DATE, OPEN, HIGH, LOW, CLOSE, VOL, P
20000103,74450.0000,74800.0000,72612.5000,73337.5000,61938,0
20000104,73350.0000,73437.5000,70475.0000,70575.0000,64048,0
20000105,70575.0000,71362.5000,69250.0000,70650.0000,73121,0
20000106,70550.0000,71312.5000,69787.5000,70237.5000,67883,0
20000107,70187.5000,73075.0000,69875.0000,72987.5000,60545,0
20000110,72987.5000,74050.0000,72712.5000,73712.5000,59343,0
20000111,73687.5000,73750.0000,72350.0000,72700.0000,70095,0
20000112,72675.0000,72975.0000,71937.5000,72075.0000,62507,0
20000113,72075.0000,73337.5000,72062.5000,72950.0000,57547,0
20000114,73075.0000,74250.0000,72775.0000,73925.0000,57407,0
20000118,73900.0000,74012.5000,73100.0000,73462.5000,65451,0
20000119,73437.5000,73700.0000,72512.5000,73625.0000,57785,0
20000120,73637.5000,74250.0000,72400.0000,72812.5000,77206,0
20000121,72762.5000,73162.5000,72462.5000,72712.5000,58520,0
20000124,72700.0000,73425.0000,70162.5000,70637.5000,71537,0
20000125,70550.0000,71237.5000,69875.0000,70950.0000,76339,0
20000126,70875.0000,71137.5000,70412.5000,70800.0000,58344,0
20000127,70625.0000,71425.0000,69400.0000,70537.5000,71787,0
20000128,70550.0000,71000.0000,68062.5000,68350.0000,70009,0
20000131,68262.5000,70150.0000,67850.0000,70037.5000,64069,0
20000201,70137.5000,71087.5000,69562.5000,70837.5000,58194,0
20000202,70837.5000,71475.0000,70500.0000,70712.5000,52668,0
20000203,70787.5000,71912.5000,70262.5000,71787.5000,75186,0
20000204,71825.0000,72475.0000,71325.0000,71562.5000,60837,0
20000207,71475.0000,71662.5000,70950.0000,71350.0000,60552,0
20000208,71362.5000,72475.0000,71275.0000,72287.5000,62718,0
20000209,72400.0000,72737.5000,70850.0000,70925.0000,77382,0
20000210,70937.5000,71462.5000,70612.5000,70925.0000,68746,0
20000211,70925.0000,71325.0000,69212.5000,69800.0000,72327,0
20000214,69812.5000,70175.0000,69337.5000,69912.5000,66869,0
20000215,69950.0000,70737.5000,69050.0000,70462.5000,79711,0
20000216,70500.0000,70675.0000,69512.5000,69637.5000,70138,0
20000217,69637.5000,70350.0000,69212.5000,69275.0000,65707,0
20000218,69337.5000,69675.0000,67450.0000,67700.0000,63491,0
20000222,67625.0000,68187.5000,66825.0000,67425.0000,79195,0
20000223,67462.5000,68712.5000,67225.0000,68200.0000,69610,0
20000224,68250.0000,68500.0000,66550.0000,67775.0000,81157,0
20000225,67787.5000,68325.0000,66550.0000,66887.5000,73993,0
20000228,66875.0000,68300.0000,66375.0000,67425.0000,82740,0
20000229,67462.5000,68700.0000,67400.0000,68600.0000,66797,0
20000301,68612.5000,69437.5000,68550.0000,69225.0000,60887,0
20000302,69212.5000,69525.0000,68625.0000,69250.0000,62489,0
20000303,69237.5000,70725.0000,69175.0000,70525.0000,65432,0
20000306,70550.0000,70637.5000,69312.5000,69750.0000,59860,0
20000307,69725.0000,70225.0000,67550.0000,67587.5000,85263,0
20000308,67637.5000,68800.0000,67425.0000,68300.0000,73911,0
20000309,68350.0000,70250.0000,67875.0000,70200.0000,7153,0
20000310,70162.5000,70775.0000,69712.5000,69950.0000,3192,0
20000313,69900.0000,70787.5000,68237.5000,69187.5000,2025,0
20000314,69012.5000,69787.5000,67975.0000,67975.0000,1207,0
20000315,68087.5000,69937.5000,67837.5000,69750.0000,1377,0
20000316,69800.0000,73450.0000,69787.5000,73187.5000,1129,0
20000317,73087.5000,73250.0000,72725.0000,72750.0000,295,0
20000320,73100.0000,73250.0000,72600.0000,72600.0000,295,0
20000321,73875.0000,75712.5000,73162.5000,75387.5000,69375,0
20000322,75400.0000,76262.5000,75200.0000,75900.0000,63803,0
20000323,75862.5000,77650.0000,75500.0000,77200.0000,68603,0
20000324,77137.5000,78712.5000,76762.5000,77775.0000,67498,0
20000327,77612.5000,77725.0000,76800.0000,76950.0000,48062,0
20000328,77000.0000,77475.0000,76150.0000,76462.5000,60995,0
20000329,76462.5000,77062.5000,75750.0000,76500.0000,60101,0
20000330,76475.0000,76750.0000,74675.0000,75225.0000,67211,0
20000331,75262.5000,76937.5000,75050.0000,75875.0000,58521,0
20000403,75700.0000,76437.5000,75100.0000,76425.0000,69287,0
20000404,76412.5000,77237.5000,71550.0000,75912.5000,95442,0
20000405,75900.0000,76087.5000,74562.5000,75237.5000,78646,0
20000406,75200.0000,76537.5000,75075.0000,75825.0000,63182,0
20000407,75825.0000,76750.0000,75687.5000,76475.0000,59635,0
20000410,76525.0000,77200.0000,75900.0000,76050.0000,71317,0
20000411,76012.5000,76462.5000,74875.0000,75887.5000,87236,0
20000412,75925.0000,76225.0000,73750.0000,73800.0000,80050,0
20000413,73825.0000,74625.0000,72562.5000,72800.0000,82181,0
20000414,72837.5000,73337.5000,67350.0000,68362.5000,90233,0
20000417,68337.5000,70725.0000,67112.5000,70675.0000,88944,0
20000418,70662.5000,72775.0000,70050.0000,72625.0000,90298,0
20000419,72512.5000,73000.0000,71762.5000,72025.0000,79634,0
20000420,72000.0000,72350.0000,71575.0000,72337.5000,52448,0
20000424,72137.5000,72137.5000,70850.0000,71875.0000,84037,0
20000425,71912.5000,74487.5000,71862.5000,74475.0000,76335,0
20000426,74412.5000,74762.5000,73350.0000,73700.0000,74709,0
20000427,73750.0000,74037.5000,72025.0000,73400.0000,82034,0
20000428,73400.0000,74362.5000,72900.0000,73025.0000,55916,0
20000501,72950.0000,74637.5000,72900.0000,73837.5000,70711,0
20000502,73825.0000,73937.5000,72450.0000,72575.0000,76464,0
20000503,72537.5000,72575.0000,70225.0000,71125.0000,90149,0
20000504,71200.0000,71437.5000,70575.0000,71175.0000,69945,0
20000505,71175.0000,72300.0000,70300.0000,72000.0000,62527,0
20000508,71925.0000,71975.0000,71225.0000,71537.5000,68323,0
20000509,71512.5000,71987.5000,70475.0000,70962.5000,79249,0
20000510,70937.5000,71287.5000,69150.0000,69437.5000,95832,0
20000511,69412.5000,70950.0000,69125.0000,70775.0000,71257,0
20000512,70900.0000,71937.5000,70712.5000,71562.5000,67158,0
20000515,71475.0000,72975.0000,71162.5000,72875.0000,68022,0
20000516,72875.0000,73937.5000,72812.5000,73587.5000,75713,0
20000517,73537.5000,73537.5000,72412.5000,72837.5000,82128,0
20000518,72800.0000,73287.5000,72075.0000,72087.5000,75011,0
20000519,72087.5000,72350.0000,70350.0000,70775.0000,74357,0
20000522,70650.0000,71162.5000,68625.0000,70225.0000,99210,0
20000523,70200.0000,70575.0000,68937.5000,69125.0000,86851,0
20000524,69100.0000,70400.0000,68275.0000,70112.5000,100968,0
20000525,70200.0000,70887.5000,68900.0000,69462.5000,82999,0
20000526,69400.0000,69825.0000,68662.5000,69112.5000,64459,0
20000529,69175.0000,69500.0000,69075.0000,69350.0000,206,0
20000530,69175.0000,71437.5000,69075.0000,71362.5000,69621,0
20000531,71362.5000,71950.0000,70975.0000,71100.0000,85462,0
20000601,71100.0000,72687.5000,71012.5000,72587.5000,80837,0
20000602,72537.5000,74600.0000,72350.0000,73775.0000,66927,0
20000605,73850.0000,74025.0000,73387.5000,73600.0000,74361,0
20000606,73562.5000,73837.5000,72862.5000,73075.0000,73797,0
20000607,73175.0000,73875.0000,72875.0000,73625.0000,66898,0
20000608,73600.0000,73887.5000,72912.5000,73275.0000,8804,0
20000609,73300.0000,74200.0000,72775.0000,73050.0000,2721,0
20000612,73087.5000,73387.5000,72300.0000,72375.0000,1682,0
20000613,72250.0000,73650.0000,72137.5000,73575.0000,1992,0
20000614,73712.5000,74187.5000,73375.0000,73750.0000,1679,0
20000615,73700.0000,74375.0000,73212.5000,73687.5000,1604,0
20000616,73850.0000,74287.5000,73825.0000,73900.0000,399,0
20000619,73850.0000,74300.0000,73800.0000,73900.0000,399,0
20000620,73850.0000,74300.0000,73800.0000,73900.0000,399,0
20000621,73850.0000,74300.0000,73800.0000,73900.0000,399,0
20000622,74900.0000,74987.5000,73425.0000,73812.5000,74585,0
20000623,73775.0000,73975.0000,72850.0000,73200.0000,60400,0
20000626,73175.0000,74012.5000,73175.0000,73912.5000,63395,0
20000627,73962.5000,74212.5000,73475.0000,73512.5000,59914,0
20000628,73550.0000,74400.0000,73500.0000,73612.5000,63069,0
20000629,73587.5000,73687.5000,72550.0000,72962.5000,82982,0
20000630,72825.0000,73550.0000,72750.0000,73525.0000,58376,0
20000703,73612.5000,74537.5000,73375.0000,74525.0000,18739,0
20000704,74487.5000,74525.0000,74262.5000,74350.0000,477,0
20000705,74487.5000,74662.5000,72925.0000,73150.0000,68150,0
20000706,73175.0000,73950.0000,72812.5000,73700.0000,71643,0
20000707,73712.5000,75112.5000,73662.5000,74725.0000,70694,0
20000710,74700.0000,75137.5000,74500.0000,74587.5000,66398,0
20000711,74550.0000,75275.0000,74300.0000,74750.0000,82080,0
20000712,74850.0000,75737.5000,74850.0000,75287.5000,68192,0
20000713,75312.5000,75837.5000,75125.0000,75525.0000,71409,0
20000714,75500.0000,76300.0000,75475.0000,76200.0000,64542,0
20000717,76162.5000,76650.0000,75975.0000,76112.5000,58964,0
20000718,76075.0000,76225.0000,75300.0000,75612.5000,75201,0
20000719,75600.0000,75700.0000,74662.5000,75025.0000,74457,0
20000720,75025.0000,75862.5000,74900.0000,75812.5000,72999,0
20000721,75787.5000,75812.5000,74425.0000,74437.5000,63935,0
20000724,74462.5000,74975.0000,73812.5000,74037.5000,76214,0
20000725,74037.5000,74400.0000,73887.5000,74237.5000,74691,0
20000726,74237.5000,74262.5000,73300.0000,73500.0000,77503,0
20000727,73400.0000,73787.5000,72800.0000,73175.0000,85738,0
20000728,73162.5000,73450.0000,71175.0000,71562.5000,85342,0
20000731,71575.0000,72462.5000,71437.5000,71937.5000,76129,0
20000801,71975.0000,72725.0000,71850.0000,72362.5000,75540,0
20000802,72350.0000,73087.5000,72125.0000,72625.0000,78730,0
20000803,72537.5000,73250.0000,71662.5000,73100.0000,86321,0
20000804,73100.0000,73675.0000,72950.0000,73575.0000,76989,0
20000807,73562.5000,74525.0000,73475.0000,74325.0000,65711,0
20000808,74312.5000,74712.5000,73950.0000,74625.0000,62031,0
20000809,74625.0000,74975.0000,73962.5000,74025.0000,66821,0
20000810,74062.5000,74237.5000,73412.5000,73662.5000,57852,0
20000811,73662.5000,74237.5000,73025.0000,73937.5000,64405,0
20000814,73962.5000,74975.0000,73787.5000,74912.5000,54212,0
20000815,74900.0000,75050.0000,74550.0000,74737.5000,57815,0
20000816,74700.0000,75137.5000,74100.0000,74587.5000,70708,0
20000817,74587.5000,75350.0000,74325.0000,75175.0000,66894,0
20000818,75175.0000,75400.0000,74750.0000,75025.0000,49751,0
20000821,75050.0000,75487.5000,74862.5000,75350.0000,47849,0
20000822,75350.0000,75737.5000,75150.0000,75362.5000,49703,0
20000823,75375.0000,75675.0000,74737.5000,75500.0000,65125,0
20000824,75525.0000,75812.5000,75312.5000,75750.0000,52060,0
20000825,75762.5000,75950.0000,75500.0000,75650.0000,43327,0
20000828,75675.0000,76500.0000,75550.0000,75950.0000,65000,0
20000829,75950.0000,75975.0000,75462.5000,75875.0000,61472,0
20000830,75925.0000,75950.0000,75162.5000,75187.5000,60133,0
20000831,75225.0000,76475.0000,75187.5000,76087.5000,59888,0
20000901,76137.5000,77000.0000,75962.5000,76162.5000,52305,0
20000904,76150.0000,76337.5000,76075.0000,76337.5000,400,0
20000905,76150.0000,77875.0000,75325.0000,75600.0000,64717,0
20000906,75612.5000,75750.0000,74637.5000,74712.5000,78207,0
20000907,74700.0000,75387.5000,74675.0000,75362.5000,10488,0
20000908,75312.5000,75325.0000,74550.0000,74837.5000,3227,0
20000911,74850.0000,75437.5000,74200.0000,74500.0000,2965,0
20000912,74600.0000,74912.5000,74050.0000,74087.5000,1780,0
20000913,74125.0000,74825.0000,73650.0000,74225.0000,2142,0
20000914,74287.5000,74750.0000,73875.0000,74112.5000,1592,0
20000915,74062.5000,74375.0000,73500.0000,73950.0000,146,0
20000918,74262.5000,74487.5000,73112.5000,73375.0000,104794,0
20000919,73350.0000,74137.5000,73337.5000,73925.0000,103371,0
20000920,73937.5000,74025.0000,72512.5000,73475.0000,109667,0
20000921,73512.5000,73700.0000,72775.0000,73462.5000,98528,0
20000922,72737.5000,73550.0000,71837.5000,73425.0000,97416,0
20000925,73475.0000,73887.5000,72775.0000,73012.5000,85491,0
20000926,73050.0000,73350.0000,72162.5000,72162.5000,99803,0
20000927,72200.0000,72800.0000,71912.5000,72287.5000,101996,0
20000928,72387.5000,74050.0000,72250.0000,73800.0000,84280,0
20000929,73650.0000,73662.5000,72700.0000,72700.0000,78277,0
20001002,72687.5000,73212.5000,72375.0000,72800.0000,84100,0
20001003,72862.5000,73700.0000,71937.5000,71962.5000,89440,0
20001004,72100.0000,72862.5000,71625.0000,72525.0000,101607,0
20001005,72475.0000,73100.0000,72362.5000,72750.0000,92232,0
20001006,72800.0000,73025.0000,70575.0000,71250.0000,95257,0
20001009,71262.5000,71337.5000,70400.0000,70825.0000,67432,0
20001010,70875.0000,71225.0000,69500.0000,69550.0000,106613,0
20001011,69675.0000,69900.0000,68087.5000,68925.0000,132059,0
20001012,68975.0000,69387.5000,66950.0000,67200.0000,110135,0
20001013,67312.5000,69387.5000,66975.0000,69312.5000,86048,0
20001016,69300.0000,69687.5000,68912.5000,69600.0000,85209,0
20001017,69550.0000,69775.0000,67750.0000,68000.0000,99618,0
20001018,68137.5000,68600.0000,66200.0000,68437.5000,112021,0
20001019,67800.0000,70200.0000,67800.0000,70087.5000,88966,0
20001020,70100.0000,71100.0000,69725.0000,70537.5000,71889,0
20001023,70550.0000,70987.5000,69987.5000,70812.5000,85786,0
20001024,70762.5000,71437.5000,69950.0000,70212.5000,99159,0
20001025,70262.5000,70275.0000,68525.0000,68700.0000,110358,0
20001026,68737.5000,69212.5000,67425.0000,68550.0000,118287,0
20001027,68500.0000,70100.0000,68400.0000,70000.0000,81305,0
20001030,69900.0000,70975.0000,69350.0000,70637.5000,101978,0
20001031,70662.5000,72275.0000,70412.5000,72037.5000,89660,0
20001101,72050.0000,72050.0000,70975.0000,71625.0000,92961,0
20001102,71612.5000,72225.0000,71500.0000,71762.5000,77315,0
20001103,71712.5000,72225.0000,71525.0000,71837.5000,66960,0
20001106,71800.0000,72625.0000,71800.0000,72275.0000,57591,0
20001107,72187.5000,72300.0000,72087.5000,72300.0000,63778,0
20001108,72187.5000,72750.0000,70550.0000,70625.0000,88328,0
20001109,70687.5000,71037.5000,68925.0000,70200.0000,110522,0
20001110,70237.5000,70400.0000,68525.0000,68550.0000,90707,0
20001113,68450.0000,68625.0000,66750.0000,68575.0000,121521,0
20001114,67950.0000,69987.5000,67925.0000,69687.5000,101344,0
20001115,69712.5000,70225.0000,69075.0000,69312.5000,89420,0
20001116,69837.5000,70137.5000,69037.5000,69250.0000,87350,0
20001117,68937.5000,69675.0000,68012.5000,68650.0000,90660,0
20001120,68487.5000,68675.0000,67350.0000,68000.0000,82907,0
20001121,67412.5000,68137.5000,66825.0000,67750.0000,82365,0
20001122,67800.0000,68050.0000,66125.0000,66162.5000,76824,0
20001123,66012.5000,66525.0000,66012.5000,66450.0000,76824,0
20001124,66162.5000,67475.0000,66012.5000,67387.5000,24125,0
20001127,67425.0000,68387.5000,67425.0000,67937.5000,89335,0
20001128,67925.0000,68225.0000,66875.0000,66937.5000,114270,0
20001129,66900.0000,67875.0000,66650.0000,66800.0000,112125,0
20001130,66637.5000,66687.5000,64837.5000,65962.5000,121701,0
20001201,66075.0000,66912.5000,65500.0000,65950.0000,93584,0
20001204,66150.0000,66875.0000,65662.5000,66525.0000,92525,0
20001205,66575.0000,69012.5000,66450.0000,68737.5000,95863,0
20001206,68650.0000,68975.0000,66962.5000,67737.5000,99873,0
20001207,67712.5000,68100.0000,66762.5000,66912.5000,12054,0
20001208,66600.0000,69212.5000,66600.0000,66912.5000,6007,0
20001211,68425.0000,69600.0000,68125.0000,69075.0000,3868,0
20001212,69025.0000,69062.5000,67750.0000,68912.5000,1616,0
20001213,68912.5000,69387.5000,67925.0000,67925.0000,2668,0
20001214,67912.5000,68137.5000,66762.5000,66850.0000,1376,0
20001215,65887.5000,67037.5000,65887.5000,66600.0000,421,0
20001218,66500.0000,67637.5000,66475.0000,67212.5000,91761,0
20001219,67337.5000,68337.5000,65950.0000,65975.0000,98115,0
20001220,65937.5000,66300.0000,63800.0000,64025.0000,107160,0
20001221,64025.0000,65212.5000,63512.5000,64462.5000,99016,0
20001222,64487.5000,66350.0000,64487.5000,66312.5000,55440,0
20001226,66200.0000,66900.0000,65925.0000,66825.0000,44482,0
20001227,66875.0000,67575.0000,66375.0000,67487.5000,65382,0
20001228,67487.5000,67712.5000,67075.0000,67650.0000,56807,0
20001229,67637.5000,67825.0000,66300.0000,66350.0000,50363,0
20010102,66550.0000,66837.5000,64462.5000,65000.0000,92668,0
20010103,65050.0000,68362.5000,64437.5000,67950.0000,130684,0
20010104,68000.0000,68275.0000,67075.0000,67450.0000,110846,0
20010105,67287.5000,69000.0000,65150.0000,65200.0000,117776,0
20010108,65412.5000,65625.0000,64375.0000,65475.0000,120010,0
20010109,65600.0000,66275.0000,65187.5000,65437.5000,115968,0
20010110,65475.0000,66437.5000,64862.5000,66350.0000,131074,0
20010111,66287.5000,67175.0000,65975.0000,66750.0000,96098,0
20010112,66600.0000,67237.5000,66100.0000,66500.0000,109664,0
20010115,66437.5000,66612.5000,66275.0000,66575.0000,845,0
20010116,66437.5000,66975.0000,66175.0000,66762.5000,103751,0
20010117,66862.5000,67887.5000,66725.0000,67075.0000,120321,0
20010118,67125.0000,68200.0000,66850.0000,67787.5000,119657,0
20010119,67950.0000,68587.5000,67287.5000,67362.5000,111098,0
20010122,67300.0000,68200.0000,67062.5000,67900.0000,111996,0
20010123,67837.5000,68637.5000,67425.0000,68300.0000,105167,0
20010124,68312.5000,68950.0000,68262.5000,68500.0000,104969,0
20010125,68487.5000,68937.5000,68137.5000,68250.0000,100601,0
20010126,68212.5000,68337.5000,67512.5000,68187.5000,94512,0
20010129,68150.0000,68700.0000,67925.0000,68512.5000,64459,0
20010130,68512.5000,69212.5000,68162.5000,69137.5000,75169,0
20010131,69050.0000,69700.0000,68562.5000,68675.0000,89199,0
20010201,68675.0000,69175.0000,68312.5000,69125.0000,101160,0
20010202,69125.0000,69300.0000,67637.5000,67662.5000,102420,0
20010205,67712.5000,68150.0000,67562.5000,68137.5000,92786,0
20010206,68137.5000,68525.0000,67800.0000,67812.5000,91631,0
20010207,67750.0000,67825.0000,66975.0000,67462.5000,105779,0
20010208,67437.5000,67825.0000,66687.5000,66762.5000,102130,0
20010209,66812.5000,66925.0000,65937.5000,66050.0000,90360,0
20010212,66087.5000,66900.0000,65962.5000,66687.5000,109773,0
20010213,66712.5000,67100.0000,66112.5000,66312.5000,115469,0
20010214,66312.5000,66337.5000,65425.0000,65987.5000,138185,0
20010215,66000.0000,66787.5000,65925.0000,66675.0000,102102,0
20010216,66512.5000,66512.5000,64812.5000,65250.0000,96917,0
20010219,65212.5000,65400.0000,65125.0000,65250.0000,632,0
20010220,65212.5000,65575.0000,64087.5000,64275.0000,111887,0
20010221,64225.0000,64425.0000,62750.0000,62775.0000,147007,0
20010222,62900.0000,63237.5000,61512.5000,62862.5000,160101,0
20010223,62875.0000,63087.5000,60850.0000,62312.5000,145235,0
20010226,62562.5000,63712.5000,62187.5000,63662.5000,121672,0
20010227,63650.0000,63850.0000,62712.5000,63200.0000,142507,0
20010228,63187.5000,63450.0000,61537.5000,61912.5000,153327,0
20010301,61962.5000,62200.0000,60775.0000,62175.0000,148305,0
20010302,62150.0000,62712.5000,61050.0000,61700.0000,145749,0
20010305,61812.5000,62225.0000,61737.5000,62175.0000,104974,0
20010306,62175.0000,63525.0000,62125.0000,62837.5000,128365,0
20010307,62850.0000,63337.5000,62737.5000,63287.5000,136392,0
20010308,63350.0000,63462.5000,62912.5000,63275.0000,12348,0
20010309,63325.0000,63325.0000,61362.5000,61587.5000,4320,0
20010312,61500.0000,61662.5000,58650.0000,58900.0000,3154,0
20010313,58912.5000,59962.5000,58562.5000,59825.0000,3349,0
20010314,59950.0000,59950.0000,57700.0000,58350.0000,2228,0
20010315,58475.0000,59100.0000,58200.0000,58562.5000,1490,0
20010316,58750.0000,59087.5000,58250.0000,58487.5000,263,0
20010319,58237.5000,59337.5000,57912.5000,59012.5000,116313,0
20010320,59025.0000,59662.5000,57562.5000,57612.5000,148873,0
20010321,57650.0000,58062.5000,56350.0000,56637.5000,184502,0
20010322,56650.0000,56837.5000,54400.0000,55950.0000,201555,0
20010323,56112.5000,57750.0000,56025.0000,57662.5000,159208,0
20010326,57662.5000,58537.5000,57537.5000,58325.0000,124308,0
20010327,58312.5000,59725.0000,58037.5000,59487.5000,133168,0
20010328,59462.5000,59462.5000,57775.0000,58000.0000,143824,0
20010329,58025.0000,58662.5000,57187.5000,58037.5000,147604,0
20010330,58050.0000,58750.0000,57575.0000,58700.0000,124217,0
20010402,58650.0000,58937.5000,57262.5000,57487.5000,141934,0
20010403,57537.5000,57687.5000,55325.0000,55412.5000,188781,0
20010404,55450.0000,56312.5000,54925.0000,55637.5000,186025,0
20010405,55650.0000,58062.5000,55650.0000,57775.0000,161660,0
20010406,57800.0000,58262.5000,56325.0000,57025.0000,182660,0
20010409,56900.0000,57762.5000,56675.0000,57475.0000,150858,0
20010410,57487.5000,59125.0000,56850.0000,58562.5000,179040,0
20010411,58650.0000,59700.0000,58300.0000,58662.5000,169708,0
20010412,58675.0000,59700.0000,58150.0000,59662.5000,144921,0
20010413,58675.0000,59700.0000,58150.0000,59662.5000,0,0
20010416,59625.0000,59762.5000,58687.5000,59100.0000,131826,0
20010417,59012.5000,60037.5000,58350.0000,59787.5000,169897,0
20010418,60300.0000,66250.0000,60300.0000,62237.5000,170538,0
20010419,62450.0000,63125.0000,61925.0000,62937.5000,155757,0
20010420,63012.5000,63400.0000,62012.5000,62575.0000,140825,0
20010423,62550.0000,62600.0000,61125.0000,61300.0000,133867,0
20010424,61300.0000,61975.0000,60687.5000,60862.5000,143201,0
20010425,60825.0000,61925.0000,60637.5000,61562.5000,143786,0
20010426,61550.0000,62700.0000,61275.0000,62025.0000,130242,0
20010427,62050.0000,62987.5000,61900.0000,62900.0000,106105,0
20010430,62937.5000,63737.5000,62412.5000,62650.0000,135317,0
20010501,62662.5000,63662.5000,62287.5000,63612.5000,158858,0
20010502,63575.0000,63912.5000,63075.0000,63550.0000,165317,0
20010503,63537.5000,63612.5000,62175.0000,62750.0000,140114,0
20010504,62687.5000,63700.0000,61750.0000,63637.5000,155024,0
20010507,63675.0000,63737.5000,63137.5000,63162.5000,134219,0
20010508,63312.5000,63850.0000,62800.0000,63112.5000,125078,0
20010509,63275.0000,63275.0000,62537.5000,62887.5000,135964,0
20010510,62850.0000,63687.5000,62812.5000,63062.5000,118278,0
20010511,63075.0000,63262.5000,62175.0000,62612.5000,111010,0
20010514,62600.0000,62700.0000,62200.0000,62637.5000,82948,0
20010515,62612.5000,63100.0000,62287.5000,62862.5000,119095,0
20010516,62825.0000,64562.5000,61800.0000,64387.5000,166551,0
20010517,64450.0000,64975.0000,64237.5000,64587.5000,142637,0
20010518,64575.0000,64800.0000,64175.0000,64787.5000,116856,0
20010521,64775.0000,65850.0000,64512.5000,65737.5000,144708,0
20010522,65737.5000,65962.5000,65450.0000,65625.0000,143922,0
20010523,65625.0000,65662.5000,64512.5000,64537.5000,152405,0
20010524,64512.5000,64875.0000,64150.0000,64725.0000,135790,0
20010525,64762.5000,65000.0000,63787.5000,63975.0000,91808,0
20010528,64012.5000,64175.0000,63950.0000,64137.5000,296,0
20010529,64012.5000,64175.0000,63325.0000,63400.0000,114635,0
20010530,63362.5000,63412.5000,62337.5000,62525.0000,148287,0
20010531,62550.0000,63212.5000,62462.5000,62725.0000,126946,0
20010601,62787.5000,63362.5000,62362.5000,63250.0000,132432,0
20010604,63225.0000,63500.0000,62850.0000,63462.5000,103840,0
20010605,63462.5000,64425.0000,63362.5000,64225.0000,118497,0
20010606,64237.5000,64312.5000,63475.0000,63675.0000,154186,0
20010607,63587.5000,63950.0000,63287.5000,63850.0000,15353,0
20010608,63862.5000,64262.5000,62825.0000,63437.5000,5273,0
20010611,63212.5000,63350.0000,62450.0000,62762.5000,4024,0
20010612,62787.5000,63087.5000,61775.0000,62687.5000,3885,0
20010613,62650.0000,63000.0000,62075.0000,62100.0000,2000,0
20010614,62100.0000,62625.0000,60625.0000,60750.0000,2380,0
20010615,60675.0000,60975.0000,60212.5000,60375.0000,1841,0
20010618,61300.0000,61525.0000,60787.5000,61012.5000,129875,0
20010619,61000.0000,61775.0000,60775.0000,61225.0000,164920,0
20010620,61175.0000,61737.5000,60825.0000,61475.0000,180882,0
20010621,61450.0000,62462.5000,61312.5000,62125.0000,155020,0
20010622,62125.0000,62212.5000,61400.0000,61775.0000,122986,0
20010625,61700.0000,62000.0000,61037.5000,61150.0000,112757,0
20010626,61187.5000,61475.0000,60300.0000,61037.5000,148487,0
20010627,61037.5000,61375.0000,60687.5000,60950.0000,140324,0
20010628,61000.0000,62237.5000,60662.5000,61362.5000,151191,0
20010629,61387.5000,62275.0000,61387.5000,61925.0000,134631,0
20010702,61675.0000,62412.5000,61450.0000,62300.0000,105297,0
20010703,62300.0000,62362.5000,61787.5000,62262.5000,57913,0
20010704,62262.5000,62262.5000,61887.5000,61900.0000,658,0
20010705,62262.5000,62262.5000,61075.0000,61112.5000,70416,0
20010706,61100.0000,61175.0000,59650.0000,59675.0000,128218,0
20010709,59725.0000,60462.5000,59450.0000,60037.5000,139075,0
20010710,60125.0000,60537.5000,59300.0000,59300.0000,164772,0
20010711,59262.5000,59662.5000,58700.0000,59287.5000,186472,0
20010712,59375.0000,60875.0000,59312.5000,60712.5000,152005,0
20010713,60725.0000,61287.5000,60475.0000,61250.0000,127109,0
20010716,61225.0000,61275.0000,60287.5000,60550.0000,133609,0
20010717,60512.5000,61125.0000,60075.0000,61037.5000,163156,0
20010718,60962.5000,61050.0000,60125.0000,60600.0000,170044,0
20010719,60500.0000,61575.0000,60387.5000,61150.0000,182607,0
20010720,60887.5000,61062.5000,60562.5000,60737.5000,116044,0
20010723,60750.0000,61175.0000,59575.0000,59600.0000,147690,0
20010724,59687.5000,59837.5000,58425.0000,58925.0000,173722,0
20010725,58950.0000,59787.5000,58800.0000,59575.0000,172106,0
20010726,59625.0000,60487.5000,59300.0000,60262.5000,149254,0
20010727,60287.5000,60712.5000,60000.0000,60500.0000,127497,0
20010730,60500.0000,60725.0000,60150.0000,60512.5000,125524,0
20010731,60512.5000,61387.5000,60450.0000,60700.0000,131948,0
20010801,60700.0000,61375.0000,60537.5000,61087.5000,138248,0
20010802,61012.5000,61712.5000,60950.0000,61325.0000,119946,0
20010803,61312.5000,61387.5000,60450.0000,60987.5000,140720,0
20010806,60987.5000,61050.0000,60675.0000,60775.0000,116564,0
20010807,60187.5000,60612.5000,59912.5000,60387.5000,118342,0
20010808,60500.0000,60575.0000,59187.5000,59262.5000,165090,0
20010809,59287.5000,59462.5000,58887.5000,59400.0000,167818,0
20010810,59400.0000,59875.0000,58600.0000,59587.5000,174116,0
20010813,59650.0000,59887.5000,59337.5000,59625.0000,129706,0
20010814,59650.0000,60137.5000,59362.5000,59600.0000,135535,0
20010815,59625.0000,59762.5000,58975.0000,59050.0000,147574,0
20010816,59062.5000,59300.0000,58412.5000,59225.0000,201078,0
20010817,59250.0000,59250.0000,57912.5000,58300.0000,161599,0
20010820,58237.5000,58850.0000,58050.0000,58787.5000,133864,0
20010821,58812.5000,59175.0000,57787.5000,57837.5000,143288,0
20010822,57812.5000,58600.0000,57762.5000,58387.5000,199995,0
20010823,58450.0000,58637.5000,58112.5000,58150.0000,150673,0
20010824,58237.5000,59450.0000,58237.5000,59375.0000,159590,0
20010827,59387.5000,59600.0000,58975.0000,59012.5000,131497,0
20010828,59025.0000,59125.0000,58137.5000,58162.5000,154466,0
20010829,58150.0000,58437.5000,57412.5000,57600.0000,165135,0
20010830,57612.5000,57812.5000,56275.0000,56475.0000,200188,0
20010831,56487.5000,57212.5000,56350.0000,56925.0000,122586,0
20010903,56875.0000,56950.0000,56412.5000,56712.5000,1273,0
20010904,56875.0000,57925.0000,56412.5000,56550.0000,199048,0
20010905,56550.0000,56925.0000,55750.0000,56650.0000,242276,0
20010906,56675.0000,56850.0000,55150.0000,55175.0000,205503,0
20010907,55337.5000,55450.0000,54087.5000,54162.5000,231563,0
20010910,54200.0000,54950.0000,53375.0000,54787.5000,243100,0
20010911,54812.5000,55150.0000,53400.0000,53675.0000,11802,0
20010913,54812.5000,55150.0000,53400.0000,53675.0000,0,0
20010914,54812.5000,55150.0000,53400.0000,53675.0000,0,0
20010917,51787.5000,52912.5000,50925.0000,51950.0000,230918,0
20010918,52100.0000,52375.0000,51425.0000,51750.0000,19408,0
20010919,51850.0000,52250.0000,49037.5000,50650.0000,11300,0
20010920,50725.0000,50925.0000,49012.5000,49012.5000,5461,0
20010921,48837.5000,49450.0000,46950.0000,47000.0000,1684,0
20010924,48812.5000,50612.5000,48662.5000,50387.5000,237775,0
20010925,50400.0000,51050.0000,49850.0000,50912.5000,248202,0
20010926,50900.0000,51262.5000,50225.0000,50712.5000,216020,0
20010927,50700.0000,51187.5000,50012.5000,51137.5000,195769,0
20010928,51137.5000,52262.5000,51087.5000,52225.0000,210521,0
20011001,52212.5000,52212.5000,51437.5000,52162.5000,198018,0
20011002,52100.0000,52800.0000,51712.5000,52775.0000,205915,0
20011003,52712.5000,53937.5000,52062.5000,53712.5000,271455,0
20011004,53625.0000,54375.0000,53425.0000,53775.0000,281825,0
20011005,53687.5000,54087.5000,52762.5000,53587.5000,243154,0
20011008,53350.0000,53637.5000,52787.5000,53250.0000,175904,0
20011009,53212.5000,53575.0000,52787.5000,53000.0000,208269,0
20011010,53000.0000,54262.5000,52737.5000,54137.5000,240136,0
20011011,54187.5000,55137.5000,53975.0000,54975.0000,248488,0
20011012,55112.5000,55300.0000,53650.0000,54700.0000,265381,0
20011015,54637.5000,54687.5000,54012.5000,54600.0000,193478,0
20011016,54562.5000,55250.0000,54437.5000,54937.5000,226480,0
20011017,54875.0000,55725.0000,53775.0000,53787.5000,293529,0
20011018,53787.5000,54050.0000,53287.5000,53687.5000,234202,0
20011019,53687.5000,53900.0000,52937.5000,53625.0000,205611,0
20011022,53625.0000,54725.0000,53400.0000,54675.0000,183283,0
20011023,54650.0000,55087.5000,54075.0000,54425.0000,232132,0
20011024,54350.0000,54962.5000,54012.5000,54250.0000,219638,0
20011025,54287.5000,55225.0000,53287.5000,55150.0000,271959,0
20011026,55150.0000,55625.0000,54750.0000,55112.5000,190117,0
20011029,55162.5000,55162.5000,53612.5000,53637.5000,227696,0
20011030,53712.5000,53737.5000,52675.0000,52950.0000,237684,0
20011031,52950.0000,53812.5000,52775.0000,52812.5000,241692,0
20011101,52875.0000,54387.5000,52662.5000,54075.0000,275542,0
20011102,54125.0000,54562.5000,53750.0000,54475.0000,211978,0
20011105,54462.5000,55412.5000,54400.0000,55187.5000,183836,0
20011106,55300.0000,56087.5000,54762.5000,56037.5000,179207,0
20011107,56025.0000,56400.0000,55437.5000,55950.0000,237184,0
20011108,55925.0000,56875.0000,55800.0000,56150.0000,242657,0
20011109,56137.5000,56325.0000,55562.5000,56200.0000,182124,0
20011112,56125.0000,56350.0000,54825.0000,55862.5000,214790,0
20011113,55837.5000,57100.0000,55762.5000,57087.5000,229310,0
20011114,57075.0000,57612.5000,56687.5000,57187.5000,226973,0
20011115,57112.5000,57600.0000,56762.5000,57300.0000,230883,0
20011116,57275.0000,57575.0000,56512.5000,56962.5000,194296,0
20011119,57025.0000,57737.5000,57012.5000,57700.0000,173058,0
20011120,57712.5000,57775.0000,57112.5000,57225.0000,170204,0
20011121,57162.5000,57450.0000,56550.0000,56825.0000,136856,0
20011122,56850.0000,57075.0000,56837.5000,57025.0000,759,0
20011123,56850.0000,57687.5000,56575.0000,57637.5000,57065,0
20011126,57625.0000,57950.0000,57312.5000,57750.0000,198769,0
20011127,57775.0000,58237.5000,57037.5000,57525.0000,259831,0
20011128,57500.0000,57550.0000,56412.5000,56462.5000,267883,0
20011129,56487.5000,57225.0000,56250.0000,57200.0000,220853,0
20011130,57225.0000,57225.0000,56750.0000,56762.5000,169772,0
20011203,56862.5000,56912.5000,56262.5000,56475.0000,193563,0
20011204,56450.0000,57400.0000,56387.5000,57362.5000,209468,0
20011205,57375.0000,58762.5000,57275.0000,58450.0000,220546,0
20011206,58425.0000,58725.0000,58200.0000,58425.0000,203750,0
20011207,58437.5000,58525.0000,57612.5000,58025.0000,178238,0
20011210,58025.0000,58125.0000,56925.0000,56937.5000,184921,0
20011211,56962.5000,57587.5000,56675.0000,56812.5000,201757,0
20011212,56837.5000,57175.0000,56287.5000,56887.5000,230980,0
20011213,56900.0000,56925.0000,55725.0000,55787.5000,25640,0
20011214,55775.0000,56900.0000,55712.5000,56300.0000,9597,0
20011217,56212.5000,56900.0000,55962.5000,56800.0000,5185,0
20011218,56937.5000,57287.5000,56725.0000,57175.0000,5623,0
20011219,57137.5000,57662.5000,56712.5000,57512.5000,6045,0
20011220,57550.0000,57612.5000,56950.0000,56950.0000,4786,0
20011221,57137.5000,57600.0000,56937.5000,57487.5000,684,0
20011224,57412.5000,57462.5000,57137.5000,57362.5000,19350,0
20011226,57262.5000,58050.0000,57162.5000,57650.0000,68154,0
20011227,57625.0000,57987.5000,57525.0000,57975.0000,73349,0
20011228,57950.0000,58312.5000,57887.5000,57962.5000,81393,0
20011231,57962.5000,58150.0000,57062.5000,57462.5000,96049,0
20020102,57187.5000,57812.5000,56825.0000,57700.0000,216814,0
20020103,57700.0000,58400.0000,57537.5000,58325.0000,209639,0
20020104,58350.0000,58912.5000,58187.5000,58762.5000,217254,0
20020107,58662.5000,58925.0000,58187.5000,58337.5000,252385,0
20020108,58325.0000,58512.5000,57900.0000,58162.5000,214929,0
20020109,58150.0000,58787.5000,57575.0000,57725.0000,244405,0
20020110,57687.5000,58075.0000,57550.0000,57950.0000,240437,0
20020111,57950.0000,58175.0000,57262.5000,57387.5000,210448,0
20020114,57375.0000,57400.0000,56875.0000,57012.5000,211627,0
20020115,57012.5000,57500.0000,56837.5000,57450.0000,237659,0
20020116,57200.0000,57262.5000,56237.5000,56300.0000,287021,0
20020117,56325.0000,57000.0000,56325.0000,56712.5000,228632,0
20020118,56562.5000,56800.0000,56212.5000,56450.0000,207991,0
20020122,56462.5000,56837.5000,55887.5000,56075.0000,232639,0
20020123,56125.0000,56637.5000,55875.0000,56450.0000,225856,0
20020124,56462.5000,56987.5000,56437.5000,56662.5000,213161,0
20020125,56637.5000,56950.0000,56375.0000,56662.5000,188073,0
20020128,56625.0000,56950.0000,56312.5000,56775.0000,192217,0
20020129,56800.0000,56912.5000,54875.0000,55025.0000,317488,0
20020130,55025.0000,55787.5000,54037.5000,55775.0000,351667,0
20020131,55775.0000,56525.0000,55650.0000,56525.0000,232762,0
20020201,56437.5000,56612.5000,55925.0000,56175.0000,193618,0
20020204,56162.5000,56200.0000,54550.0000,54762.5000,265893,0
20020205,54775.0000,55075.0000,54112.5000,54450.0000,320617,0
20020206,54462.5000,54725.0000,53850.0000,54162.5000,344677,0
20020207,54312.5000,54750.0000,53812.5000,53850.0000,306289,0
20020208,53812.5000,54837.5000,53775.0000,54825.0000,244390,0
20020211,54850.0000,55637.5000,54712.5000,55512.5000,226677,0
20020212,55525.0000,55662.5000,55125.0000,55375.0000,203828,0
20020213,55362.5000,56075.0000,55262.5000,55937.5000,246722,0
20020214,55950.0000,56275.0000,55587.5000,55837.5000,229777,0
20020215,55825.0000,55900.0000,55150.0000,55237.5000,221738,0
20020219,55200.0000,55400.0000,54087.5000,54187.5000,249155,0
20020220,54200.0000,55075.0000,53687.5000,55050.0000,321713,0
20020221,55025.0000,55100.0000,53912.5000,53950.0000,323446,0
20020222,53962.5000,54750.0000,53712.5000,54587.5000,356770,0
20020225,54600.0000,55675.0000,54350.0000,55475.0000,298360,0
20020226,55462.5000,55800.0000,55025.0000,55400.0000,298360,0
20020227,55400.0000,56187.5000,55087.5000,55575.0000,366137,0
20020228,55600.0000,56137.5000,55287.5000,55350.0000,330573,0
20020301,55312.5000,56675.0000,55300.0000,56625.0000,272762,0
20020304,56550.0000,57737.5000,56500.0000,57587.5000,346406,0
20020305,57625.0000,57937.5000,57225.0000,57450.0000,340314,0
20020306,57425.0000,58312.5000,57262.5000,58125.0000,360072,0
20020307,58112.5000,58437.5000,57512.5000,57962.5000,36221,0
20020308,57937.5000,58662.5000,57900.0000,58187.5000,10314,0
20020311,58200.0000,58675.0000,57937.5000,58312.5000,6534,0
20020312,58262.5000,58362.5000,57687.5000,58337.5000,7070,0
20020313,58300.0000,58537.5000,57525.0000,57725.0000,3770,0
20020314,57575.0000,57912.5000,57362.5000,57650.0000,4051,0
20020315,57712.5000,57950.0000,57625.0000,57937.5000,4051,0
20020318,58300.0000,58787.5000,58050.0000,58362.5000,274847,0
20020319,58350.0000,58875.0000,58337.5000,58712.5000,261004,0
20020320,58712.5000,58762.5000,57587.5000,57612.5000,302166,0
20020321,57612.5000,57925.0000,57062.5000,57637.5000,290501,0
20020322,57650.0000,57950.0000,57337.5000,57475.0000,231494,0
20020325,57450.0000,57662.5000,56650.0000,56775.0000,255031,0
20020326,56775.0000,57475.0000,56700.0000,57100.0000,289497,0
20020327,57100.0000,57462.5000,56837.5000,57250.0000,265959,0
20020328,57225.0000,57837.5000,57162.5000,57462.5000,190233,0
20020401,57262.5000,57500.0000,56712.5000,57225.0000,226002,0
20020402,57250.0000,57250.0000,56850.0000,56900.0000,270855,0
20020403,56875.0000,57062.5000,56037.5000,56512.5000,297820,0
20020404,56487.5000,56637.5000,56050.0000,56287.5000,335576,0
20020405,56362.5000,56750.0000,56025.0000,56275.0000,290784,0
20020408,56300.0000,56437.5000,55500.0000,56375.0000,354121,0
20020409,56462.5000,56575.0000,55887.5000,56025.0000,333302,0
20020410,56025.0000,56675.0000,55950.0000,56600.0000,417344,0
20020411,56600.0000,56650.0000,55150.0000,55200.0000,435034,0
20020412,55175.0000,55725.0000,55175.0000,55600.0000,350240,0
20020415,55625.0000,55837.5000,55000.0000,55212.5000,348581,0
20020416,55200.0000,56550.0000,55200.0000,56487.5000,298111,0
20020417,56575.0000,56787.5000,56187.5000,56400.0000,281483,0
20020418,56362.5000,56637.5000,55425.0000,56150.0000,359020,0
20020419,55950.0000,56537.5000,55825.0000,56337.5000,210311,0
20020422,56375.0000,56400.0000,55300.0000,55412.5000,274229,0
20020423,55462.5000,55687.5000,54962.5000,55162.5000,355381,0
20020424,55137.5000,55487.5000,54575.0000,54587.5000,345431,0
20020425,54637.5000,54750.0000,54175.0000,54625.0000,371957,0
20020426,54650.0000,54887.5000,53512.5000,53600.0000,359819,0
20020429,53612.5000,53987.5000,53175.0000,53250.0000,325832,0
20020430,53275.0000,54162.5000,53175.0000,53862.5000,323154,0
20020501,53837.5000,54462.5000,53237.5000,54425.0000,379536,0
20020502,54412.5000,54612.5000,53962.5000,54225.0000,310755,0
20020503,54250.0000,54400.0000,53437.5000,53650.0000,312252,0
20020506,53687.5000,53825.0000,52500.0000,52587.5000,357636,0
20020507,52587.5000,52987.5000,52287.5000,52375.0000,355300,0
20020508,52587.5000,54500.0000,52562.5000,54325.0000,420083,0
20020509,54275.0000,54500.0000,53612.5000,53700.0000,334526,0
20020510,53700.0000,53975.0000,52625.0000,52700.0000,350010,0
20020513,52700.0000,53800.0000,52675.0000,53775.0000,353661,0
20020514,53775.0000,54987.5000,53712.5000,54925.0000,365501,0
20020515,54937.5000,55262.5000,54450.0000,54725.0000,433309,0
20020516,54675.0000,55037.5000,54462.5000,54950.0000,349976,0
20020517,54975.0000,55450.0000,54850.0000,55262.5000,296585,0
20020520,55237.5000,55325.0000,54537.5000,54675.0000,346435,0
20020521,54662.5000,55037.5000,53962.5000,54150.0000,346435,0
20020522,54150.0000,54337.5000,53775.0000,54250.0000,336004,0
20020523,54225.0000,54962.5000,54025.0000,54850.0000,349488,0
20020524,54875.0000,55050.0000,54100.0000,54125.0000,248708,0
20020528,54162.5000,54500.0000,53500.0000,53825.0000,358643,0
20020529,53825.0000,53875.0000,53337.5000,53387.5000,309031,0
20020530,53412.5000,53650.0000,52712.5000,53287.5000,395294,0
20020531,53275.0000,54037.5000,53137.5000,53375.0000,333444,0
20020603,53312.5000,53550.0000,51825.0000,51937.5000,452872,0
20020604,51937.5000,52350.0000,51537.5000,52075.0000,568362,0
20020605,52125.0000,52575.0000,51925.0000,52525.0000,400761,0
20020606,52575.0000,52687.5000,51337.5000,51475.0000,484645,0
20020607,50800.0000,51700.0000,50512.5000,51412.5000,429243,0
20020610,51462.5000,51962.5000,51250.0000,51600.0000,319397,0
20020611,51587.5000,52250.0000,50600.0000,50712.5000,445770,0
20020612,50700.0000,51137.5000,50125.0000,51012.5000,607619,0
20020613,51000.0000,51350.0000,50387.5000,50537.5000,43143,0
20020614,50537.5000,50550.0000,48937.5000,50450.0000,27686,0
20020617,50537.5000,51887.5000,50175.0000,51775.0000,10492,0
20020618,51787.5000,52237.5000,51475.0000,52212.5000,14533,0
20020619,52012.5000,52075.0000,50862.5000,50975.0000,10205,0
20020620,51087.5000,51250.0000,50225.0000,50350.0000,12715,0
20020621,50325.0000,50625.0000,49575.0000,49575.0000,12715,0
20020624,49625.0000,50275.0000,48550.0000,49850.0000,647193,0
20020625,49787.5000,50362.5000,48687.5000,48725.0000,527896,0
20020626,48750.0000,48987.5000,47275.0000,48737.5000,699054,0
20020627,48775.0000,49650.0000,48200.0000,49600.0000,616024,0
20020628,49612.5000,50137.5000,49300.0000,49500.0000,366376,0
20020701,49450.0000,49812.5000,48350.0000,48475.0000,420864,0
20020702,48487.5000,48712.5000,47275.0000,47375.0000,587772,0
20020703,47412.5000,47775.0000,46737.5000,47662.5000,417776,0
20020705,47662.5000,49650.0000,47512.5000,49550.0000,203364,0
20020708,49525.0000,49787.5000,48662.5000,48912.5000,504371,0
20020709,48912.5000,49087.5000,47575.0000,47700.0000,524564,0
20020710,47725.0000,48075.0000,45887.5000,45950.0000,716068,0
20020711,45987.5000,46525.0000,45025.0000,46350.0000,791119,0
20020712,46400.0000,46900.0000,45637.5000,45862.5000,520596,0
20020715,45837.5000,46087.5000,43787.5000,46025.0000,806721,0
20020716,46025.0000,46200.0000,44737.5000,45162.5000,812924,0
20020717,45050.0000,46487.5000,44575.0000,45250.0000,698809,0
20020718,45325.0000,45937.5000,43712.5000,43775.0000,608179,0
20020719,43725.0000,43950.0000,41987.5000,42200.0000,658101,0
20020722,42137.5000,42812.5000,40537.5000,40987.5000,925735,0
20020723,41025.0000,41812.5000,39725.0000,39837.5000,877937,0
20020724,39762.5000,42375.0000,38550.0000,42200.0000,975947,0
20020725,42237.5000,42737.5000,40625.0000,41837.5000,881267,0
20020726,41862.5000,42787.5000,41237.5000,42687.5000,544176,0
20020729,42750.0000,45000.0000,42625.0000,44687.5000,532257,0
20020730,44712.5000,45512.5000,44175.0000,45275.0000,697449,0
20020731,45225.0000,45800.0000,44437.5000,45575.0000,570156,0
20020801,45462.5000,45575.0000,43950.0000,44200.0000,652038,0
20020802,44175.0000,44275.0000,42625.0000,43250.0000,534536,0
20020805,43250.0000,43387.5000,41575.0000,41700.0000,553381,0
20020806,41662.5000,43750.0000,41425.0000,43050.0000,585765,0
20020807,42975.0000,44025.0000,42675.0000,43800.0000,637127,0
20020808,43825.0000,45337.5000,43687.5000,45287.5000,618677,0
20020809,45237.5000,45737.5000,44487.5000,45387.5000,494097,0
20020812,45325.0000,45412.5000,44562.5000,45125.0000,406946,0
20020813,45125.0000,45612.5000,44100.0000,44262.5000,576910,0
20020814,44212.5000,46062.5000,43787.5000,45900.0000,703547,0
20020815,45937.5000,46725.0000,45787.5000,46525.0000,591566,0
20020816,46487.5000,46800.0000,45775.0000,46400.0000,430166,0
20020819,46412.5000,47625.0000,46075.0000,47450.0000,427142,0
20020820,47412.5000,47475.0000,46575.0000,46987.5000,473767,0
20020821,46987.5000,47650.0000,46550.0000,47612.5000,526005,0
20020822,47562.5000,48300.0000,47300.0000,48050.0000,440714,0
20020823,48050.0000,48112.5000,46825.0000,47050.0000,344364,0
20020826,47012.5000,47575.0000,46487.5000,47375.0000,458916,0
20020827,47362.5000,47825.0000,46487.5000,46825.0000,510032,0
20020828,46837.5000,46850.0000,45650.0000,45825.0000,469850,0
20020829,45825.0000,46262.5000,45125.0000,45800.0000,476152,0
20020830,45775.0000,46437.5000,45450.0000,45800.0000,286234,0
20020903,45662.5000,45662.5000,43800.0000,43887.5000,504632,0
20020904,43862.5000,44837.5000,43750.0000,44487.5000,613561,0
20020905,44500.0000,44550.0000,43462.5000,44162.5000,644464,0
20020906,44225.0000,45000.0000,44075.0000,44725.0000,479200,0
20020909,44625.0000,45400.0000,44125.0000,45025.0000,521686,0
20020910,45012.5000,45612.5000,44925.0000,45550.0000,521686,0
20020911,45550.0000,46375.0000,45275.0000,45300.0000,427006,0
20020912,45312.5000,45437.5000,44212.5000,44462.5000,72342,0
20020913,44450.0000,44662.5000,43800.0000,44550.0000,26965,0
20020916,44562.5000,44700.0000,43950.0000,44650.0000,14078,0
20020917,44675.0000,45787.5000,43587.5000,43625.0000,30590,0
20020918,43500.0000,43950.0000,42837.5000,43187.5000,17740,0
20020919,43162.5000,43175.0000,42075.0000,42087.5000,16870,0
20020920,42137.5000,42462.5000,42075.0000,42312.5000,16870,0
20020923,42175.0000,42300.0000,41225.0000,41725.0000,596003,0
20020924,41775.0000,41787.5000,40775.0000,41037.5000,689228,0
20020925,41087.5000,42250.0000,40512.5000,42062.5000,715420,0
20020926,42137.5000,42862.5000,41862.5000,42725.0000,700147,0
20020927,42650.0000,42850.0000,41212.5000,41262.5000,620681,0
20020930,41262.5000,41300.0000,39912.5000,40750.0000,753340,0
20021001,40825.0000,42725.0000,40512.5000,42700.0000,746897,0
20021002,42687.5000,42737.5000,41150.0000,41525.0000,804722,0
20021003,41450.0000,42025.0000,40812.5000,41025.0000,795709,0
20021004,40987.5000,41512.5000,39612.5000,40287.5000,850508,0
20021007,40237.5000,40437.5000,39100.0000,39425.0000,752007,0
20021008,39412.5000,40500.0000,38925.0000,40050.0000,977753,0
20021009,40075.0000,40175.0000,38725.0000,38887.5000,991686,0
20021010,38925.0000,40362.5000,38362.5000,40150.0000,878748,0
20021011,40150.0000,42200.0000,39962.5000,41925.0000,733504,0
20021014,41837.5000,42250.0000,41375.0000,42075.0000,497294,0
20021015,42112.5000,44200.0000,42075.0000,44137.5000,910545,0
20021016,43725.0000,44262.5000,42775.0000,43112.5000,737766,0
20021017,43275.0000,44375.0000,43175.0000,43950.0000,621766,0
20021018,44275.0000,44475.0000,43287.5000,44162.5000,609515,0
20021021,44100.0000,45087.5000,43625.0000,44937.5000,646050,0
20021022,44862.5000,44862.5000,44075.0000,44575.0000,608452,0
20021023,44525.0000,44950.0000,43650.0000,44912.5000,769969,0
20021024,44887.5000,45250.0000,43875.0000,44025.0000,781977,0
20021025,43950.0000,45000.0000,43762.5000,44937.5000,628869,0
20021028,45012.5000,45462.5000,44250.0000,44587.5000,614252,0
20021029,44587.5000,44662.5000,43300.0000,44075.0000,742826,0
20021030,44075.0000,44787.5000,43850.0000,44487.5000,788491,0
20021031,44450.0000,44937.5000,43887.5000,44275.0000,684690,0
20021101,44100.0000,45200.0000,43750.0000,44925.0000,617612,0
20021104,45362.5000,46250.0000,45237.5000,45375.0000,546383,0
20021105,45325.0000,45787.5000,45187.5000,45700.0000,517610,0
20021106,45762.5000,46325.0000,45150.0000,46287.5000,743375,0
20021107,46300.0000,46312.5000,44850.0000,45125.0000,634244,0
20021108,45287.5000,45537.5000,44525.0000,44575.0000,587172,0
20021111,44600.0000,44700.0000,43650.0000,43887.5000,407126,0
20021112,43887.5000,44725.0000,43787.5000,44237.5000,602744,0
20021113,44250.0000,44637.5000,43512.5000,44287.5000,757522,0
20021114,44300.0000,45287.5000,44062.5000,45125.0000,631810,0
20021115,45112.5000,45525.0000,44725.0000,45450.0000,557849,0
20021118,45450.0000,45875.0000,44925.0000,45000.0000,526690,0
20021119,44975.0000,45287.5000,44612.5000,44900.0000,598001,0
20021120,44912.5000,45962.5000,44662.5000,45937.5000,620615,0
20021121,45950.0000,46837.5000,45825.0000,46775.0000,628101,0
20021122,46787.5000,46875.0000,46362.5000,46437.5000,464042,0
20021125,46450.0000,46862.5000,46125.0000,46487.5000,505244,0
20021126,46500.0000,46625.0000,45537.5000,45575.0000,523417,0
20021127,45637.5000,47050.0000,45600.0000,46900.0000,430465,0
20021129,46962.5000,47125.0000,46537.5000,46800.0000,151426,0
20021202,46700.0000,47762.5000,46337.5000,46762.5000,653891,0
20021203,46787.5000,46975.0000,45887.5000,46187.5000,629913,0
20021204,46162.5000,46287.5000,45437.5000,45950.0000,758699,0
20021205,45962.5000,46312.5000,45262.5000,45425.0000,651673,0
20021206,45487.5000,45800.0000,44587.5000,45687.5000,726066,0
20021209,45687.5000,45887.5000,44450.0000,44475.0000,568754,0
20021210,44475.0000,45262.5000,44437.5000,45100.0000,536345,0
20021211,45112.5000,45512.5000,44775.0000,45112.5000,523288,0
20021212,45112.5000,45437.5000,44812.5000,45100.0000,72865,0
20021213,45087.5000,45162.5000,44350.0000,44375.0000,37485,0
20021216,44312.5000,45600.0000,44275.0000,45512.5000,21798,0
20021217,45512.5000,45600.0000,45062.5000,45137.5000,21595,0
20021218,45175.0000,45200.0000,44350.0000,44612.5000,11154,0
20021219,44662.5000,45437.5000,43987.5000,44300.0000,15003,0
20021220,44225.0000,44762.5000,44225.0000,44562.5000,15003,0
20021223,44812.5000,45100.0000,44512.5000,44850.0000,247476,0
20021224,44850.0000,45000.0000,44500.0000,44575.0000,95319,0
20021226,44512.5000,45162.5000,44287.5000,44537.5000,193489,0
20021227,44512.5000,44575.0000,43562.5000,43587.5000,256017,0
20021230,43612.5000,44075.0000,43450.0000,43875.0000,327933,0
20021231,43900.0000,44050.0000,43400.0000,43950.0000,302443,0
20030102,44150.0000,45487.5000,44125.0000,45375.0000,469308,0
20030103,45375.0000,45537.5000,45087.5000,45500.0000,420723,0
20030106,45550.0000,46575.0000,45187.5000,46325.0000,541644,0
20030107,46300.0000,46525.0000,45937.5000,46187.5000,670729,0
20030108,46187.5000,46187.5000,45362.5000,45500.0000,642338,0
20030109,45512.5000,46425.0000,45400.0000,46237.5000,618017,0
20030110,46287.5000,46650.0000,45750.0000,46325.0000,693024,0
20030113,46325.0000,46850.0000,46037.5000,46325.0000,690749,0
20030114,46312.5000,46575.0000,46025.0000,46462.5000,529887,0
20030115,46362.5000,46637.5000,45775.0000,46050.0000,593761,0
20030116,45987.5000,46287.5000,45537.5000,45825.0000,629942,0
20030117,45850.0000,46175.0000,44887.5000,45150.0000,487767,0
20030121,45162.5000,45362.5000,44300.0000,44425.0000,548963,0
20030122,44425.0000,44587.5000,43800.0000,43875.0000,638614,0
20030123,43912.5000,44487.5000,43775.0000,44150.0000,689708,0
20030124,44150.0000,44275.0000,42875.0000,43012.5000,770020,0
20030127,43012.5000,43187.5000,42112.5000,42362.5000,811260,0
20030128,42412.5000,43000.0000,42250.0000,42725.0000,744867,0
20030129,42762.5000,43387.5000,41800.0000,43037.5000,837194,0
20030130,43050.0000,43337.5000,41987.5000,42000.0000,749161,0
20030131,42025.0000,42887.5000,41825.0000,42737.5000,803363,0
20030203,42737.5000,43200.0000,42700.0000,42925.0000,803363,0
20030204,42925.0000,43050.0000,41912.5000,42462.5000,570817,0
20030205,42375.0000,43050.0000,42025.0000,42225.0000,772112,0
20030206,42212.5000,42275.0000,41600.0000,42025.0000,796603,0
20030207,41975.0000,42475.0000,41262.5000,41525.0000,685741,0
20030210,41575.0000,41837.5000,41112.5000,41800.0000,651782,0
20030211,41825.0000,42137.5000,41175.0000,41487.5000,662308,0
20030212,41487.5000,41575.0000,40812.5000,40837.5000,621031,0
20030213,40875.0000,41125.0000,40262.5000,40950.0000,738507,0
20030214,40987.5000,41862.5000,40687.5000,41850.0000,728304,0
20030218,42025.0000,42662.5000,41812.5000,42575.0000,547104,0
20030219,42562.5000,42600.0000,41887.5000,42337.5000,504111,0
20030220,42337.5000,42587.5000,41787.5000,41937.5000,591809,0
20030221,41937.5000,42612.5000,41487.5000,42362.5000,678201,0
20030224,42375.0000,42525.0000,41550.0000,41625.0000,543074,0
20030225,41625.0000,42000.0000,40862.5000,41987.5000,819005,0
20030226,41987.5000,42162.5000,41287.5000,41387.5000,669295,0
20030227,41375.0000,42137.5000,41262.5000,41912.5000,727683,0
20030228,41912.5000,42350.0000,41687.5000,42050.0000,570659,0
20030303,42200.0000,42650.0000,41600.0000,41775.0000,543604,0
20030304,41762.5000,41837.5000,41062.5000,41112.5000,537918,0
20030305,41112.5000,41500.0000,40912.5000,41475.0000,718141,0
20030306,41475.0000,41525.0000,40950.0000,41087.5000,740696,0
20030307,40987.5000,41487.5000,40450.0000,41425.0000,863148,0
20030310,41375.0000,41412.5000,40275.0000,40387.5000,615741,0
20030311,40375.0000,40737.5000,39975.0000,40012.5000,756699,0
20030312,40025.0000,40300.0000,39425.0000,40287.5000,870057,0
20030313,40287.5000,41687.5000,40200.0000,41662.5000,150077,0
20030314,41650.0000,42175.0000,41400.0000,41712.5000,59767,0
20030317,41575.0000,43200.0000,41175.0000,43100.0000,49994,0
20030318,43125.0000,43687.5000,42862.5000,43362.5000,43349,0
20030319,43387.5000,43775.0000,43050.0000,43675.0000,30850,0
20030320,43675.0000,44000.0000,42912.5000,43787.5000,24984,0
20030321,43787.5000,44425.0000,43725.0000,44362.5000,24984,0
20030324,44275.0000,44275.0000,43025.0000,43175.0000,687937,0
20030325,43187.5000,43962.5000,42800.0000,43612.5000,732576,0
20030326,43637.5000,43775.0000,43237.5000,43400.0000,579032,0
20030327,43400.0000,43675.0000,42837.5000,43375.0000,585527,0
20030328,43375.0000,43475.0000,42962.5000,43150.0000,458814,0
20030331,42925.0000,42987.5000,42000.0000,42350.0000,633339,0
20030401,42225.0000,43025.0000,42150.0000,42837.5000,760265,0
20030402,42800.0000,44212.5000,42750.0000,43862.5000,611726,0
20030403,43887.5000,44437.5000,43650.0000,43662.5000,639921,0
20030404,43675.0000,44212.5000,43537.5000,43925.0000,666105,0
20030407,44150.0000,45250.0000,43812.5000,43850.0000,765439,0
20030408,43862.5000,44400.0000,43675.0000,43912.5000,602987,0
20030409,43925.0000,44362.5000,43212.5000,43337.5000,833414,0
20030410,43350.0000,43625.0000,43075.0000,43587.5000,559969,0
20030411,43587.5000,44175.0000,43237.5000,43412.5000,593582,0
20030414,43550.0000,44325.0000,43275.0000,44300.0000,544169,0
20030415,44325.0000,44700.0000,44000.0000,44687.5000,604335,0
20030416,44812.5000,45175.0000,43825.0000,43937.5000,664044,0
20030417,43975.0000,44675.0000,43887.5000,44562.5000,507684,0
20030421,44650.0000,44887.5000,44337.5000,44650.0000,472416,0
20030422,44625.0000,45600.0000,44250.0000,45475.0000,818667,0
20030423,45512.5000,45975.0000,45425.0000,45875.0000,605926,0
20030424,45875.0000,45925.0000,45275.0000,45487.5000,594369,0
20030425,45487.5000,45637.5000,44800.0000,44925.0000,538212,0
20030428,44950.0000,45900.0000,44762.5000,45675.0000,651701,0
20030429,45662.5000,46187.5000,45487.5000,45800.0000,764864,0
20030430,45812.5000,46075.0000,45500.0000,45800.0000,708681,0
20030501,45775.0000,45800.0000,45025.0000,45750.0000,276331,0
20030502,45837.5000,46512.5000,45537.5000,46375.0000,593443,0
20030505,46350.0000,46675.0000,46175.0000,46312.5000,588037,0
20030506,46287.5000,46975.0000,46212.5000,46737.5000,716168,0
20030507,46725.0000,46850.0000,46262.5000,46475.0000,650834,0
20030508,46450.0000,46462.5000,45912.5000,46025.0000,733728,0
20030509,46012.5000,46675.0000,45962.5000,46612.5000,522708,0
20030512,46662.5000,47337.5000,46412.5000,47212.5000,590987,0
20030513,47187.5000,47362.5000,46912.5000,47137.5000,566810,0
20030514,47125.0000,47412.5000,46725.0000,47012.5000,603259,0
20030515,47000.0000,47437.5000,46900.0000,47312.5000,638934,0
20030516,47287.5000,47487.5000,46900.0000,47212.5000,494993,0
20030519,47087.5000,47087.5000,45975.0000,46125.0000,629154,0
20030520,46125.0000,46287.5000,45562.5000,45962.5000,771576,0
20030521,45987.5000,46212.5000,45662.5000,46100.0000,817480,0
20030522,46125.0000,46775.0000,45987.5000,46537.5000,615742,0
20030523,46525.0000,46762.5000,46325.0000,46612.5000,366154,0
20030527,46612.5000,47662.5000,46350.0000,47475.0000,620984,0
20030528,47475.0000,47975.0000,47437.5000,47600.0000,658453,0
20030529,47575.0000,48112.5000,47287.5000,47462.5000,741751,0
20030530,47450.0000,48300.0000,47412.5000,48162.5000,635391,0
20030602,48187.5000,48975.0000,48175.0000,48412.5000,876317,0
20030603,48337.5000,48662.5000,48175.0000,48612.5000,701725,0
20030604,48625.0000,49400.0000,48512.5000,49312.5000,786903,0
20030605,49300.0000,49562.5000,48875.0000,49537.5000,769694,0
20030606,49525.0000,50425.0000,49300.0000,49387.5000,889043,0
20030609,49312.5000,49600.0000,48612.5000,48850.0000,708826,0
20030610,48850.0000,49350.0000,48812.5000,49337.5000,574081,0
20030611,49325.0000,49912.5000,49087.5000,49862.5000,740467,0
20030612,49850.0000,50225.0000,49512.5000,50025.0000,145388,0
20030613,49987.5000,50112.5000,49187.5000,49487.5000,55625,0
20030616,49450.0000,50562.5000,49325.0000,50525.0000,66207,0
20030617,50512.5000,50837.5000,50325.0000,50537.5000,41033,0
20030618,50437.5000,50775.0000,50200.0000,50475.0000,26690,0
20030619,50462.5000,50712.5000,49650.0000,49762.5000,43016,0
20030620,49775.0000,50175.0000,49712.5000,50075.0000,43016,0
20030623,49612.5000,49637.5000,48775.0000,49050.0000,592917,0
20030624,49050.0000,49337.5000,48850.0000,49075.0000,697285,0
20030625,49087.5000,49512.5000,48500.0000,48600.0000,753408,0
20030626,48575.0000,49312.5000,48562.5000,49175.0000,671388,0
20030627,49187.5000,49400.0000,48600.0000,48662.5000,575973,0
20030630,48725.0000,49137.5000,48550.0000,48662.5000,625846,0
20030701,48637.5000,49125.0000,48012.5000,49062.5000,839555,0
20030702,49075.0000,49687.5000,49062.5000,49650.0000,585594,0
20030703,49650.0000,49712.5000,48725.0000,49125.0000,433116,0
20030707,49187.5000,50250.0000,49162.5000,50125.0000,600528,0
20030708,50137.5000,50425.0000,49862.5000,50375.0000,571296,0
20030709,50362.5000,50500.0000,49800.0000,50050.0000,657389,0
20030710,49975.0000,50000.0000,49100.0000,49437.5000,710298,0
20030711,49437.5000,50012.5000,49262.5000,49862.5000,585789,0
20030714,49862.5000,50737.5000,49537.5000,50125.0000,771550,0
20030715,50112.5000,50550.0000,49750.0000,50050.0000,708550,0
20030716,50125.0000,50362.5000,49375.0000,49750.0000,682840,0
20030717,49687.5000,49700.0000,48837.5000,49037.5000,741064,0
20030718,49100.0000,49662.5000,48875.0000,49525.0000,538653,0
20030721,49562.5000,49612.5000,48675.0000,48900.0000,657728,0
20030722,48875.0000,49475.0000,48712.5000,49337.5000,820053,0
20030723,49387.5000,49550.0000,48887.5000,49375.0000,601019,0
20030724,49362.5000,49912.5000,48937.5000,49012.5000,737463,0
20030725,48950.0000,49887.5000,48750.0000,49837.5000,700564,0
20030728,49900.0000,50025.0000,49575.0000,49700.0000,674472,0
20030729,49687.5000,49900.0000,49075.0000,49450.0000,817545,0
20030730,49437.5000,49687.5000,49200.0000,49325.0000,560639,0
20030731,49312.5000,50200.0000,49275.0000,49462.5000,850836,0
20030801,49437.5000,49637.5000,48850.0000,48975.0000,620181,0
20030804,48962.5000,49250.0000,48237.5000,49012.5000,704289,0
20030805,49012.5000,49112.5000,47912.5000,47975.0000,716130,0
20030806,47950.0000,48762.5000,47925.0000,48250.0000,722594,0
20030807,48250.0000,48762.5000,48100.0000,48725.0000,652919,0
20030808,48700.0000,49000.0000,48612.5000,48900.0000,471856,0
20030811,48900.0000,49237.5000,48637.5000,49062.5000,487374,0
20030812,49062.5000,49525.0000,48937.5000,49500.0000,474326,0
20030813,49475.0000,49675.0000,48987.5000,49237.5000,498772,0
20030814,49212.5000,49587.5000,48962.5000,49387.5000,546656,0
20030815,48987.5000,49625.0000,48662.5000,49525.0000,311435,0
20030818,49500.0000,50012.5000,49487.5000,49937.5000,377711,0
20030819,49937.5000,50175.0000,49712.5000,50150.0000,471439,0
20030820,50087.5000,50162.5000,49787.5000,49950.0000,404406,0
20030821,49950.0000,50475.0000,49912.5000,50100.0000,606183,0
20030822,50112.5000,50612.5000,49587.5000,49625.0000,600576,0
20030825,49587.5000,49712.5000,49350.0000,49687.5000,404564,0
20030826,49687.5000,49900.0000,49125.0000,49775.0000,653620,0
20030827,49787.5000,49887.5000,49625.0000,49787.5000,318614,0
20030828,49762.5000,50200.0000,49512.5000,50062.5000,434530,0
20030829,50062.5000,50462.5000,49950.0000,50387.5000,370483,0
20030902,50412.5000,51137.5000,50225.0000,51100.0000,820276,0
20030903,51100.0000,51487.5000,51012.5000,51350.0000,761140,0
20030904,51350.0000,51475.0000,51062.5000,51412.5000,577262,0
20030905,51450.0000,51487.5000,50887.5000,51112.5000,661744,0
20030908,51087.5000,51637.5000,51062.5000,51525.0000,671760,0
20030909,51550.0000,51737.5000,51025.0000,51200.0000,621684,0
20030910,51162.5000,51212.5000,50462.5000,50675.0000,773685,0
20030911,50687.5000,51062.5000,50537.5000,50837.5000,162052,0
20030912,50850.0000,51000.0000,50350.0000,50900.0000,86942,0
20030915,50950.0000,51037.5000,50675.0000,50725.0000,55431,0
20030916,50762.5000,51500.0000,50500.0000,51475.0000,57658,0
20030917,51462.5000,51575.0000,51212.5000,51362.5000,34792,0
20030918,51350.0000,52025.0000,51275.0000,51962.5000,34455,0
20030919,51962.5000,52087.5000,51825.0000,51987.5000,34455,0
20030922,51587.5000,51587.5000,50787.5000,51062.5000,752271,0
20030923,51062.5000,51425.0000,50962.5000,51275.0000,623754,0
20030924,51275.0000,51412.5000,50312.5000,50362.5000,923217,0
20030925,50362.5000,50725.0000,49862.5000,49887.5000,805260,0
20030926,49887.5000,50100.0000,49700.0000,49725.0000,745028,0
20030929,49762.5000,50275.0000,49637.5000,50212.5000,756865,0
20030930,50187.5000,50250.0000,49387.5000,49700.0000,1004864,0
20031001,49775.0000,50850.0000,49750.0000,50825.0000,915508,0
20031002,50812.5000,51050.0000,50575.0000,50975.0000,727229,0
20031003,50975.0000,51900.0000,50900.0000,51425.0000,831490,0
20031006,51350.0000,51750.0000,51312.5000,51675.0000,332455,0
20031007,51675.0000,51912.5000,51212.5000,51862.5000,834746,0
20031008,51887.5000,51987.5000,51450.0000,51750.0000,658006,0
20031009,51750.0000,52362.5000,51650.0000,51925.0000,771553,0
20031010,51887.5000,52125.0000,51700.0000,52025.0000,503349,0
20031013,52025.0000,52400.0000,51975.0000,52225.0000,307181,0
20031014,52225.0000,52475.0000,51950.0000,52375.0000,567501,0
20031015,52412.5000,52787.5000,52075.0000,52225.0000,661440,0
20031016,52150.0000,52612.5000,52062.5000,52462.5000,733689,0
20031017,52387.5000,52600.0000,51737.5000,51887.5000,608788,0
20031020,51875.0000,52275.0000,51712.5000,52262.5000,549399,0
20031021,52262.5000,52475.0000,52037.5000,52175.0000,572797,0
20031022,52187.5000,52212.5000,51325.0000,51525.0000,682947,0
20031023,51487.5000,51725.0000,50987.5000,51425.0000,693849,0
20031024,51412.5000,51512.5000,50812.5000,51500.0000,644041,0
20031027,51412.5000,51837.5000,51362.5000,51537.5000,541229,0
20031028,51500.0000,52300.0000,51487.5000,52237.5000,648859,0
20031029,52212.5000,52437.5000,52000.0000,52312.5000,569839,0
20031030,52300.0000,52725.0000,52112.5000,52425.0000,744512,0
20031031,52425.0000,52612.5000,52325.0000,52475.0000,452365,0
20031103,52362.5000,53025.0000,52325.0000,52712.5000,609967,0
20031104,52712.5000,52850.0000,52500.0000,52612.5000,554811,0
20031105,52612.5000,52725.0000,52162.5000,52675.0000,556444,0
20031106,52687.5000,52937.5000,52262.5000,52925.0000,618281,0
20031107,52912.5000,53225.0000,52500.0000,52525.0000,614109,0
20031110,52562.5000,52687.5000,52212.5000,52312.5000,495923,0
20031111,52312.5000,52387.5000,52075.0000,52287.5000,403191,0
20031112,52262.5000,52950.0000,52225.0000,52850.0000,645534,0
20031113,52837.5000,53000.0000,52600.0000,52900.0000,575631,0
20031114,52912.5000,53212.5000,52350.0000,52450.0000,649695,0
20031117,52400.0000,52400.0000,51712.5000,52175.0000,686497,0
20031118,52162.5000,52425.0000,51550.0000,51637.5000,773553,0
20031119,51650.0000,52187.5000,51550.0000,52050.0000,644049,0
20031120,52062.5000,52312.5000,51550.0000,51600.0000,797586,0
20031121,51587.5000,51850.0000,51512.5000,51812.5000,534013,0
20031124,51787.5000,52575.0000,51762.5000,52475.0000,658516,0
20031125,52475.0000,52887.5000,52375.0000,52662.5000,562943,0
20031126,52650.0000,52925.0000,52362.5000,52837.5000,480652,0
20031128,52862.5000,53012.5000,52687.5000,52887.5000,135440,0
20031201,52950.0000,53525.0000,52787.5000,53450.0000,663167,0
20031202,53450.0000,53550.0000,53212.5000,53350.0000,564852,0
20031203,53325.0000,53712.5000,53212.5000,53250.0000,677047,0
20031204,53237.5000,53525.0000,53137.5000,53475.0000,574760,0
20031205,53350.0000,53437.5000,52975.0000,53112.5000,638116,0
20031208,53050.0000,53475.0000,52887.5000,53450.0000,498544,0
20031209,53462.5000,53637.5000,52937.5000,53025.0000,680486,0
20031210,53037.5000,53150.0000,52650.0000,53037.5000,636587,0
20031211,53025.0000,53700.0000,52962.5000,53612.5000,148185,0
20031212,53712.5000,53750.0000,53350.0000,53700.0000,57159,0
20031215,54362.5000,54512.5000,53387.5000,53437.5000,76639,0
20031216,53450.0000,53800.0000,53362.5000,53750.0000,25299,0
20031217,53712.5000,53900.0000,53537.5000,53875.0000,25303,0
20031218,53900.0000,54537.5000,53825.0000,54512.5000,29303,0
20031219,54500.0000,54612.5000,54437.5000,54587.5000,29303,0
20031222,54125.0000,54650.0000,54025.0000,54637.5000,292581,0
20031223,54625.0000,54787.5000,54512.5000,54675.0000,267667,0
20031224,54675.0000,54762.5000,54475.0000,54650.0000,94667,0
20031226,54675.0000,54850.0000,54625.0000,54675.0000,68120,0
20031229,54675.0000,55462.5000,54650.0000,55387.5000,301478,0
20031230,55387.5000,55450.0000,55250.0000,55387.5000,218431,0
20031231,55387.5000,55575.0000,55237.5000,55525.0000,322533,0
20040102,55550.0000,55900.0000,55175.0000,55450.0000,452889,0
20040105,55437.5000,56075.0000,55437.5000,56000.0000,609539,0
20040106,55987.5000,56175.0000,55775.0000,56100.0000,520267,0
20040107,56087.5000,56337.5000,55737.5000,56275.0000,623738,0
20040108,56275.0000,56525.0000,56187.5000,56475.0000,655254,0
20040109,56475.0000,56550.0000,55950.0000,56000.0000,870229,0
20040112,55975.0000,56425.0000,55912.5000,56412.5000,636419,0
20040113,56412.5000,56462.5000,55687.5000,56062.5000,739977,0
20040114,56062.5000,56625.0000,55962.5000,56562.5000,530133,0
20040115,56487.5000,56825.0000,56150.0000,56662.5000,876169,0
20040116,56650.0000,56950.0000,56600.0000,56900.0000,574795,0
20040120,56862.5000,57112.5000,56700.0000,56875.0000,563145,0
20040121,56862.5000,57437.5000,56637.5000,57300.0000,683620,0
20040122,57300.0000,57462.5000,57075.0000,57200.0000,556580,0
20040123,57087.5000,57462.5000,56762.5000,57012.5000,641861,0
20040126,57000.0000,57750.0000,56900.0000,57712.5000,588066,0
20040127,57712.5000,57737.5000,57100.0000,57125.0000,655547,0
20040128,57112.5000,57400.0000,56237.5000,56462.5000,821903,0
20040129,56425.0000,56687.5000,56037.5000,56512.5000,886218,0
20040130,56550.0000,56612.5000,56300.0000,56500.0000,585391,0
20040202,56512.5000,57112.5000,56325.0000,56725.0000,675576,0
20040203,56725.0000,56825.0000,56475.0000,56650.0000,594482,0
20040204,56650.0000,56675.0000,56100.0000,56200.0000,771930,0
20040205,56187.5000,56512.5000,56125.0000,56325.0000,579920,0
20040206,56337.5000,57100.0000,56250.0000,56950.0000,646603,0
20040209,56962.5000,57187.5000,56887.5000,57000.0000,472032,0
20040210,57012.5000,57337.5000,56875.0000,57162.5000,506464,0
20040211,57162.5000,57937.5000,57062.5000,57762.5000,735265,0
20040212,57762.5000,57875.0000,57525.0000,57550.0000,447641,0
20040213,57575.0000,57837.5000,57100.0000,57287.5000,534255,0
20040217,57275.0000,57937.5000,57262.5000,57825.0000,472647,0
20040218,57825.0000,57937.5000,57412.5000,57562.5000,534794,0
20040219,57562.5000,57925.0000,57262.5000,57362.5000,645777,0
20040220,57337.5000,57550.0000,56887.5000,57187.5000,686761,0
20040223,57200.0000,57375.0000,56800.0000,57000.0000,611027,0
20040224,57025.0000,57212.5000,56662.5000,56925.0000,742235,0
20040225,56950.0000,57250.0000,56850.0000,57150.0000,556898,0
20040226,57162.5000,57362.5000,56887.5000,57162.5000,528708,0
20040227,57187.5000,57600.0000,57025.0000,57225.0000,593104,0
20040301,57212.5000,57875.0000,57212.5000,57775.0000,533975,0
20040302,57775.0000,57837.5000,57325.0000,57450.0000,588494,0
20040303,57462.5000,57637.5000,57162.5000,57537.5000,640846,0
20040304,57525.0000,57762.5000,57462.5000,57712.5000,410537,0
20040305,57662.5000,58187.5000,57325.0000,57887.5000,1078585,0
20040308,57900.0000,58000.0000,57162.5000,57200.0000,644665,0
20040309,57200.0000,57350.0000,56812.5000,56975.0000,777885,0
20040310,56975.0000,57087.5000,55975.0000,56012.5000,930475,0
20040311,56012.5000,56325.0000,55225.0000,55275.0000,306870,0
20040312,55287.5000,56037.5000,55112.5000,55962.5000,119451,0
20040315,55875.0000,56100.0000,55125.0000,55312.5000,67433,0
20040316,55325.0000,55712.5000,55125.0000,55575.0000,58429,0
20040317,55587.5000,56300.0000,55537.5000,56187.5000,57211,0
20040318,56187.5000,56337.5000,55637.5000,56212.5000,54851,0
20040319,56237.5000,56400.0000,56012.5000,56012.5000,54851,0
20040322,55375.0000,55375.0000,54375.0000,54662.5000,972312,0
20040323,54662.5000,55012.5000,54487.5000,54562.5000,753983,0
20040324,54575.0000,54875.0000,54237.5000,54575.0000,827573,0
20040325,54587.5000,55462.5000,54500.0000,55300.0000,664861,0
20040326,55312.5000,55700.0000,55212.5000,55300.0000,554179,0
20040329,55300.0000,56175.0000,55300.0000,56087.5000,669922,0
20040330,56087.5000,56337.5000,55875.0000,56300.0000,562087,0
20040331,56300.0000,56487.5000,55987.5000,56250.0000,693645,0
20040401,56362.5000,56737.5000,56175.0000,56675.0000,640574,0
20040402,56662.5000,57250.0000,56600.0000,57100.0000,773288,0
20040405,57075.0000,57475.0000,56900.0000,57412.5000,479671,0
20040406,57412.5000,57425.0000,57075.0000,57237.5000,469548,0
20040407,57225.0000,57325.0000,56850.0000,57112.5000,632450,0
20040408,57112.5000,57725.0000,56650.0000,56975.0000,640090,0
20040412,56950.0000,57325.0000,56800.0000,57200.0000,384108,0
20040413,57212.5000,57500.0000,56312.5000,56412.5000,828295,0
20040414,56400.0000,56600.0000,56037.5000,56487.5000,972966,0
20040415,56462.5000,56675.0000,55950.0000,56250.0000,880208,0
20040416,56225.0000,56800.0000,56100.0000,56700.0000,681187,0
20040419,56625.0000,56762.5000,56412.5000,56687.5000,507413,0
20040420,56675.0000,56925.0000,55662.5000,55725.0000,774369,0
20040421,55775.0000,56237.5000,55712.5000,56125.0000,861177,0
20040422,56200.0000,57100.0000,55912.5000,56837.5000,848340,0
20040423,57000.0000,57112.5000,56662.5000,56975.0000,515762,0
20040426,56912.5000,57212.5000,56550.0000,56900.0000,554092,0
20040427,56887.5000,57312.5000,56737.5000,56900.0000,743858,0
20040428,56900.0000,56912.5000,56000.0000,56175.0000,837185,0
20040429,56150.0000,56400.0000,55325.0000,55700.0000,1145907,0
20040430,55662.5000,55950.0000,55187.5000,55300.0000,817525,0
20040503,55262.5000,55900.0000,55212.5000,55800.0000,609878,0
20040504,55800.0000,56375.0000,55575.0000,55775.0000,781489,0
20040505,55775.0000,56225.0000,55625.0000,56100.0000,665017,0
20040506,56100.0000,56112.5000,55237.5000,55650.0000,782294,0
20040507,55650.0000,55850.0000,54725.0000,54775.0000,986625,0
20040510,54750.0000,54850.0000,53900.0000,54175.0000,1231781,0
20040511,54175.0000,54762.5000,54062.5000,54612.5000,755064,0
20040512,54625.0000,54987.5000,53762.5000,54937.5000,1189881,0
20040513,54925.0000,55125.0000,54537.5000,54687.5000,868300,0
20040514,54675.0000,55100.0000,54287.5000,54737.5000,857016,0
20040517,54700.0000,54737.5000,53912.5000,54275.0000,819851,0
20040518,54262.5000,54725.0000,54225.0000,54512.5000,644992,0
20040519,54537.5000,55287.5000,54287.5000,54337.5000,1029552,0
20040520,54350.0000,54637.5000,54200.0000,54525.0000,659182,0
20040521,54500.0000,54987.5000,54437.5000,54625.0000,674780,0
20040524,54637.5000,55087.5000,54550.0000,54825.0000,725025,0
20040525,54825.0000,55687.5000,54500.0000,55625.0000,914619,0
20040526,55600.0000,55850.0000,55437.5000,55800.0000,605407,0
20040527,55800.0000,56225.0000,55725.0000,56137.5000,706751,0
20040528,56112.5000,56187.5000,55875.0000,56012.5000,359808,0
20040601,56075.0000,56150.0000,55625.0000,56062.5000,621570,0
20040602,56062.5000,56425.0000,55912.5000,56275.0000,570289,0
20040603,56262.5000,56300.0000,55725.0000,55750.0000,613526,0
20040604,55800.0000,56475.0000,55775.0000,56162.5000,623184,0
20040607,56125.0000,57100.0000,56125.0000,57012.5000,578498,0
20040608,57012.5000,57137.5000,56775.0000,57100.0000,518265,0
20040609,57087.5000,57150.0000,56525.0000,56575.0000,615183,0
20040610,56587.5000,56850.0000,56425.0000,56825.0000,184992,0
20040611,56812.5000,56850.0000,56637.5000,56825.0000,4570,0
20040614,56737.5000,56750.0000,56100.0000,56275.0000,109840,0
20040615,56287.5000,56900.0000,56275.0000,56700.0000,117868,0
20040616,56675.0000,56850.0000,56512.5000,56650.0000,61834,0
20040617,56650.0000,56712.5000,56325.0000,56587.5000,54769,0
20040618,56575.0000,56600.0000,56350.0000,56487.5000,54769,0
20040621,56737.5000,56962.5000,56412.5000,56462.5000,407234,0
20040622,56462.5000,56787.5000,56187.5000,56750.0000,585314,0
20040623,56737.5000,57262.5000,56550.0000,57200.0000,553760,0
20040624,57200.0000,57312.5000,56975.0000,57062.5000,477243,0
20040625,57075.0000,57300.0000,56675.0000,56762.5000,476509,0
20040628,56837.5000,57287.5000,56550.0000,56587.5000,569180,0
20040629,56600.0000,56925.0000,56387.5000,56787.5000,515740,0
20040630,56787.5000,57225.0000,56650.0000,57025.0000,708253,0
20040701,57075.0000,57187.5000,56112.5000,56312.5000,886319,0
20040702,56325.0000,56475.0000,56125.0000,56287.5000,457987,0
20040706,56287.5000,56450.0000,55625.0000,55750.0000,750511,0
20040707,55750.0000,56100.0000,55675.0000,55900.0000,518030,0
20040708,55875.0000,55962.5000,55400.0000,55537.5000,733944,0
20040709,55537.5000,55775.0000,55500.0000,55637.5000,489827,0
20040712,55687.5000,55812.5000,55300.0000,55675.0000,660826,0
20040713,55675.0000,55800.0000,55550.0000,55712.5000,484624,0
20040714,55587.5000,55987.5000,55337.5000,55562.5000,800975,0
20040715,55575.0000,55750.0000,55150.0000,55175.0000,681355,0
20040716,55250.0000,55625.0000,55000.0000,55137.5000,655474,0
20040719,55150.0000,55300.0000,54775.0000,54937.5000,687796,0
20040720,54937.5000,55737.5000,54787.5000,55600.0000,661956,0
20040721,55600.0000,55800.0000,54475.0000,54525.0000,891225,0
20040722,54512.5000,54962.5000,54150.0000,54687.5000,854998,0
20040723,54600.0000,54700.0000,54112.5000,54275.0000,638928,0
20040726,54287.5000,54475.0000,53850.0000,54150.0000,728731,0
20040727,54150.0000,54800.0000,54137.5000,54625.0000,744885,0
20040728,54625.0000,54925.0000,54037.5000,54775.0000,802235,0
20040729,54787.5000,55187.5000,54625.0000,55012.5000,671856,0
20040730,55012.5000,55200.0000,54800.0000,55050.0000,493272,0
20040802,54900.0000,55412.5000,54775.0000,55275.0000,584118,0
20040803,55287.5000,55325.0000,54825.0000,54862.5000,575958,0
20040804,54875.0000,55112.5000,54450.0000,54850.0000,644751,0
20040805,54850.0000,54937.5000,53862.5000,53925.0000,657904,0
20040806,53937.5000,54150.0000,53037.5000,53175.0000,896597,0
20040809,53212.5000,53462.5000,53125.0000,53212.5000,480071,0
20040810,53225.0000,53937.5000,53200.0000,53812.5000,603931,0
20040811,53812.5000,53862.5000,53262.5000,53787.5000,682787,0
20040812,53787.5000,53900.0000,53000.0000,53187.5000,718858,0
20040813,53225.0000,53387.5000,53000.0000,53312.5000,592108,0
20040816,53275.0000,54037.5000,53050.0000,53875.0000,627915,0
20040817,53862.5000,54350.0000,53775.0000,54150.0000,593673,0
20040818,54150.0000,54800.0000,53900.0000,54725.0000,717331,0
20040819,54712.5000,54775.0000,54287.5000,54562.5000,607182,0
20040820,54562.5000,55025.0000,54362.5000,54937.5000,566065,0
20040823,54875.0000,55087.5000,54712.5000,54812.5000,547848,0
20040824,54812.5000,55062.5000,54612.5000,54875.0000,556798,0
20040825,54862.5000,55325.0000,54637.5000,55187.5000,576935,0
20040826,55187.5000,55337.5000,55100.0000,55225.0000,331025,0
20040827,55200.0000,55487.5000,55162.5000,55412.5000,335912,0
20040830,55375.0000,55400.0000,54900.0000,54950.0000,359193,0
20040831,54962.5000,55262.5000,54712.5000,55200.0000,623724,0
20040901,55212.5000,55487.5000,54900.0000,55337.5000,613831,0
20040902,55325.0000,56012.5000,55225.0000,55975.0000,512030,0
20040903,55812.5000,56062.5000,55637.5000,55725.0000,459941,0
20040907,55737.5000,56225.0000,55737.5000,56112.5000,657022,0
20040908,56100.0000,56175.0000,55800.0000,55937.5000,655151,0
20040909,55912.5000,56087.5000,55675.0000,55875.0000,230814,0
20040910,55900.0000,56275.0000,55687.5000,56162.5000,124196,0
20040913,56175.0000,56512.5000,56137.5000,56387.5000,97543,0
20040914,56375.0000,56487.5000,56237.5000,56475.0000,82975,0
20040915,56462.5000,56487.5000,55975.0000,56012.5000,51839,0
20040916,56037.5000,56312.5000,56025.0000,56200.0000,37632,0
20040917,56200.0000,56400.0000,56150.0000,56350.0000,37632,0
20040920,56437.5000,56450.0000,56025.0000,56112.5000,563160,0
20040921,56125.0000,56625.0000,56062.5000,56362.5000,543857,0
20040922,56350.0000,56375.0000,55600.0000,55650.0000,757021,0
20040923,55637.5000,55750.0000,55350.0000,55362.5000,616454,0
20040924,55362.5000,55725.0000,55350.0000,55575.0000,421659,0
20040927,55562.5000,55700.0000,55162.5000,55262.5000,547651,0
20040928,55262.5000,55625.0000,55062.5000,55487.5000,661460,0
20040929,55487.5000,55775.0000,55362.5000,55762.5000,575671,0
20040930,55762.5000,55850.0000,55475.0000,55750.0000,593430,0
20041001,55737.5000,56675.0000,55587.5000,56662.5000,679874,0
20041004,56575.0000,57062.5000,56550.0000,56775.0000,570055,0
20041005,56762.5000,57000.0000,56612.5000,56825.0000,531192,0
20041006,56787.5000,57187.5000,56675.0000,57137.5000,590808,0
20041007,57150.0000,57150.0000,56525.0000,56575.0000,551060,0
20041008,56575.0000,56800.0000,56012.5000,56100.0000,718784,0
20041011,56100.0000,56350.0000,56100.0000,56300.0000,285971,0
20041012,56287.5000,56337.5000,55800.0000,56125.0000,712789,0
20041013,56175.0000,56375.0000,55475.0000,55612.5000,785662,0
20041014,55600.0000,55775.0000,55100.0000,55150.0000,830879,0
20041015,55150.0000,55687.5000,55100.0000,55412.5000,774418,0
20041018,55437.5000,55762.5000,55125.0000,55650.0000,660608,0
20041019,55675.0000,55925.0000,55100.0000,55175.0000,854833,0
20041020,55175.0000,55212.5000,54687.5000,55087.5000,863732,0
20041021,55087.5000,55462.5000,54900.0000,55387.5000,813591,0
20041022,55312.5000,55487.5000,54737.5000,54800.0000,664670,0
20041025,54775.0000,54850.0000,54400.0000,54762.5000,735235,0
20041026,54775.0000,55600.0000,54725.0000,55575.0000,806763,0
20041027,55550.0000,56337.5000,55337.5000,56237.5000,963330,0
20041028,56200.0000,56562.5000,56012.5000,56375.0000,664428,0
20041029,56387.5000,56600.0000,56225.0000,56512.5000,556564,0
20041101,56375.0000,56700.0000,56312.5000,56537.5000,494666,0
20041102,56537.5000,57050.0000,56387.5000,56525.0000,831105,0
20041103,56525.0000,57450.0000,56362.5000,57250.0000,981514,0
20041104,57212.5000,58100.0000,57100.0000,58025.0000,897586,0
20041105,58025.0000,58587.5000,57912.5000,58387.5000,833448,0
20041108,58350.0000,58375.0000,58112.5000,58325.0000,439648,0
20041109,58325.0000,58500.0000,58137.5000,58212.5000,589789,0
20041110,58225.0000,58525.0000,58137.5000,58237.5000,694097,0
20041111,58250.0000,58800.0000,58150.0000,58687.5000,548869,0
20041112,58662.5000,59237.5000,58587.5000,59137.5000,676262,0
20041115,59150.0000,59300.0000,59025.0000,59300.0000,625695,0
20041116,59262.5000,59287.5000,58787.5000,58875.0000,658437,0
20041117,58875.0000,59487.5000,58862.5000,59212.5000,831375,0
20041118,59200.0000,59312.5000,59025.0000,59250.0000,527776,0
20041119,59250.0000,59287.5000,58462.5000,58612.5000,723841,0
20041122,58600.0000,58950.0000,58325.0000,58900.0000,531349,0
20041123,58900.0000,59025.0000,58575.0000,58962.5000,635022,0
20041124,58937.5000,59162.5000,58900.0000,59100.0000,428298,0
20041126,59100.0000,59375.0000,58962.5000,59037.5000,179479,0
20041129,59025.0000,59562.5000,58612.5000,58800.0000,812904,0
20041130,58825.0000,58975.0000,58650.0000,58700.0000,687321,0
20041201,58775.0000,59612.5000,58750.0000,59487.5000,707865,0
20041202,59475.0000,59787.5000,59350.0000,59525.0000,716558,0
20041203,59687.5000,59925.0000,59287.5000,59462.5000,827492,0
20041206,59462.5000,59662.5000,59262.5000,59462.5000,456185,0
20041207,59462.5000,59675.0000,58850.0000,58887.5000,802914,0
20041208,58862.5000,59237.5000,58800.0000,59200.0000,691265,0
20041209,59175.0000,59575.0000,58675.0000,59425.0000,321642,0
20041210,59425.0000,59600.0000,59237.5000,59487.5000,233892,0
20041213,59475.0000,60025.0000,59475.0000,60012.5000,91346,0
20041214,59987.5000,60287.5000,59850.0000,60200.0000,122640,0
20041215,60212.5000,60350.0000,59950.0000,60237.5000,53339,0
20041216,60237.5000,60412.5000,59900.0000,60212.5000,56442,0
20041217,60175.0000,60337.5000,59525.0000,59525.0000,56442,0
20041220,59875.0000,60337.5000,59762.5000,59937.5000,494262,0
20041221,59925.0000,60425.0000,59862.5000,60400.0000,451956,0
20041222,60362.5000,60712.5000,60337.5000,60550.0000,401650,0
20041223,60537.5000,60825.0000,60450.0000,60587.5000,268933,0
20041227,60612.5000,60850.0000,60362.5000,60425.0000,297065,0
20041228,60425.0000,60837.5000,60387.5000,60775.0000,251113,0
20041229,60775.0000,60862.5000,60637.5000,60850.0000,210237,0
20041230,60837.5000,60950.0000,60675.0000,60737.5000,210317,0
20041231,60737.5000,60987.5000,60537.5000,60687.5000,210317,0
20050103,60675.0000,61062.5000,60087.5000,60312.5000,672360,0
20050104,60312.5000,60475.0000,59337.5000,59550.0000,869562,0
20050105,59537.5000,59750.0000,59137.5000,59162.5000,855689,0
20050106,59162.5000,59687.5000,59137.5000,59412.5000,678414,0
20050107,59425.0000,59725.0000,59175.0000,59312.5000,766197,0
20050110,59350.0000,59837.5000,59262.5000,59587.5000,727775,0
20050111,59562.5000,59637.5000,59087.5000,59200.0000,759233,0
20050112,59300.0000,59487.5000,58837.5000,59375.0000,948455,0
20050113,59387.5000,59512.5000,58812.5000,58900.0000,727580,0
20050114,58912.5000,59337.5000,58837.5000,59187.5000,518753,0
20050117,59250.0000,59350.0000,59237.5000,59300.0000,518753,0
20050118,59250.0000,59887.5000,59025.0000,59787.5000,777663,0
20050119,59800.0000,59862.5000,59162.5000,59175.0000,730230,0
20050120,59075.0000,59150.0000,58700.0000,58825.0000,929786,0
20050121,58862.5000,59037.5000,58362.5000,58425.0000,900208,0
20050124,58500.0000,58712.5000,58212.5000,58312.5000,854722,0
20050125,58312.5000,58775.0000,58300.0000,58487.5000,739854,0
20050126,58487.5000,58837.5000,58475.0000,58662.5000,751462,0
20050127,58650.0000,58900.0000,58512.5000,58737.5000,732660,0
20050128,58762.5000,58875.0000,58312.5000,58737.5000,829911,0
20050131,58837.5000,59150.0000,58837.5000,59087.5000,669875,0
20050201,59087.5000,59550.0000,58975.0000,59462.5000,651757,0
20050202,59487.5000,59800.0000,59450.0000,59662.5000,587228,0
20050203,59612.5000,59675.0000,59287.5000,59475.0000,569604,0
20050204,59487.5000,60225.0000,59412.5000,60100.0000,654585,0
20050207,60137.5000,60250.0000,59975.0000,60037.5000,441330,0
20050208,60050.0000,60312.5000,60000.0000,60112.5000,458474,0
20050209,60087.5000,60225.0000,59587.5000,59650.0000,674518,0
20050210,59625.0000,59975.0000,59587.5000,59825.0000,624507,0
20050211,59837.5000,60500.0000,59687.5000,60350.0000,807304,0
20050214,60387.5000,60425.0000,60200.0000,60312.5000,417612,0
20050215,60312.5000,60675.0000,60275.0000,60537.5000,677146,0
20050216,60525.0000,60675.0000,60175.0000,60525.0000,659402,0
20050217,60537.5000,60600.0000,60037.5000,60050.0000,807624,0
20050218,60062.5000,60187.5000,59875.0000,60112.5000,600297,0
20050222,60150.0000,60162.5000,59200.0000,59237.5000,949859,0
20050223,59250.0000,59700.0000,59175.0000,59637.5000,761306,0
20050224,59637.5000,60075.0000,59400.0000,60037.5000,749925,0
20050225,60037.5000,60662.5000,59987.5000,60600.0000,657702,0
20050228,60600.0000,60737.5000,59912.5000,60200.0000,746263,0
20050301,60250.0000,60662.5000,60150.0000,60500.0000,646303,0
20050302,60512.5000,60850.0000,60200.0000,60475.0000,864801,0
20050303,60487.5000,60837.5000,60225.0000,60500.0000,802229,0
20050304,60500.0000,61287.5000,60462.5000,61212.5000,709416,0
20050307,61287.5000,61487.5000,61162.5000,61262.5000,590194,0
20050308,61287.5000,61325.0000,60925.0000,61025.0000,678481,0
20050309,61037.5000,61200.0000,60325.0000,60350.0000,1057580,0
20050310,60337.5000,60587.5000,60050.0000,60487.5000,352653,0
20050311,60537.5000,60700.0000,59900.0000,60050.0000,243597,0
20050314,60075.0000,60412.5000,59962.5000,60387.5000,131335,0
20050315,60387.5000,60587.5000,59862.5000,59925.0000,118439,0
20050316,59937.5000,60100.0000,59275.0000,59387.5000,85253,0
20050317,59425.0000,59675.0000,59312.5000,59500.0000,53627,0
20050318,59500.0000,59625.0000,59462.5000,59537.5000,53627,0
20050321,59575.0000,59675.0000,59125.0000,59312.5000,664651,0
20050322,59312.5000,59687.5000,58600.0000,58712.5000,857846,0
20050323,58650.0000,59012.5000,58437.5000,58725.0000,865506,0
20050324,58737.5000,59212.5000,58725.0000,58775.0000,658008,0
20050328,58800.0000,59175.0000,58800.0000,58875.0000,519128,0
20050329,58887.5000,59162.5000,58337.5000,58500.0000,975050,0
20050330,58500.0000,59287.5000,58450.0000,59275.0000,811569,0
20050331,59275.0000,59412.5000,59100.0000,59200.0000,717296,0
20050401,59187.5000,59675.0000,58625.0000,58887.5000,1094072,0
20050404,58862.5000,59100.0000,58537.5000,58987.5000,810132,0
20050405,59000.0000,59350.0000,58925.0000,59262.5000,665877,0
20050406,59237.5000,59650.0000,59200.0000,59462.5000,779073,0
20050407,59462.5000,59787.5000,59312.5000,59762.5000,811332,0
20050408,59762.5000,59775.0000,59137.5000,59175.0000,732352,0
20050411,59137.5000,59362.5000,59062.5000,59187.5000,623058,0
20050412,59187.5000,59662.5000,58650.0000,59500.0000,1241935,0
20050413,59487.5000,59525.0000,58675.0000,58800.0000,1005028,0
20050414,58787.5000,58925.0000,58000.0000,58025.0000,1262940,0
20050415,58012.5000,58200.0000,57150.0000,57175.0000,1425789,0
20050418,57200.0000,57575.0000,56787.5000,57337.5000,1102372,0
20050419,57350.0000,57850.0000,57325.0000,57787.5000,907478,0
20050420,57887.5000,57987.5000,56837.5000,56987.5000,1328887,0
20050421,56962.5000,58187.5000,56887.5000,58075.0000,1041607,0
20050422,58050.0000,58062.5000,57187.5000,57862.5000,960073,0
20050425,57850.0000,58312.5000,57775.0000,58200.0000,722198,0
20050426,58212.5000,58300.0000,57625.0000,57687.5000,648713,0
20050427,57650.0000,58075.0000,57262.5000,57862.5000,929797,0
20050428,57875.0000,57925.0000,57125.0000,57150.0000,910474,0
20050429,57200.0000,57975.0000,57012.5000,57925.0000,1150662,0
20050502,57887.5000,58225.0000,57775.0000,58175.0000,655692,0
20050503,58200.0000,58437.5000,57862.5000,58300.0000,945383,0
20050504,58287.5000,58887.5000,58137.5000,58762.5000,916232,0
20050505,58775.0000,59000.0000,58375.0000,58750.0000,995990,0
20050506,58725.0000,59112.5000,58550.0000,58562.5000,779854,0
20050509,58625.0000,59037.5000,58500.0000,58912.5000,643470,0
20050510,58912.5000,58925.0000,58175.0000,58312.5000,969039,0
20050511,58300.0000,58675.0000,57900.0000,58625.0000,1091276,0
20050512,58600.0000,58762.5000,57925.0000,57962.5000,1073147,0
20050513,58012.5000,58275.0000,57337.5000,57837.5000,1171498,0
20050516,57837.5000,58387.5000,57737.5000,58350.0000,765420,0
20050517,58350.0000,58812.5000,58037.5000,58762.5000,885389,0
20050518,58750.0000,59475.0000,58612.5000,59337.5000,924983,0
20050519,59337.5000,59637.5000,59262.5000,59562.5000,776523,0
20050520,59575.0000,59650.0000,59300.0000,59512.5000,549423,0
20050523,59537.5000,59950.0000,59462.5000,59812.5000,637243,0
20050524,59812.5000,59837.5000,59525.0000,59687.5000,628157,0
20050525,59612.5000,59687.5000,59312.5000,59625.0000,590207,0
20050526,59612.5000,60012.5000,59587.5000,59900.0000,549682,0
20050527,59900.0000,60025.0000,59800.0000,60012.5000,278454,0
20050530,60000.0000,60100.0000,59887.5000,60087.5000,278454,0
20050531,60000.0000,60100.0000,59575.0000,59650.0000,691298,0
20050601,59625.0000,60350.0000,59587.5000,60062.5000,1059928,0
20050602,60075.0000,60287.5000,59925.0000,60262.5000,549044,0
20050603,60250.0000,60350.0000,59737.5000,59925.0000,858227,0
20050606,59912.5000,59975.0000,59650.0000,59900.0000,521956,0
20050607,59900.0000,60487.5000,59875.0000,59950.0000,1021351,0
20050608,59962.5000,60175.0000,59675.0000,59800.0000,758172,0
20050609,59787.5000,60137.5000,59562.5000,60050.0000,345656,0
20050610,60050.0000,60187.5000,59625.0000,59950.0000,210230,0
20050613,59950.0000,60362.5000,59737.5000,60125.0000,167710,0
20050614,60112.5000,60412.5000,60000.0000,60250.0000,100314,0
20050615,60250.0000,60450.0000,59925.0000,60325.0000,101035,0
20050616,60325.0000,60612.5000,60262.5000,60525.0000,98068,0
20050617,60525.0000,61137.5000,60500.0000,61137.5000,98068,0
20050620,61025.0000,61225.0000,60762.5000,61000.0000,490354,0
20050621,61000.0000,61125.0000,60812.5000,61050.0000,586447,0
20050622,61050.0000,61250.0000,60800.0000,61050.0000,571229,0
20050623,61062.5000,61125.0000,60187.5000,60200.0000,886080,0
20050624,60200.0000,60312.5000,59662.5000,59787.5000,806436,0
20050627,59775.0000,59962.5000,59625.0000,59812.5000,655763,0
20050628,59800.0000,60362.5000,59787.5000,60337.5000,672914,0
20050629,60337.5000,60437.5000,60100.0000,60150.0000,525912,0
20050630,60150.0000,60387.5000,59700.0000,59775.0000,802738,0
20050701,59800.0000,60112.5000,59762.5000,60000.0000,609158,0
20050704,60000.0000,60012.5000,59850.0000,59912.5000,609158,0
20050705,60000.0000,60537.5000,59775.0000,60450.0000,713519,0
20050706,60437.5000,60537.5000,59900.0000,59912.5000,802296,0
20050707,59912.5000,60162.5000,58537.5000,60137.5000,1327162,0
20050708,60137.5000,60862.5000,60037.5000,60825.0000,841624,0
20050711,60825.0000,61237.5000,60775.0000,61175.0000,660773,0
20050712,61162.5000,61487.5000,60987.5000,61275.0000,731031,0
20050713,61287.5000,61425.0000,61137.5000,61400.0000,589633,0
20050714,61387.5000,61875.0000,61350.0000,61587.5000,880014,0
20050715,61562.5000,61675.0000,61325.0000,61562.5000,554683,0
20050718,61525.0000,61575.0000,61200.0000,61325.0000,445747,0
20050719,61325.0000,61700.0000,61325.0000,61662.5000,610904,0
20050720,61587.5000,62000.0000,61275.0000,61825.0000,922509,0
20050721,61912.5000,62300.0000,61350.0000,61500.0000,1093565,0
20050722,61462.5000,61900.0000,61362.5000,61850.0000,540786,0
20050725,61837.5000,62087.5000,61525.0000,61700.0000,573991,0
20050726,61700.0000,61875.0000,61575.0000,61750.0000,560638,0
20050727,61750.0000,62025.0000,61612.5000,61987.5000,553800,0
20050728,61975.0000,62412.5000,61912.5000,62350.0000,676330,0
20050729,62350.0000,62437.5000,61825.0000,61837.5000,691729,0
20050801,61962.5000,62100.0000,61787.5000,61875.0000,562113,0
20050802,61862.5000,62375.0000,61850.0000,62250.0000,670408,0
20050803,62237.5000,62425.0000,62112.5000,62387.5000,531908,0
20050804,62387.5000,62425.0000,61825.0000,61900.0000,621577,0
20050805,61912.5000,62050.0000,61362.5000,61487.5000,688747,0
20050808,61487.5000,61725.0000,61212.5000,61362.5000,652603,0
20050809,61337.5000,61812.5000,61275.0000,61712.5000,683725,0
20050810,61700.0000,62262.5000,61412.5000,61687.5000,932525,0
20050811,61675.0000,62025.0000,61500.0000,61925.0000,742992,0
20050812,61912.5000,61925.0000,61362.5000,61550.0000,683616,0
20050815,61537.5000,61925.0000,61387.5000,61875.0000,597897,0
20050816,61862.5000,61950.0000,61000.0000,61075.0000,853949,0
20050817,61075.0000,61387.5000,60912.5000,61075.0000,808255,0
20050818,61075.0000,61237.5000,60837.5000,61050.0000,659584,0
20050819,61037.5000,61362.5000,61000.0000,61187.5000,546467,0
20050822,61162.5000,61550.0000,60875.0000,61200.0000,844986,0
20050823,61162.5000,61250.0000,60775.0000,61075.0000,685576,0
20050824,61050.0000,61287.5000,60450.0000,60500.0000,1030677,0
20050825,60462.5000,60750.0000,60425.0000,60675.0000,576260,0
20050826,60687.5000,60762.5000,60237.5000,60300.0000,803310,0
20050829,60175.0000,60787.5000,59700.0000,60725.0000,933736,0
20050830,60725.0000,60750.0000,60075.0000,60425.0000,1275962,0
20050831,60425.0000,61212.5000,60237.5000,61075.0000,1264229,0
20050901,61125.0000,61437.5000,60825.0000,61087.5000,992540,0
20050902,61087.5000,61312.5000,60875.0000,60987.5000,2,0
20050905,61025.0000,61025.0000,61025.0000,61025.0000,648301,0
20050906,60975.0000,61750.0000,60962.5000,61712.5000,802131,0
20050907,61712.5000,61900.0000,61562.5000,61775.0000,741436,0
20050908,61762.5000,61812.5000,61475.0000,61600.0000,365102,0
20050909,61600.0000,62187.5000,61562.5000,62100.0000,224184,0
20050912,62112.5000,62225.0000,61950.0000,62012.5000,179731,0
20050913,61987.5000,62025.0000,61575.0000,61625.0000,207171,0
20050914,61625.0000,61787.5000,61287.5000,61425.0000,88824,0
20050915,61400.0000,61612.5000,61237.5000,61362.5000,93230,0
20050916,61375.0000,61775.0000,61350.0000,61637.5000,93230,0
20050919,62125.0000,62150.0000,61662.5000,61900.0000,634914,0
20050920,61900.0000,62150.0000,61275.0000,61375.0000,898982,0
20050921,61375.0000,61475.0000,60712.5000,60800.0000,1050333,0
20050922,60800.0000,61137.5000,60537.5000,60987.5000,1093253,0
20050923,60975.0000,61237.5000,60750.0000,61025.0000,647056,0
20050926,61200.0000,61450.0000,60837.5000,61075.0000,856117,0
20050927,61075.0000,61300.0000,60800.0000,61087.5000,805798,0
20050928,61087.5000,61350.0000,60875.0000,61137.5000,820109,0
20050929,61125.0000,61725.0000,60812.5000,61587.5000,1179339,0
20050930,61575.0000,61800.0000,61500.0000,61712.5000,653660,0
20051003,61762.5000,61950.0000,61487.5000,61587.5000,772265,0
20051004,61575.0000,61775.0000,60825.0000,60837.5000,985820,0
20051005,60837.5000,60925.0000,60000.0000,60037.5000,1402657,0
20051006,60037.5000,60350.0000,59287.5000,59850.0000,1602807,0
20051007,59837.5000,60237.5000,59750.0000,60000.0000,872168,0
20051010,59975.0000,60225.0000,59475.0000,59500.0000,785969,0
20051011,59512.5000,59900.0000,59350.0000,59425.0000,963502,0
20051012,59462.5000,59750.0000,58862.5000,58925.0000,1380597,0
20051013,58950.0000,59225.0000,58587.5000,58900.0000,1206467,0
20051014,58925.0000,59575.0000,58925.0000,59500.0000,1050869,0
20051017,59487.5000,59787.5000,59312.5000,59712.5000,742842,0
20051018,59712.5000,59837.5000,59037.5000,59075.0000,992428,0
20051019,59112.5000,60050.0000,58687.5000,60025.0000,1505185,0
20051020,59950.0000,60050.0000,58762.5000,58975.0000,1493794,0
20051021,58987.5000,59500.0000,58787.5000,59187.5000,1144612,0
20051024,59187.5000,60162.5000,59162.5000,60125.0000,968810,0
20051025,60100.0000,60237.5000,59587.5000,59950.0000,976446,0
20051026,59937.5000,60362.5000,59687.5000,59800.0000,1021568,0
20051027,59775.0000,59800.0000,59037.5000,59125.0000,955560,0
20051028,59075.0000,60062.5000,58975.0000,59987.5000,1034230,0
20051031,59987.5000,60725.0000,59975.0000,60487.5000,1034913,0
20051101,60200.0000,60525.0000,60150.0000,60312.5000,791677,0
20051102,60312.5000,60925.0000,60125.0000,60900.0000,992568,0
20051103,60900.0000,61387.5000,60800.0000,61187.5000,1013023,0
20051104,61175.0000,61287.5000,60825.0000,61100.0000,743547,0
20051107,61125.0000,61350.0000,60962.5000,61137.5000,667652,0
20051108,61125.0000,61225.0000,60925.0000,61137.5000,629541,0
20051109,61125.0000,61475.0000,60937.5000,61187.5000,847127,0
20051110,61175.0000,61775.0000,60862.5000,61687.5000,1074752,0
20051111,61687.5000,61937.5000,61625.0000,61900.0000,362334,0
20051114,61900.0000,62012.5000,61700.0000,61862.5000,553318,0
20051115,61850.0000,62050.0000,61425.0000,61625.0000,921501,0
20051116,61625.0000,61762.5000,61462.5000,61737.5000,635768,0
20051117,61725.0000,62312.5000,61687.5000,62262.5000,801583,0
20051118,62250.0000,62612.5000,62125.0000,62512.5000,938944,0
20051121,62512.5000,62912.5000,62425.0000,62850.0000,682984,0
20051122,62837.5000,63200.0000,62650.0000,63100.0000,809153,0
20051123,63087.5000,63650.0000,63037.5000,63425.0000,631533,0
20051124,63425.0000,63425.0000,63287.5000,63375.0000,631533,0
20051125,63425.0000,63537.5000,63287.5000,63500.0000,189175,0
20051128,63487.5000,63650.0000,62937.5000,63050.0000,791851,0
20051129,63037.5000,63400.0000,62937.5000,62962.5000,845046,0
20051130,62962.5000,63150.0000,62525.0000,62550.0000,1036807,0
20051201,62625.0000,63400.0000,62587.5000,63225.0000,880394,0
20051202,63250.0000,63412.5000,63125.0000,63300.0000,691895,0
20051205,63300.0000,63350.0000,62950.0000,63175.0000,674928,0
20051206,63175.0000,63725.0000,63150.0000,63275.0000,937848,0
20051207,63287.5000,63362.5000,62675.0000,62900.0000,1048204,0
20051208,62887.5000,63237.5000,62562.5000,62837.5000,418250,0
20051209,62787.5000,63225.0000,62712.5000,62962.5000,244632,0
20051212,63000.0000,63300.0000,62787.5000,63050.0000,222065,0
20051213,63062.5000,63662.5000,62962.5000,63450.0000,193402,0
20051214,63462.5000,63825.0000,63262.5000,63687.5000,131032,0
20051215,63675.0000,63775.0000,63375.0000,63475.0000,107855,0
20051216,63475.0000,63850.0000,63462.5000,63750.0000,107855,0
20051219,63762.5000,63987.5000,63337.5000,63375.0000,667914,0
20051220,63387.5000,63600.0000,63237.5000,63400.0000,625304,0
20051221,63400.0000,63850.0000,63337.5000,63500.0000,764030,0
20051222,63462.5000,63800.0000,63450.0000,63775.0000,424148,0
20051223,63787.5000,63887.5000,63650.0000,63825.0000,274193,0
20051227,63850.0000,64050.0000,63125.0000,63200.0000,593885,0
20051228,63175.0000,63412.5000,63150.0000,63262.5000,391511,0
20051229,63262.5000,63387.5000,62925.0000,63000.0000,367199,0
20051230,63012.5000,63075.0000,62562.5000,62737.5000,463621,0
20060103,62762.5000,63875.0000,62575.0000,63737.5000,1149131,0
20060104,63725.0000,64112.5000,63537.5000,64025.0000,902220,0
20060105,64025.0000,64162.5000,63787.5000,64062.5000,761183,0
20060106,64062.5000,64650.0000,64012.5000,64587.5000,899155,0
20060109,64562.5000,64875.0000,64512.5000,64750.0000,774670,0
20060110,64712.5000,64837.5000,64462.5000,64800.0000,895131,0
20060111,64787.5000,65050.0000,64675.0000,64987.5000,836995,0
20060112,64975.0000,64987.5000,64525.0000,64675.0000,761246,0
20060113,64675.0000,64787.5000,64387.5000,64637.5000,761246,0
20060116,64637.5000,64762.5000,64437.5000,64737.5000,716681,0
20060117,64637.5000,64762.5000,64175.0000,64475.0000,782532,0
20060118,64337.5000,64387.5000,63762.5000,64187.5000,1172085,0
20060119,64125.0000,64650.0000,64012.5000,64412.5000,949592,0
20060120,64400.0000,64462.5000,63212.5000,63237.5000,1586186,0
20060123,63262.5000,63637.5000,63187.5000,63462.5000,891690,0
20060124,63462.5000,63812.5000,63362.5000,63525.0000,950405,0
20060125,63525.0000,63800.0000,63112.5000,63550.0000,1262226,0
20060126,63512.5000,64037.5000,63487.5000,63887.5000,966435,0
20060127,63912.5000,64525.0000,63862.5000,64462.5000,888604,0
20060130,64450.0000,64587.5000,64337.5000,64425.0000,523825,0
20060131,64412.5000,64525.0000,63925.0000,64175.0000,1034519,0
20060201,63975.0000,64375.0000,63812.5000,64362.5000,997495,0
20060202,64337.5000,64362.5000,63525.0000,63600.0000,1107724,0
20060203,63587.5000,63825.0000,63175.0000,63275.0000,1004005,0
20060206,63287.5000,63525.0000,63200.0000,63437.5000,526186,0
20060207,63425.0000,63500.0000,62800.0000,62875.0000,978806,0
20060208,62875.0000,63487.5000,62787.5000,63412.5000,861721,0
20060209,63400.0000,63887.5000,63262.5000,63287.5000,935033,0
20060210,63300.0000,63650.0000,62850.0000,63412.5000,999045,0
20060213,63412.5000,63462.5000,63025.0000,63287.5000,651482,0
20060214,63287.5000,64075.0000,63150.0000,63912.5000,1116279,0
20060215,63912.5000,64187.5000,63637.5000,64112.5000,962898,0
20060216,64100.0000,64637.5000,64050.0000,64587.5000,798754,0
20060217,64587.5000,64612.5000,64300.0000,64450.0000,798754,0
20060220,64437.5000,64487.5000,64325.0000,64437.5000,553619,0
20060221,64412.5000,64712.5000,64150.0000,64262.5000,715879,0
20060222,64262.5000,64812.5000,64187.5000,64612.5000,771937,0
20060223,64612.5000,64800.0000,64325.0000,64512.5000,738183,0
20060224,64500.0000,64712.5000,64350.0000,64650.0000,549003,0
20060227,64650.0000,64987.5000,64600.0000,64700.0000,579083,0
20060228,64712.5000,64750.0000,64000.0000,64125.0000,1139694,0
20060301,64087.5000,64675.0000,64075.0000,64600.0000,717804,0
20060302,64587.5000,64650.0000,64212.5000,64575.0000,957000,0
20060303,64575.0000,64950.0000,64000.0000,64325.0000,1119042,0
20060306,64337.5000,64562.5000,63812.5000,63975.0000,873562,0
20060307,63975.0000,63975.0000,63587.5000,63875.0000,927692,0
20060308,63887.5000,64087.5000,63437.5000,63975.0000,1056071,0
20060309,63987.5000,64187.5000,63575.0000,63600.0000,440703,0
20060310,63587.5000,64262.5000,63537.5000,64150.0000,274671,0
20060313,64112.5000,64425.0000,64112.5000,64275.0000,256314,0
20060314,64275.0000,64962.5000,64125.0000,64925.0000,150513,0
20060315,64925.0000,65250.0000,64750.0000,65187.5000,122135,0
20060316,65175.0000,65550.0000,65050.0000,65312.5000,96216,0
20060317,65175.0000,65512.5000,65175.0000,65512.5000,96216,0
20060320,65875.0000,66050.0000,65675.0000,65775.0000,507984,0
20060321,65762.5000,66075.0000,65275.0000,65375.0000,1027503,0
20060322,65362.5000,65800.0000,65237.5000,65725.0000,737198,0
20060323,65737.5000,65800.0000,65350.0000,65587.5000,675368,0
20060324,65587.5000,65812.5000,65375.0000,65637.5000,596147,0
20060327,65650.0000,65725.0000,65387.5000,65550.0000,462838,0
20060328,65537.5000,65775.0000,65012.5000,65125.0000,929278,0
20060329,65112.5000,65750.0000,65037.5000,65500.0000,892442,0
20060330,65525.0000,65962.5000,65237.5000,65375.0000,990303,0
20060331,65387.5000,65587.5000,65137.5000,65162.5000,842848,0
20060403,65350.0000,65900.0000,65212.5000,65287.5000,965195,0
20060404,65300.0000,65812.5000,65112.5000,65737.5000,1044428,0
20060405,65737.5000,66062.5000,65612.5000,65950.0000,838856,0
20060406,65950.0000,66025.0000,65500.0000,65875.0000,888393,0
20060407,65850.0000,66200.0000,65062.5000,65200.0000,1338222,0
20060410,65187.5000,65437.5000,65012.5000,65275.0000,727289,0
20060411,65287.5000,65387.5000,64462.5000,64700.0000,1105253,0
20060412,64700.0000,64912.5000,64625.0000,64775.0000,637521,0
20060413,64775.0000,64962.5000,64475.0000,64712.5000,699153,0
20060417,64712.5000,64962.5000,64325.0000,64650.0000,734904,0
20060418,64637.5000,65800.0000,64625.0000,65675.0000,1459895,0
20060419,65675.0000,65937.5000,65412.5000,65762.5000,951127,0
20060420,65737.5000,66237.5000,65587.5000,65850.0000,1045711,0
20060421,65862.5000,66200.0000,65600.0000,65850.0000,858597,0
20060424,65812.5000,65925.0000,65450.0000,65725.0000,655912,0
20060425,65725.0000,65837.5000,65212.5000,65475.0000,1061494,0
20060426,65462.5000,65825.0000,65387.5000,65450.0000,897689,0
20060427,65450.0000,66050.0000,65012.5000,65750.0000,1458556,0
20060428,65737.5000,66100.0000,65537.5000,65800.0000,771181,0
20060501,65925.0000,66125.0000,65350.0000,65412.5000,941775,0
20060502,65412.5000,65950.0000,65412.5000,65900.0000,801915,0
20060503,65900.0000,65937.5000,65400.0000,65612.5000,775548,0
20060504,65600.0000,66000.0000,65562.5000,65850.0000,757899,0
20060505,65850.0000,66562.5000,65812.5000,66450.0000,916849,0
20060508,66462.5000,66550.0000,66337.5000,66362.5000,424419,0
20060509,66375.0000,66550.0000,66287.5000,66462.5000,374442,0
20060510,66462.5000,66500.0000,66037.5000,66387.5000,757814,0
20060511,66375.0000,66525.0000,65362.5000,65587.5000,1287765,0
20060512,65562.5000,65637.5000,64675.0000,64712.5000,1339307,0
20060515,64450.0000,64950.0000,64262.5000,64862.5000,1316371,0
20060516,64850.0000,65075.0000,64587.5000,64750.0000,985048,0
20060517,64762.5000,64987.5000,63412.5000,63450.0000,1866792,0
20060518,63487.5000,63900.0000,63075.0000,63150.0000,1457260,0
20060519,63187.5000,63775.0000,62912.5000,63537.5000,1594958,0
20060522,63537.5000,63700.0000,62762.5000,63100.0000,1589948,0
20060523,63137.5000,63825.0000,62600.0000,62625.0000,1348393,0
20060524,62650.0000,63350.0000,62337.5000,63050.0000,1908749,0
20060525,63062.5000,63825.0000,62887.5000,63800.0000,1102581,0
20060526,63800.0000,64162.5000,63700.0000,64137.5000,782345,0
20060529,64112.5000,64162.5000,63987.5000,64000.0000,782345,0
20060530,64112.5000,64162.5000,62962.5000,63000.0000,1047920,0
20060531,63025.0000,63662.5000,62800.0000,63600.0000,1221959,0
20060601,63650.0000,64387.5000,63312.5000,64287.5000,1058355,0
20060602,64287.5000,64700.0000,64062.5000,64412.5000,1108009,0
20060605,64387.5000,64425.0000,63287.5000,63475.0000,1170669,0
20060606,63462.5000,63687.5000,62762.5000,63287.5000,1565853,0
20060607,63300.0000,63687.5000,62737.5000,62800.0000,1411884,0
20060608,62837.5000,63062.5000,61762.5000,62775.0000,908947,0
20060609,62750.0000,63187.5000,62500.0000,62550.0000,361028,0
20060612,62550.0000,62900.0000,61750.0000,61825.0000,297888,0
20060613,61875.0000,62237.5000,61075.0000,61100.0000,372047,0
20060614,61125.0000,61600.0000,60937.5000,61537.5000,237642,0
20060615,61550.0000,62987.5000,61525.0000,62850.0000,189148,0
20060616,62862.5000,62875.0000,62575.0000,62612.5000,189148,0
20060619,63050.0000,63350.0000,62362.5000,62425.0000,1175180,0
20060620,62437.5000,63000.0000,62375.0000,62625.0000,1080696,0
20060621,62625.0000,63425.0000,62450.0000,63087.5000,1181887,0
20060622,63112.5000,63337.5000,62550.0000,62800.0000,974787,0
20060623,62775.0000,63200.0000,62550.0000,62775.0000,749066,0
20060626,62787.5000,63062.5000,62662.5000,63012.5000,630570,0
20060627,63037.5000,63162.5000,62400.0000,62487.5000,1054911,0
20060628,62487.5000,62900.0000,62325.0000,62887.5000,875877,0
20060629,62887.5000,64187.5000,62850.0000,64125.0000,1197231,0
20060630,64100.0000,64362.5000,63962.5000,63975.0000,808675,0
20060703,64087.5000,64487.5000,64075.0000,64412.5000,261674,0
20060704,64400.0000,64412.5000,64287.5000,64387.5000,261674,0
20060705,64400.0000,64412.5000,63700.0000,63987.5000,781097,0
20060706,63987.5000,64375.0000,63900.0000,64137.5000,659983,0
20060707,64137.5000,64500.0000,63550.0000,63750.0000,997930,0
20060710,63725.0000,64137.5000,63625.0000,63850.0000,810573,0
20060711,63825.0000,64125.0000,63375.0000,64112.5000,1083630,0
20060712,64100.0000,64187.5000,63225.0000,63412.5000,1118764,0
20060713,63425.0000,63487.5000,62337.5000,62375.0000,1554836,0
20060714,62400.0000,62575.0000,61750.0000,62112.5000,1449117,0
20060717,62150.0000,62375.0000,61737.5000,62025.0000,1114154,0
20060718,62012.5000,62337.5000,61550.0000,62287.5000,1584211,0
20060719,62300.0000,63450.0000,62200.0000,63125.0000,1574157,0
20060720,63125.0000,63450.0000,62625.0000,62712.5000,1276737,0
20060721,62800.0000,63012.5000,62175.0000,62237.5000,1230862,0
20060724,62225.0000,63450.0000,62175.0000,63375.0000,1233394,0
20060725,63362.5000,63937.5000,63125.0000,63575.0000,1266911,0
20060726,63562.5000,63987.5000,63337.5000,63662.5000,985131,0
20060727,63675.0000,64087.5000,63337.5000,63612.5000,1011207,0
20060728,63587.5000,64300.0000,63525.0000,64212.5000,938448,0
20060731,64187.5000,64212.5000,63950.0000,64087.5000,671544,0
20060801,64137.5000,64150.0000,63512.5000,63837.5000,866527,0
20060802,63825.0000,64412.5000,63787.5000,64212.5000,857703,0
20060803,64200.0000,64450.0000,63737.5000,64362.5000,886700,0
20060804,64362.5000,64887.5000,63900.0000,64300.0000,1152493,0
20060807,64287.5000,64287.5000,63850.0000,64112.5000,601458,0
20060808,64100.0000,64387.5000,63600.0000,63837.5000,990554,0
20060809,63825.0000,64412.5000,63412.5000,63575.0000,1156137,0
20060810,63575.0000,63850.0000,63125.0000,63775.0000,1112175,0
20060811,63762.5000,63850.0000,63287.5000,63612.5000,645007,0
20060814,63712.5000,64162.5000,63537.5000,63662.5000,815507,0
20060815,63650.0000,64525.0000,63650.0000,64387.5000,1079242,0
20060816,64387.5000,65012.5000,64337.5000,64950.0000,916074,0
20060817,64937.5000,65237.5000,64775.0000,65050.0000,882907,0
20060818,65037.5000,65387.5000,64837.5000,65350.0000,781985,0
20060821,65325.0000,65337.5000,64925.0000,65112.5000,554184,0
20060822,65075.0000,65287.5000,64862.5000,65100.0000,771246,0
20060823,65087.5000,65212.5000,64575.0000,64887.5000,851752,0
20060824,64875.0000,65037.5000,64675.0000,64800.0000,684520,0
20060825,64837.5000,65087.5000,64737.5000,64875.0000,527113,0
20060828,64887.5000,65375.0000,64725.0000,65187.5000,703132,0
20060829,65187.5000,65375.0000,64850.0000,65250.0000,927982,0
20060830,65250.0000,65437.5000,65187.5000,65250.0000,660070,0
20060831,65250.0000,65412.5000,65150.0000,65275.0000,549275,0
20060901,65250.0000,65700.0000,65237.5000,65625.0000,626673,0
20060904,65587.5000,65837.5000,65575.0000,65812.5000,551526,0
20060905,65587.5000,65837.5000,65500.0000,65725.0000,772895,0
20060906,65712.5000,65712.5000,65012.5000,65137.5000,1126283,0
20060907,65112.5000,65125.0000,64650.0000,64812.5000,597859,0
20060908,64812.5000,65062.5000,64750.0000,64962.5000,227859,0
20060911,65000.0000,65175.0000,64575.0000,65025.0000,329385,0
20060912,65025.0000,65737.5000,64837.5000,65687.5000,291007,0
20060913,65650.0000,66025.0000,65550.0000,65875.0000,194814,0
20060914,65887.5000,65975.0000,65662.5000,65900.0000,135328,0
20060915,65900.0000,66350.0000,65850.0000,66162.5000,135328,0
20060918,66575.0000,66825.0000,66450.0000,66712.5000,791695,0
20060919,66687.5000,66725.0000,66137.5000,66525.0000,1176450,0
20060920,66537.5000,66987.5000,66475.0000,66825.0000,970246,0
20060921,66825.0000,67000.0000,66275.0000,66512.5000,1248340,0
20060922,66500.0000,66575.0000,66050.0000,66300.0000,892984,0
20060925,66287.5000,67000.0000,66075.0000,66787.5000,1279445,0
20060926,66787.5000,67362.5000,66675.0000,67337.5000,1147462,0
20060927,67325.0000,67512.5000,67150.0000,67387.5000,975955,0
20060928,67375.0000,67525.0000,67150.0000,67362.5000,782851,0
20060929,67362.5000,67525.0000,67237.5000,67275.0000,683599,0
20061002,67287.5000,67437.5000,66962.5000,67025.0000,735497,0
20061003,67025.0000,67387.5000,66800.0000,67162.5000,1162516,0
20061004,67175.0000,67950.0000,66987.5000,67912.5000,1312184,0
20061005,67900.0000,68162.5000,67825.0000,68037.5000,831686,0
20061006,68025.0000,68075.0000,67625.0000,67937.5000,917225,0
20061009,67887.5000,68087.5000,67712.5000,67962.5000,493343,0
20061010,67962.5000,68162.5000,67850.0000,68037.5000,943129,0
20061011,68037.5000,68125.0000,67550.0000,67950.0000,1270994,0
20061012,67950.0000,68600.0000,67925.0000,68537.5000,1005913,0
20061013,68537.5000,68737.5000,68400.0000,68675.0000,842535,0
20061016,68662.5000,68912.5000,68575.0000,68800.0000,688016,0
20061017,68800.0000,68800.0000,68200.0000,68587.5000,1312925,0
20061018,68612.5000,69012.5000,68387.5000,68625.0000,1447105,0
20061019,68637.5000,68775.0000,68450.0000,68712.5000,994319,0
20061020,68725.0000,68837.5000,68487.5000,68750.0000,816062,0
20061023,68737.5000,69900.0000,68500.0000,69037.5000,1238455,0
20061024,69037.5000,69275.0000,68900.0000,69237.5000,899769,0
20061025,69200.0000,69487.5000,69062.5000,69462.5000,969573,0
20061026,69450.0000,69762.5000,69250.0000,69650.0000,1096982,0
20061027,69625.0000,69675.0000,69050.0000,69237.5000,1183837,0
20061030,69212.5000,69350.0000,68937.5000,69162.5000,884897,0
20061031,69162.5000,69362.5000,68850.0000,69162.5000,1295619,0
20061101,69137.5000,69375.0000,68537.5000,68650.0000,1445275,0
20061102,68637.5000,68800.0000,68362.5000,68562.5000,1031690,0
20061103,68562.5000,68862.5000,68275.0000,68425.0000,1199070,0
20061106,68450.0000,69325.0000,68362.5000,69187.5000,950803,0
20061107,69187.5000,69650.0000,69125.0000,69450.0000,1180040,0
20061108,69450.0000,69662.5000,69012.5000,69575.0000,1371018,0
20061109,69550.0000,69687.5000,69062.5000,69200.0000,1241693,0
20061110,69200.0000,69312.5000,68962.5000,69237.5000,845669,0
20061113,69250.0000,69612.5000,69125.0000,69400.0000,889221,0
20061114,69400.0000,69962.5000,69150.0000,69887.5000,1487734,0
20061115,69875.0000,70287.5000,69812.5000,70075.0000,1116643,0
20061116,70062.5000,70400.0000,69962.5000,70250.0000,1104818,0
20061117,70212.5000,70262.5000,69900.0000,70237.5000,955100,0
20061120,70250.0000,70400.0000,69950.0000,70262.5000,949945,0
20061121,70250.0000,70350.0000,70137.5000,70312.5000,768113,0
20061122,70325.0000,70562.5000,70225.0000,70425.0000,588834,0
20061123,70425.0000,70437.5000,70287.5000,70362.5000,588834,0
20061124,70425.0000,70437.5000,70000.0000,70150.0000,364727,0
20061127,70137.5000,70312.5000,69137.5000,69175.0000,1553045,0
20061128,69187.5000,69525.0000,68925.0000,69425.0000,1467102,0
20061129,69425.0000,70175.0000,69425.0000,70112.5000,1325396,0
20061130,70100.0000,70437.5000,69775.0000,70150.0000,1570498,0
20061201,70150.0000,70325.0000,69375.0000,70025.0000,1731600,0
20061204,69962.5000,70675.0000,69887.5000,70537.5000,1168711,0
20061205,70512.5000,70875.0000,70475.0000,70837.5000,1132486,0
20061206,70837.5000,70887.5000,70600.0000,70737.5000,832797,0
20061207,70712.5000,71000.0000,70387.5000,70437.5000,632115,0
20061208,70437.5000,70775.0000,70212.5000,70500.0000,348034,0
20061211,70487.5000,70850.0000,70475.0000,70725.0000,290338,0
20061212,70737.5000,70737.5000,70250.0000,70637.5000,333953,0
20061213,70650.0000,70925.0000,70537.5000,70712.5000,219370,0
20061214,70700.0000,71375.0000,70600.0000,71300.0000,216489,0
20061215,71300.0000,71637.5000,71262.5000,71437.5000,216489,0
20061218,71912.5000,72200.0000,71612.5000,71737.5000,690259,0
20061219,71737.5000,72025.0000,71325.0000,71812.5000,987742,0
20061220,71825.0000,72025.0000,71700.0000,71762.5000,494307,0
20061221,71775.0000,71975.0000,71337.5000,71487.5000,627266,0
20061222,71500.0000,71587.5000,70987.5000,71012.5000,599004,0
20061226,71050.0000,71475.0000,71025.0000,71437.5000,267515,0
20061227,71437.5000,71937.5000,71425.0000,71850.0000,429427,0
20061228,71850.0000,71900.0000,71600.0000,71687.5000,416781,0
20061229,71712.5000,71875.0000,71275.0000,71425.0000,527676,0
20070102,71662.5000,71950.0000,71425.0000,71425.0000,25473,0
20070103,71887.5000,72000.0000,70825.0000,71237.5000,1220241,0
20070104,71262.5000,71575.0000,70837.5000,71375.0000,1032569,0
20070105,71387.5000,71425.0000,70712.5000,70825.0000,1058487,0
20070108,70862.5000,71225.0000,70650.0000,71125.0000,1040975,0
20070109,71125.0000,71350.0000,70700.0000,71025.0000,1264582,0
20070110,71037.5000,71237.5000,70612.5000,71225.0000,1145364,0
20070111,71225.0000,71787.5000,71037.5000,71550.0000,1229581,0
20070112,71562.5000,72075.0000,71412.5000,72037.5000,865572,0
20070115,72050.0000,72225.0000,72012.5000,72175.0000,865572,0
20070116,72050.0000,72225.0000,71812.5000,71937.5000,744157,0
20070117,71925.0000,72150.0000,71762.5000,71937.5000,929741,0
20070118,71925.0000,72112.5000,71550.0000,71662.5000,1117211,0
20070119,71612.5000,71950.0000,71562.5000,71837.5000,984888,0
20070122,71862.5000,71962.5000,71337.5000,71550.0000,1036460,0
20070123,71562.5000,71900.0000,71387.5000,71775.0000,1051050,0
20070124,71750.0000,72325.0000,71737.5000,72312.5000,1042768,0
20070125,72312.5000,72362.5000,71375.0000,71462.5000,1420031,0
20070126,71512.5000,71650.0000,71100.0000,71375.0000,1255881,0
20070129,71400.0000,71625.0000,71162.5000,71312.5000,943487,0
20070130,71312.5000,71725.0000,71275.0000,71700.0000,914770,0
20070131,71700.0000,72337.5000,71450.0000,72150.0000,1263105,0
20070201,72112.5000,72587.5000,72050.0000,72537.5000,1116868,0
20070202,72537.5000,72737.5000,72437.5000,72650.0000,820588,0
20070205,72625.0000,72712.5000,72400.0000,72687.5000,625989,0
20070206,72662.5000,72787.5000,72375.0000,72662.5000,822641,0
20070207,72650.0000,72887.5000,72525.0000,72787.5000,894783,0
20070208,72775.0000,72787.5000,72337.5000,72700.0000,970082,0
20070209,72687.5000,72850.0000,71850.0000,72150.0000,1410788,0
20070212,72137.5000,72237.5000,71750.0000,71900.0000,947280,0
20070213,71912.5000,72487.5000,71875.0000,72475.0000,966865,0
20070214,72450.0000,73075.0000,72437.5000,72925.0000,1066671,0
20070215,72925.0000,73087.5000,72812.5000,72975.0000,713126,0
20070216,72975.0000,72987.5000,72725.0000,72950.0000,670085,0
20070219,72925.0000,73137.5000,72900.0000,72975.0000,670085,0
20070220,72925.0000,73200.0000,72612.5000,73087.5000,927781,0
20070221,73087.5000,73150.0000,72712.5000,73025.0000,987778,0
20070222,73012.5000,73237.5000,72637.5000,72962.5000,1138123,0
20070223,72937.5000,72962.5000,72525.0000,72687.5000,1060452,0
20070226,72700.0000,72987.5000,72387.5000,72625.0000,1197313,0
20070227,72637.5000,72637.5000,69450.0000,69762.5000,3533251,0
20070228,69787.5000,70937.5000,69525.0000,70450.0000,2502209,0
20070301,70437.5000,70675.0000,69037.5000,70250.0000,2697455,0
20070302,70237.5000,70500.0000,69250.0000,69287.5000,1987952,0
20070305,69350.0000,69687.5000,68550.0000,68612.5000,2342172,0
20070306,68650.0000,69975.0000,68437.5000,69775.0000,1666841,0
20070307,69762.5000,70125.0000,69550.0000,69662.5000,1522006,0
20070308,69637.5000,70462.5000,69512.5000,70237.5000,884473,0
20070309,70237.5000,70687.5000,69887.5000,70250.0000,494606,0
20070312,70237.5000,70525.0000,69925.0000,70350.0000,379028,0
20070313,70350.0000,70375.0000,68850.0000,68987.5000,572332,0
20070314,68975.0000,69487.5000,68187.5000,69475.0000,577617,0
20070315,69487.5000,69812.5000,69237.5000,69575.0000,273200,0
20070316,69587.5000,69850.0000,69287.5000,69812.5000,273200,0
20070319,69887.5000,70800.0000,69737.5000,70787.5000,1073053,0
20070320,70775.0000,71200.0000,70625.0000,71175.0000,1053951,0
20070321,71175.0000,72487.5000,71050.0000,72250.0000,1604256,0
20070322,72250.0000,72550.0000,72050.0000,72250.0000,1136059,0
20070323,72237.5000,72550.0000,72175.0000,72350.0000,750770,0
20070326,72312.5000,72462.5000,71687.5000,72262.5000,1153326,0
20070327,72250.0000,72300.0000,71800.0000,72025.0000,908501,0
20070328,72025.0000,72037.5000,71212.5000,71475.0000,1446110,0
20070329,71487.5000,71912.5000,71162.5000,71575.0000,1310240,0
20070330,71587.5000,71987.5000,70900.0000,71562.5000,1399338,0
20070402,71587.5000,71800.0000,71287.5000,71662.5000,903907,0
20070403,71675.0000,72525.0000,71662.5000,72362.5000,1007327,0
20070404,72350.0000,72500.0000,72212.5000,72425.0000,753211,0
20070405,72400.0000,72737.5000,72312.5000,72637.5000,520584,0
20070406,72625.0000,72950.0000,72600.0000,72637.5000,520584,0
20070409,72862.5000,72950.0000,72625.0000,72725.0000,576687,0
20070410,72725.0000,72912.5000,72562.5000,72800.0000,712441,0
20070411,72787.5000,72912.5000,72225.0000,72425.0000,1156391,0
20070412,72425.0000,72850.0000,72112.5000,72775.0000,1168430,0
20070413,72762.5000,73087.5000,72612.5000,73062.5000,975395,0
20070416,73075.0000,73862.5000,73050.0000,73775.0000,1204460,0
20070417,73737.5000,74137.5000,73562.5000,73950.0000,1299496,0
20070418,73937.5000,74225.0000,73650.0000,74012.5000,1097360,0
20070419,74025.0000,74087.5000,73412.5000,74012.5000,1198217,0
20070420,73987.5000,74675.0000,73937.5000,74650.0000,1341129,0
20070423,74637.5000,74737.5000,74350.0000,74412.5000,837566,0
20070424,74400.0000,74575.0000,74012.5000,74425.0000,1200592,0
20070425,74412.5000,75175.0000,74337.5000,75037.5000,1220950,0
20070426,75037.5000,75250.0000,74862.5000,75137.5000,972312,0
20070427,75100.0000,75187.5000,74725.0000,75100.0000,972642,0
20070430,75050.0000,75250.0000,74400.0000,74425.0000,1189109,0
20070501,74462.5000,74650.0000,74112.5000,74637.5000,1236706,0
20070502,74625.0000,75237.5000,74600.0000,75050.0000,984772,0
20070503,75037.5000,75462.5000,74937.5000,75412.5000,965288,0
20070504,75387.5000,75850.0000,75350.0000,75712.5000,1130491,0
20070507,75662.5000,75837.5000,75612.5000,75712.5000,522513,0
20070508,75700.0000,75700.0000,75287.5000,75612.5000,880954,0
20070509,75587.5000,75950.0000,75387.5000,75775.0000,1119214,0
20070510,75775.0000,75787.5000,74800.0000,74962.5000,1655852,0
20070511,74950.0000,75637.5000,74800.0000,75612.5000,1218503,0
20070514,75600.0000,75812.5000,75137.5000,75437.5000,1121195,0
20070515,75412.5000,75987.5000,75150.0000,75425.0000,1717996,0
20070516,75400.0000,75925.0000,75300.0000,75900.0000,1261371,0
20070517,75887.5000,76087.5000,75650.0000,75762.5000,1120365,0
20070518,75775.0000,76412.5000,75687.5000,76400.0000,1197238,0
20070521,76375.0000,76700.0000,76312.5000,76400.0000,1023877,0
20070522,76375.0000,76662.5000,76250.0000,76262.5000,969947,0
20070523,76275.0000,76787.5000,76200.0000,76275.0000,1313246,0
20070524,76262.5000,76625.0000,75387.5000,75575.0000,1925628,0
20070525,75562.5000,76025.0000,75512.5000,75862.5000,888322,0
20070528,75875.0000,75950.0000,75812.5000,75912.5000,888322,0
20070529,75875.0000,76225.0000,75712.5000,76125.0000,1132669,0
20070530,76087.5000,76737.5000,75625.0000,76700.0000,1562090,0
20070531,76662.5000,76900.0000,76512.5000,76650.0000,1198742,0
20070601,76650.0000,77150.0000,76637.5000,76975.0000,1285623,0
20070604,76962.5000,77137.5000,76662.5000,77012.5000,1014401,0
20070605,76987.5000,77062.5000,76350.0000,76687.5000,1633806,0
20070606,76675.0000,76800.0000,75750.0000,75825.0000,1834048,0
20070607,75837.5000,76187.5000,74387.5000,74462.5000,1503709,0
20070608,74512.5000,75462.5000,74025.0000,75400.0000,676791,0
20070611,75350.0000,75837.5000,75200.0000,75525.0000,469491,0
20070612,75525.0000,75612.5000,74612.5000,74650.0000,567103,0
20070613,74662.5000,75850.0000,74462.5000,75775.0000,414869,0
20070614,75737.5000,76350.0000,75700.0000,76237.5000,340027,0
20070615,76250.0000,76775.0000,76200.0000,76712.5000,340027,0
20070618,77350.0000,77650.0000,77187.5000,77300.0000,838361,0
20070619,77275.0000,77537.5000,77025.0000,77450.0000,1070708,0
20070620,77437.5000,77712.5000,76262.5000,76350.0000,1830597,0
20070621,76362.5000,76850.0000,75900.0000,76787.5000,1918575,0
20070622,76775.0000,76800.0000,75675.0000,76025.0000,1680674,0
20070625,75962.5000,76400.0000,75250.0000,75675.0000,1905275,0
20070626,75687.5000,75975.0000,74862.5000,74887.5000,1906956,0
20070627,74925.0000,76000.0000,74600.0000,75950.0000,1788626,0
20070628,75925.0000,76400.0000,75775.0000,75862.5000,1376602,0
20070629,75887.5000,76512.5000,75225.0000,75775.0000,1768389,0
20070702,75762.5000,76637.5000,75737.5000,76550.0000,913055,0
20070703,76550.0000,76887.5000,76537.5000,76812.5000,546285,0
20070704,76787.5000,76975.0000,76637.5000,76950.0000,546285,0
20070705,76787.5000,77037.5000,76425.0000,76725.0000,861666,0
20070706,76712.5000,77200.0000,76562.5000,77125.0000,882981,0
20070709,77112.5000,77300.0000,76900.0000,77125.0000,797179,0
20070710,77112.5000,77200.0000,75950.0000,76000.0000,1735381,0
20070711,76012.5000,76587.5000,75762.5000,76550.0000,1605296,0
20070712,76562.5000,77950.0000,76487.5000,77787.5000,1652964,0
20070713,77762.5000,78287.5000,77675.0000,78000.0000,1135596,0
20070716,78012.5000,78312.5000,77825.0000,77987.5000,1081563,0
20070717,77962.5000,78275.0000,77750.0000,77937.5000,1267583,0
20070718,77875.0000,77900.0000,77125.0000,77737.5000,2112635,0
20070719,77775.0000,78250.0000,77425.0000,77987.5000,1337495,0
20070720,77950.0000,78087.5000,76862.5000,77250.0000,2187297,0
20070723,77187.5000,77812.5000,77175.0000,77450.0000,1147810,0
20070724,77462.5000,77587.5000,75825.0000,76125.0000,2101765,0
20070725,76125.0000,76612.5000,75525.0000,76237.5000,2376640,0
20070726,76175.0000,76475.0000,73550.0000,74400.0000,3650201,0
20070727,74487.5000,74825.0000,72862.5000,72900.0000,3042455,0
20070730,73000.0000,74237.5000,72750.0000,74037.5000,2212881,0
20070731,74025.0000,74787.5000,72812.5000,73100.0000,2589135,0
20070801,73125.0000,73750.0000,72112.5000,73500.0000,3406568,0
20070802,73475.0000,74150.0000,73225.0000,74087.5000,2209158,0
20070803,74062.5000,74212.5000,71812.5000,72150.0000,2673337,0
20070806,71975.0000,73675.0000,71612.5000,73387.5000,2860208,0
20070807,73412.5000,74737.5000,73037.5000,74125.0000,2610486,0
20070808,74100.0000,75525.0000,74025.0000,75200.0000,2712759,0
20070809,75112.5000,75225.0000,72812.5000,72812.5000,3208405,0
20070810,72900.0000,73425.0000,71650.0000,72550.0000,3630084,0
20070813,72725.0000,73625.0000,72675.0000,72750.0000,1798437,0
20070814,72762.5000,73137.5000,71512.5000,71712.5000,2599901,0
20070815,71650.0000,72350.0000,70437.5000,70725.0000,2962153,0
20070816,70725.0000,71225.0000,68725.0000,71225.0000,4808845,0
20070817,71237.5000,73575.0000,69975.0000,72500.0000,3321012,0
20070820,72437.5000,72850.0000,71725.0000,72450.0000,1750605,0
20070821,72437.5000,73000.0000,72012.5000,72512.5000,1757990,0
20070822,72512.5000,73475.0000,72437.5000,73437.5000,1575757,0
20070823,73400.0000,74187.5000,72850.0000,73325.0000,1638692,0
20070824,73325.0000,74200.0000,73000.0000,74175.0000,1193936,0
20070827,74162.5000,74175.0000,73400.0000,73487.5000,911862,0
20070828,73475.0000,73525.0000,71737.5000,71912.5000,1958827,0
20070829,71925.0000,73362.5000,71750.0000,73275.0000,2012285,0
20070830,73262.5000,73575.0000,72625.0000,73075.0000,1851503,0
20070831,73075.0000,74237.5000,73062.5000,73837.5000,1717156,0
20070903,73800.0000,73900.0000,73625.0000,73825.0000,1717156,0
20070904,73800.0000,74962.5000,73425.0000,74475.0000,1605356,0
20070905,74437.5000,74475.0000,73412.5000,73825.0000,1938199,0
20070906,73812.5000,74225.0000,73475.0000,73975.0000,1520257,0
20070907,73962.5000,74012.5000,72512.5000,72987.5000,2462976,0
20070910,72925.0000,73275.0000,72037.5000,72762.5000,2089011,0
20070911,72737.5000,73725.0000,72662.5000,73637.5000,1855898,0
20070912,73600.0000,74062.5000,73287.5000,73812.5000,1803400,0
20070913,73787.5000,74550.0000,73550.0000,74250.0000,864596,0
20070914,74237.5000,74350.0000,73662.5000,74250.0000,560738,0
20070917,74225.0000,74225.0000,73612.5000,73850.0000,399122,0
20070918,73875.0000,76050.0000,73612.5000,76000.0000,650706,0
20070919,75950.0000,76950.0000,75937.5000,76437.5000,580287,0
20070920,76412.5000,76475.0000,75837.5000,75987.5000,369679,0
20070921,75987.5000,76675.0000,75825.0000,76675.0000,369679,0
20070924,76662.5000,77137.5000,76400.0000,76587.5000,1496817,0
20070925,76562.5000,76575.0000,75937.5000,76450.0000,1581577,0
20070926,76450.0000,77087.5000,76425.0000,76812.5000,1673750,0
20070927,76800.0000,77250.0000,76787.5000,77225.0000,1311882,0
20070928,77200.0000,77275.0000,76650.0000,76900.0000,1456078,0
20071001,77025.0000,78050.0000,76762.5000,77825.0000,1700876,0
20071002,77825.0000,78000.0000,77562.5000,77725.0000,1273498,0
20071003,77712.5000,77825.0000,77325.0000,77537.5000,1385584,0
20071004,77537.5000,77737.5000,77400.0000,77612.5000,925288,0
20071005,77625.0000,78675.0000,77525.0000,78537.5000,1698410,0
20071008,78512.5000,78525.0000,77987.5000,78137.5000,718340,0
20071009,78150.0000,78875.0000,78025.0000,78812.5000,1282049,0
20071010,78800.0000,78812.5000,78262.5000,78662.5000,1306369,0
20071011,78650.0000,79337.5000,77812.5000,78262.5000,2280665,0
20071012,78250.0000,78750.0000,77950.0000,78725.0000,1400318,0
20071015,78725.0000,78800.0000,77500.0000,78012.5000,1954174,0
20071016,78012.5000,78087.5000,77262.5000,77375.0000,1843527,0
20071017,77450.0000,78062.5000,76700.0000,77625.0000,2239072,0
20071018,77675.0000,77750.0000,77000.0000,77337.5000,1556337,0
20071019,77350.0000,77475.0000,75250.0000,75287.5000,2689095,0
20071022,75262.5000,75787.5000,74625.0000,75675.0000,2401223,0
20071023,75675.0000,76375.0000,75512.5000,76275.0000,1745151,0
20071024,76162.5000,76262.5000,74762.5000,76262.5000,2687644,0
20071025,76112.5000,76487.5000,75275.0000,76250.0000,1953677,0
20071026,76400.0000,77162.5000,76087.5000,77125.0000,1550975,0
20071029,77100.0000,77550.0000,77037.5000,77350.0000,1017404,0
20071030,77362.5000,77400.0000,76737.5000,76800.0000,1024638,0
20071031,76812.5000,77937.5000,76687.5000,77750.0000,1957311,0
20071101,77625.0000,77750.0000,75525.0000,75787.5000,2502808,0
20071102,75787.5000,76250.0000,74837.5000,75875.0000,2779027,0
20071105,75787.5000,75812.5000,74712.5000,75275.0000,2089304,0
20071106,75275.0000,76300.0000,75175.0000,76250.0000,1720139,0
20071107,76237.5000,76250.0000,73937.5000,74137.5000,2623334,0
20071108,74100.0000,74550.0000,72700.0000,73775.0000,3095792,0
20071109,73825.0000,74012.5000,72587.5000,72750.0000,2533438,0
20071112,72687.5000,73462.5000,71975.0000,72012.5000,1946149,0
20071113,72050.0000,74312.5000,71862.5000,74162.5000,2063330,0
20071114,74150.0000,74837.5000,73500.0000,73900.0000,1885068,0
20071115,73900.0000,74100.0000,72337.5000,72900.0000,2256322,0
20071116,72887.5000,73337.5000,72375.0000,73012.5000,2133262,0
20071119,73012.5000,73287.5000,71662.5000,71875.0000,2102349,0
20071120,71925.0000,72825.0000,71100.0000,72350.0000,2968804,0
20071121,72337.5000,72400.0000,70850.0000,70887.5000,2102852,0
20071122,70925.0000,71350.0000,70875.0000,71287.5000,1995423,0
20071123,70925.0000,72200.0000,70875.0000,72100.0000,693706,0
20071126,72100.0000,72712.5000,70337.5000,70462.5000,2321602,0
20071127,70475.0000,71637.5000,70312.5000,71325.0000,2557722,0
20071128,71325.0000,73750.0000,71025.0000,73525.0000,2417256,0
20071129,73550.0000,73850.0000,73037.5000,73575.0000,1813968,0
20071130,73525.0000,74612.5000,73425.0000,74187.5000,2014253,0
20071203,74200.0000,74312.5000,73600.0000,73775.0000,1471676,0
20071204,73775.0000,73800.0000,73125.0000,73162.5000,1380860,0
20071205,73175.0000,74450.0000,73150.0000,74350.0000,1733327,0
20071206,74362.5000,75537.5000,74100.0000,75375.0000,1720838,0
20071207,75375.0000,75762.5000,75037.5000,75362.5000,1283732,0
20071210,75325.0000,76037.5000,75050.0000,75937.5000,1152546,0
20071211,75925.0000,76350.0000,73775.0000,73900.0000,2333091,0
20071212,73862.5000,75850.0000,73437.5000,74512.5000,3006773,0
20071213,74500.0000,74612.5000,73487.5000,74400.0000,1389207,0
20071214,74412.5000,74700.0000,73375.0000,73400.0000,658529,0
20071217,73400.0000,73400.0000,72237.5000,72325.0000,622883,0
20071218,72350.0000,73087.5000,71775.0000,72787.5000,570950,0
20071219,72775.0000,73225.0000,72250.0000,72700.0000,411034,0
20071220,72650.0000,73225.0000,72350.0000,73200.0000,278398,0
20071221,73150.0000,73925.0000,73050.0000,73750.0000,278398,0
20071224,74850.0000,75487.5000,74750.0000,75325.0000,253393,0
20071226,75325.0000,75550.0000,74962.5000,75487.5000,363533,0
20071227,75487.5000,75550.0000,74250.0000,74487.5000,901031,0
20071228,74487.5000,75150.0000,74050.0000,74275.0000,792586,0
20071231,74262.5000,74450.0000,73550.0000,73862.5000,671313,0
20080102,73937.5000,74137.5000,72450.0000,72925.0000,1614073,0
20080103,72925.0000,73237.5000,72550.0000,72937.5000,1259088,0
20080104,72937.5000,73162.5000,70875.0000,71150.0000,2196179,0
20080107,71125.0000,71612.5000,70500.0000,71075.0000,2436934,0
20080108,71087.5000,71887.5000,69650.0000,69850.0000,2902242,0
20080109,69862.5000,70825.0000,69250.0000,70575.0000,2811604,0
20080110,70625.0000,71812.5000,70075.0000,71050.0000,2737056,0
20080111,71025.0000,71187.5000,70012.5000,70387.5000,2191737,0
20080114,70425.0000,71225.0000,69900.0000,71012.5000,1456055,0
20080115,71050.0000,71125.0000,69262.5000,69400.0000,2438433,0
20080116,69087.5000,69875.0000,68425.0000,68800.0000,3222442,0
20080117,68862.5000,69462.5000,66700.0000,66987.5000,3389656,0
20080118,67037.5000,68025.0000,65787.5000,66262.5000,3219547,0
20080121,66387.5000,66575.0000,62812.5000,63275.0000,3219547,0
20080122,63250.0000,66250.0000,62775.0000,65462.5000,4734875,0
20080123,65587.5000,67187.5000,63050.0000,67100.0000,4715925,0
20080124,67112.5000,67862.5000,66662.5000,67612.5000,2421127,0
20080125,67800.0000,68537.5000,66412.5000,66700.0000,2531551,0
20080128,66800.0000,67912.5000,65512.5000,67725.0000,2013859,0
20080129,67687.5000,68350.0000,67512.5000,68100.0000,1580503,0
20080130,68075.0000,69375.0000,67362.5000,67525.0000,2609409,0
20080131,67487.5000,69362.5000,66575.0000,68975.0000,3192392,0
20080201,68650.0000,69900.0000,68575.0000,69850.0000,2290938,0
20080204,69837.5000,70000.0000,68900.0000,68937.5000,1217959,0
20080205,68962.5000,69062.5000,66875.0000,67162.5000,2516893,0
20080206,67162.5000,67662.5000,66237.5000,66500.0000,2162415,0
20080207,66587.5000,67425.0000,65637.5000,67012.5000,2924716,0
20080208,67025.0000,67187.5000,66050.0000,66512.5000,1708720,0
20080211,66475.0000,67125.0000,66012.5000,66912.5000,1842322,0
20080212,66887.5000,68175.0000,66637.5000,67487.5000,2251770,0
20080213,67475.0000,68525.0000,67175.0000,68187.5000,1833836,0
20080214,68200.0000,68575.0000,67362.5000,67550.0000,1901779,0
20080215,67512.5000,67862.5000,66850.0000,67562.5000,1466909,0
20080218,67500.0000,68425.0000,67325.0000,68400.0000,1466909,0
20080219,67500.0000,68487.5000,67262.5000,67775.0000,1713310,0
20080220,67750.0000,68237.5000,66637.5000,67950.0000,2207342,0
20080221,67912.5000,68462.5000,66962.5000,67350.0000,2020605,0
20080222,67325.0000,67875.0000,66350.0000,67775.0000,2018058,0
20080225,67725.0000,68775.0000,67312.5000,68575.0000,2040416,0
20080226,68550.0000,69425.0000,68187.5000,69137.5000,2084716,0
20080227,69087.5000,69500.0000,68550.0000,69025.0000,1835677,0
20080228,69000.0000,69075.0000,68175.0000,68287.5000,1796976,0
20080229,68300.0000,68350.0000,66262.5000,66562.5000,2302716,0
20080303,66475.0000,66787.5000,66000.0000,66600.0000,1944534,0
20080304,66625.0000,66875.0000,65350.0000,66350.0000,2763950,0
20080305,66400.0000,67250.0000,66012.5000,66775.0000,2468567,0
20080306,66787.5000,67150.0000,65112.5000,65400.0000,2517077,0
20080307,65350.0000,65925.0000,64112.5000,64637.5000,3078193,0
20080310,64600.0000,64975.0000,63625.0000,63775.0000,2381629,0
20080311,63825.0000,66212.5000,63612.5000,66200.0000,3222244,0
20080312,66150.0000,66712.5000,65400.0000,65475.0000,2544800,0
20080313,65500.0000,66125.0000,64100.0000,65662.5000,1853566,0
20080314,65637.5000,66687.5000,63712.5000,64575.0000,1347641,0
20080317,64550.0000,65625.0000,62650.0000,63925.0000,975573,0
20080318,63987.5000,66637.5000,63900.0000,66625.0000,753289,0
20080319,66550.0000,67112.5000,64800.0000,64925.0000,534141,0
20080320,65000.0000,65325.0000,64412.5000,65137.5000,534141,0
20080324,66312.5000,68075.0000,66262.5000,67575.0000,1423310,0
20080325,67575.0000,67975.0000,67100.0000,67575.0000,1727289,0
20080326,67562.5000,67587.5000,66700.0000,66775.0000,1600680,0
20080327,66750.0000,67400.0000,66325.0000,66487.5000,2021529,0
20080328,66512.5000,67025.0000,65687.5000,65950.0000,1526259,0
20080331,65950.0000,66525.0000,65475.0000,66200.0000,1619317,0
20080401,66062.5000,68625.0000,65787.5000,68525.0000,2322413,0
20080402,68512.5000,69000.0000,68150.0000,68550.0000,1841331,0
20080403,68500.0000,68887.5000,67975.0000,68675.0000,1596224,0
20080404,68675.0000,69400.0000,68212.5000,68600.0000,1920977,0
20080407,68625.0000,69450.0000,68487.5000,68612.5000,1476151,0
20080408,68562.5000,68612.5000,68112.5000,68550.0000,1412742,0
20080409,68537.5000,68875.0000,67562.5000,68012.5000,1833139,0
20080410,67962.5000,68462.5000,67562.5000,68150.0000,1787151,0
20080411,68125.0000,68450.0000,66587.5000,66775.0000,2024747,0
20080414,66762.5000,66862.5000,66287.5000,66562.5000,1460314,0
20080415,66550.0000,66937.5000,66250.0000,66800.0000,1752056,0
20080416,67137.5000,68575.0000,66862.5000,68550.0000,2088128,0
20080417,68550.0000,68725.0000,67925.0000,68612.5000,1782171,0
20080418,68725.0000,69912.5000,68500.0000,69400.0000,1984782,0
20080421,69450.0000,69700.0000,69037.5000,69412.5000,1257968,0
20080422,69362.5000,69537.5000,68537.5000,69037.5000,1754531,0
20080423,69025.0000,69487.5000,68637.5000,68925.0000,1834571,0
20080424,68987.5000,69962.5000,68400.0000,69300.0000,2145980,0
20080425,69325.0000,70037.5000,69025.0000,69850.0000,1567802,0
20080428,69937.5000,70237.5000,69675.0000,69875.0000,1155730,0
20080429,69862.5000,69950.0000,69350.0000,69550.0000,1448179,0
20080430,69400.0000,70350.0000,69175.0000,69225.0000,1916786,0
20080501,69150.0000,70612.5000,69112.5000,70575.0000,1904214,0
20080502,70562.5000,71350.0000,70300.0000,70787.5000,1924510,0
20080505,70675.0000,70862.5000,70037.5000,70412.5000,1247386,0
20080506,70450.0000,71112.5000,69850.0000,71037.5000,1891642,0
20080507,71062.5000,71200.0000,69525.0000,69762.5000,1944506,0
20080508,69700.0000,70150.0000,69462.5000,69600.0000,1702731,0
20080509,69562.5000,69662.5000,69087.5000,69450.0000,1625250,0
20080512,69375.0000,70250.0000,69312.5000,70237.5000,1570216,0
20080513,70175.0000,70537.5000,69825.0000,70237.5000,1527087,0
20080514,70200.0000,71075.0000,69937.5000,70387.5000,1740580,0
20080515,70375.0000,71275.0000,70250.0000,71225.0000,1745979,0
20080516,71212.5000,71475.0000,70737.5000,71287.5000,1789975,0
20080519,71262.5000,72050.0000,71087.5000,71487.5000,1788559,0
20080520,71437.5000,71462.5000,70450.0000,70850.0000,1867201,0
20080521,70850.0000,71050.0000,69400.0000,69637.5000,2372279,0
20080522,69650.0000,69987.5000,69512.5000,69662.5000,1728941,0
20080523,69687.5000,69750.0000,68637.5000,68675.0000,1522550,0
20080526,68712.5000,68875.0000,68625.0000,68737.5000,1522550,0
20080527,68712.5000,69387.5000,68525.0000,69237.5000,1572828,0
20080528,69250.0000,69662.5000,68887.5000,69575.0000,1703573,0
20080529,69500.0000,70350.0000,69337.5000,69887.5000,1722211,0
20080530,69887.5000,70250.0000,69750.0000,70025.0000,1179341,0
20080602,70037.5000,70050.0000,68875.0000,69275.0000,1706127,0
20080603,69287.5000,69675.0000,68462.5000,68925.0000,2156738,0
20080604,68912.5000,69425.0000,68550.0000,68875.0000,2085612,0
20080605,68837.5000,70287.5000,68775.0000,70262.5000,1991388,0
20080606,70225.0000,70550.0000,67925.0000,67975.0000,2769435,0
20080609,67937.5000,68575.0000,67525.0000,68175.0000,2140578,0
20080610,68100.0000,68362.5000,67362.5000,67812.5000,2201729,0
20080611,67812.5000,68175.0000,66750.0000,66800.0000,2601302,0
20080612,66762.5000,67675.0000,66550.0000,67050.0000,1417461,0
20080613,67037.5000,68075.0000,66850.0000,67875.0000,746590,0
20080616,67850.0000,68250.0000,67462.5000,67887.5000,552324,0
20080617,67887.5000,68512.5000,67450.0000,67550.0000,523288,0
20080618,67537.5000,67662.5000,66637.5000,66850.0000,437319,0
20080619,66837.5000,67400.0000,66525.0000,67000.0000,357086,0
20080620,67050.0000,67075.0000,66450.0000,66962.5000,357086,0
20080623,66037.5000,66387.5000,65812.5000,65912.5000,1451974,0
20080624,65887.5000,66400.0000,65262.5000,65775.0000,2115190,0
20080625,65750.0000,66887.5000,65725.0000,66125.0000,2070490,0
20080626,66112.5000,66112.5000,64150.0000,64225.0000,2644046,0
20080627,64250.0000,64587.5000,63637.5000,64000.0000,2338736,0
20080630,64087.5000,64600.0000,63762.5000,64150.0000,2168867,0
20080701,64150.0000,64337.5000,63050.0000,64312.5000,3199214,0
20080702,64312.5000,64737.5000,63050.0000,63137.5000,2431509,0
20080703,63175.0000,63687.5000,62587.5000,63250.0000,1847255,0
20080704,63275.0000,63462.5000,62825.0000,63250.0000,55419,0
20080707,62925.0000,63750.0000,62037.5000,62587.5000,2580560,0
20080708,62600.0000,63787.5000,61825.0000,63687.5000,2751962,0
20080709,63725.0000,63937.5000,62237.5000,62400.0000,2405025,0
20080710,62450.0000,62962.5000,61850.0000,62725.0000,3027898,0
20080711,62737.5000,63087.5000,61275.0000,61987.5000,3251690,0
20080714,62000.0000,63025.0000,61237.5000,61412.5000,2663429,0
20080715,61450.0000,61787.5000,60037.5000,60550.0000,3662907,0
20080716,60637.5000,62312.5000,60125.0000,62050.0000,2893515,0
20080717,62000.0000,63150.0000,61900.0000,62675.0000,2892500,0
20080718,62512.5000,63150.0000,62050.0000,63025.0000,1921007,0
20080721,62962.5000,63450.0000,62750.0000,63075.0000,1536139,0
20080722,62900.0000,63900.0000,62362.5000,63712.5000,2103273,0
20080723,63750.0000,64562.5000,63637.5000,64125.0000,2125754,0
20080724,64062.5000,64250.0000,62550.0000,62687.5000,1988950,0
20080725,62662.5000,63137.5000,62462.5000,62687.5000,1614028,0
20080728,62762.5000,63000.0000,61650.0000,61750.0000,1619650,0
20080729,61737.5000,63162.5000,61575.0000,63087.5000,2096150,0
20080730,63075.0000,64250.0000,62987.5000,64237.5000,2348334,0
20080731,64225.0000,64500.0000,63250.0000,63350.0000,2330165,0
20080801,63325.0000,63750.0000,62650.0000,63012.5000,1861777,0
20080804,63062.5000,63162.5000,62312.5000,62437.5000,1521764,0
20080805,62462.5000,64225.0000,62362.5000,64150.0000,2002327,0
20080806,64137.5000,64587.5000,63762.5000,64387.5000,1730315,0
20080807,64412.5000,64450.0000,63175.0000,63400.0000,1993045,0
20080808,63400.0000,64900.0000,63100.0000,64612.5000,2179132,0
20080811,64575.0000,65675.0000,64400.0000,65250.0000,2097151,0
20080812,65187.5000,65262.5000,64262.5000,64575.0000,1743555,0
20080813,64562.5000,64725.0000,63725.0000,64225.0000,2184428,0
20080814,64237.5000,65037.5000,63762.5000,64687.5000,1883891,0
20080815,64675.0000,65125.0000,64525.0000,64987.5000,1473919,0
20080818,64975.0000,65300.0000,63700.0000,64100.0000,1698350,0
20080819,64100.0000,64150.0000,63137.5000,63425.0000,1715971,0
20080820,63400.0000,63837.5000,63025.0000,63687.5000,1769970,0
20080821,63687.5000,64087.5000,63162.5000,63775.0000,1598014,0
20080822,63762.5000,64700.0000,63575.0000,64612.5000,1380141,0
20080825,64550.0000,64612.5000,63212.5000,63325.0000,1639629,0
20080826,63337.5000,63787.5000,63125.0000,63587.5000,1456121,0
20080827,63575.0000,64262.5000,63275.0000,64100.0000,1442209,0
20080828,64087.5000,65000.0000,63775.0000,64900.0000,1513592,0
20080829,64850.0000,64900.0000,64075.0000,64125.0000,1353013,0
20080901,64100.0000,64250.0000,63837.5000,64137.5000,1353013,0
20080902,64212.5000,65175.0000,63575.0000,63825.0000,2286856,0
20080903,63812.5000,64050.0000,63262.5000,63762.5000,2159339,0
20080904,63775.0000,63850.0000,61750.0000,61825.0000,2839366,0
20080905,61825.0000,62262.5000,60825.0000,62050.0000,2958715,0
20080908,63175.0000,64100.0000,62337.5000,63350.0000,3227266,0
20080909,63350.0000,63750.0000,61175.0000,61325.0000,3349429,0
20080910,61400.0000,62237.5000,61012.5000,61662.5000,3012184,0
20080911,61612.5000,62637.5000,60562.5000,62550.0000,2062741,0
20080912,62550.0000,62887.5000,61675.0000,62862.5000,1089646,0
20080915,61512.5000,61887.5000,59725.0000,59750.0000,1197521,0
20080916,59837.5000,60950.0000,58087.5000,60712.5000,1159272,0
20080917,60775.0000,61387.5000,57725.0000,58037.5000,880531,0
20080918,58187.5000,60662.5000,56650.0000,59912.5000,913547,0
20080919,60050.0000,63962.5000,59862.5000,63962.5000,913547,0
20080922,62200.0000,62512.5000,60262.5000,60687.5000,2758953,0
20080923,60650.0000,61137.5000,59275.0000,59350.0000,3098102,0
20080924,59400.0000,60512.5000,59012.5000,59650.0000,2403254,0
20080925,59612.5000,61237.5000,59300.0000,60675.0000,2740073,0
20080926,60612.5000,61062.5000,59237.5000,60725.0000,2225525,0
20080929,61000.0000,61062.5000,55675.0000,55950.0000,3948082,0
20080930,55912.5000,58787.5000,55600.0000,58375.0000,2929451,0
20081001,58375.0000,58650.0000,57187.5000,58425.0000,2503550,0
20081002,58412.5000,58700.0000,55762.5000,56225.0000,2741088,0
20081003,56237.5000,58050.0000,55125.0000,55412.5000,3191895,0
20081006,55187.5000,55200.0000,50450.0000,52662.5000,4475297,0
20081007,52700.0000,53900.0000,49975.0000,50287.5000,4296292,0
20081008,50200.0000,52250.0000,48150.0000,49050.0000,5313795,0
20081009,49062.5000,50500.0000,45275.0000,45625.0000,4171147,0
20081010,45675.0000,47150.0000,41850.0000,44550.0000,5899056,0
20081013,45475.0000,50875.0000,45462.5000,50837.5000,3358671,0
20081014,50600.0000,53350.0000,48712.5000,50112.5000,4094351,0
20081015,50200.0000,50425.0000,44862.5000,45162.5000,3831280,0
20081016,45175.0000,47500.0000,43262.5000,47050.0000,5074482,0
20081017,47050.0000,49387.5000,45400.0000,46675.0000,3820686,0
20081020,46875.0000,49637.5000,46275.0000,49525.0000,2435954,0
20081021,49637.5000,49637.5000,47550.0000,47987.5000,2638526,0
20081022,47925.0000,48462.5000,43625.0000,45137.5000,3288095,0
20081023,45225.0000,46162.5000,42800.0000,45762.5000,4058789,0
20081024,45725.0000,45862.5000,42012.5000,43300.0000,3315060,0
20081027,43212.5000,44700.0000,41250.0000,41737.5000,2926986,0
20081028,41825.0000,47137.5000,41362.5000,46937.5000,3768415,0
20081029,46937.5000,48562.5000,45712.5000,46350.0000,3240110,0
20081030,46387.5000,48425.0000,46337.5000,48075.0000,2930383,0
20081031,47987.5000,49200.0000,47000.0000,48325.0000,2756518,0
20081103,48287.5000,48987.5000,47850.0000,48475.0000,1523295,0
20081104,48475.0000,50337.5000,48200.0000,50162.5000,2326394,0
20081105,50125.0000,50425.0000,47350.0000,47900.0000,2738398,0
20081106,47875.0000,47900.0000,44850.0000,45225.0000,3511716,0
20081107,45175.0000,46875.0000,45050.0000,46812.5000,2698265,0
20081110,47050.0000,48125.0000,45275.0000,46062.5000,2130841,0
20081111,45975.0000,46362.5000,44137.5000,44650.0000,2679092,0
20081112,44675.0000,45550.0000,42425.0000,42675.0000,3001549,0
20081113,42700.0000,45687.5000,40837.5000,45387.5000,4449284,0
20081114,45375.0000,45900.0000,43012.5000,43075.0000,3372229,0
20081117,43100.0000,44087.5000,42350.0000,42550.0000,2799233,0
20081118,42537.5000,43450.0000,41237.5000,43325.0000,3277728,0
20081119,43262.5000,43300.0000,40212.5000,40625.0000,3430032,0
20081120,40525.0000,41037.5000,37250.0000,37412.5000,4471459,0
20081121,37487.5000,40112.5000,36950.0000,39600.0000,4278847,0
20081124,40050.0000,43312.5000,39162.5000,42400.0000,3413399,0
20081125,42362.5000,43700.0000,41675.0000,42662.5000,3116154,0
20081126,42650.0000,44387.5000,41475.0000,44312.5000,2177284,0
20081127,44325.0000,44487.5000,43750.0000,44462.5000,2177331,0
20081128,44462.5000,44850.0000,43812.5000,44762.5000,889730,0
20081201,44875.0000,44875.0000,40650.0000,40787.5000,2630581,0
20081202,40800.0000,42537.5000,40650.0000,42450.0000,3242501,0
20081203,42425.0000,43687.5000,41300.0000,43425.0000,3332111,0
20081204,43450.0000,43775.0000,41600.0000,42375.0000,2834117,0
20081205,42375.0000,43975.0000,40850.0000,43625.0000,3221506,0
20081208,43612.5000,45962.5000,43375.0000,45237.5000,2646329,0
20081209,45312.5000,45812.5000,44225.0000,44475.0000,2629268,0
20081210,44525.0000,45437.5000,44225.0000,44787.5000,2582026,0
20081211,44912.5000,45250.0000,43412.5000,43725.0000,1700088,0
20081212,43650.0000,44362.5000,41450.0000,44300.0000,1220089,0
20081215,44175.0000,44700.0000,42862.5000,43662.5000,846057,0
20081216,43675.0000,45800.0000,43475.0000,45675.0000,770136,0
20081217,45687.5000,45962.5000,44375.0000,45212.5000,598512,0
20081218,45400.0000,45637.5000,43812.5000,44775.0000,442542,0
20081219,44712.5000,45050.0000,44275.0000,44487.5000,442542,0
20081222,44212.5000,44575.0000,42637.5000,43562.5000,1178582,0
20081223,43562.5000,43900.0000,42762.5000,42925.0000,995885,0
20081224,42962.5000,43325.0000,42800.0000,43250.0000,239099,0
20081226,43325.0000,43587.5000,43137.5000,43450.0000,201650,0
20081229,43450.0000,43675.0000,42662.5000,43525.0000,614648,0
20081230,43512.5000,44450.0000,43437.5000,44412.5000,777046,0
20081231,44400.0000,45400.0000,44325.0000,45000.0000,920263,0
20090102,45000.0000,46637.5000,44825.0000,46275.0000,1095813,0
20090105,46237.5000,46712.5000,45825.0000,46375.0000,1606235,0
20090106,46362.5000,47137.5000,46175.0000,46525.0000,1912293,0
20090107,46512.5000,46587.5000,44937.5000,45262.5000,1961214,0
20090108,45250.0000,45375.0000,44575.0000,45337.5000,1775437,0
20090109,45337.5000,45737.5000,44137.5000,44275.0000,2052723,0
20090112,44250.0000,44275.0000,43012.5000,43400.0000,1654564,0
20090113,43425.0000,43700.0000,42850.0000,43425.0000,2284001,0
20090114,43437.5000,43750.0000,41625.0000,41987.5000,2749495,0
20090115,41975.0000,42425.0000,40637.5000,41962.5000,3371389,0
20090116,42087.5000,42887.5000,41312.5000,42425.0000,2813457,0
20090119,42587.5000,43287.5000,41725.0000,42000.0000,2818199,0
20090120,42000.0000,42362.5000,39875.0000,40300.0000,2841680,0
20090121,40337.5000,41925.0000,40025.0000,41837.5000,2859490,0
20090122,41850.0000,42200.0000,40375.0000,41275.0000,3060637,0
20090123,41212.5000,41800.0000,39975.0000,41175.0000,2596504,0
20090126,41175.0000,42475.0000,40537.5000,41537.5000,2254244,0
20090127,41675.0000,42375.0000,41562.5000,41962.5000,1925806,0
20090128,42012.5000,43800.0000,41887.5000,43575.0000,2305731,0
20090129,43575.0000,43587.5000,42012.5000,42137.5000,2044480,0
20090130,42150.0000,42450.0000,40875.0000,41125.0000,2467501,0
20090202,41225.0000,41375.0000,40312.5000,41062.5000,1971078,0
20090203,41087.5000,41987.5000,40800.0000,41587.5000,2093215,0
20090204,41587.5000,42475.0000,41300.0000,41487.5000,2212942,0
20090205,41525.0000,42450.0000,40837.5000,42025.0000,2616179,0
20090206,42062.5000,43462.5000,41837.5000,43387.5000,2419130,0
20090209,43400.0000,43650.0000,42637.5000,43250.0000,1759790,0
20090210,43212.5000,43300.0000,40975.0000,41350.0000,3210594,0
20090211,41325.0000,41812.5000,40975.0000,41575.0000,2294910,0
20090212,41550.0000,41837.5000,40275.0000,41775.0000,3192534,0
20090213,41750.0000,42025.0000,40937.5000,41000.0000,2032151,0
20090216,40700.0000,40937.5000,40412.5000,40437.5000,2032708,0
20090217,40462.5000,40612.5000,39275.0000,39275.0000,2998314,0
20090218,39337.5000,39812.5000,38825.0000,38975.0000,2732760,0
20090219,39012.5000,39837.5000,38750.0000,38975.0000,2407562,0
20090220,38925.0000,38975.0000,37625.0000,38475.0000,3142066,0
20090223,38500.0000,39325.0000,36987.5000,37250.0000,2743651,0
20090224,37250.0000,38737.5000,37162.5000,38437.5000,2750323,0
20090225,38450.0000,38975.0000,37562.5000,38075.0000,3198201,0
20090226,38050.0000,38950.0000,37512.5000,37600.0000,2499376,0
20090227,37612.5000,37800.0000,36475.0000,36712.5000,3023734,0
20090302,36562.5000,36687.5000,34937.5000,35275.0000,2886199,0
20090303,35250.0000,35762.5000,34437.5000,34475.0000,3131092,0
20090304,34525.0000,36187.5000,34075.0000,35425.0000,3168491,0
20090305,35475.0000,35587.5000,33812.5000,34300.0000,3338389,0
20090306,34312.5000,34962.5000,33287.5000,34387.5000,3329849,0
20090309,34437.5000,34737.5000,33537.5000,33800.0000,2721975,0
20090310,33737.5000,36087.5000,33662.5000,35800.0000,3286136,0
20090311,35787.5000,36625.0000,35600.0000,36025.0000,3205708,0
20090312,36062.5000,37650.0000,35562.5000,37562.5000,1983342,0
20090313,37537.5000,38062.5000,37112.5000,37887.5000,1081065,0
20090316,37737.5000,38737.5000,37500.0000,37862.5000,827057,0
20090317,37825.0000,39037.5000,37475.0000,38937.5000,700058,0
20090318,38950.0000,40200.0000,38275.0000,39775.0000,561493,0
20090319,39725.0000,40275.0000,39075.0000,39212.5000,380780,0
20090320,39212.5000,39487.5000,38750.0000,39475.0000,380780,0
20090323,38337.5000,41050.0000,38275.0000,40900.0000,2915781,0
20090324,40900.0000,41000.0000,40062.5000,40175.0000,2433671,0
20090325,40162.5000,41175.0000,39350.0000,40412.5000,3118269,0
20090326,40375.0000,41525.0000,40362.5000,41362.5000,2733189,0
20090327,41337.5000,41500.0000,40475.0000,40800.0000,2210455,0
20090330,40625.0000,40762.5000,38775.0000,39212.5000,2261920,0
20090331,39225.0000,40350.0000,39200.0000,39525.0000,2688645,0
20090401,39525.0000,40512.5000,38950.0000,40462.5000,2614278,0
20090402,40450.0000,42112.5000,40362.5000,41775.0000,2984901,0
20090403,41762.5000,42225.0000,41137.5000,42025.0000,2171655,0
20090406,42000.0000,42400.0000,40937.5000,41525.0000,1996010,0
20090407,41550.0000,41687.5000,40537.5000,40700.0000,2101777,0
20090408,40750.0000,41262.5000,40112.5000,41125.0000,2088351,0
20090409,41162.5000,42725.0000,41112.5000,42625.0000,2081575,0
20090413,42437.5000,43062.5000,42075.0000,42700.0000,1635670,0
20090414,42650.0000,42875.0000,41812.5000,42012.5000,2351211,0
20090415,41887.5000,42525.0000,41575.0000,42425.0000,2175733,0
20090416,42425.0000,43350.0000,42012.5000,43075.0000,2587100,0
20090417,43075.0000,43600.0000,42687.5000,43337.5000,1873990,0
20090420,43275.0000,43275.0000,41437.5000,41650.0000,2217804,0
20090421,41575.0000,42437.5000,41150.0000,42387.5000,2691106,0
20090422,42387.5000,42937.5000,41762.5000,41850.0000,2933883,0
20090423,41800.0000,42500.0000,41562.5000,42437.5000,2489552,0
20090424,42425.0000,43437.5000,42075.0000,43325.0000,2407351,0
20090427,43162.5000,43287.5000,42337.5000,42837.5000,2460914,0
20090428,42750.0000,43075.0000,41925.0000,42587.5000,2224466,0
20090429,42512.5000,43962.5000,42462.5000,43450.0000,2418138,0
20090430,43425.0000,44350.0000,43225.0000,43500.0000,2712027,0
20090501,43300.0000,43912.5000,43125.0000,43800.0000,1802797,0
20090504,43800.0000,45237.5000,43800.0000,45137.5000,2171103,0
20090505,45137.5000,45250.0000,44675.0000,45175.0000,1997855,0
20090506,45150.0000,45900.0000,44550.0000,45862.5000,2650152,0
20090507,45837.5000,46475.0000,44900.0000,45350.0000,2743570,0
20090508,45362.5000,46387.5000,45150.0000,46237.5000,2641858,0
20090511,46050.0000,46150.0000,45287.5000,45450.0000,2061930,0
20090512,45437.5000,45762.5000,44700.0000,45337.5000,2530397,0
20090513,45375.0000,45562.5000,44000.0000,44262.5000,2461178,0
20090514,44250.0000,44837.5000,43937.5000,44475.0000,2200806,0
20090515,44500.0000,44775.0000,43837.5000,44150.0000,2204790,0
20090518,44112.5000,45437.5000,43762.5000,45350.0000,1928363,0
20090519,45387.5000,45787.5000,45175.0000,45325.0000,1981787,0
20090520,45287.5000,46175.0000,44962.5000,45000.0000,2781625,0
20090521,45000.0000,45050.0000,43887.5000,44437.5000,2388542,0
20090522,44437.5000,44800.0000,44100.0000,44250.0000,1651521,0
20090525,44250.0000,44550.0000,43912.5000,44512.5000,1651521,0
20090526,44450.0000,45550.0000,43837.5000,45437.5000,2586181,0
20090527,45400.0000,45700.0000,44525.0000,44625.0000,2404322,0
20090528,44612.5000,45437.5000,44312.5000,45250.0000,2694863,0
20090529,45250.0000,46387.5000,45112.5000,45900.0000,2009771,0
20090601,46012.5000,47362.5000,45825.0000,46950.0000,2197829,0
20090602,46950.0000,47450.0000,46725.0000,47125.0000,1946965,0
20090603,47137.5000,47287.5000,46125.0000,46587.5000,1975454,0
20090604,46550.0000,47100.0000,46400.0000,47025.0000,1786027,0
20090605,47050.0000,47875.0000,46662.5000,47025.0000,2399049,0
20090608,46975.0000,47325.0000,46275.0000,46937.5000,1980655,0
20090609,46937.5000,47350.0000,46712.5000,46975.0000,1928047,0
20090610,46962.5000,47750.0000,46350.0000,47025.0000,2636837,0
20090611,46987.5000,47825.0000,46837.5000,47100.0000,1574555,0
20090612,47050.0000,47337.5000,46762.5000,47237.5000,761323,0
20090615,47137.5000,47137.5000,45962.5000,46175.0000,747400,0
20090616,46187.5000,46437.5000,45537.5000,45600.0000,651370,0
20090617,45625.0000,45925.0000,45175.0000,45487.5000,398535,0
20090618,45512.5000,46100.0000,45375.0000,45887.5000,308167,0
20090619,45862.5000,46362.5000,45812.5000,46312.5000,308167,0
20090622,45725.0000,45962.5000,44387.5000,44425.0000,2043793,0
20090623,44437.5000,44725.0000,44212.5000,44512.5000,1834657,0
20090624,44525.0000,45325.0000,44412.5000,44900.0000,1749833,0
20090625,44900.0000,45887.5000,44550.0000,45825.0000,2278262,0
20090626,45850.0000,45950.0000,45425.0000,45700.0000,2278262,0
20090629,45650.0000,46200.0000,45362.5000,46062.5000,1346711,0
20090630,46075.0000,46312.5000,45412.5000,45775.0000,2062874,0
20090701,45787.5000,46412.5000,45675.0000,45962.5000,1534550,0
20090702,45962.5000,45987.5000,44637.5000,44675.0000,1850449,0
20090703,44662.5000,44887.5000,44450.0000,44675.0000,1850449,0
20090706,44600.0000,44812.5000,44100.0000,44775.0000,1736323,0
20090707,44787.5000,44912.5000,43762.5000,43962.5000,1930545,0
20090708,43975.0000,44175.0000,43262.5000,43687.5000,2498962,0
20090709,43700.0000,44225.0000,43687.5000,43950.0000,1779181,0
20090710,43937.5000,44012.5000,43437.5000,43712.5000,1825714,0
20090713,43737.5000,44887.5000,43275.0000,44775.0000,2053821,0
20090714,44775.0000,45200.0000,44625.0000,45075.0000,2009856,0
20090715,45337.5000,46537.5000,45325.0000,46362.5000,2188329,0
20090716,46287.5000,47037.5000,46050.0000,46787.5000,2191367,0
20090717,46762.5000,46937.5000,46400.0000,46850.0000,1525903,0
20090720,46850.0000,47462.5000,46687.5000,47450.0000,1574716,0
20090721,47387.5000,47812.5000,46975.0000,47675.0000,1892528,0
20090722,47587.5000,47837.5000,47175.0000,47475.0000,2049033,0
20090723,47512.5000,48825.0000,47437.5000,48450.0000,2299971,0
20090724,48250.0000,48950.0000,48125.0000,48887.5000,1682233,0
20090727,48850.0000,49200.0000,48450.0000,49000.0000,1521546,0
20090728,48925.0000,49075.0000,48300.0000,48800.0000,1932201,0
20090729,48762.5000,48800.0000,48200.0000,48750.0000,1869237,0
20090730,48700.0000,49700.0000,48675.0000,49112.5000,2202255,0
20090731,49112.5000,49525.0000,48912.5000,49225.0000,2082892,0
20090803,49137.5000,50062.5000,49100.0000,50037.5000,1754282,0
20090804,50012.5000,50250.0000,49600.0000,50237.5000,1874293,0
20090805,50225.0000,50325.0000,49562.5000,50037.5000,1862527,0
20090806,50012.5000,50387.5000,49487.5000,49750.0000,1731837,0
20090807,49737.5000,50800.0000,49500.0000,50325.0000,1979123,0
20090810,50287.5000,50387.5000,49912.5000,50375.0000,1189129,0
20090811,50350.0000,50537.5000,49500.0000,49650.0000,1612512,0
20090812,49625.0000,50562.5000,49287.5000,50112.5000,2040882,0
20090813,50112.5000,50762.5000,49900.0000,50675.0000,1828176,0
20090814,50650.0000,50787.5000,49612.5000,50287.5000,1836479,0
20090817,50212.5000,50212.5000,48775.0000,48912.5000,2201445,0
20090818,48912.5000,49500.0000,48812.5000,49475.0000,1753397,0
20090819,49475.0000,49937.5000,48837.5000,49850.0000,2127507,0
20090820,49837.5000,50387.5000,49712.5000,50237.5000,1639885,0
20090821,50225.0000,51350.0000,49825.0000,51275.0000,1932725,0
20090824,51250.0000,51750.0000,51062.5000,51225.0000,1725611,0
20090825,51212.5000,51900.0000,50912.5000,51300.0000,2067951,0
20090826,51287.5000,51600.0000,51012.5000,51337.5000,1886346,0
20090827,51312.5000,51637.5000,50737.5000,51462.5000,2068535,0
20090828,51462.5000,51937.5000,51100.0000,51375.0000,1570206,0
20090831,51325.0000,51550.0000,50662.5000,51037.5000,1647166,0
20090901,51050.0000,51387.5000,49762.5000,49825.0000,3206696,0
20090902,49812.5000,50050.0000,49550.0000,49712.5000,1920576,0
20090903,49700.0000,50212.5000,49562.5000,50087.5000,1398009,0
20090904,50075.0000,50812.5000,50000.0000,50700.0000,1622973,0
20090907,50675.0000,51150.0000,50612.5000,51087.5000,1625973,0
20090908,51062.5000,51350.0000,50925.0000,51250.0000,1527757,0
20090909,51225.0000,51812.5000,50937.5000,51625.0000,2091726,0
20090910,51625.0000,52200.0000,51375.0000,52087.5000,1445592,0
20090911,52062.5000,52412.5000,51900.0000,52075.0000,827072,0
20090914,52025.0000,52487.5000,51500.0000,52400.0000,640193,0
20090915,52375.0000,52825.0000,52137.5000,52512.5000,610394,0
20090916,52512.5000,53437.5000,52437.5000,53400.0000,431773,0
20090917,53387.5000,53825.0000,53050.0000,53375.0000,431773,0
20090918,53362.5000,53650.0000,53037.5000,53587.5000,344998,0
20090921,52962.5000,53137.5000,52575.0000,53025.0000,1698615,0
20090922,53000.0000,53462.5000,52975.0000,53362.5000,1414027,0
20090923,53362.5000,53787.5000,52762.5000,52950.0000,2129823,0
20090924,52925.0000,53200.0000,52050.0000,52212.5000,2315316,0
20090925,52200.0000,52475.0000,51812.5000,52050.0000,1885166,0
20090928,52112.5000,53050.0000,51787.5000,52950.0000,1516970,0
20090929,52962.5000,53287.5000,52662.5000,52737.5000,1645534,0
20090930,52737.5000,53162.5000,52075.0000,52650.0000,2852909,0
20091001,52675.0000,52800.0000,51237.5000,51375.0000,2761051,0
20091002,51350.0000,51387.5000,50600.0000,51087.5000,2564606,0
20091005,51087.5000,51925.0000,50975.0000,51825.0000,1675762,0
20091006,51837.5000,52837.5000,51775.0000,52425.0000,2160838,0
20091007,52412.5000,52737.5000,52262.5000,52675.0000,1692060,0
20091008,52675.0000,53362.5000,52662.5000,53187.5000,1874290,0
20091009,53162.5000,53425.0000,52925.0000,53400.0000,1327011,0
20091012,53387.5000,53837.5000,53350.0000,53575.0000,1060806,0
20091013,53550.0000,53712.5000,53150.0000,53437.5000,1519381,0
20091014,53637.5000,54487.5000,53637.5000,54387.5000,1968023,0
20091015,54375.0000,54662.5000,54025.0000,54487.5000,1839117,0
20091016,54512.5000,54775.0000,53875.0000,54100.0000,2017636,0
20091019,54012.5000,54837.5000,53812.5000,54550.0000,1559384,0
20091020,54487.5000,54950.0000,54100.0000,54475.0000,1991670,0
20091021,54450.0000,54925.0000,53625.0000,53900.0000,2418114,0
20091022,53825.0000,54612.5000,53512.5000,54537.5000,2184400,0
20091023,54525.0000,54762.5000,53575.0000,53850.0000,2348150,0
20091026,53825.0000,54425.0000,53062.5000,53312.5000,2339507,0
20091027,53312.5000,53487.5000,52850.0000,53025.0000,2460527,0
20091028,53050.0000,53150.0000,51900.0000,51925.0000,2843071,0
20091029,51937.5000,53200.0000,51862.5000,53075.0000,2298367,0
20091030,53062.5000,53137.5000,51475.0000,51650.0000,3376612,0
20091102,51562.5000,52475.0000,51300.0000,51950.0000,2783823,0
20091103,51962.5000,52200.0000,51325.0000,52087.5000,2315679,0
20091104,52087.5000,52925.0000,52037.5000,52350.0000,2360779,0
20091105,52337.5000,53200.0000,51950.0000,53162.5000,1949016,0
20091106,53162.5000,53475.0000,52675.0000,53312.5000,2082058,0
20091109,53287.5000,54600.0000,53250.0000,54587.5000,1833896,0
20091110,54575.0000,54725.0000,54250.0000,54600.0000,1810118,0
20091111,54587.5000,55162.5000,54562.5000,54812.5000,1800698,0
20091112,54800.0000,55050.0000,54125.0000,54362.5000,2020189,0
20091113,54375.0000,54800.0000,54137.5000,54575.0000,1478254,0
20091116,54600.0000,55612.5000,54550.0000,55312.5000,1992105,0
20091117,55312.5000,55450.0000,55000.0000,55375.0000,1517083,0
20091118,55375.0000,55537.5000,55037.5000,55425.0000,1480000,0
20091119,55425.0000,55475.0000,54325.0000,54712.5000,2047058,0
20091120,54700.0000,54750.0000,54175.0000,54500.0000,1451811,0
20091123,54487.5000,55575.0000,54450.0000,55187.5000,1545064,0
20091124,55175.0000,55350.0000,54750.0000,55150.0000,1584089,0
20091125,55162.5000,55562.5000,55112.5000,55450.0000,1078340,0
20091126,55437.5000,55562.5000,54150.0000,54237.5000,1078340,0
20091127,54325.0000,54912.5000,53350.0000,54475.0000,1704981,0
20091130,54575.0000,54900.0000,54225.0000,54737.5000,2016591,0
20091201,54637.5000,55587.5000,54612.5000,55425.0000,1835688,0
20091202,55412.5000,55775.0000,55212.5000,55400.0000,1669060,0
20091203,55387.5000,55850.0000,54875.0000,54900.0000,2054949,0
20091204,54887.5000,55950.0000,54762.5000,55400.0000,2928961,0
20091207,55400.0000,55537.5000,54937.5000,55187.5000,1572214,0
20091208,55237.5000,55375.0000,54387.5000,54500.0000,2251962,0
20091209,54500.0000,54875.0000,54250.0000,54775.0000,2239481,0
20091210,54750.0000,55312.5000,54625.0000,55100.0000,1327831,0
20091211,55125.0000,55525.0000,55062.5000,55400.0000,798580,0
20091214,55375.0000,55900.0000,55225.0000,55675.0000,757740,0
20091215,55637.5000,55787.5000,55262.5000,55437.5000,629375,0
20091216,55425.0000,55837.5000,55387.5000,55525.0000,401776,0
20091217,55512.5000,55550.0000,54787.5000,54950.0000,401776,0
20091218,54962.5000,55375.0000,54925.0000,55125.0000,346525,0
20091221,54937.5000,55662.5000,54825.0000,55412.5000,1163792,0
20091222,55387.5000,55787.5000,55362.5000,55675.0000,930910,0
20091223,55687.5000,56000.0000,55562.5000,55775.0000,930910,0
20091224,55762.5000,56125.0000,55737.5000,56100.0000,248984,0
20091228,56025.0000,56312.5000,55875.0000,56150.0000,474293,0
20091229,56137.5000,56425.0000,56025.0000,56087.5000,579344,0
20091230,56062.5000,56125.0000,55650.0000,56100.0000,579344,0
20091231,56087.5000,56262.5000,55487.5000,55537.5000,638861,0
20100104,55687.5000,56487.5000,55662.5000,56437.5000,1291254,0
20100105,56425.0000,56650.0000,56250.0000,56612.5000,1378593,0
20100106,56600.0000,56775.0000,56362.5000,56650.0000,1259921,0
20100107,56650.0000,56937.5000,56350.0000,56875.0000,1567025,0
20100108,56862.5000,57087.5000,56550.0000,57075.0000,1527666,0
20100111,57087.5000,57400.0000,56887.5000,57125.0000,1456443,0
20100112,57062.5000,57150.0000,56387.5000,56700.0000,2117166,0
20100113,56712.5000,57262.5000,56462.5000,57062.5000,2131642,0
20100114,57075.0000,57350.0000,56912.5000,57262.5000,1355731,0
20100115,57337.5000,57362.5000,56375.0000,56612.5000,2045492,0
20100118,56587.5000,56850.0000,56475.0000,56837.5000,2059496,0
20100119,56825.0000,57350.0000,56312.5000,57287.5000,1927993,0
20100120,57250.0000,57325.0000,56262.5000,56712.5000,2391710,0
20100121,56725.0000,56962.5000,55512.5000,55525.0000,3438955,0
20100122,55487.5000,55787.5000,54312.5000,54550.0000,3544446,0
20100125,54700.0000,55150.0000,54487.5000,54625.0000,2080292,0
20100126,54700.0000,55000.0000,54050.0000,54350.0000,2449263,0
20100127,54375.0000,54812.5000,53925.0000,54737.5000,2634603,0
20100128,54725.0000,55175.0000,53712.5000,53962.5000,3052088,0
20100129,54050.0000,54662.5000,53325.0000,53525.0000,3068079,0
20100201,53500.0000,54325.0000,53400.0000,54325.0000,1896011,0
20100202,54300.0000,55075.0000,54100.0000,54862.5000,2104398,0
20100203,54850.0000,55012.5000,54525.0000,54825.0000,1883815,0
20100204,54812.5000,54912.5000,52962.5000,53087.5000,3302110,0
20100205,53087.5000,53250.0000,52037.5000,52987.5000,3983950,0
20100208,53100.0000,53425.0000,52650.0000,52800.0000,2061320,0
20100209,52775.0000,53850.0000,52700.0000,53312.5000,3014475,0
20100210,53325.0000,53625.0000,52812.5000,53162.5000,2204772,0
20100211,53175.0000,53900.0000,52875.0000,53825.0000,2262497,0
20100212,53812.5000,53987.5000,53000.0000,53950.0000,2746593,0
20100215,53875.0000,53950.0000,53675.0000,53775.0000,2747993,0
20100216,53825.0000,54700.0000,53762.5000,54662.5000,1761523,0
20100217,54662.5000,55000.0000,54625.0000,54975.0000,1669958,0
20100218,54987.5000,55337.5000,54650.0000,55275.0000,1832739,0
20100219,55275.0000,55550.0000,54625.0000,55312.5000,2096659,0
20100222,55300.0000,55637.5000,55175.0000,55375.0000,1317880,0
20100223,55350.0000,55637.5000,54512.5000,54862.5000,2224420,0
20100224,54837.5000,55275.0000,54625.0000,55175.0000,1882885,0
20100225,55150.0000,55175.0000,54225.0000,55112.5000,2697610,0
20100226,55100.0000,55387.5000,54812.5000,55175.0000,1944020,0
20100301,55275.0000,55775.0000,55212.5000,55725.0000,1615001,0
20100302,55712.5000,56137.5000,55637.5000,55875.0000,1502795,0
20100303,55875.0000,56250.0000,55750.0000,55925.0000,1583814,0
20100304,55912.5000,56175.0000,55700.0000,56112.5000,1490362,0
20100305,56100.0000,56937.5000,56075.0000,56825.0000,1869074,0
20100308,56812.5000,57025.0000,56750.0000,56850.0000,1179723,0
20100309,56862.5000,57262.5000,56575.0000,57025.0000,1759468,0
20100310,57000.0000,57400.0000,56887.5000,57287.5000,2112662,0
20100311,57262.5000,57550.0000,56925.0000,57525.0000,1642010,0
20100312,57537.5000,57975.0000,57337.5000,57562.5000,826747,0
20100315,57550.0000,57550.0000,57062.5000,57512.5000,542821,0
20100316,57512.5000,58025.0000,57450.0000,57975.0000,534353,0
20100317,57975.0000,58500.0000,57937.5000,58287.5000,382975,0
20100318,58262.5000,58462.5000,58050.0000,58300.0000,382975,0
20100319,58312.5000,58500.0000,58237.5000,58500.0000,323112,0
20100322,57662.5000,58162.5000,57337.5000,58100.0000,1915804,0
20100323,58087.5000,58525.0000,57950.0000,58475.0000,1856410,0
20100324,58462.5000,58500.0000,58050.0000,58225.0000,1992386,0
20100325,58212.5000,58825.0000,58012.5000,58137.5000,2355473,0
20100326,58112.5000,58487.5000,57825.0000,58175.0000,2161399,0
20100329,58237.5000,58550.0000,58200.0000,58437.5000,1454311,0
20100330,58425.0000,58687.5000,58212.5000,58475.0000,1642976,0
20100331,58450.0000,58525.0000,58062.5000,58262.5000,2109287,0
20100401,58350.0000,58875.0000,58287.5000,58687.5000,1942722,0
20100402,58675.0000,58937.5000,58512.5000,58687.5000,110822,0
20100405,58937.5000,59187.5000,58725.0000,59150.0000,1025888,0
20100406,59150.0000,59400.0000,58862.5000,59287.5000,1395387,0
20100407,59287.5000,59312.5000,58662.5000,58950.0000,2171684,0
20100408,58925.0000,59250.0000,58550.0000,59187.5000,1910628,0
20100409,59175.0000,59650.0000,59150.0000,59625.0000,1450628,0
20100412,59737.5000,59925.0000,59537.5000,59625.0000,1253624,0
20100413,59612.5000,59787.5000,59250.0000,59650.0000,1553891,0
20100414,59775.0000,60362.5000,59725.0000,60325.0000,1727998,0
20100415,60325.0000,60525.0000,60050.0000,60425.0000,1732427,0
20100416,60400.0000,60425.0000,59137.5000,59512.5000,3584806,0
20100419,59300.0000,59825.0000,58987.5000,59775.0000,2480009,0
20100420,59787.5000,60287.5000,59700.0000,60275.0000,1534819,0
20100421,60250.0000,60475.0000,59750.0000,60025.0000,2168277,0
20100422,59925.0000,60350.0000,59312.5000,60087.5000,2668931,0
20100423,60062.5000,60687.5000,59875.0000,60612.5000,1856101,0
20100426,60562.5000,60837.5000,60375.0000,60412.5000,1624454,0
20100427,60387.5000,60500.0000,58875.0000,59050.0000,3590721,0
20100428,59075.0000,59600.0000,58837.5000,59500.0000,2857714,0
20100429,59500.0000,60312.5000,59400.0000,60262.5000,1980761,0
20100430,60275.0000,60400.0000,59137.5000,59175.0000,2897399,0
20100503,59225.0000,60100.0000,59187.5000,59925.0000,1797282,0
20100504,59912.5000,59987.5000,58212.5000,58625.0000,3553338,0
20100505,58587.5000,58750.0000,57737.5000,58200.0000,3057926,0
20100506,58187.5000,58437.5000,52800.0000,56125.0000,5675645,0
20100507,56187.5000,56775.0000,54537.5000,55350.0000,5013862,0
20100510,56262.5000,58100.0000,56075.0000,57825.0000,3640288,0
20100511,57800.0000,58450.0000,57025.0000,57612.5000,2663633,0
20100512,57587.5000,58562.5000,57050.0000,58487.5000,2109839,0
20100513,58450.0000,58737.5000,57687.5000,57837.5000,1963587,0
20100514,57775.0000,57975.0000,56187.5000,56762.5000,2979512,0
20100517,56687.5000,57012.5000,55637.5000,56725.0000,3052733,0
20100518,56775.0000,57375.0000,55762.5000,55937.5000,3092769,0
20100519,55900.0000,56137.5000,54937.5000,55500.0000,3585852,0
20100520,55500.0000,55825.0000,53362.5000,53500.0000,4378875,0
20100521,53462.5000,54437.5000,52562.5000,54225.0000,4024607,0
20100524,54275.0000,54437.5000,53500.0000,53550.0000,2231741,0
20100525,53475.0000,53737.5000,51837.5000,53650.0000,3433912,0
20100526,53625.0000,54475.0000,53025.0000,53062.5000,2929237,0
20100527,53000.0000,55150.0000,52775.0000,55050.0000,2613372,0
20100528,55012.5000,55337.5000,54162.5000,54425.0000,2367380,0
20100531,54425.0000,54800.0000,54287.5000,54537.5000,2368730,0
20100601,54550.0000,54725.0000,53425.0000,53475.0000,2593945,0
20100602,53462.5000,54912.5000,53362.5000,54837.5000,2214865,0
20100603,54850.0000,55262.5000,54537.5000,55175.0000,2033254,0
20100604,55200.0000,55387.5000,52962.5000,53300.0000,3211493,0
20100607,53200.0000,53537.5000,52350.0000,52400.0000,2390986,0
20100608,52412.5000,53162.5000,52062.5000,52962.5000,3401030,0
20100609,52950.0000,53887.5000,52562.5000,52775.0000,2970468,0
20100610,52750.0000,54387.5000,52612.5000,54187.5000,2421258,0
20100611,54200.0000,54612.5000,53725.0000,54462.5000,1182031,0
20100614,54525.0000,55300.0000,54437.5000,54525.0000,887313,0
20100615,54512.5000,55787.5000,54425.0000,55675.0000,796631,0
20100616,55675.0000,55950.0000,55212.5000,55700.0000,589440,0
20100617,55700.0000,56125.0000,55275.0000,55812.5000,589440,0
20100618,55800.0000,55950.0000,55650.0000,55937.5000,469613,0
20100621,55800.0000,56475.0000,55162.5000,55525.0000,2162081,0
20100622,55525.0000,55850.0000,54475.0000,54525.0000,2286571,0
20100623,54537.5000,54887.5000,54012.5000,54375.0000,2235636,0
20100624,54325.0000,54550.0000,53325.0000,53525.0000,2551855,0
20100625,53512.5000,53975.0000,53137.5000,53737.5000,2454671,0
20100628,53712.5000,53987.5000,53325.0000,53550.0000,1686899,0
20100629,53525.0000,53737.5000,51512.5000,51762.5000,3109449,0
20100630,51762.5000,52225.0000,51150.0000,51325.0000,2622061,0
20100701,51225.0000,51487.5000,50300.0000,51087.5000,3354900,0
20100702,51112.5000,51625.0000,50537.5000,50712.5000,2135335,0
20100705,50750.0000,50925.0000,50562.5000,50600.0000,2135335,0
20100706,50587.5000,51925.0000,50137.5000,51212.5000,2431642,0
20100707,51200.0000,52987.5000,50812.5000,52962.5000,2556140,0
20100708,52937.5000,53425.0000,52700.0000,53350.0000,2112208,0
20100709,53337.5000,53750.0000,53162.5000,53625.0000,1421814,0
20100712,53575.0000,53862.5000,53275.0000,53825.0000,1382638,0
20100713,53800.0000,54800.0000,53650.0000,54487.5000,2001017,0
20100714,54750.0000,54950.0000,54175.0000,54550.0000,1940692,0
20100715,54562.5000,54962.5000,53812.5000,54525.0000,2416608,0
20100716,54525.0000,54737.5000,52950.0000,53150.0000,2503643,0
20100719,53087.5000,53550.0000,52850.0000,53187.5000,1760879,0
20100720,53162.5000,54037.5000,52537.5000,54000.0000,2275816,0
20100721,53975.0000,54387.5000,53050.0000,53200.0000,2440958,0
20100722,53162.5000,54725.0000,53062.5000,54387.5000,2178892,0
20100723,54362.5000,55075.0000,54200.0000,55025.0000,2091081,0
20100726,55062.5000,55587.5000,54850.0000,55475.0000,1543914,0
20100727,55462.5000,55937.5000,55300.0000,55550.0000,1822245,0
20100728,55525.0000,55787.5000,54962.5000,55100.0000,1641500,0
20100729,55125.0000,55650.0000,54437.5000,54850.0000,2250104,0
20100730,54812.5000,55175.0000,54175.0000,54912.5000,2133582,0
20100802,55225.0000,56212.5000,55087.5000,56087.5000,1610959,0
20100803,56087.5000,56137.5000,55662.5000,55912.5000,1493524,0
20100804,55900.0000,56300.0000,55612.5000,56225.0000,1591800,0
20100805,56237.5000,56387.5000,55775.0000,56175.0000,1340145,0
20100806,56175.0000,56350.0000,55187.5000,55975.0000,2177376,0
20100809,56000.0000,56337.5000,55825.0000,56275.0000,998906,0
20100810,56262.5000,56287.5000,55412.5000,55987.5000,2029717,0
20100811,55962.5000,55987.5000,54225.0000,54250.0000,2638258,0
20100812,54250.0000,54375.0000,53525.0000,53962.5000,2180112,0
20100813,53975.0000,54450.0000,53625.0000,53800.0000,1479393,0
20100816,53875.0000,54075.0000,53312.5000,53862.5000,1612131,0
20100817,53862.5000,54925.0000,53725.0000,54450.0000,1779783,0
20100818,54450.0000,54925.0000,54187.5000,54337.5000,1814778,0
20100819,54350.0000,54750.0000,53425.0000,53537.5000,2433838,0
20100820,53537.5000,53800.0000,53087.5000,53512.5000,1806978,0
20100823,53500.0000,54012.5000,53212.5000,53275.0000,1567358,0
20100824,53275.0000,53287.5000,52200.0000,52487.5000,2466756,0
20100825,52500.0000,52887.5000,51862.5000,52725.0000,2478780,0
20100826,52762.5000,53087.5000,52150.0000,52237.5000,1994211,0
20100827,52187.5000,53225.0000,51862.5000,53187.5000,2541324,0
20100830,53225.0000,53637.5000,52225.0000,52250.0000,1506592,0
20100831,52250.0000,52712.5000,51875.0000,52412.5000,2516451,0
20100901,52587.5000,54125.0000,52537.5000,54087.5000,2355074,0
20100902,54075.0000,54525.0000,53825.0000,54475.0000,1601762,0
20100903,54487.5000,55225.0000,54312.5000,55175.0000,2017072,0
20100906,55187.5000,55350.0000,55087.5000,55225.0000,2017072,0
20100907,55200.0000,55362.5000,54487.5000,54562.5000,1751617,0
20100908,54575.0000,55150.0000,54312.5000,54962.5000,2001331,0
20100909,54962.5000,55600.0000,54837.5000,55125.0000,1612227,0
20100910,55150.0000,55525.0000,55025.0000,55487.5000,892734,0
20100913,55625.0000,56200.0000,55600.0000,56062.5000,891533,0
20100914,56037.5000,56375.0000,55750.0000,56037.5000,652411,0
20100915,56037.5000,56325.0000,55700.0000,56287.5000,540325,0
20100916,56312.5000,56450.0000,55900.0000,56387.5000,540325,0
20100917,56400.0000,56887.5000,56387.5000,56650.0000,375122,0
20100920,55925.0000,57012.5000,55850.0000,56825.0000,1789965,0
20100921,56825.0000,57200.0000,56512.5000,56737.5000,2098867,0
20100922,56750.0000,57012.5000,56325.0000,56487.5000,1957234,0
20100923,56500.0000,56725.0000,55862.5000,56025.0000,2190002,0
20100924,56025.0000,57225.0000,55925.0000,57162.5000,1846093,0
20100927,57200.0000,57487.5000,56850.0000,56887.5000,1343049,0
20100928,56887.5000,57300.0000,56362.5000,57087.5000,2305031,0
20100929,57087.5000,57337.5000,56775.0000,57050.0000,1860633,0
20100930,57050.0000,57675.0000,56562.5000,56837.5000,2825790,0
20101001,56787.5000,57325.0000,56725.0000,57112.5000,2065971,0
20101004,57162.5000,57200.0000,56350.0000,56737.5000,1849807,0
20101005,56737.5000,57937.5000,56637.5000,57737.5000,2203058,0
20101006,57750.0000,58000.0000,57550.0000,57787.5000,1720880,0
20101007,57787.5000,58187.5000,57362.5000,57825.0000,1988730,0
20101008,57825.0000,58200.0000,57275.0000,58025.0000,1969643,0
20101011,58075.0000,58250.0000,57887.5000,58112.5000,1005696,0
20101012,58125.0000,58450.0000,57587.5000,58225.0000,1941433,0
20101013,58262.5000,59050.0000,58212.5000,58712.5000,2163266,0
20101014,58737.5000,59037.5000,58125.0000,58675.0000,2400204,0
20101015,58700.0000,59000.0000,58150.0000,58750.0000,2644031,0
20101018,58712.5000,59112.5000,58237.5000,58912.5000,1465558,0
20101019,58937.5000,58975.0000,57775.0000,58187.5000,3065772,0
20101020,58200.0000,59000.0000,58025.0000,58737.5000,2289137,0
20101021,58737.5000,59312.5000,58362.5000,58787.5000,2408540,0
20101022,58762.5000,59075.0000,58662.5000,59037.5000,1204824,0
20101025,59037.5000,59650.0000,59025.0000,59137.5000,1752840,0
20101026,59100.0000,59212.5000,58700.0000,59137.5000,1743843,0
20101027,59162.5000,59312.5000,58387.5000,58937.5000,2246880,0
20101028,58925.0000,59375.0000,58675.0000,58962.5000,2014979,0
20101029,58962.5000,59125.0000,58600.0000,59025.0000,1751544,0
20101101,59025.0000,59637.5000,58687.5000,59150.0000,2032082,0
20101102,59137.5000,59675.0000,59037.5000,59637.5000,1573659,0
20101103,59637.5000,59900.0000,58975.0000,59862.5000,2361808,0
20101104,59875.0000,60937.5000,59762.5000,60925.0000,2301698,0
20101105,60912.5000,61225.0000,60625.0000,61100.0000,2301698,0
20101108,61025.0000,61112.5000,60737.5000,61000.0000,1542756,0
20101109,60962.5000,61237.5000,60312.5000,60550.0000,2324133,0
20101110,60525.0000,60850.0000,60087.5000,60700.0000,2483583,0
20101111,60675.0000,60687.5000,60100.0000,60550.0000,1775665,0
20101112,60525.0000,60587.5000,59575.0000,59775.0000,2766115,0
20101115,59775.0000,60287.5000,59625.0000,59787.5000,2071297,0
20101116,59762.5000,59762.5000,58550.0000,58737.5000,3168883,0
20101117,58787.5000,59100.0000,58662.5000,58875.0000,2021219,0
20101118,58887.5000,59950.0000,58850.0000,59887.5000,2067180,0
20101119,59875.0000,60000.0000,59375.0000,59912.5000,1733603,0
20101122,60137.5000,60300.0000,59125.0000,59900.0000,2212329,0
20101123,59850.0000,59887.5000,58737.5000,58912.5000,2456997,0
20101124,58900.0000,59875.0000,58775.0000,59825.0000,1818843,0
20101125,59787.5000,60025.0000,59637.5000,60000.0000,1821455,0
20101126,59950.0000,59975.0000,59125.0000,59162.5000,963332,0
20101129,59425.0000,59687.5000,58612.5000,59325.0000,2491942,0
20101130,59325.0000,59412.5000,58650.0000,58975.0000,3089404,0
20101201,58887.5000,60387.5000,58812.5000,60225.0000,2346276,0
20101202,60200.0000,61162.5000,60100.0000,61137.5000,2037342,0
20101203,61137.5000,61362.5000,60650.0000,61175.0000,1890658,0
20101206,61162.5000,61337.5000,60812.5000,61100.0000,1326050,0
20101207,61137.5000,61750.0000,60950.0000,61162.5000,2449523,0
20101208,61137.5000,61462.5000,60862.5000,61437.5000,2142544,0
20101209,61425.0000,61900.0000,61325.0000,61650.0000,1388754,0
20101210,61637.5000,62075.0000,61575.0000,62050.0000,893224,0
20101213,62100.0000,62350.0000,61837.5000,62062.5000,682650,0
20101214,62037.5000,62362.5000,61887.5000,62087.5000,662944,0
20101215,62100.0000,62212.5000,61700.0000,61850.0000,533898,0
20101216,61850.0000,62225.0000,61625.0000,62175.0000,123099,0
20101217,62162.5000,62250.0000,62037.5000,62100.0000,19703,0
20101220,62000.0000,62287.5000,61700.0000,62062.5000,1145804,0
20101221,62050.0000,62562.5000,62037.5000,62537.5000,943293,0
20101222,62500.0000,62750.0000,62450.0000,62725.0000,664281,0
20101223,62725.0000,62787.5000,62462.5000,62650.0000,594048,0
20101227,62475.0000,62712.5000,62275.0000,62662.5000,587701,0
20101228,62675.0000,62825.0000,62575.0000,62700.0000,553798,0
20101229,62700.0000,62925.0000,62662.5000,62787.5000,588441,0
20101230,62787.5000,62875.0000,62575.0000,62725.0000,713588,0
20101231,62712.5000,62887.5000,62475.0000,62650.0000,667046,0
20110103,62800.0000,63625.0000,62762.5000,63262.5000,1591034,0
20110104,63237.5000,63500.0000,62912.5000,63262.5000,1778621,0
20110105,63275.0000,63687.5000,62787.5000,63587.5000,1797267,0
20110106,63587.5000,63850.0000,63312.5000,63512.5000,1614397,0
20110107,63487.5000,63700.0000,62887.5000,63375.0000,2175596,0
20110110,63312.5000,63400.0000,62900.0000,63275.0000,1876415,0
20110111,63275.0000,63687.5000,63200.0000,63525.0000,1662412,0
20110112,63500.0000,64212.5000,63462.5000,64175.0000,1604117,0
20110113,64162.5000,64225.0000,63812.5000,64062.5000,1671242,0
20110114,64062.5000,64500.0000,63712.5000,64475.0000,1631162,0
20110117,64475.0000,64575.0000,64137.5000,64262.5000,1631162,0
20110118,64275.0000,64750.0000,64200.0000,64737.5000,1673094,0
20110119,64725.0000,64812.5000,63750.0000,63925.0000,2322868,0
20110120,63962.5000,64075.0000,63375.0000,63812.5000,2534106,0
20110121,63800.0000,64400.0000,63662.5000,63987.5000,2012431,0
20110124,63975.0000,64487.5000,63887.5000,64425.0000,1635794,0
20110125,64425.0000,64587.5000,63850.0000,64375.0000,2360267,0
20110126,64362.5000,64837.5000,64300.0000,64675.0000,1609255,0
20110127,64687.5000,64912.5000,64462.5000,64787.5000,1554851,0
20110128,64762.5000,64975.0000,63525.0000,63575.0000,3238629,0
20110131,63475.0000,64187.5000,63112.5000,64125.0000,2314420,0
20110201,64125.0000,65300.0000,64062.5000,65137.5000,2089240,0
20110202,65112.5000,65275.0000,64900.0000,65000.0000,1396167,0
20110203,65012.5000,65287.5000,64575.0000,65162.5000,1828391,0
20110204,65162.5000,65425.0000,64900.0000,65362.5000,1585618,0
20110207,65362.5000,66000.0000,65300.0000,65787.5000,1501112,0
20110208,65750.0000,66112.5000,65650.0000,66087.5000,1453914,0
20110209,66075.0000,66100.0000,65587.5000,65962.5000,1825859,0
20110210,65925.0000,66025.0000,65425.0000,65937.5000,2055532,0
20110211,65912.5000,66437.5000,65500.0000,66362.5000,1881031,0
20110214,66300.0000,66562.5000,66225.0000,66387.5000,1171814,0
20110215,66400.0000,66462.5000,66112.5000,66312.5000,1457415,0
20110216,66312.5000,66800.0000,66287.5000,66650.0000,1801087,0
20110217,66650.0000,67000.0000,66425.0000,66887.5000,1677669,0
20110218,66887.5000,67150.0000,66750.0000,67125.0000,1516091,0
20110221,67112.5000,67125.0000,66450.0000,66500.0000,1516091,0
20110222,66425.0000,66725.0000,65512.5000,65725.0000,3257861,0
20110223,65700.0000,66025.0000,64875.0000,65275.0000,3075485,0
20110224,65287.5000,65537.5000,64625.0000,65137.5000,2903883,0
20110225,65125.0000,66000.0000,65075.0000,65937.5000,1827557,0
20110228,65912.5000,66450.0000,65650.0000,66300.0000,1941581,0
20110301,66325.0000,66825.0000,65037.5000,65050.0000,3054741,0
20110302,65062.5000,65687.5000,64812.5000,65287.5000,2680941,0
20110303,65312.5000,66600.0000,65250.0000,66487.5000,2361733,0
20110304,66487.5000,66725.0000,65562.5000,66012.5000,2944659,0
20110307,66012.5000,66362.5000,65137.5000,65450.0000,2702700,0
20110308,65437.5000,66287.5000,65300.0000,66000.0000,2209200,0
20110309,65987.5000,66250.0000,65575.0000,65775.0000,2196273,0
20110310,65787.5000,65862.5000,64637.5000,64712.5000,2605190,0
20110311,64687.5000,65437.5000,64150.0000,65300.0000,1125367,0
20110314,65112.5000,65287.5000,64300.0000,64775.0000,817826,0
20110315,64775.0000,64900.0000,62800.0000,64000.0000,1008182,0
20110316,64000.0000,64412.5000,62400.0000,62937.5000,798954,0
20110317,62987.5000,63962.5000,62325.0000,63687.5000,194433,0
20110318,63612.5000,64662.5000,63312.5000,64550.0000,40953,0
20110321,63812.5000,64812.5000,63737.5000,64650.0000,1488232,0
20110322,64625.0000,64825.0000,64375.0000,64400.0000,1441789,0
20110323,64387.5000,64800.0000,63950.0000,64600.0000,1939892,0
20110324,64600.0000,65337.5000,64462.5000,65262.5000,1833298,0
20110325,65225.0000,65725.0000,65200.0000,65500.0000,1651563,0
20110328,65462.5000,65762.5000,65100.0000,65112.5000,1290490,0
20110329,65137.5000,65887.5000,65012.5000,65812.5000,1549071,0
20110330,65812.5000,66387.5000,65737.5000,66187.5000,1407633,0
20110331,66225.0000,66287.5000,66025.0000,66087.5000,1521964,0
20110401,66062.5000,66687.5000,66025.0000,66387.5000,1660075,0
20110404,66350.0000,66637.5000,66225.0000,66462.5000,1273974,0
20110405,66487.5000,66712.5000,66150.0000,66350.0000,1558287,0
20110406,66350.0000,66825.0000,66300.0000,66450.0000,1656416,0
20110407,66450.0000,66762.5000,66112.5000,66425.0000,2180272,0
20110408,66425.0000,66787.5000,65937.5000,66187.5000,1858868,0
20110411,66287.5000,66512.5000,65850.0000,66000.0000,1527470,0
20110412,66012.5000,66025.0000,65262.5000,65400.0000,2078928,0
20110413,65412.5000,65937.5000,65250.0000,65450.0000,1919662,0
20110414,65462.5000,65662.5000,64912.5000,65537.5000,2027796,0
20110415,65525.0000,65962.5000,65287.5000,65937.5000,1644200,0
20110418,65912.5000,65937.5000,64512.5000,65050.0000,2255340,0
20110419,65050.0000,65475.0000,64700.0000,65425.0000,1528995,0
20110420,65437.5000,66525.0000,65425.0000,66425.0000,1870001,0
20110421,66425.0000,66887.5000,66400.0000,66550.0000,1276072,0
20110425,66525.0000,66762.5000,66362.5000,66550.0000,599322,0
20110426,66537.5000,67312.5000,66400.0000,67037.5000,1386038,0
20110427,67050.0000,67712.5000,67012.5000,67600.0000,1386295,0
20110428,67575.0000,67925.0000,67337.5000,67762.5000,1706910,0
20110429,67750.0000,68187.5000,67637.5000,67987.5000,1272342,0
20110502,68162.5000,68675.0000,67737.5000,67887.5000,1707040,0
20110503,67887.5000,67925.0000,67287.5000,67600.0000,1674060,0
20110504,67587.5000,67750.0000,66875.0000,67150.0000,2382666,0
20110505,67162.5000,67437.5000,66262.5000,66750.0000,2915006,0
20110506,66712.5000,67587.5000,66587.5000,66725.0000,2673077,0
20110509,66862.5000,67312.5000,66725.0000,67125.0000,1666599,0
20110510,67125.0000,67825.0000,66950.0000,67687.5000,1571216,0
20110511,67687.5000,67912.5000,66650.0000,66937.5000,2190906,0
20110512,66962.5000,67437.5000,66437.5000,67387.5000,2254909,0
20110513,67362.5000,67625.0000,66525.0000,66700.0000,2235430,0
20110516,66600.0000,67062.5000,66237.5000,66262.5000,2177046,0
20110517,66262.5000,66600.0000,65800.0000,66262.5000,2292146,0
20110518,66312.5000,67025.0000,66225.0000,66925.0000,1612220,0
20110519,66912.5000,67275.0000,66725.0000,67087.5000,1825276,0
20110520,67075.0000,67200.0000,66350.0000,66387.5000,2247208,0
20110523,66300.0000,66350.0000,65537.5000,65762.5000,2054242,0
20110524,65737.5000,66125.0000,65587.5000,65675.0000,1860601,0
20110525,65650.0000,66225.0000,65112.5000,65825.0000,2100699,0
20110526,65825.0000,66375.0000,65625.0000,66325.0000,2286732,0
20110527,66325.0000,66687.5000,66225.0000,66500.0000,1393298,0
20110530,66487.5000,66650.0000,66412.5000,66525.0000,1393298,0
20110531,66550.0000,67287.5000,66537.5000,67200.0000,1927228,0
20110601,67237.5000,67387.5000,65562.5000,65600.0000,2681845,0
20110602,65662.5000,65887.5000,65212.5000,65625.0000,2433178,0
20110603,65612.5000,65675.0000,64725.0000,64812.5000,2677734,0
20110606,64937.5000,64950.0000,64162.5000,64250.0000,2185300,0
20110607,64262.5000,64775.0000,64125.0000,64237.5000,2069553,0
20110608,64250.0000,64387.5000,63812.5000,63850.0000,2695851,0
20110609,63887.5000,64700.0000,63762.5000,64375.0000,1725026,0
20110610,64387.5000,64437.5000,63350.0000,63462.5000,1453530,0
20110613,63500.0000,63862.5000,63250.0000,63575.0000,798749,0
20110614,63600.0000,64625.0000,63525.0000,64500.0000,1067759,0
20110615,64437.5000,64450.0000,63062.5000,63275.0000,757016,0
20110616,63312.5000,63725.0000,62900.0000,63450.0000,165520,0
20110617,63475.0000,64125.0000,63212.5000,64037.5000,33628,0
20110620,63250.0000,63762.5000,62812.5000,63687.5000,1675608,0
20110621,63662.5000,64637.5000,63587.5000,64400.0000,2075568,0
20110622,64387.5000,64687.5000,63975.0000,63987.5000,1872931,0
20110623,64000.0000,64037.5000,62850.0000,63850.0000,3316080,0
20110624,63875.0000,64300.0000,63062.5000,63200.0000,2499136,0
20110627,63250.0000,64000.0000,62850.0000,63812.5000,2000732,0
20110628,63850.0000,64750.0000,63575.0000,64725.0000,1913881,0
20110629,64675.0000,65275.0000,64575.0000,65212.5000,2489063,0
20110630,65200.0000,65875.0000,65112.5000,65775.0000,1875270,0
20110701,65737.5000,66825.0000,65625.0000,66737.5000,1954616,0
20110704,66725.0000,66737.5000,66412.5000,66687.5000,1955127,0
20110705,66700.0000,66887.5000,66462.5000,66837.5000,1729821,0
20110706,66800.0000,67037.5000,66325.0000,66787.5000,1819425,0
20110707,66800.0000,67637.5000,66787.5000,67587.5000,1678156,0
20110708,67575.0000,67725.0000,66462.5000,67087.5000,2253551,0
20110711,66962.5000,66975.0000,65587.5000,65925.0000,2432258,0
20110712,65900.0000,66162.5000,64762.5000,65537.5000,2888474,0
20110713,65537.5000,66387.5000,65362.5000,65612.5000,2315093,0
20110714,65612.5000,66162.5000,65100.0000,65337.5000,2877782,0
20110715,65387.5000,65775.0000,65025.0000,65750.0000,2298613,0
20110718,65725.0000,65737.5000,64562.5000,65025.0000,2168734,0
20110719,65075.0000,66212.5000,65012.5000,66062.5000,2098625,0
20110720,66062.5000,66487.5000,65962.5000,66062.5000,1637321,0
20110721,66087.5000,67175.0000,65750.0000,67125.0000,2311771,0
20110722,67062.5000,67387.5000,66637.5000,67050.0000,1478170,0
20110725,66500.0000,67012.5000,66100.0000,66675.0000,1640963,0
20110726,66675.0000,66987.5000,66275.0000,66312.5000,1698186,0
20110727,66300.0000,66425.0000,64900.0000,64950.0000,2535676,0
20110728,64962.5000,65650.0000,64762.5000,64837.5000,2338767,0
20110729,64887.5000,65037.5000,63925.0000,64425.0000,2889931,0
20110801,65300.0000,65487.5000,63512.5000,63987.5000,3020191,0
20110802,63987.5000,64250.0000,62337.5000,62362.5000,3293753,0
20110803,62412.5000,62900.0000,61512.5000,62725.0000,3815275,0
20110804,62712.5000,63212.5000,59662.5000,59937.5000,5039775,0
20110805,59975.0000,60950.0000,58162.5000,59887.5000,6160540,0
20110808,58362.5000,59450.0000,55475.0000,55562.5000,6173318,0
20110809,55650.0000,58775.0000,53850.0000,58587.5000,6285917,0
20110810,58550.0000,58937.5000,55687.5000,56175.0000,4925051,0
20110811,56150.0000,59200.0000,55150.0000,58425.0000,4482222,0
20110812,58412.5000,59337.5000,57337.5000,58837.5000,2720118,0
20110815,58987.5000,60087.5000,58812.5000,59925.0000,2002026,0
20110816,59825.0000,60075.0000,58875.0000,59612.5000,2556621,0
20110817,59587.5000,60337.5000,59075.0000,59500.0000,2112805,0
20110818,59475.0000,59500.0000,56412.5000,57175.0000,3809916,0
20110819,57187.5000,57662.5000,55875.0000,56200.0000,3583223,0
20110822,56100.0000,57325.0000,55562.5000,56162.5000,2714560,0
20110823,56175.0000,58037.5000,55925.0000,57925.0000,3338118,0
20110824,57950.0000,58837.5000,57125.0000,58600.0000,2616278,0
20110825,58575.0000,59425.0000,57650.0000,57875.0000,3198280,0
20110826,57850.0000,58987.5000,56637.5000,58800.0000,3053686,0
20110829,58775.0000,60437.5000,58612.5000,60400.0000,1832857,0
20110830,60400.0000,60937.5000,59675.0000,60237.5000,2576230,0
20110831,60212.5000,61487.5000,60062.5000,60950.0000,3159833,0
20110901,60900.0000,61425.0000,60037.5000,60062.5000,2656315,0
20110902,60050.0000,60162.5000,58425.0000,58462.5000,2427798,0
20110905,58250.0000,58337.5000,56912.5000,57275.0000,2427798,0
20110906,57150.0000,58300.0000,56800.0000,58225.0000,3522564,0
20110907,58225.0000,59987.5000,58187.5000,59950.0000,2595150,0
20110908,59962.5000,60187.5000,59100.0000,59287.5000,2136073,0
20110909,59287.5000,59700.0000,57337.5000,57900.0000,1615259,0
20110912,57175.0000,58200.0000,56475.0000,58162.5000,1148718,0
20110913,58137.5000,58837.5000,57250.0000,58575.0000,1129051,0
20110914,58562.5000,60125.0000,57712.5000,59425.0000,868479,0
20110915,59450.0000,60600.0000,59112.5000,60537.5000,216553,0
20110916,60500.0000,60837.5000,60075.0000,60837.5000,51069,0
20110919,59962.5000,60187.5000,59075.0000,59887.5000,2446620,0
20110920,59837.5000,60725.0000,59262.5000,59787.5000,2614553,0
20110921,59837.5000,60187.5000,57750.0000,57787.5000,3254771,0
20110922,57762.5000,57950.0000,55337.5000,56175.0000,4741905,0
20110923,56212.5000,56925.0000,55100.0000,56487.5000,3365634,0
20110926,56100.0000,57950.0000,55750.0000,57900.0000,3089036,0
20110927,57875.0000,59500.0000,57750.0000,58500.0000,3258954,0
20110928,58450.0000,59087.5000,57175.0000,57462.5000,2802438,0
20110929,57412.5000,58537.5000,56675.0000,57812.5000,2975702,0
20110930,57862.5000,57987.5000,56075.0000,56300.0000,2980938,0
20111003,56150.0000,56675.0000,54262.5000,54312.5000,3504183,0
20111004,54375.0000,55987.5000,53400.0000,55675.0000,4190407,0
20111005,55725.0000,57062.5000,55325.0000,56750.0000,3039981,0
20111006,56750.0000,58025.0000,56450.0000,57900.0000,2903759,0
20111007,57862.5000,58687.5000,57237.5000,57750.0000,2865466,0
20111010,57887.5000,59612.5000,57825.0000,59550.0000,1776333,0
20111011,59525.0000,59737.5000,59037.5000,59487.5000,1953734,0
20111012,59375.0000,60800.0000,59037.5000,59912.5000,2559219,0
20111013,59925.0000,60212.5000,59262.5000,59887.5000,2316227,0
20111014,59875.0000,61075.0000,59650.0000,60962.5000,2244214,0
20111017,60912.5000,61537.5000,59675.0000,59700.0000,2385603,0
20111018,59700.0000,61487.5000,59275.0000,61150.0000,2978540,0
20111019,61137.5000,61362.5000,60075.0000,60350.0000,2430802,0
20111020,60337.5000,60812.5000,59625.0000,60450.0000,2898123,0
20111021,60437.5000,61787.5000,60400.0000,61762.5000,2115010,0
20111024,61487.5000,62625.0000,61337.5000,62350.0000,2006311,0
20111025,62350.0000,62725.0000,61112.5000,61225.0000,2635786,0
20111026,61250.0000,62125.0000,60825.0000,61875.0000,2697660,0
20111027,61900.0000,64462.5000,61875.0000,64125.0000,3324091,0
20111028,64112.5000,64212.5000,63637.5000,64050.0000,1932702,0
20111031,64000.0000,64037.5000,62262.5000,62462.5000,2239270,0
20111101,62375.0000,62400.0000,60425.0000,61225.0000,2238819,0
20111102,61175.0000,61937.5000,60825.0000,61712.5000,2264238,0
20111103,61712.5000,62987.5000,60675.0000,62787.5000,2822923,0
20111104,62787.5000,62937.5000,61725.0000,62550.0000,2243027,0
20111107,62662.5000,62975.0000,61600.0000,62875.0000,1982159,0
20111108,62875.0000,63762.5000,62425.0000,63662.5000,2241483,0
20111109,63662.5000,63700.0000,61137.5000,61287.5000,3248837,0
20111110,61312.5000,62250.0000,60912.5000,61875.0000,2584328,0
20111111,61875.0000,63237.5000,61687.5000,63075.0000,1603127,0
20111114,63212.5000,63537.5000,62175.0000,62625.0000,1889071,0
20111115,62575.0000,63112.5000,61700.0000,62700.0000,2243400,0
20111116,62725.0000,62937.5000,61525.0000,61550.0000,2711882,0
20111117,61562.5000,62087.5000,60325.0000,60737.5000,3096973,0
20111118,60750.0000,61487.5000,60437.5000,60700.0000,2178618,0
20111121,60400.0000,60450.0000,59025.0000,59537.5000,2401770,0
20111122,59537.5000,59950.0000,58962.5000,59137.5000,2306860,0
20111123,59137.5000,59250.0000,57925.0000,58000.0000,2322710,0
20111124,58012.5000,58687.5000,57800.0000,57962.5000,2325948,0
20111125,58000.0000,58562.5000,57375.0000,57675.0000,1518196,0
20111128,58600.0000,59812.5000,58462.5000,59550.0000,2362657,0
20111129,59537.5000,60300.0000,59312.5000,59787.5000,3292771,0
20111130,59750.0000,62337.5000,59150.0000,62300.0000,3298494,0
20111201,62187.5000,62550.0000,61787.5000,62175.0000,2110759,0
20111202,62175.0000,63137.5000,62100.0000,62175.0000,2179603,0
20111205,62400.0000,63312.5000,62400.0000,62750.0000,2333966,0
20111206,62662.5000,63287.5000,62262.5000,62750.0000,2187368,0
20111207,62775.0000,63400.0000,62200.0000,63200.0000,2724649,0
20111208,63187.5000,63600.0000,61537.5000,61762.5000,2442801,0
20111209,61775.0000,63025.0000,61425.0000,62987.5000,1143685,0
20111212,62800.0000,63025.0000,61300.0000,61762.5000,908398,0
20111213,61750.0000,62487.5000,60925.0000,61312.5000,999447,0
20111214,61300.0000,61625.0000,60450.0000,60625.0000,593669,0
20111215,60637.5000,61350.0000,60225.0000,60912.5000,327313,0
20111216,60912.5000,61462.5000,60862.5000,61200.0000,75185,0
20111219,60600.0000,60987.5000,59775.0000,59937.5000,1683745,0
20111220,59950.0000,61862.5000,59937.5000,61825.0000,1825749,0
20111221,61800.0000,62450.0000,61150.0000,61812.5000,1986543,0
20111222,61800.0000,62550.0000,61612.5000,62462.5000,1332518,0
20111223,62475.0000,63037.5000,62437.5000,62975.0000,693965,0
20111227,63025.0000,63200.0000,62800.0000,63012.5000,507304,0
20111228,63000.0000,63225.0000,62150.0000,62212.5000,1012280,0
20111229,62200.0000,62925.0000,62187.5000,62862.5000,874817,0
20111230,62837.5000,63025.0000,62537.5000,62650.0000,691026,0
20120103,63737.5000,64000.0000,63512.5000,63612.5000,1563690,0
20120104,63600.0000,63737.5000,63137.5000,63662.5000,1417634,0
20120105,63662.5000,63900.0000,62987.5000,63662.5000,1815274,0
20120106,63662.5000,64112.5000,63337.5000,63700.0000,1691681,0
20120109,63737.5000,63887.5000,63362.5000,63775.0000,1437855,0
20120110,63750.0000,64600.0000,63725.0000,64312.5000,1531383,0
20120111,64300.0000,64475.0000,63962.5000,64400.0000,1800297,0
20120112,64412.5000,64875.0000,64037.5000,64612.5000,1754245,0
20120113,64600.0000,64750.0000,63637.5000,64475.0000,2114591,0
20120116,64262.5000,64612.5000,64062.5000,64575.0000,175626,0
20120117,64525.0000,65125.0000,64300.0000,64475.0000,1836820,0
20120118,64450.0000,65212.5000,64325.0000,65137.5000,2003604,0
20120119,65137.5000,65575.0000,64962.5000,65512.5000,1837168,0
20120120,65500.0000,65587.5000,65237.5000,65562.5000,1416582,0
20120123,65375.0000,65912.5000,65250.0000,65562.5000,1594961,0
20120124,65562.5000,65587.5000,65075.0000,65575.0000,1468957,0
20120125,65562.5000,66237.5000,65150.0000,66025.0000,1968562,0
20120126,66037.5000,66487.5000,65462.5000,65750.0000,2001696,0
20120127,65737.5000,65962.5000,65350.0000,65637.5000,1730421,0
20120130,65700.0000,65725.0000,64800.0000,65450.0000,1710571,0
20120131,65450.0000,65875.0000,65112.5000,65400.0000,1891559,0
20120201,65387.5000,66350.0000,65187.5000,66012.5000,1904532,0
20120202,66012.5000,66300.0000,65850.0000,66137.5000,1352211,0
20120203,66137.5000,67100.0000,66000.0000,66975.0000,1704222,0
20120206,66825.0000,67025.0000,66512.5000,66950.0000,1191584,0
20120207,66950.0000,67287.5000,66587.5000,67237.5000,1498761,0
20120208,67212.5000,67412.5000,66912.5000,67362.5000,1540962,0
20120209,67350.0000,67637.5000,67037.5000,67412.5000,1750116,0
20120210,67400.0000,67412.5000,66687.5000,67012.5000,1713453,0
20120213,67362.5000,67612.5000,67137.5000,67475.0000,1234654,0
20120214,67462.5000,67600.0000,66887.5000,67387.5000,1735366,0
20120215,67375.0000,67900.0000,66900.0000,67112.5000,2275907,0
20120216,67087.5000,67862.5000,66712.5000,67737.5000,1959657,0
20120217,67737.5000,68062.5000,67650.0000,68012.5000,1247605,0
20120220,68337.5000,68475.0000,68112.5000,68325.0000,190288,0
20120221,68300.0000,68387.5000,67787.5000,68012.5000,1582147,0
20120222,67987.5000,68200.0000,67650.0000,67800.0000,1439240,0
20120223,67800.0000,68187.5000,67512.5000,68162.5000,1593827,0
20120224,68150.0000,68425.0000,68075.0000,68137.5000,1165325,0
20120227,68162.5000,68537.5000,67650.0000,68375.0000,1662699,0
20120228,68362.5000,68687.5000,68225.0000,68575.0000,1540432,0
20120229,68562.5000,68862.5000,67837.5000,68125.0000,2280683,0
20120301,68112.5000,68762.5000,67937.5000,68725.0000,1966089,0
20120302,68725.0000,68850.0000,68250.0000,68425.0000,1458860,0
20120305,68362.5000,68475.0000,67900.0000,68212.5000,1528635,0
20120306,68200.0000,68287.5000,66925.0000,67075.0000,2446910,0
20120307,67075.0000,67712.5000,67062.5000,67650.0000,1888277,0
20120308,67637.5000,68425.0000,67525.0000,68312.5000,1830086,0
20120309,68312.5000,68725.0000,68162.5000,68600.0000,1062312,0
20120312,68637.5000,68637.5000,68300.0000,68637.5000,904651,0
20120313,68625.0000,69850.0000,68575.0000,69825.0000,1018838,0
20120314,69825.0000,69987.5000,69500.0000,69712.5000,511055,0
20120315,69700.0000,70150.0000,69525.0000,70062.5000,352598,0
20120316,70075.0000,70312.5000,70000.0000,70287.5000,48062,0
20120319,69862.5000,70400.0000,69675.0000,70212.5000,1517944,0
20120320,70200.0000,70250.0000,69587.5000,70000.0000,1583682,0
20120321,70000.0000,70287.5000,69712.5000,69887.5000,1533339,0
20120322,69887.5000,70037.5000,69125.0000,69450.0000,1682241,0
20120323,69450.0000,69762.5000,69025.0000,69712.5000,1559328,0
20120326,69687.5000,70775.0000,69625.0000,70762.5000,1456063,0
20120327,70750.0000,70987.5000,70300.0000,70300.0000,1251732,0
20120328,70312.5000,70612.5000,69600.0000,70000.0000,1752041,0
20120329,69975.0000,70200.0000,69312.5000,69900.0000,1826376,0
20120330,69900.0000,70312.5000,69787.5000,70200.0000,1616860,0
20120402,70362.5000,70887.5000,69950.0000,70612.5000,1718252,0
20120403,70600.0000,70712.5000,69975.0000,70425.0000,1673086,0
20120404,70450.0000,70450.0000,69425.0000,69662.5000,1826283,0
20120405,69662.5000,69887.5000,69200.0000,69512.5000,1536406,0
20120406,69525.0000,69737.5000,68600.0000,68750.0000,197999,0
20120409,68750.0000,69137.5000,68587.5000,68725.0000,1082026,0
20120410,68712.5000,69037.5000,67625.0000,67837.5000,2514979,0
20120411,67887.5000,68525.0000,67875.0000,68212.5000,1739768,0
20120412,68212.5000,69312.5000,68162.5000,69300.0000,1852924,0
20120413,69287.5000,69425.0000,68187.5000,68250.0000,1925749,0
20120416,68300.0000,68762.5000,68025.0000,68187.5000,1959799,0
20120417,68212.5000,69437.5000,67962.5000,69187.5000,1847678,0
20120418,69187.5000,69337.5000,68887.5000,68925.0000,1848186,0
20120419,68937.5000,69500.0000,68275.0000,68625.0000,2631716,0
20120420,68687.5000,69162.5000,68562.5000,68750.0000,1808198,0
20120423,68612.5000,68737.5000,67700.0000,68137.5000,1848613,0
20120424,68150.0000,68562.5000,68050.0000,68500.0000,1439403,0
20120425,68537.5000,69387.5000,68475.0000,69375.0000,1827184,0
20120426,69362.5000,69912.5000,69050.0000,69850.0000,1666428,0
20120427,69837.5000,70150.0000,69325.0000,69950.0000,1610498,0
20120430,70012.5000,70125.0000,69487.5000,69712.5000,1319740,0
20120501,69712.5000,70587.5000,69562.5000,70025.0000,1305365,0
20120502,70025.0000,70237.5000,69462.5000,69875.0000,1679970,0
20120503,69875.0000,70137.5000,69225.0000,69300.0000,1759554,0
20120504,69325.0000,69450.0000,68075.0000,68125.0000,2074698,0
20120507,67700.0000,68512.5000,67125.0000,68287.5000,1606353,0
20120508,68262.5000,68400.0000,67187.5000,67937.5000,2306906,0
20120509,67950.0000,68037.5000,66962.5000,67550.0000,2523171,0
20120510,67562.5000,68187.5000,67287.5000,67862.5000,1836066,0
20120511,67875.0000,68162.5000,67200.0000,67500.0000,1839116,0
20120514,67300.0000,67550.0000,66662.5000,66712.5000,1912794,0
20120515,66725.0000,67350.0000,66275.0000,66425.0000,2395350,0
20120516,66437.5000,66987.5000,66037.5000,66137.5000,2281345,0
20120517,66150.0000,66537.5000,65025.0000,65075.0000,2883903,0
20120518,65100.0000,65525.0000,64487.5000,64525.0000,2775704,0
20120521,64587.5000,65800.0000,64362.5000,65787.5000,2041257,0
20120522,65762.5000,66325.0000,65375.0000,65750.0000,2449047,0
20120523,65775.0000,65950.0000,64700.0000,65800.0000,2555000,0
20120524,65787.5000,66175.0000,65300.0000,66150.0000,2171122,0
20120525,66125.0000,66487.5000,65600.0000,65737.5000,1519593,0
20120528,66100.0000,66425.0000,65987.5000,66075.0000,152984,0
20120529,66050.0000,66712.5000,65875.0000,66675.0000,2235310,0
20120530,66675.0000,66712.5000,65400.0000,65425.0000,2313601,0
20120531,65450.0000,65950.0000,64862.5000,65300.0000,2745153,0
20120601,65312.5000,65375.0000,63675.0000,63687.5000,3276495,0
20120604,63750.0000,64075.0000,63100.0000,63637.5000,2334031,0
20120605,63662.5000,64337.5000,63375.0000,64275.0000,2034610,0
20120606,64262.5000,65787.5000,64150.0000,65787.5000,2836135,0
20120607,65762.5000,66475.0000,65600.0000,65812.5000,2577317,0
20120608,65812.5000,66475.0000,65275.0000,66462.5000,1334013,0
20120611,67100.0000,67450.0000,65312.5000,65350.0000,1171295,0
20120612,65375.0000,66362.5000,65187.5000,66350.0000,817732,0
20120613,66312.5000,66387.5000,65512.5000,65787.5000,510825,0
20120614,65787.5000,66725.0000,65587.5000,66637.5000,485343,0
20120615,66612.5000,66987.5000,66562.5000,66787.5000,72958,0
20120618,67262.5000,67375.0000,66362.5000,67025.0000,2069087,0
20120619,67037.5000,67850.0000,66825.0000,67512.5000,1771063,0
20120620,67500.0000,67775.0000,66937.5000,67525.0000,2359064,0
20120621,67537.5000,67662.5000,65875.0000,65912.5000,2708047,0
20120622,65925.0000,66587.5000,65912.5000,66275.0000,1858689,0
20120625,66275.0000,66325.0000,65125.0000,65337.5000,1840378,0
20120626,65337.5000,65900.0000,65162.5000,65787.5000,1810326,0
20120627,65787.5000,66425.0000,65600.0000,66312.5000,1615882,0
20120628,66287.5000,66387.5000,65337.5000,66150.0000,2290787,0
20120629,66100.0000,67975.0000,65800.0000,67912.5000,2484771,0
20120702,67937.5000,68112.5000,67475.0000,67900.0000,1687967,0
20120703,67912.5000,68475.0000,67762.5000,68437.5000,1043774,0
20120704,68325.0000,68500.0000,68187.5000,68400.0000,110609,0
20120705,68300.0000,68750.0000,67850.0000,68087.5000,1880977,0
20120706,68075.0000,68200.0000,67112.5000,67625.0000,1952810,0
20120709,67462.5000,67512.5000,67050.0000,67475.0000,1468459,0
20120710,67450.0000,67825.0000,66525.0000,66775.0000,2019424,0
20120711,66750.0000,67125.0000,66387.5000,66837.5000,1910327,0
20120712,66825.0000,66975.0000,65987.5000,66437.5000,1904845,0
20120713,66462.5000,67662.5000,66437.5000,67600.0000,1758313,0
20120716,67562.5000,67625.0000,67150.0000,67362.5000,1546166,0
20120717,67362.5000,68025.0000,66962.5000,67912.5000,1970476,0
20120718,67925.0000,68525.0000,67625.0000,68362.5000,1797476,0
20120719,68362.5000,68800.0000,68300.0000,68612.5000,1742592,0
20120720,68575.0000,68600.0000,67850.0000,67937.5000,1799655,0
20120723,67775.0000,67837.5000,66600.0000,67175.0000,2078031,0
20120724,67187.5000,67325.0000,66187.5000,66487.5000,2110235,0
20120725,66550.0000,67000.0000,66062.5000,66737.5000,1840145,0
20120726,66737.5000,67937.5000,66387.5000,67762.5000,2275647,0
20120727,67737.5000,69250.0000,67637.5000,69125.0000,2495264,0
20120730,68962.5000,69375.0000,68787.5000,69025.0000,1483220,0
20120731,69000.0000,69325.0000,68550.0000,68600.0000,1774239,0
20120801,68600.0000,69075.0000,68387.5000,68537.5000,1789642,0
20120802,68500.0000,69150.0000,67462.5000,68112.5000,2827731,0
20120803,68112.5000,69525.0000,68000.0000,69475.0000,1943890,0
20120806,69512.5000,69787.5000,69362.5000,69512.5000,1164883,0
20120807,69500.0000,70162.5000,69375.0000,69837.5000,1459898,0
20120808,69825.0000,70012.5000,69525.0000,69937.5000,1227651,0
20120809,69925.0000,70187.5000,69687.5000,70025.0000,1179236,0
20120810,70012.5000,70137.5000,69600.0000,70112.5000,1241893,0
20120813,70025.0000,70200.0000,69712.5000,70125.0000,1202738,0
20120814,70100.0000,70475.0000,69862.5000,70062.5000,1435041,0
20120815,70062.5000,70287.5000,69850.0000,70162.5000,1102404,0
20120816,70175.0000,70775.0000,70087.5000,70687.5000,1482299,0
20120817,70687.5000,70837.5000,70537.5000,70775.0000,1138845,0
20120820,70750.0000,70900.0000,70475.0000,70737.5000,1110701,0
20120821,70737.5000,71237.5000,70400.0000,70625.0000,1730302,0
20120822,70637.5000,70712.5000,70212.5000,70625.0000,1671976,0
20120823,70612.5000,70900.0000,69900.0000,70000.0000,1592209,0
20120824,69987.5000,70600.0000,69762.5000,70525.0000,1571472,0
20120827,70500.0000,70800.0000,70350.0000,70400.0000,929925,0
20120828,70412.5000,70600.0000,70162.5000,70387.5000,1209952,0
20120829,70362.5000,70625.0000,70237.5000,70375.0000,959177,0
20120830,70350.0000,70387.5000,69762.5000,69837.5000,1217187,0
20120831,69850.0000,70612.5000,69775.0000,70237.5000,2046718,0
20120903,70312.5000,70475.0000,69837.5000,70425.0000,161515,0
20120904,70437.5000,70462.5000,69725.0000,70300.0000,1680036,0
20120905,70312.5000,70412.5000,69862.5000,70187.5000,1429011,0
20120906,70175.0000,71612.5000,70162.5000,71537.5000,2040127,0
20120907,71550.0000,71937.5000,71525.0000,71912.5000,1468529,0
20120910,71837.5000,71900.0000,71287.5000,71312.5000,1096354,0
20120911,71275.0000,71875.0000,71075.0000,71525.0000,1429945,0
20120912,71525.0000,72012.5000,71425.0000,71925.0000,1725227,0
20120913,71912.5000,73212.5000,71750.0000,72875.0000,2599658,0
20120914,72825.0000,73737.5000,72825.0000,73312.5000,1291413,0
20120917,73287.5000,73287.5000,72875.0000,73037.5000,668585,0
20120918,73025.0000,73162.5000,72787.5000,72962.5000,762526,0
20120919,73000.0000,73275.0000,72887.5000,72987.5000,457469,0
20120920,72987.5000,73087.5000,72500.0000,73037.5000,309519,0
20120921,73037.5000,73462.5000,73012.5000,73412.5000,60974,0
20120924,72512.5000,72725.0000,72237.5000,72575.0000,1257245,0
20120925,72587.5000,72850.0000,71750.0000,71837.5000,1811493,0
20120926,71837.5000,71987.5000,71200.0000,71362.5000,1778971,0
20120927,71375.0000,72225.0000,71375.0000,72062.5000,1754731,0
20120928,72050.0000,72175.0000,71450.0000,71712.5000,2098950,0
20121001,71637.5000,72575.0000,71387.5000,71837.5000,1901880,0
20121002,71825.0000,72300.0000,71612.5000,72025.0000,1609875,0
20121003,72012.5000,72437.5000,71775.0000,72225.0000,1540216,0
20121004,72200.0000,72887.5000,72200.0000,72787.5000,1565475,0
20121005,72787.5000,73300.0000,72562.5000,72775.0000,1679196,0
20121008,72862.5000,72862.5000,72375.0000,72500.0000,961104,0
20121009,72487.5000,72725.0000,71762.5000,71812.5000,1954989,0
20121010,71850.0000,71887.5000,71250.0000,71300.0000,1672672,0
20121011,71287.5000,71962.5000,71062.5000,71425.0000,1582367,0
20121012,71412.5000,71725.0000,71000.0000,71087.5000,1620801,0
20121015,71175.0000,71825.0000,70825.0000,71812.5000,1524636,0
20121016,71800.0000,72575.0000,71725.0000,72475.0000,1621207,0
20121017,72462.5000,72887.5000,72312.5000,72850.0000,1534392,0
20121018,72850.0000,72987.5000,72387.5000,72562.5000,1805789,0
20121019,72562.5000,72675.0000,71175.0000,71187.5000,2399785,0
20121022,71225.0000,71562.5000,70837.5000,71525.0000,1777659,0
20121023,71537.5000,71662.5000,70100.0000,70312.5000,2301468,0
20121024,70325.0000,70750.0000,70087.5000,70287.5000,1756752,0
20121025,70312.5000,70837.5000,69975.0000,70437.5000,1807809,0
20121026,70487.5000,70625.0000,69725.0000,70375.0000,2089836,0
20121029,70312.5000,70350.0000,69850.0000,70137.5000,181669,0
20121030,69962.5000,70612.5000,69650.0000,70562.5000,178848,0
20121031,70625.0000,70912.5000,70025.0000,70087.5000,1775115,0
20121101,70100.0000,71250.0000,69925.0000,71175.0000,1705826,0
20121102,71162.5000,71575.0000,70250.0000,70275.0000,2088815,0
20121105,70137.5000,70775.0000,70125.0000,70587.5000,1385411,0
20121106,70550.0000,71462.5000,70487.5000,71275.0000,1481236,0
20121107,71250.0000,71587.5000,69200.0000,69487.5000,3190105,0
20121108,69512.5000,69875.0000,68625.0000,68750.0000,2614835,0
20121109,68787.5000,69400.0000,68175.0000,68800.0000,2549123,0
20121112,68762.5000,69087.5000,68625.0000,68912.5000,1130556,0
20121113,68912.5000,69312.5000,68287.5000,68587.5000,1950242,0
20121114,68662.5000,69087.5000,67475.0000,67662.5000,2448702,0
20121115,67700.0000,67950.0000,67262.5000,67575.0000,2405346,0
20121116,67575.0000,68025.0000,67012.5000,68025.0000,2588254,0
20121119,68037.5000,69287.5000,68012.5000,69050.0000,1736394,0
20121120,69000.0000,69375.0000,68700.0000,69300.0000,1538979,0
20121121,69300.0000,69487.5000,68850.0000,69462.5000,1064943,0
20121122,69450.0000,69687.5000,69437.5000,69575.0000,114558,0
20121123,69587.5000,70375.0000,69362.5000,70237.5000,910642,0
20121126,70162.5000,70250.0000,69750.0000,70250.0000,1220665,0
20121127,70200.0000,70387.5000,69775.0000,69887.5000,1637467,0
20121128,69875.0000,70437.5000,69150.0000,70325.0000,2120666,0
20121129,70337.5000,70925.0000,70225.0000,70612.5000,1877829,0
20121130,70575.0000,70975.0000,70487.5000,70787.5000,1680252,0
20121203,70662.5000,71200.0000,70225.0000,70287.5000,1652102,0
20121204,70300.0000,70587.5000,70075.0000,70162.5000,1619569,0
20121205,70137.5000,70737.5000,69837.5000,70337.5000,2045099,0
20121206,70325.0000,70675.0000,70200.0000,70637.5000,1381373,0
20121207,70612.5000,71112.5000,70425.0000,70862.5000,1771716,0
20121210,70800.0000,71050.0000,70537.5000,70862.5000,1136014,0
20121211,70875.0000,71712.5000,70750.0000,71600.0000,1772202,0
20121212,71562.5000,71937.5000,71287.5000,71300.0000,1829769,0
20121213,71287.5000,71575.0000,70787.5000,70875.0000,1950362,0
20121214,70837.5000,71275.0000,70575.0000,70825.0000,1041852,0
20121217,71062.5000,71712.5000,70750.0000,71662.5000,853447,0
20121218,71687.5000,72412.5000,71525.0000,72262.5000,874926,0
20121219,72250.0000,72525.0000,71637.5000,71662.5000,505063,0
20121220,71675.0000,72312.5000,71587.5000,72300.0000,340934,0
20121221,72275.0000,72325.0000,69650.0000,71237.5000,73100,0
20121224,71212.5000,71225.0000,70875.0000,70950.0000,318126,0
20121226,71200.0000,71275.0000,70537.5000,70650.0000,578176,0
20121227,70662.5000,70925.0000,69800.0000,70687.5000,1467429,0
20121228,70662.5000,70837.5000,69112.5000,69337.5000,1061826,0
20121231,69412.5000,71287.5000,69175.0000,71187.5000,1478128,0
20130102,72150.0000,72900.0000,71912.5000,72825.0000,1939320,0
20130103,72800.0000,73025.0000,72500.0000,72712.5000,1598235,0
20130104,72700.0000,73150.0000,72562.5000,72987.5000,1509781,0
20130107,73012.5000,73037.5000,72537.5000,72787.5000,1189020,0
20130108,72837.5000,72850.0000,72300.0000,72575.0000,1366989,0
20130109,72575.0000,72975.0000,72562.5000,72837.5000,1186764,0
20130110,72825.0000,73512.5000,72737.5000,73500.0000,1536010,0
20130111,73487.5000,73575.0000,73112.5000,73375.0000,1122234,0
20130114,73337.5000,73562.5000,73012.5000,73250.0000,1168418,0
20130115,73250.0000,73412.5000,72825.0000,73362.5000,1323808,0
20130116,73350.0000,73450.0000,73000.0000,73225.0000,1230091,0
20130117,73250.0000,74025.0000,73025.0000,73800.0000,1740296,0
20130118,73775.0000,74050.0000,73525.0000,73987.5000,1447673,0
20130121,73900.0000,74187.5000,73900.0000,74175.0000,124915,0
20130122,74150.0000,74575.0000,73750.0000,74550.0000,1473299,0
20130123,74525.0000,74562.5000,74225.0000,74262.5000,1190361,0
20130124,74162.5000,74887.5000,74137.5000,74412.5000,1822913,0
20130125,74387.5000,74962.5000,74337.5000,74775.0000,1573008,0
20130128,74787.5000,75000.0000,74562.5000,74787.5000,1203634,0
20130129,74775.0000,75287.5000,74550.0000,75275.0000,1496138,0
20130130,75250.0000,75300.0000,74675.0000,74687.5000,1798387,0
20130131,74712.5000,75000.0000,74562.5000,74800.0000,1638725,0
20130201,74800.0000,75525.0000,74787.5000,75375.0000,1771608,0
20130204,75400.0000,75425.0000,74512.5000,74625.0000,1740191,0
20130205,74625.0000,75550.0000,74612.5000,75375.0000,1741561,0
20130206,75362.5000,75512.5000,74950.0000,75312.5000,1739209,0
20130207,75362.5000,75550.0000,74725.0000,75250.0000,1959424,0
20130208,75250.0000,75750.0000,75187.5000,75687.5000,1428025,0
20130211,75675.0000,75850.0000,75487.5000,75650.0000,1229887,0
20130212,75625.0000,75950.0000,75425.0000,75887.5000,1258547,0
20130213,75875.0000,76100.0000,75650.0000,75812.5000,1268482,0
20130214,75812.5000,76037.5000,75500.0000,75937.5000,1369257,0
20130215,75937.5000,76087.5000,75562.5000,75850.0000,1674261,0
20130218,75800.0000,75950.0000,75775.0000,75912.5000,115805,0
20130219,75900.0000,76450.0000,75762.5000,76450.0000,1498174,0
20130220,76437.5000,76500.0000,75325.0000,75350.0000,2017382,0
20130221,75387.5000,75487.5000,74750.0000,75100.0000,2503581,0
20130222,75112.5000,75750.0000,75100.0000,75700.0000,1761451,0
20130225,75775.0000,76225.0000,74087.5000,74237.5000,3093507,0
20130226,74275.0000,74887.5000,74137.5000,74675.0000,2932756,0
20130227,74662.5000,75962.5000,74500.0000,75825.0000,2452639,0
20130228,75812.5000,76225.0000,75437.5000,75612.5000,2193202,0
20130301,75625.0000,75950.0000,74975.0000,75837.5000,2544889,0
20130304,75737.5000,76375.0000,75350.0000,76375.0000,1980276,0
20130305,76337.5000,77137.5000,76225.0000,76850.0000,2366293,0
20130306,76950.0000,77237.5000,76850.0000,76950.0000,2089206,0
20130307,76987.5000,77275.0000,76875.0000,77137.5000,1670257,0
20130308,77137.5000,77675.0000,77012.5000,77475.0000,1135710,0
20130311,77362.5000,77862.5000,77275.0000,77800.0000,754879,0
20130312,77837.5000,77850.0000,77375.0000,77625.0000,794855,0
20130313,77650.0000,77850.0000,77400.0000,77800.0000,504388,0
20130314,77825.0000,78175.0000,77750.0000,78112.5000,368150,0
20130315,78062.5000,78250.0000,77854.0000,77854.0000,66574,0
20130318,77200.0000,77625.0000,76475.0000,77337.5000,2188168,0
20130319,77362.5000,77562.5000,76587.5000,77112.5000,2545239,0
20130320,76962.5000,77787.5000,76825.0000,77450.0000,1797647,0
20130321,77475.0000,77537.5000,76825.0000,76950.0000,1904151,0
20130322,76925.0000,77700.0000,76750.0000,77600.0000,1579587,0
20130325,77500.0000,78025.0000,76950.0000,77350.0000,2254235,0
20130326,77412.5000,77937.5000,77337.5000,77862.5000,1587656,0
20130327,77912.5000,78025.0000,77287.5000,77837.5000,1568970,0
20130328,77837.5000,78225.0000,77487.5000,78137.5000,1627305,0
20130401,78150.0000,78250.0000,77625.0000,77800.0000,1135732,0
20130402,77812.5000,78400.0000,77712.5000,78225.0000,1609532,0
20130403,78300.0000,78387.5000,77200.0000,77425.0000,2262940,0
20130404,77425.0000,77875.0000,77300.0000,77725.0000,1991850,0
20130405,77737.5000,77762.5000,76662.5000,77300.0000,2268208,0
20130408,77275.0000,78137.5000,77150.0000,77962.5000,1438013,0
20130409,78037.5000,78450.0000,77775.0000,78162.5000,1632361,0
20130410,78187.5000,79225.0000,78050.0000,79137.5000,2031363,0
20130411,79175.0000,79650.0000,79037.5000,79387.5000,1721257,0
20130412,79412.5000,79487.5000,78750.0000,79100.0000,1808001,0
20130415,79112.5000,79150.0000,76937.5000,77175.0000,2854356,0
20130416,77125.0000,78537.5000,77112.5000,78437.5000,2249005,0
20130417,78462.5000,78475.0000,76900.0000,77300.0000,2968605,0
20130418,77225.0000,77675.0000,76537.5000,76700.0000,2314982,0
20130419,76850.0000,77537.5000,76762.5000,77375.0000,1862742,0
20130422,77425.0000,78050.0000,77137.5000,77800.0000,1593692,0
20130423,77862.5000,78850.0000,77437.5000,78675.0000,2107980,0
20130424,78675.0000,78950.0000,78537.5000,78700.0000,1420026,0
20130425,78650.0000,79412.5000,78537.5000,79087.5000,1594338,0
20130426,79075.0000,79125.0000,78625.0000,78825.0000,1335009,0
20130429,78812.5000,79612.5000,78687.5000,79412.5000,1234673,0
20130430,79425.0000,79712.5000,79062.5000,79612.5000,1554113,0
20130501,79687.5000,79775.0000,78800.0000,78862.5000,1467736,0
20130502,78962.5000,79712.5000,78937.5000,79612.5000,1651280,0
20130503,79612.5000,80712.5000,79475.0000,80425.0000,1935194,0
20130506,80412.5000,80762.5000,80362.5000,80675.0000,963963,0
20130507,80625.0000,81087.5000,80462.5000,81025.0000,1504953,0
20130508,81037.5000,81475.0000,80850.0000,81437.5000,1587375,0
20130509,81412.5000,81612.5000,81000.0000,81225.0000,1823710,0
20130510,81300.0000,81550.0000,81012.5000,81475.0000,1640219,0
20130513,81275.0000,81662.5000,81075.0000,81537.5000,1328925,0
20130514,81537.5000,82437.5000,81325.0000,82400.0000,2016880,0
20130515,82375.0000,82987.5000,82137.5000,82712.5000,2122285,0
20130516,82762.5000,82937.5000,82300.0000,82400.0000,1919609,0
20130517,82475.0000,83287.5000,82412.5000,83150.0000,1921247,0
20130520,83125.0000,83537.5000,82987.5000,83225.0000,1748809,0
20130521,83175.0000,83662.5000,83000.0000,83275.0000,1693935,0
20130522,83287.5000,84287.5000,82325.0000,82775.0000,2970065,0
20130523,82875.0000,82950.0000,81637.5000,82500.0000,2671915,0
20130524,82562.5000,82762.5000,81725.0000,82525.0000,1948019,0
20130528,82500.0000,83637.5000,82212.5000,82725.0000,4176679,0
20130529,82712.5000,82837.5000,81900.0000,82350.0000,2125994,0
20130530,82325.0000,83037.5000,82050.0000,82675.0000,1773563,0
20130531,82687.5000,82900.0000,81312.5000,81450.0000,2554986,0
20130603,81475.0000,81950.0000,81037.5000,81812.5000,2519490,0
20130604,81787.5000,82287.5000,81075.0000,81562.5000,2137397,0
20130605,81462.5000,81612.5000,80275.0000,80400.0000,2646546,0
20130606,80425.0000,81212.5000,79825.0000,81137.5000,2795168,0
20130607,81100.0000,82200.0000,80900.0000,81925.0000,2371499,0
20130610,81825.0000,82425.0000,81725.0000,82100.0000,1807944,0
20130611,82100.0000,82125.0000,81075.0000,81350.0000,5176948,0
20130612,81375.0000,81912.5000,80475.0000,80500.0000,2597580,0
20130613,80537.5000,81975.0000,79875.0000,81837.5000,4692904,0
20130614,81887.5000,82037.5000,81162.5000,81212.5000,1034966,0
20130617,81225.0000,82337.5000,81200.0000,81987.5000,848279,0
20130618,82037.5000,82725.0000,81900.0000,82550.0000,739664,0
20130619,82625.0000,82750.0000,81312.5000,81475.0000,589657,0
20130620,81362.5000,81437.5000,79187.5000,79525.0000,639730,0
20130621,79525.0000,80212.5000,79475.0000,79996.5000,100309,0
20130624,79187.5000,79312.5000,77662.5000,78312.5000,2837880,0
20130625,78325.0000,79387.5000,77912.5000,79075.0000,2019829,0
20130626,79012.5000,80062.5000,78650.0000,79775.0000,1717573,0
20130627,79837.5000,80712.5000,79737.5000,80325.0000,1588290,0
20130628,80312.5000,80725.0000,79712.5000,79962.5000,2142572,0
20130701,80012.5000,81025.0000,79662.5000,80337.5000,1550499,0
20130702,80337.5000,80925.0000,80012.5000,80362.5000,1668386,0
20130703,80350.0000,80650.0000,79700.0000,80450.0000,1029810,0
20130705,80450.0000,81537.5000,80412.5000,81362.5000,1718922,0
20130708,81425.0000,81975.0000,81300.0000,81775.0000,1316733,0
20130709,81837.5000,82450.0000,81787.5000,82275.0000,1269733,0
20130710,82350.0000,82937.5000,82062.5000,82425.0000,1459781,0
20130711,82912.5000,83587.5000,82875.0000,83500.0000,1449729,0
20130712,83450.0000,83712.5000,83312.5000,83512.5000,1143081,0
20130715,83500.0000,83975.0000,83487.5000,83875.0000,910540,0
20130716,83887.5000,83975.0000,83325.0000,83562.5000,1170827,0
20130717,83587.5000,84025.0000,83287.5000,83775.0000,1413079,0
20130718,83837.5000,84425.0000,83587.5000,84025.0000,1340316,0
20130719,84000.0000,84525.0000,83762.5000,84475.0000,1145846,0
20130722,84500.0000,84712.5000,84275.0000,84512.5000,899675,0
20130723,84525.0000,84775.0000,84300.0000,84412.5000,979433,0
20130724,84475.0000,84762.5000,83862.5000,84187.5000,1505638,0
20130725,84200.0000,84325.0000,83587.5000,84200.0000,1422764,0
20130726,84287.5000,84450.0000,83525.0000,84325.0000,1390749,0
20130729,84325.0000,84400.0000,83825.0000,84125.0000,1100528,0
20130730,84112.5000,84425.0000,83862.5000,84237.5000,1318394,0
20130731,84200.0000,84700.0000,84012.5000,84025.0000,1979509,0
20130801,84275.0000,85187.5000,84225.0000,85012.5000,1517089,0
20130802,85112.5000,85250.0000,84787.5000,85200.0000,1212563,0
20130805,85137.5000,85250.0000,84937.5000,85125.0000,856396,0
20130806,85062.5000,85175.0000,84437.5000,84700.0000,1273260,0
20130807,84637.5000,84675.0000,84025.0000,84412.5000,1380213,0
20130808,84437.5000,84850.0000,84225.0000,84687.5000,1510694,0
20130809,84700.0000,84812.5000,84125.0000,84312.5000,1662642,0
20130812,84250.0000,84425.0000,83762.5000,84350.0000,1250683,0
20130813,84400.0000,84725.0000,83962.5000,84537.5000,1604462,0
20130814,84575.0000,84662.5000,84050.0000,84100.0000,1504310,0
20130815,84025.0000,84100.0000,82712.5000,82787.5000,2399303,0
20130816,82737.5000,83100.0000,82475.0000,82550.0000,3475286,0
20130819,82550.0000,82850.0000,82112.5000,82250.0000,1468155,0
20130820,82212.5000,82837.5000,82050.0000,82525.0000,1581959,0
20130821,82550.0000,82737.5000,81700.0000,81825.0000,2115241,0
20130822,81750.0000,82887.5000,81575.0000,82737.5000,1556145,0
20130823,82775.0000,83137.5000,82525.0000,83075.0000,1306654,0
20130826,83037.5000,83375.0000,82662.5000,82712.5000,1213360,0
20130827,82725.0000,82775.0000,81312.5000,81412.5000,2249176,0
20130828,81412.5000,81962.5000,81237.5000,81612.5000,1647202,0
20130829,81525.0000,82237.5000,81387.5000,81837.5000,1743634,0
20130830,81950.0000,82250.0000,81275.0000,81562.5000,1932571,0
20130903,82012.5000,82500.0000,81537.5000,81950.0000,2317319,0
20130904,81900.0000,82762.5000,81750.0000,82675.0000,1627760,0
20130905,82737.5000,82912.5000,82525.0000,82650.0000,1254324,0
20130906,82600.0000,83200.0000,81937.5000,82675.0000,2564968,0
20130909,82600.0000,83587.5000,82600.0000,83450.0000,1481869,0
20130910,83550.0000,84162.5000,83450.0000,84125.0000,1849907,0
20130911,84112.5000,84525.0000,83887.5000,84437.5000,1843965,0
20130912,84487.5000,84500.0000,84062.5000,84250.0000,1354297,0
20130913,84237.5000,84525.0000,84025.0000,84425.0000,756480,0
20130916,84925.0000,85525.0000,84737.5000,84900.0000,1005283,0
20130917,84812.5000,85337.5000,84737.5000,85250.0000,727285,0
20130918,85300.0000,86487.5000,85000.0000,86225.0000,666703,0
20130919,86250.0000,86662.5000,86025.0000,86212.5000,407019,0
20130920,86200.0000,86362.5000,86062.5000,86194.5000,66089,0
20130923,85325.0000,85375.0000,84475.0000,84637.5000,1671961,0
20130924,84662.5000,85050.0000,84375.0000,84625.0000,1501832,0
20130925,84612.5000,84750.0000,84225.0000,84287.5000,1639058,0
20130926,84325.0000,84875.0000,84287.5000,84625.0000,1466703,0
20130927,84725.0000,84775.0000,84000.0000,84325.0000,1430018,0
20130930,83750.0000,84050.0000,83337.5000,83712.5000,2148739,0
20131001,83925.0000,84612.5000,83762.5000,84475.0000,1759975,0
20131002,84575.0000,84587.5000,83662.5000,84150.0000,1653547,0
20131003,84150.0000,84237.5000,83162.5000,83487.5000,2263053,0
20131004,83400.0000,84300.0000,83375.0000,84237.5000,1503566,0
20131007,83837.5000,83975.0000,83325.0000,83387.5000,1596182,0
20131008,83350.0000,83575.0000,82300.0000,82525.0000,2351930,0
20131009,82400.0000,82912.5000,82000.0000,82437.5000,2485712,0
20131010,82425.0000,84387.5000,82400.0000,84250.0000,2286252,0
20131011,84150.0000,85012.5000,83650.0000,84950.0000,1557513,0
20131014,84200.0000,85337.5000,84037.5000,85212.5000,1506081,0
20131015,85312.5000,85487.5000,84475.0000,84600.0000,1871393,0
20131016,84712.5000,85850.0000,84562.5000,85662.5000,1796325,0
20131017,85600.0000,86437.5000,85312.5000,86387.5000,1668980,0
20131018,86375.0000,87012.5000,86350.0000,86825.0000,1524654,0
20131021,86900.0000,87125.0000,86737.5000,86912.5000,1107787,0
20131022,86887.5000,87725.0000,86800.0000,87475.0000,1841176,0
20131023,87475.0000,87475.0000,86725.0000,87087.5000,1519712,0
20131024,87137.5000,87587.5000,87000.0000,87425.0000,1246430,0
20131025,87400.0000,87787.5000,87137.5000,87700.0000,1253352,0
20131028,87687.5000,88112.5000,87575.0000,87950.0000,1156019,0
20131029,87950.0000,88437.5000,87725.0000,88375.0000,1189431,0
20131030,88412.5000,88662.5000,87587.5000,88025.0000,1774552,0
20131031,87887.5000,88200.0000,87512.5000,87550.0000,1872956,0
20131101,87775.0000,88062.5000,87350.0000,87737.5000,1600757,0
20131104,87700.0000,88200.0000,87662.5000,88150.0000,1000121,0
20131105,88137.5000,88200.0000,87525.0000,87825.0000,1473640,0
20131106,87862.5000,88500.0000,87787.5000,88275.0000,1320403,0
20131107,88187.5000,88725.0000,87112.5000,87262.5000,2459589,0
20131108,87237.5000,88400.0000,86825.0000,88300.0000,2070431,0
20131111,88350.0000,88512.5000,88137.5000,88375.0000,952210,0
20131112,88387.5000,88487.5000,87925.0000,88250.0000,1394895,0
20131113,88237.5000,89112.5000,87712.5000,88937.5000,1673308,0
20131114,88987.5000,89450.0000,88862.5000,89387.5000,1579106,0
20131115,89387.5000,89800.0000,89325.0000,89675.0000,1226789,0
20131118,89675.0000,89987.5000,89237.5000,89437.5000,1556412,0
20131119,89475.0000,89687.5000,89100.0000,89262.5000,1587573,0
20131120,89275.0000,89712.5000,88725.0000,88987.5000,2065833,0
20131121,88975.0000,89775.0000,88787.5000,89687.5000,1384622,0
20131122,89662.5000,90162.5000,89600.0000,90062.5000,1238550,0
20131125,90100.0000,90462.5000,89925.0000,90125.0000,1106283,0
20131126,90062.5000,90350.0000,89937.5000,90100.0000,1090975,0
20131127,90100.0000,90375.0000,90062.5000,90212.5000,848056,0
20131129,90225.0000,90625.0000,90137.5000,90200.0000,817542,0
20131202,90312.5000,90450.0000,89850.0000,89987.5000,1324016,0
20131203,90012.5000,90087.5000,89312.5000,89575.0000,1720294,0
20131204,89600.0000,89975.0000,88887.5000,89587.5000,2097836,0
20131205,89625.0000,89712.5000,89100.0000,89200.0000,1571790,0
20131206,89225.0000,90300.0000,89212.5000,90250.0000,1756084,0
20131209,90325.0000,90575.0000,90237.5000,90450.0000,1059179,0
20131210,90462.5000,90575.0000,90050.0000,90150.0000,2336504,0
20131211,90212.5000,90400.0000,88962.5000,89037.5000,3982759,0
20131212,89037.5000,89200.0000,88587.5000,88750.0000,1831044,0
20131213,88675.0000,89150.0000,88587.5000,88737.5000,988386,0
20131216,88737.5000,89625.0000,88012.5000,89325.0000,858132,0
20131217,89237.5000,89450.0000,88825.0000,88962.5000,740425,0
20131218,88912.5000,90637.5000,88362.5000,90537.5000,705349,0
20131219,90500.0000,90650.0000,90062.5000,90425.0000,387241,0
20131220,90437.5000,90650.0000,90437.5000,90644.5000,47698,0
20131223,90850.0000,91225.0000,90837.5000,91137.5000,733403,0
20131224,91137.5000,91475.0000,91025.0000,91450.0000,314408,0
20131226,91500.0000,91887.5000,91487.5000,91825.0000,437830,0
20131227,91825.0000,92000.0000,91662.5000,91825.0000,622662,0
20131230,91800.0000,91925.0000,91675.0000,91737.5000,566572,0
20131231,91775.0000,92325.0000,91712.5000,92050.0000,650261,0
20140102,91887.5000,92037.5000,91087.5000,91325.0000,1223831,0
20140103,91362.5000,91650.0000,91025.0000,91275.0000,960040,0
20140106,91200.0000,91625.0000,90862.5000,91037.5000,1361860,0
20140107,90987.5000,91737.5000,90975.0000,91537.5000,1150952,0
20140108,91537.5000,91737.5000,91275.0000,91625.0000,1330414,0
20140109,91587.5000,91950.0000,91212.5000,91650.0000,1324525,0
20140110,91662.5000,92125.0000,91312.5000,91887.5000,1455887,0
20140113,91925.0000,91937.5000,90475.0000,90750.0000,1708697,0
20140114,90787.5000,91712.5000,90637.5000,91650.0000,1592737,0
20140115,91650.0000,92287.5000,91575.0000,92075.0000,1257395,0
20140116,92075.0000,92187.5000,91725.0000,91812.5000,952497,0
20140117,91900.0000,92137.5000,91462.5000,91712.5000,1157104,0
20140121,91700.0000,92200.0000,91312.5000,91925.0000,1326298,0
20140122,91875.0000,92162.5000,91737.5000,91925.0000,941132,0
20140123,91950.0000,92200.0000,90687.5000,91212.5000,1811795,0
20140124,91200.0000,91400.0000,89000.0000,89100.0000,2562839,0
20140127,89087.5000,89600.0000,88350.0000,88787.5000,2756312,0
20140128,88562.5000,89850.0000,88550.0000,89412.5000,1722933,0
20140129,89800.0000,90062.5000,88200.0000,88562.5000,2737533,0
20140130,88500.0000,89687.5000,88387.5000,89062.5000,1821781,0
20140131,89175.0000,89412.5000,88062.5000,88825.0000,2383777,0
20140203,88875.0000,89187.5000,86612.5000,86637.5000,3026026,0
20140204,86912.5000,87675.0000,86700.0000,87187.5000,2325416,0
20140205,87212.5000,87537.5000,86600.0000,87200.0000,2074002,0
20140206,87237.5000,88487.5000,87200.0000,88325.0000,1732542,0
20140207,88400.0000,89700.0000,87912.5000,89675.0000,2337170,0
20140210,89650.0000,89800.0000,89312.5000,89737.5000,1142980,0
20140211,89762.5000,90975.0000,89712.5000,90675.0000,1761813,0
20140212,90662.5000,91162.5000,90562.5000,90850.0000,1378358,0
20140213,90837.5000,91350.0000,90112.5000,91212.5000,1645169,0
20140214,91187.5000,91937.5000,90800.0000,91750.0000,1365228,0
20140218,91675.0000,92012.5000,91575.0000,91875.0000,1209343,0
20140219,91862.5000,92225.0000,91162.5000,91275.0000,1768178,0
20140220,91300.0000,92012.5000,90862.5000,91812.5000,1601705,0
20140221,91800.0000,92200.0000,91637.5000,91712.5000,1310206,0
20140224,91762.5000,92837.5000,91462.5000,92300.0000,1606033,0
20140225,92237.5000,92550.0000,91862.5000,92312.5000,1565256,0
20140226,92375.0000,92662.5000,91900.0000,92100.0000,1459406,0
20140227,92187.5000,92787.5000,91637.5000,92700.0000,1610190,0
20140228,92725.0000,93325.0000,92262.5000,92875.0000,2105950,0
20140303,92300.0000,92475.0000,91612.5000,92150.0000,2375925,0
20140304,92187.5000,93737.5000,92175.0000,93575.0000,1750397,0
20140305,93537.5000,93775.0000,93387.5000,93625.0000,1252481,0
20140306,93687.5000,94050.0000,93550.0000,93812.5000,2564103,0
20140307,93812.5000,94375.0000,93462.5000,93900.0000,1755702,0
20140310,93775.0000,93937.5000,93287.5000,93862.5000,1167390,0
20140311,93812.5000,94112.5000,93150.0000,93262.5000,1609390,0
20140312,93237.5000,93450.0000,92687.5000,93387.5000,1664135,0
20140313,93437.5000,93750.0000,92075.0000,92337.5000,2346067,0
20140314,92362.5000,92650.0000,91950.0000,92000.0000,1309151,0
20140317,91975.0000,93137.5000,91525.0000,92887.5000,797416,0
20140318,92937.5000,93700.0000,92625.0000,93537.5000,865008,0
20140319,93550.0000,93725.0000,92475.0000,92987.5000,640709,0
20140320,92925.0000,93712.5000,92625.0000,93687.5000,344340,0
20140321,93237.5000,93837.5000,92775.0000,92850.0000,1746978,0
20140324,92775.0000,93300.0000,92062.5000,92475.0000,3665772,0
20140325,92512.5000,93225.0000,92400.0000,92962.5000,1652222,0
20140326,92950.0000,93437.5000,92075.0000,92125.0000,1892736,0
20140327,92250.0000,92425.0000,91700.0000,92025.0000,2031060,0
20140328,92175.0000,92975.0000,92075.0000,92525.0000,1492042,0
20140331,92750.0000,93400.0000,92750.0000,93225.0000,1569852,0
20140401,93225.0000,93937.5000,93112.5000,93887.5000,1212999,0
20140402,93887.5000,94312.5000,93812.5000,94150.0000,1179644,0
20140403,94137.5000,94375.0000,93775.0000,94150.0000,1229927,0
20140404,94212.5000,94625.0000,92787.5000,93000.0000,2496787,0
20140407,93050.0000,93087.5000,91725.0000,91900.0000,2177594,0
20140408,92000.0000,92450.0000,91537.5000,92250.0000,1852618,0
20140409,92250.0000,93325.0000,92187.5000,93237.5000,1410063,0
20140410,93287.5000,93375.0000,91187.5000,91350.0000,2377896,0
20140411,91475.0000,91600.0000,90362.5000,90587.5000,2525778,0
20140414,90300.0000,91400.0000,90162.5000,91225.0000,3756080,0
20140415,91250.0000,92200.0000,90462.5000,91975.0000,2608555,0
20140416,92137.5000,92850.0000,92025.0000,92637.5000,1641733,0
20140417,92625.0000,93187.5000,92362.5000,92900.0000,1254621,0
20140421,92962.5000,93275.0000,92825.0000,93225.0000,532255,0
20140422,93212.5000,93937.5000,93037.5000,93700.0000,1106401,0
20140423,93650.0000,94037.5000,93375.0000,93650.0000,997020,0
20140424,93950.0000,94125.0000,93187.5000,93650.0000,1577057,0
20140425,93625.0000,93687.5000,92650.0000,93000.0000,1507335,0
20140428,93087.5000,93587.5000,92200.0000,93300.0000,2065167,0
20140429,93300.0000,93762.5000,93250.0000,93587.5000,1218381,0
20140430,93525.0000,94012.5000,93312.5000,93900.0000,1496796,0
20140501,93975.0000,94137.5000,93575.0000,93887.5000,936490,0
20140502,93937.5000,94300.0000,93600.0000,93725.0000,1716276,0
20140505,93775.0000,94000.0000,93025.0000,93787.5000,1176286,0
20140506,93875.0000,94075.0000,93087.5000,93212.5000,1379053,0
20140507,93200.0000,93787.5000,92725.0000,93712.5000,1996074,0
20140508,93737.5000,94237.5000,93250.0000,93612.5000,1752614,0
20140509,93512.5000,93750.0000,93125.0000,93675.0000,1475471,0
20140512,93700.0000,94700.0000,93700.0000,94637.5000,1181458,0
20140513,94675.0000,94925.0000,94600.0000,94712.5000,2153406,0
20140514,94737.5000,94862.5000,94112.5000,94262.5000,1186475,0
20140515,94287.5000,94425.0000,92950.0000,93362.5000,2247039,0
20140516,93350.0000,93787.5000,93062.5000,93737.5000,1520405,0
20140519,93812.5000,94150.0000,93287.5000,94112.5000,1033497,0
20140520,94075.0000,94225.0000,93237.5000,93400.0000,1564092,0
20140521,93425.0000,94325.0000,93325.0000,94250.0000,1346199,0
20140522,94187.5000,94700.0000,94137.5000,94512.5000,1020041,0
20140523,94512.5000,94962.5000,94475.0000,94850.0000,759667,0
20140527,94900.0000,95500.0000,94850.0000,95462.5000,919199,0
20140528,95487.5000,95700.0000,95225.0000,95450.0000,1057929,0
20140529,95487.5000,95900.0000,95362.5000,95900.0000,977858,0
20140530,95850.0000,96112.5000,95712.5000,96075.0000,1168798,0
20140602,96062.5000,96212.5000,95687.5000,96087.5000,1050017,0
20140603,96075.0000,96175.0000,95800.0000,96100.0000,946338,0
20140604,96137.5000,96350.0000,95800.0000,96287.5000,917038,0
20140605,96275.0000,97037.5000,96050.0000,96925.0000,1676327,0
20140606,96925.0000,97475.0000,96887.5000,97462.5000,2403054,0
20140609,97462.5000,97737.5000,97287.5000,97512.5000,1021196,0
20140610,97462.5000,97587.5000,97150.0000,97525.0000,1037793,0
20140611,97537.5000,97550.0000,96925.0000,97200.0000,1337403,0
20140612,97187.5000,97387.5000,96237.5000,96525.0000,1660579,0
20140613,96537.5000,96850.0000,96325.0000,96787.5000,939087,0
20140616,96712.5000,97037.5000,96325.0000,96825.0000,864229,0
20140617,96825.0000,97175.0000,96562.5000,97075.0000,880902,0
20140618,97075.0000,97900.0000,96900.0000,97850.0000,522149,0
20140619,97800.0000,98012.5000,97612.5000,97925.0000,369576,0
20140620,97450.0000,97837.5000,97412.5000,97662.5000,1159575,0
20140623,97637.5000,97987.5000,97500.0000,97650.0000,1009228,0
20140624,97562.5000,98000.0000,96987.5000,97162.5000,1527312,0
20140625,97112.5000,97662.5000,96862.5000,97475.0000,1530174,0
20140626,97437.5000,97625.0000,96812.5000,97437.5000,1486229,0
20140627,97412.5000,97700.0000,97137.5000,97600.0000,1176113,0
20140630,97587.5000,97837.5000,97400.0000,97625.0000,1155776,0
20140701,97725.0000,98587.5000,97675.0000,98287.5000,1454015,0
20140702,98312.5000,98500.0000,98225.0000,98387.5000,915433,0
20140703,98400.0000,98912.5000,98300.0000,98875.0000,840598,0
20140707,98787.5000,98875.0000,98362.5000,98550.0000,2194784,0
20140708,98525.0000,98537.5000,97637.5000,98025.0000,3546387,0
20140709,98025.0000,98412.5000,97912.5000,98362.5000,1390496,0
20140710,98375.0000,98412.5000,97262.5000,97887.5000,1972590,0
20140711,97862.5000,98175.0000,97650.0000,98125.0000,1361251,0
20140714,98137.5000,98700.0000,98125.0000,98550.0000,1003699,0
20140715,98562.5000,98812.5000,97937.5000,98400.0000,1905574,0
20140716,98400.0000,98900.0000,98350.0000,98737.5000,1313844,0
20140717,98562.5000,98800.0000,97425.0000,97675.0000,2438418,0
20140718,97462.5000,98712.5000,97125.0000,98575.0000,1794645,0
20140721,98512.5000,98575.0000,97950.0000,98312.5000,1412516,0
20140722,98287.5000,99025.0000,98262.5000,98750.0000,1274810,0
20140723,98650.0000,99175.0000,98637.5000,99037.5000,1149287,0
20140724,99050.0000,99287.5000,98837.5000,99037.5000,1163673,0
20140725,98937.5000,99037.5000,98400.0000,98575.0000,1426516,0
20140728,98537.5000,98800.0000,98037.5000,98650.0000,1358371,0
20140729,98625.0000,98975.0000,98100.0000,98150.0000,1499831,0
20140730,98212.5000,98712.5000,97825.0000,98250.0000,1761889,0
20140731,98250.0000,98275.0000,96175.0000,96237.5000,5532066,0
20140801,96300.0000,96612.5000,95512.5000,95925.0000,2876640,0
20140804,95975.0000,96875.0000,95737.5000,96600.0000,1604373,0
20140805,96550.0000,96662.5000,95375.0000,95650.0000,2133765,0
20140806,95737.5000,96175.0000,95150.0000,95737.5000,1703654,0
20140807,95737.5000,96287.5000,94987.5000,95262.5000,1949342,0
20140808,95262.5000,96412.5000,94512.5000,96187.5000,1900403,0
20140811,96175.0000,97050.0000,96162.5000,96625.0000,1177405,0
20140812,96700.0000,96937.5000,96175.0000,96525.0000,1233748,0
20140813,96612.5000,97325.0000,96537.5000,97237.5000,1119840,0
20140814,97300.0000,97750.0000,97100.0000,97675.0000,965033,0
20140815,97712.5000,98050.0000,96862.5000,97625.0000,1811277,0
20140818,97787.5000,98450.0000,97787.5000,98375.0000,884004,0
20140819,98425.0000,98987.5000,98412.5000,98862.5000,866006,0
20140820,98887.5000,99300.0000,98650.0000,99162.5000,1058474,0
20140821,99137.5000,99600.0000,99037.5000,99475.0000,840038,0
20140822,99487.5000,99575.0000,99075.0000,99387.5000,1115544,0
20140825,99500.0000,99987.5000,99437.5000,99750.0000,850103,0
20140826,99725.0000,100137.5000,99612.5000,99925.0000,877452,0
20140827,99962.5000,100025.0000,99675.0000,99850.0000,759991,0
20140828,99837.5000,99975.0000,99375.0000,99837.5000,1088965,0
20140829,99962.5000,100187.5000,99612.5000,100075.0000,1042342,0
20140902,99950.0000,100312.5000,99637.5000,99987.5000,1244805,0
20140903,100025.0000,100550.0000,99812.5000,99937.5000,1297794,0
20140904,99937.5000,100500.0000,99537.5000,99887.5000,1518599,0
20140905,99950.0000,100387.5000,99412.5000,100300.0000,1692946,0
20140908,100325.0000,100337.5000,99700.0000,100025.0000,1211086,0
20140909,100012.5000,100150.0000,99162.5000,99487.5000,1768180,0
20140910,99475.0000,99812.5000,99075.0000,99750.0000,1589905,0
20140911,99725.0000,99975.0000,99250.0000,99850.0000,1736194,0
20140912,99962.5000,99962.5000,98975.0000,99237.5000,1254423,0
20140915,99087.5000,99362.5000,98600.0000,99212.5000,850706,0
20140916,99237.5000,100125.0000,98925.0000,99975.0000,883301,0
20140917,99975.0000,100537.5000,99562.5000,100075.0000,623120,0
20140918,100175.0000,100725.0000,100050.0000,100612.5000,333362,0
20140919,100300.0000,100725.0000,99912.5000,100187.5000,1665522,0
20140922,100100.0000,100325.0000,99087.5000,99312.5000,1577092,0
