173800.0000,82637,0
20140317,173900.0000,174337.5000,173475.0000,173987.5000,133998,0
20140318,174000.0000,174275.0000,173475.0000,174100.0000,158422,0
20140319,174150.0000,174162.5000,172600.0000,172850.0000,186390,0
20140320,172725.0000,173050.0000,171837.5000,172237.5000,209271,0
20140321,172250.0000,172612.5000,172050.0000,172400.0000,139370,0
20140324,172475.0000,173437.5000,171975.0000,172962.5000,190547,0
20140325,172962.5000,173062.5000,171837.5000,172812.5000,243940,0
20140326,172825.0000,172825.0000,172175.0000,172362.5000,142611,0
20140327,172275.0000,172437.5000,171587.5000,171825.0000,177539,0
20140328,171762.5000,172150.0000,171275.0000,171875.0000,166390,0
20140331,171887.5000,172600.0000,171462.5000,172175.0000,209836,0
20140401,172162.5000,172675.0000,172100.0000,172375.0000,115256,0
20140402,172412.5000,172725.0000,171887.5000,172025.0000,117954,0
20140403,172075.0000,172600.0000,171200.0000,171400.0000,282913,0
20140404,171450.0000,171612.5000,170862.5000,171250.0000,226634,0
20140407,171225.0000,171837.5000,171175.0000,171712.5000,105060,0
20140408,171762.5000,172625.0000,171687.5000,172412.5000,159635,0
20140409,172437.5000,173250.0000,172225.0000,173125.0000,158264,0
20140410,173137.5000,173725.0000,172925.0000,173612.5000,137089,0
20140411,173562.5000,173787.5000,173262.5000,173562.5000,108871,0
20140414,173200.0000,173275.0000,172575.0000,172737.5000,136459,0
20140415,172712.5000,172887.5000,172337.5000,172600.0000,123820,0
20140416,172637.5000,173112.5000,172525.0000,172737.5000,126473,0
20140417,172675.0000,173300.0000,172612.5000,172712.5000,109562,0
20140421,172712.5000,172862.5000,172312.5000,172425.0000,41117,0
20140422,172400.0000,172800.0000,172275.0000,172512.5000,102650,0
20140423,172537.5000,173175.0000,172462.5000,172675.0000,162967,0
20140424,172675.0000,173025.0000,172362.5000,172787.5000,157392,0
20140425,172887.5000,173112.5000,172812.5000,172925.0000,94850,0
20140428,173000.0000,173475.0000,172650.0000,173150.0000,153057,0
20140429,173100.0000,173462.5000,172550.0000,172612.5000,179266,0
20140430,172625.0000,173462.5000,172100.0000,173375.0000,227848,0
20140501,173312.5000,173600.0000,173275.0000,173287.5000,58994,0
20140502,173337.5000,173500.0000,172562.5000,173375.0000,196795,0
20140505,173412.5000,173562.5000,173300.0000,173450.0000,79774,0
20140506,173425.0000,174375.0000,173387.5000,174150.0000,167925,0
20140507,174062.5000,174225.0000,173850.0000,173937.5000,130729,0
20140508,173875.0000,174912.5000,172887.5000,173150.0000,357325,0
20140509,172987.5000,173037.5000,171787.5000,171812.5000,236315,0
20140512,171937.5000,172162.5000,171837.5000,171925.0000,101439,0
20140513,171962.5000,172125.0000,171087.5000,171212.5000,214509,0
20140514,171262.5000,171625.0000,171212.5000,171312.5000,146946,0
20140515,171400.0000,171637.5000,170562.5000,171425.0000,232854,0
20140516,171362.5000,171575.0000,171050.0000,171212.5000,118169,0
20140519,171212.5000,171675.0000,171175.0000,171387.5000,117913,0
20140520,171350.0000,171400.0000,170950.0000,171200.0000,111697,0
20140521,171225.0000,171525.0000,170400.0000,170975.0000,174571,0
20140522,171062.5000,171087.5000,170550.0000,170625.0000,136294,0
20140523,170687.5000,170700.0000,170175.0000,170325.0000,121420,0
20140527,170287.5000,170850.0000,170150.0000,170425.0000,154276,0
20140528,170425.0000,170475.0000,169862.5000,169912.5000,140305,0
20140529,169900.0000,170325.0000,169825.0000,170025.0000,126573,0
20140530,170012.5000,170625.0000,169975.0000,170425.0000,152688,0
20140602,170387.5000,170450.0000,169825.0000,169937.5000,160355,0
20140603,169962.5000,170612.5000,169812.5000,170287.5000,167837,0
20140604,170325.0000,170487.5000,169950.0000,169987.5000,149091,0
20140605,170000.0000,170887.5000,168775.0000,170725.0000,505623,0
20140606,170775.0000,170962.5000,170262.5000,170587.5000,202729,0
20140609,170587.5000,170862.5000,169775.0000,169850.0000,169645,0
20140610,169900.0000,170012.5000,169162.5000,169300.0000,207737,0
20140611,169312.5000,169462.5000,169025.0000,169100.0000,223358,0
20140612,169162.5000,169650.0000,168900.0000,169550.0000,209557,0
20140613,169387.5000,169737.5000,169012.5000,169175.0000,47042,0
20140616,169300.0000,169812.5000,168962.5000,169650.0000,131448,0
20140617,169725.0000,169912.5000,169262.5000,169337.5000,112611,0
20140618,169387.5000,170100.0000,169325.0000,169537.5000,168083,0
20140619,169887.5000,170600.0000,169862.5000,170137.5000,153138,0
20140620,170137.5000,170475.0000,169587.5000,169950.0000,132072,0
20140623,169962.5000,170212.5000,169712.5000,170087.5000,102704,0
20140624,170087.5000,170400.0000,169837.5000,170075.0000,157381,0
20140625,170100.0000,170700.0000,170050.0000,170387.5000,150103,0
20140626,170412.5000,170562.5000,169737.5000,170137.5000,176893,0
20140627,170200.0000,170700.0000,170162.5000,170612.5000,118127,0
20140630,170612.5000,171275.0000,170550.0000,171225.0000,145044,0
20140701,171212.5000,171312.5000,170987.5000,171037.5000,120550,0
20140702,171037.5000,171087.5000,170537.5000,170725.0000,106287,0
20140703,170762.5000,170850.0000,169987.5000,170075.0000,161687,0
20140707,169987.5000,170187.5000,169737.5000,170150.0000,94467,0
20140708,170112.5000,170262.5000,169900.0000,170175.0000,99465,0
20140709,170200.0000,170650.0000,170075.0000,170625.0000,154550,0
20140710,170562.5000,170675.0000,169900.0000,170087.5000,145173,0
20140711,170137.5000,170350.0000,169937.5000,170150.0000,96543,0
20140714,170137.5000,170550.0000,170012.5000,170275.0000,106641,0
20140715,170287.5000,170387.5000,169550.0000,169637.5000,210431,0
20140716,169637.5000,169675.0000,169037.5000,169075.0000,132942,0
20140717,169100.0000,169287.5000,168987.5000,169112.5000,113391,0
20140718,169112.5000,169225.0000,168662.5000,169100.0000,161528,0
20140721,169137.5000,169400.0000,168937.5000,169062.5000,96406,0
20140722,169087.5000,169150.0000,168262.5000,168350.0000,191731,0
20140723,168350.0000,168450.0000,168200.0000,168237.5000,125363,0
20140724,168287.5000,168575.0000,167987.5000,168312.5000,146497,0
20140725,168312.5000,168462.5000,167775.0000,167912.5000,142916,0
20140728,167925.0000,168075.0000,167850.0000,167937.5000,79704,0
20140729,168012.5000,168075.0000,167562.5000,167637.5000,129488,0
20140730,167637.5000,167712.5000,167112.5000,167412.5000,197038,0
20140731,167450.0000,167537.5000,167162.5000,167400.0000,166365,0
20140801,167375.0000,168087.5000,167250.0000,167875.0000,217121,0
20140804,167875.0000,167912.5000,167637.5000,167762.5000,102515,0
20140805,167800.0000,167837.5000,167000.0000,167175.0000,185062,0
20140806,167175.0000,167375.0000,166687.5000,167237.5000,199444,0
20140807,167312.5000,167450.0000,166737.5000,167000.0000,201751,0
20140808,167037.5000,167937.5000,166812.5000,167662.5000,205409,0
20140811,167612.5000,167625.0000,167275.0000,167300.0000,90749,0
20140812,167337.5000,167350.0000,166725.0000,167112.5000,125655,0
20140813,167125.0000,167712.5000,166800.0000,167125.0000,196555,0
20140814,167062.5000,167625.0000,166875.0000,167100.0000,148788,0
20140815,167087.5000,167675.0000,167000.0000,167500.0000,162190,0
20140818,167425.0000,167500.0000,166925.0000,167037.5000,104859,0
20140819,167050.0000,167062.5000,166425.0000,166512.5000,159474,0
20140820,166487.5000,166575.0000,165712.5000,165812.5000,175988,0
20140821,165725.0000,166125.0000,165537.5000,166025.0000,131944,0
20140822,166025.0000,166225.0000,165275.0000,165537.5000,207092,0
20140825,165100.0000,165150.0000,164812.5000,164925.0000,115029,0
20140826,164900.0000,165187.5000,164575.0000,164675.0000,162305,0
20140827,164637.5000,165150.0000,164412.5000,164962.5000,190176,0
20140828,164937.5000,165275.0000,164500.0000,164812.5000,172776,0
20140829,164800.0000,164975.0000,164175.0000,164187.5000,200202,0
20140902,164125.0000,164337.5000,163887.5000,164087.5000,220081,0
20140903,164175.0000,164512.5000,164037.5000,164325.0000,191741,0
20140904,164362.5000,164425.0000,161512.5000,161725.0000,441268,0
20140905,161762.5000,162400.0000,161525.0000,161987.5000,263751,0
20140908,161912.5000,162000.0000,161025.0000,161350.0000,249022,0
20140909,161250.0000,161987.5000,160750.0000,161487.5000,334354,0
20140910,161750.0000,162050.0000,161050.0000,161325.0000,370262,0
20140911,161450.0000,161912.5000,161212.5000,161550.0000,281865,0
20140912,161562.5000,162250.0000,161362.5000,161862.5000,94918,0
20140915,162212.5000,162250.0000,161475.0000,161812.5000,157035,0
20140916,161850.0000,162575.0000,161637.5000,162112.5000,212865,0
20140917,162087.5000,162412.5000,160762.5000,161562.5000,298537,0
20140918,160737.5000,161737.5000,160537.5000,161550.0000,227165,0
20140919,161562.5000,161712.5000,160437.5000,160550.0000,218578,0
20140922,160425.0000,160937.5000,160300.0000,160537.5000,184821,0
