DATE, OPEN, HIGH, LOW, CLOSE, VOL, P
20000103,97304.6875,97304.6875,97250.0000,97250.0000,1,0
20000104,97585.9375,97585.9375,97585.9375,97585.9375,0,0
20000105,97335.9375,97335.9375,97226.5625,97226.5625,1107,0
20000106,97437.5000,97437.5000,97406.2500,97406.2500,1000,0
20000107,97523.4375,97656.2500,97523.4375,97656.2500,1000,0
20000110,97468.7500,97468.7500,97437.5000,97437.5000,100,0
20000111,97218.7500,97218.7500,97000.0000,97023.4375,1845,0
20000112,96976.5625,96976.5625,96835.9375,96835.9375,2160,0
20000113,96976.5625,97250.0000,96976.5625,97250.0000,2970,0
20000114,97015.6250,97015.6250,97015.6250,97015.6250,616,0
20000118,96718.7500,96750.0000,96718.7500,96750.0000,1101,0
20000119,96945.3125,96945.3125,96859.3750,96859.3750,1002,0
20000120,96632.8125,96664.0625,96632.8125,96664.0625,738,0
20000121,96625.0000,96625.0000,96625.0000,96625.0000,4885,0
20000124,96625.0000,96976.5625,96625.0000,96976.5625,7030,0
20000125,96945.3125,96945.3125,96945.3125,96945.3125,4140,0
20000126,96859.3750,96859.3750,96835.9375,96835.9375,2080,0
20000127,96664.0625,96664.0625,96609.3750,96632.8125,5151,0
20000128,96546.8750,96609.3750,96546.8750,96609.3750,7454,0
20000131,96609.3750,96609.3750,96445.3125,96468.7500,4930,0
20000201,96609.3750,96625.0000,96523.4375,96523.4375,5767,0
20000202,96609.3750,96625.0000,96578.1250,96578.1250,6146,0
20000203,96875.0000,97406.2500,96875.0000,97132.8125,1374,0
20000204,97023.4375,97054.6875,96828.1250,96828.1250,4629,0
20000207,96554.6875,96578.1250,96445.3125,96445.3125,7038,0
20000208,96585.9375,96585.9375,96515.6250,96515.6250,2139,0
20000209,96359.3750,96515.6250,96335.9375,96476.5625,5030,0
20000210,96445.3125,96546.8750,96382.8125,96406.2500,4252,0
20000211,96468.7500,96523.4375,96382.8125,96523.4375,7546,0
20000214,96585.9375,96773.4375,96585.9375,96773.4375,14290,0
20000215,96656.2500,96765.6250,96585.9375,96585.9375,28998,0
20000216,96554.6875,96609.3750,96500.0000,96585.9375,31378,0
20000217,96664.0625,96718.7500,96304.6875,96406.2500,23751,0
20000218,96468.7500,96703.1250,96437.5000,96664.0625,16835,0
20000222,96828.1250,97304.6875,96804.6875,97250.0000,15753,0
20000223,97015.6250,97078.1250,96875.0000,96875.0000,41578,0
20000224,97046.8750,97406.2500,97023.4375,97335.9375,38822,0
20000225,97187.5000,97585.9375,97125.0000,97476.5625,87581,0
20000228,97523.4375,97523.4375,97125.0000,97132.8125,100499,0
20000229,97187.5000,97218.7500,96968.7500,97085.9375,110941,0
20000301,97156.2500,97328.1250,97078.1250,97203.1250,96781,0
20000302,97156.2500,97203.1250,97023.4375,97078.1250,55312,0
20000303,97085.9375,97468.7500,97054.6875,97156.2500,90487,0
20000306,97023.4375,97046.8750,96882.8125,96976.5625,51190,0
20000307,96882.8125,97273.4375,96726.5625,97164.0625,92783,0
20000308,97085.9375,97359.3750,97054.6875,97203.1250,67034,0
20000309,97304.6875,97500.0000,97304.6875,97359.3750,79092,0
20000310,97203.1250,97304.6875,97156.2500,97203.1250,60176,0
20000313,97445.3125,97718.7500,97273.4375,97359.3750,73282,0
20000314,97265.6250,97656.2500,97164.0625,97632.8125,81854,0
20000315,97609.3750,97937.5000,97500.0000,97703.1250,103998,0
20000316,97726.5625,97906.2500,97656.2500,97828.1250,84630,0
20000317,97828.1250,98054.6875,97750.0000,97937.5000,59402,0
20000320,97804.6875,97968.7500,97726.5625,97906.2500,25405,0
20000321,97906.2500,98023.4375,97804.6875,97968.7500,57631,0
20000322,98054.6875,98203.1250,97976.5625,98046.8750,61445,0
20000323,97976.5625,97976.5625,97976.5625,97976.5625,30,0
20000324,97554.6875,97554.6875,97554.6875,97554.6875,1,0
20000327,97554.6875,97554.6875,97554.6875,97554.6875,1,0
20000328,97703.1250,97703.1250,97703.1250,97703.1250,1,0
20000329,97859.3750,97859.3750,97828.1250,97828.1250,202,0
20000330,98265.6250,98265.6250,98265.6250,98265.6250,1710,0
20000331,98414.0625,98414.0625,98414.0625,98414.0625,928,0
20000403,98554.6875,98554.6875,98554.6875,98554.6875,21,0
20000404,98468.7500,99304.6875,98468.7500,99304.6875,237,0
20000405,99109.3750,99109.3750,99109.3750,99109.3750,0,0
20000406,98875.0000,98875.0000,98875.0000,98875.0000,62,0
20000407,99015.6250,99015.6250,99015.6250,99015.6250,320,0
20000410,99304.6875,99304.6875,99304.6875,99304.6875,0,0
20000411,99523.4375,99523.4375,99000.0000,99000.0000,31,0
20000412,98718.7500,98718.7500,98718.7500,98718.7500,1719,0
20000413,98914.0625,98914.0625,98914.0625,98914.0625,125,0
20000414,99132.8125,99132.8125,99132.8125,99132.8125,1131,0
20000417,98875.0000,98875.0000,98875.0000,98875.0000,420,0
20000418,98703.1250,98703.1250,98703.1250,98703.1250,132,0
20000419,98804.6875,98937.5000,98804.6875,98937.5000,2,0
20000420,98875.0000,98875.0000,98875.0000,98875.0000,100,0
20000424,98882.8125,98882.8125,98882.8125,98882.8125,1,0
20000425,98632.8125,98632.8125,98335.9375,98335.9375,752,0
20000426,98265.6250,98265.6250,98265.6250,98265.6250,1100,0
20000427,97773.4375,97773.4375,97664.0625,97664.0625,467,0
20000428,97500.0000,97523.4375,97500.0000,97523.4375,4425,0
20000501,97468.7500,97523.4375,97468.7500,97515.6250,9,0
20000502,97515.6250,97554.6875,97382.8125,97382.8125,3602,0
20000503,97328.1250,97468.7500,97187.5000,97187.5000,2580,0
20000504,97046.8750,97304.6875,97015.6250,97015.6250,2690,0
20000505,96875.0000,96906.2500,96773.4375,96804.6875,1233,0
20000508,96804.6875,96804.6875,96609.3750,96609.3750,122,0
20000509,96625.0000,96765.6250,96625.0000,96765.6250,4563,0
20000510,96835.9375,97054.6875,96835.9375,97023.4375,4565,0
20000511,97078.1250,97078.1250,96968.7500,97023.4375,4380,0
20000512,97023.4375,97078.1250,96554.6875,96632.8125,1831,0
20000515,96718.7500,96773.4375,96687.5000,96750.0000,4731,0
20000516,97023.4375,97046.8750,96804.6875,96804.6875,13448,0
20000517,96625.0000,96718.7500,96500.0000,96703.1250,17871,0
20000518,96703.1250,96773.4375,96437.5000,96445.3125,16504,0
20000519,96625.0000,96773.4375,96625.0000,96726.5625,35621,0
20000522,96804.6875,97203.1250,96773.4375,97054.6875,34842,0
20000523,96882.8125,96968.7500,96828.1250,96968.7500,36590,0
20000524,96937.5000,97078.1250,96875.0000,96882.8125,37167,0
20000525,96773.4375,97265.6250,96632.8125,97218.7500,50552,0
20000526,97125.0000,97476.5625,97085.9375,97445.3125,37148,0
20000530,97335.9375,97382.8125,97203.1250,97250.0000,108731,0
20000531,97273.4375,97632.8125,97265.6250,97585.9375,96581,0
20000601,97664.0625,98132.8125,97664.0625,97968.7500,131587,0
20000602,98000.0000,98968.7500,97937.5000,98250.0000,136807,0
20000605,98335.9375,98406.2500,98156.2500,98375.0000,60218,0
20000606,98226.5625,98304.6875,98054.6875,98304.6875,68901,0
20000607,98226.5625,98375.0000,98109.3750,98304.6875,78295,0
20000608,98156.2500,98375.0000,98023.4375,98335.9375,59053,0
20000609,98265.6250,98382.8125,98156.2500,98265.6250,44861,0
20000612,98226.5625,98437.5000,98226.5625,98414.0625,22962,0
20000613,98414.0625,98664.0625,98375.0000,98445.3125,85569,0
20000614,98468.7500,98726.5625,98437.5000,98687.5000,78482,0
20000615,98632.8125,98718.7500,98476.5625,98687.5000,82625,0
20000616,98718.7500,99078.1250,98687.5000,99000.0000,73918,0
20000619,98914.0625,98968.7500,98875.0000,98906.2500,36777,0
20000620,98828.1250,98945.3125,98750.0000,98804.6875,43337,0
20000621,98664.0625,98703.1250,98437.5000,98468.7500,58042,0
20000622,98476.5625,98476.5625,98406.2500,98406.2500,0,0
20000623,98156.2500,98156.2500,98156.2500,98156.2500,0,0
20000626,98523.4375,98523.4375,98523.4375,98523.4375,0,0
20000627,98523.4375,98523.4375,98523.4375,98523.4375,0,0
20000628,98515.6250,98515.6250,98515.6250,98515.6250,0,0
20000629,98859.3750,98859.3750,98859.3750,98859.3750,0,0
20000630,98968.7500,98968.7500,98968.7500,98968.7500,0,0
20000703,99226.5625,99226.5625,99226.5625,99226.5625,0,0
20000705,99218.7500,99218.7500,99218.7500,99218.7500,0,0
20000706,99000.0000,99000.0000,99000.0000,99000.0000,0,0
20000707,99382.8125,99382.8125,99187.5000,99187.5000,200,0
20000710,99046.8750,99109.3750,99046.8750,99109.3750,1225,0
20000711,99078.1250,99078.1250,99078.1250,99078.1250,400,0
20000712,99000.0000,99000.0000,99000.0000,99000.0000,125,0
20000713,99250.0000,99250.0000,99250.0000,99250.0000,374,0
20000714,98773.4375,98773.4375,98773.4375,98773.4375,1555,0
20000717,98625.0000,98625.0000,98523.4375,98523.4375,254,0
20000718,98515.6250,98515.6250,98515.6250,98515.6250,45,0
20000719,98500.0000,98500.0000,98500.0000,98500.0000,175,0
20000720,98476.5625,99109.3750,98476.5625,99109.3750,405,0
20000721,99156.2500,99156.2500,99156.2500,99156.2500,286,0
20000724,99046.8750,99046.8750,99046.8750,99046.8750,225,0
20000725,99125.0000,99125.0000,99085.9375,99085.9375,57,0
20000726,99078.1250,99078.1250,99078.1250,99078.1250,725,0
20000727,99218.7500,99218.7500,99218.7500,99218.7500,65,0
20000728,99000.0000,99164.0625,99000.0000,99164.0625,76,0
20000731,99085.9375,99265.6250,99085.9375,99250.0000,606,0
20000801,99265.6250,99406.2500,99265.6250,99406.2500,205,0
20000802,99523.4375,99523.4375,99523.4375,99523.4375,993,0
20000803,99585.9375,99585.9375,99585.9375,99585.9375,1955,0
20000804,99632.8125,99875.0000,99625.0000,99835.9375,3633,0
20000807,99656.2500,99656.2500,99656.2500,99656.2500,2535,0
20000808,99750.0000,99828.1250,99750.0000,99828.1250,4456,0
20000809,99804.6875,99828.1250,99625.0000,99828.1250,896,0
20000810,99859.3750,99968.7500,99859.3750,99968.7500,2627,0
20000811,100054.6875,100054.6875,99687.5000,99687.5000,83,0
20000814,99585.9375,99703.1250,99546.8750,99687.5000,2709,0
20000815,99515.6250,99523.4375,99515.6250,99523.4375,5931,0
20000816,99437.5000,99437.5000,99328.1250,99406.2500,10694,0
20000817,99414.0625,99437.5000,99359.3750,99414.0625,12652,0
20000818,99382.8125,99625.0000,99335.9375,99554.6875,28117,0
20000821,99515.6250,99554.6875,99500.0000,99554.6875,12959,0
20000822,99609.3750,99664.0625,99578.1250,99632.8125,21499,0
20000823,99804.6875,99875.0000,99773.4375,99859.3750,33059,0
20000824,99914.0625,100046.8750,99906.2500,99937.5000,59329,0
20000825,99914.0625,100023.4375,99835.9375,99945.3125,50247,0
20000828,99968.7500,99976.5625,99750.0000,99828.1250,48073,0
20000829,99804.6875,99804.6875,99664.0625,99703.1250,102938,0
20000830,99656.2500,99765.6250,99609.3750,99726.5625,88367,0
20000831,99765.6250,100085.9375,99765.6250,100054.6875,106610,0
20000901,100125.0000,100476.5625,100109.3750,100359.3750,77008,0
20000905,100304.6875,100406.2500,100226.5625,100359.3750,50427,0
20000906,100304.6875,100328.1250,100218.7500,100250.0000,44034,0
20000907,100164.0625,100304.6875,100125.0000,100132.8125,57141,0
20000908,100226.5625,100273.4375,100187.5000,100226.5625,40204,0
20000911,100187.5000,100187.5000,100015.6250,100085.9375,43193,0
20000912,100078.1250,100164.0625,100015.6250,100109.3750,41850,0
20000913,100164.0625,100328.1250,100156.2500,100304.6875,62787,0
20000914,100359.3750,100500.0000,100156.2500,100250.0000,85807,0
20000915,100359.3750,100468.7500,100187.5000,100335.9375,144649,0
20000918,100265.6250,100468.7500,100218.7500,100382.8125,59491,0
20000919,100445.3125,100468.7500,100164.0625,100335.9375,56721,0
20000920,100304.6875,100414.0625,100156.2500,100164.0625,59287,0
20000921,100203.1250,100203.1250,100203.1250,100203.1250,1,0
20000922,100328.1250,100328.1250,100328.1250,100328.1250,1,0
20000925,100304.6875,100304.6875,100304.6875,100304.6875,1,0
20000926,100468.7500,100468.7500,100468.7500,100468.7500,1,0
20000927,100468.7500,100468.7500,100468.7500,100468.7500,1,0
20000928,100414.0625,100414.0625,100414.0625,100414.0625,1,0
20000929,100523.4375,100523.4375,100523.4375,100523.4375,16,0
20001002,100585.9375,100585.9375,100585.9375,100585.9375,7,0
20001003,100437.5000,100437.5000,100437.5000,100437.5000,42,0
20001004,100335.9375,100335.9375,100335.9375,100335.9375,0,0
20001005,100445.3125,100445.3125,100445.3125,100445.3125,0,0
20001006,100500.0000,100500.0000,100500.0000,100500.0000,0,0
20001010,100578.1250,100578.1250,100578.1250,100578.1250,0,0
20001011,100687.5000,100687.5000,100687.5000,100687.5000,0,0
20001012,101046.8750,101046.8750,101046.8750,101046.8750,40,0
20001013,101218.7500,101218.7500,101054.6875,101054.6875,102,0
20001016,100937.5000,100937.5000,100937.5000,100937.5000,175,0
20001017,101000.0000,101250.0000,101000.0000,101250.0000,0,0
20001018,101265.6250,101265.6250,101265.6250,101265.6250,730,0
20001019,101226.5625,101226.5625,101226.5625,101226.5625,355,0
20001020,101273.4375,101273.4375,101273.4375,101273.4375,1285,0
20001023,101335.9375,101437.5000,101335.9375,101437.5000,93,0
20001024,101132.8125,101304.6875,101132.8125,101304.6875,97,0
20001025,101078.1250,101078.1250,101078.1250,101078.1250,290,0
20001026,101054.6875,101054.6875,101054.6875,101054.6875,4065,0
20001027,101000.0000,101000.0000,100875.0000,100875.0000,2373,0
20001030,100804.6875,100804.6875,100804.6875,100804.6875,1,0
20001031,100773.4375,100773.4375,100750.0000,100750.0000,485,0
20001101,100835.9375,100875.0000,100828.1250,100875.0000,1565,0
20001102,100937.5000,100945.3125,100906.2500,100906.2500,2406,0
20001103,100554.6875,100554.6875,100554.6875,100554.6875,3364,0
20001106,100578.1250,100578.1250,100375.0000,100406.2500,2612,0
20001107,100382.8125,100382.8125,100382.8125,100382.8125,3820,0
20001108,100375.0000,100406.2500,100375.0000,100406.2500,2385,0
20001109,100500.0000,100703.1250,100500.0000,100625.0000,2500,0
20001110,100750.0000,100750.0000,100656.2500,100656.2500,271,0
20001113,100945.3125,100945.3125,100828.1250,100828.1250,3718,0
20001114,100765.6250,100835.9375,100625.0000,100828.1250,2344,0
20001115,100859.3750,100945.3125,100835.9375,100945.3125,4236,0
20001116,101000.0000,101085.9375,100968.7500,101085.9375,4787,0
20001117,101085.9375,101085.9375,100906.2500,100945.3125,9277,0
20001120,101078.1250,101125.0000,101054.6875,101085.9375,9730,0
20001121,101046.8750,101125.0000,101023.4375,101085.9375,17478,0
20001122,101273.4375,101359.3750,101164.0625,101335.9375,18641,0
20001124,101156.2500,101203.1250,101156.2500,101203.1250,7462,0
20001127,101023.4375,101203.1250,101023.4375,101187.5000,56093,0
20001128,101328.1250,101476.5625,101304.6875,101468.7500,133102,0
20001129,101546.8750,101718.7500,101437.5000,101687.5000,174978,0
20001130,101882.8125,102187.5000,101765.6250,102109.3750,118005,0
20001201,101875.0000,102046.8750,101765.6250,101804.6875,71309,0
20001204,101976.5625,102046.8750,101773.4375,101859.3750,67615,0
20001205,101882.8125,102250.0000,101859.3750,102250.0000,100360,0
20001206,102359.3750,102625.0000,102218.7500,102578.1250,140543,0
20001207,102625.0000,102625.0000,102273.4375,102546.8750,124871,0
20001208,102546.8750,102687.5000,102218.7500,102406.2500,85446,0
20001211,102328.1250,102375.0000,102226.5625,102328.1250,28150,0
20001212,102218.7500,102382.8125,102125.0000,102375.0000,44520,0
20001213,102476.5625,102656.2500,102437.5000,102632.8125,65094,0
20001214,102906.2500,102976.5625,102726.5625,102875.0000,77073,0
20001215,102828.1250,103085.9375,102750.0000,103023.4375,71854,0
20001218,103132.8125,103406.2500,103078.1250,103164.0625,60451,0
20001219,103085.9375,103187.5000,102976.5625,103109.3750,64724,0
20001220,103937.5000,103937.5000,103937.5000,103937.5000,100,0
20001221,104187.5000,104187.5000,104187.5000,104187.5000,135,0
20001222,104328.1250,104328.1250,104328.1250,104328.1250,50,0
20001226,104335.9375,104335.9375,104335.9375,104335.9375,0,0
20001227,104046.8750,104046.8750,104046.8750,104046.8750,52,0
20001228,103906.2500,103906.2500,103906.2500,103906.2500,245,0
20001229,104054.6875,104054.6875,104054.6875,104054.6875,0,0
20010102,104968.7500,104968.7500,104968.7500,104968.7500,2000,0
20010103,104046.8750,104046.8750,104046.8750,104046.8750,550,0
20010104,104523.4375,104523.4375,104523.4375,104523.4375,2620,0
20010105,104664.0625,105046.8750,104664.0625,105046.8750,186,0
20010108,105250.0000,105250.0000,105250.0000,105250.0000,1036,0
20010109,104835.9375,104835.9375,104835.9375,104835.9375,46,0
20010110,104414.0625,104414.0625,104414.0625,104414.0625,1025,0
20010111,104335.9375,104335.9375,104335.9375,104335.9375,2478,0
20010112,104250.0000,104250.0000,103804.6875,103804.6875,2704,0
20010116,104023.4375,104023.4375,103875.0000,103875.0000,59,0
20010117,103765.6250,104132.8125,103765.6250,104132.8125,390,0
20010118,104523.4375,104546.8750,104523.4375,104546.8750,2041,0
20010119,104304.6875,104304.6875,104304.6875,104304.6875,251,0
20010122,104125.0000,104125.0000,104078.1250,104078.1250,721,0
20010123,103750.0000,103750.0000,103750.0000,103750.0000,976,0
20010124,103554.6875,103687.5000,103554.6875,103687.5000,348,0
20010125,103828.1250,103828.1250,103828.1250,103828.1250,70,0
20010126,103914.0625,103914.0625,103914.0625,103914.0625,1452,0
20010129,103882.8125,103914.0625,103882.8125,103914.0625,327,0
20010130,104023.4375,104156.2500,104023.4375,104125.0000,189,0
20010131,104273.4375,104523.4375,104273.4375,104476.5625,1500,0
20010201,104875.0000,104875.0000,104726.5625,104726.5625,2359,0
20010202,104437.5000,104476.5625,104328.1250,104328.1250,372,0
20010205,104187.5000,104406.2500,104164.0625,104304.6875,572,0
20010206,104078.1250,104078.1250,104078.1250,104078.1250,854,0
20010207,104226.5625,104226.5625,104156.2500,104156.2500,525,0
20010208,103976.5625,104125.0000,103945.3125,104125.0000,529,0
20010209,104265.6250,104468.7500,104226.5625,104437.5000,270,0
20010212,104578.1250,104578.1250,104375.0000,104382.8125,2497,0
20010213,104468.7500,104515.6250,104156.2500,104226.5625,4820,0
20010214,104218.7500,104226.5625,103875.0000,103875.0000,5589,0
20010215,103625.0000,103632.8125,103445.3125,103578.1250,3946,0
20010216,103476.5625,104125.0000,103476.5625,104109.3750,4155,0
20010220,104000.0000,104109.3750,103937.5000,104109.3750,6662,0
20010221,104273.4375,104273.4375,103937.5000,103976.5625,17777,0
20010222,104023.4375,104187.5000,103976.5625,104078.1250,23552,0
20010223,104164.0625,104546.8750,104164.0625,104414.0625,54957,0
20010226,104335.9375,104632.8125,104273.4375,104625.0000,87664,0
20010227,104765.6250,104976.5625,104703.1250,104773.4375,109681,0
20010228,104937.5000,105078.1250,104609.3750,105054.6875,140627,0
20010301,105218.7500,105304.6875,104968.7500,105164.0625,103614,0
20010302,105023.4375,105265.6250,104718.7500,104804.6875,94214,0
20010305,104835.9375,104859.3750,104656.2500,104718.7500,46253,0
20010306,104625.0000,104828.1250,104523.4375,104718.7500,94469,0
20010307,104750.0000,104945.3125,104718.7500,104914.0625,54015,0
20010308,105109.3750,105164.0625,104945.3125,105015.6250,53152,0
20010309,105023.4375,105078.1250,104625.0000,104828.1250,67866,0
20010312,104906.2500,105054.6875,104828.1250,104906.2500,57798,0
20010313,104914.0625,105023.4375,104835.9375,104859.3750,53718,0
20010314,105250.0000,105437.5000,105078.1250,105328.1250,81412,0
20010315,105328.1250,105765.6250,105273.4375,105625.0000,99392,0
20010316,105718.7500,105937.5000,105523.4375,105750.0000,119021,0
20010319,105554.6875,105632.8125,105476.5625,105500.0000,38514,0
20010320,105468.7500,105804.6875,105406.2500,105765.6250,61795,0
20010321,106046.8750,106085.9375,105765.6250,105882.8125,84146,0
20010322,105718.7500,105765.6250,105718.7500,105765.6250,48,0
20010323,105335.9375,105335.9375,105335.9375,105335.9375,2,0
20010326,105187.5000,105187.5000,105187.5000,105187.5000,0,0
20010327,104687.5000,104687.5000,104546.8750,104546.8750,10,0
20010328,104664.0625,104664.0625,104664.0625,104664.0625,165,0
20010329,104804.6875,104804.6875,104804.6875,104804.6875,654,0
20010330,105085.9375,105085.9375,105085.9375,105085.9375,0,0
20010402,104937.5000,104937.5000,104937.5000,104937.5000,400,0
20010403,105000.0000,105078.1250,105000.0000,105078.1250,144,0
20010404,105250.0000,105250.0000,105250.0000,105250.0000,0,0
20010405,105000.0000,105000.0000,105000.0000,105000.0000,0,0
20010406,105468.7500,105468.7500,105468.7500,105468.7500,0,0
20010409,105328.1250,105328.1250,105328.1250,105328.1250,0,0
20010410,104773.4375,104773.4375,104773.4375,104773.4375,1224,0
20010411,104554.6875,104554.6875,104554.6875,104554.6875,908,0
20010412,104273.4375,104273.4375,104273.4375,104273.4375,0,0
20010416,103718.7500,103718.7500,103718.7500,103718.7500,2584,0
20010417,104164.0625,104164.0625,104164.0625,104164.0625,468,0
20010418,103687.5000,104578.1250,103687.5000,104578.1250,902,0
20010419,104046.8750,104046.8750,104046.8750,104046.8750,585,0
20010420,104015.6250,104015.6250,104015.6250,104015.6250,200,0
20010423,104406.2500,104406.2500,104406.2500,104406.2500,90,0
20010424,104375.0000,104375.0000,104375.0000,104375.0000,51,0
20010425,104273.4375,104273.4375,104000.0000,104000.0000,636,0
20010426,104273.4375,104273.4375,104273.4375,104273.4375,1773,0
20010427,103773.4375,103773.4375,103687.5000,103687.5000,469,0
20010430,103523.4375,103585.9375,103382.8125,103585.9375,822,0
20010501,103578.1250,103718.7500,103578.1250,103718.7500,2336,0
20010502,103687.5000,103687.5000,103687.5000,103687.5000,309,0
20010503,103976.5625,103976.5625,103976.5625,103976.5625,601,0
20010504,104359.3750,104359.3750,104132.8125,104132.8125,164,0
20010507,104203.1250,104203.1250,104203.1250,104203.1250,140,0
20010508,104304.6875,104382.8125,104273.4375,104273.4375,2010,0
20010509,104328.1250,104406.2500,104304.6875,104406.2500,6129,0
20010510,104164.0625,104226.5625,103937.5000,103937.5000,1895,0
20010511,103906.2500,103906.2500,103015.6250,103023.4375,6512,0
20010514,103132.8125,103273.4375,103132.8125,103218.7500,12951,0
20010515,103226.5625,103265.6250,102882.8125,103078.1250,19870,0
20010516,103164.0625,103187.5000,102976.5625,103132.8125,4455,0
20010517,103132.8125,103132.8125,102687.5000,102976.5625,9406,0
20010518,103078.1250,103078.1250,102976.5625,103015.6250,6347,0
20010521,102445.3125,102773.4375,102406.2500,102726.5625,13367,0
20010522,102750.0000,102906.2500,102664.0625,102703.1250,19517,0
20010523,102554.6875,102859.3750,102546.8750,102703.1250,30954,0
20010524,102804.6875,102945.3125,102046.8750,102054.6875,36396,0
20010525,102218.7500,102265.6250,101937.5000,102078.1250,54582,0
20010529,102226.5625,102273.4375,101937.5000,101945.3125,84767,0
20010530,102078.1250,102125.0000,101945.3125,102015.6250,147421,0
20010531,102203.1250,102828.1250,102187.5000,102804.6875,144430,0
20010601,103046.8750,103406.2500,102554.6875,103023.4375,149013,0
20010604,103085.9375,103375.0000,103054.6875,103335.9375,54789,0
20010605,103382.8125,103835.9375,103265.6250,103804.6875,76743,0
20010606,103625.0000,103828.1250,103500.0000,103804.6875,58667,0
20010607,103828.1250,104046.8750,103375.0000,103515.6250,73919,0
20010608,103335.9375,103476.5625,103164.0625,103187.5000,52448,0
20010611,103328.1250,103726.5625,103218.7500,103585.9375,39265,0
20010612,103656.2500,104000.0000,103656.2500,103906.2500,62008,0
20010613,104000.0000,104156.2500,103500.0000,103835.9375,58544,0
20010614,103875.0000,104304.6875,103835.9375,104156.2500,379756,0
20010615,104203.1250,104554.6875,104023.4375,104054.6875,68710,0
20010618,104156.2500,104359.3750,104046.8750,104132.8125,43415,0
20010619,104000.0000,104265.6250,103804.6875,104218.7500,58991,0
20010620,104382.8125,104546.8750,104218.7500,104437.5000,58844,0
20010621,103656.2500,103882.8125,103500.0000,103625.0000,1,0
20010622,103875.0000,104335.9375,103875.0000,104203.1250,1,0
20010625,104328.1250,104328.1250,104328.1250,104328.1250,1,0
20010626,103914.0625,103914.0625,103914.0625,103914.0625,1,0
20010627,103625.0000,103625.0000,103625.0000,103625.0000,1,0
20010628,103132.8125,103132.8125,103132.8125,103132.8125,75,0
20010629,102968.7500,102968.7500,102968.7500,102968.7500,1,0
20010702,103273.4375,103273.4375,103273.4375,103273.4375,50,0
20010703,103109.3750,103109.3750,103109.3750,103109.3750,50,0
20010705,102945.3125,102945.3125,102945.3125,102945.3125,3330,0
20010706,103203.1250,103265.6250,103203.1250,103265.6250,2732,0
20010709,103359.3750,103359.3750,103359.3750,103359.3750,138,0
20010710,103687.5000,103687.5000,103687.5000,103687.5000,50,0
20010711,103804.6875,103804.6875,103664.0625,103664.0625,102,0
20010712,103835.9375,103835.9375,103835.9375,103835.9375,28,0
20010713,103656.2500,103773.4375,103656.2500,103773.4375,1548,0
20010716,103968.7500,103968.7500,103968.7500,103968.7500,500,0
20010717,103937.5000,103937.5000,103937.5000,103937.5000,1,0
20010718,104203.1250,104437.5000,104203.1250,104437.5000,566,0
20010719,104304.6875,104304.6875,104304.6875,104304.6875,299,0
20010720,104335.9375,104335.9375,104335.9375,104335.9375,1480,0
20010723,104382.8125,104382.8125,104382.8125,104382.8125,220,0
20010724,104476.5625,104476.5625,104476.5625,104476.5625,352,0
20010725,104304.6875,104304.6875,104273.4375,104273.4375,2092,0
20010726,104218.7500,104437.5000,104218.7500,104437.5000,990,0
20010727,104554.6875,104804.6875,104554.6875,104804.6875,242,0
20010730,104773.4375,104882.8125,104773.4375,104882.8125,1428,0
20010731,104906.2500,105156.2500,104906.2500,105132.8125,1291,0
20010801,105054.6875,105085.9375,104859.3750,104968.7500,2438,0
20010802,104687.5000,104687.5000,104609.3750,104609.3750,2090,0
20010803,104375.0000,104476.5625,104375.0000,104476.5625,612,0
20010806,104546.8750,104546.8750,104546.8750,104546.8750,175,0
20010807,104554.6875,104554.6875,104546.8750,104546.8750,1591,0
20010808,104625.0000,105078.1250,104625.0000,105078.1250,792,0
20010809,105250.0000,105250.0000,104945.3125,104945.3125,101,0
20010810,105015.6250,105218.7500,105015.6250,105218.7500,150,0
20010813,105437.5000,105468.7500,105335.9375,105382.8125,2429,0
20010814,105273.4375,105273.4375,105156.2500,105273.4375,50,0
20010815,105218.7500,105218.7500,105078.1250,105078.1250,391,0
20010816,105125.0000,105335.9375,105023.4375,105273.4375,26,0
20010817,105523.4375,105703.1250,105523.4375,105703.1250,2172,0
20010820,105468.7500,105523.4375,105406.2500,105414.0625,170,0
20010821,105445.3125,105515.6250,105335.9375,105515.6250,2060,0
20010822,105406.2500,105546.8750,105226.5625,105414.0625,922,0
20010823,105445.3125,105585.9375,105445.3125,105554.6875,5406,0
20010824,105437.5000,105500.0000,105304.6875,105414.0625,1128,0
20010827,105382.8125,105468.7500,105359.3750,105359.3750,3697,0
20010828,105500.0000,105804.6875,105468.7500,105773.4375,5884,0
20010829,105968.7500,106000.0000,105718.7500,105976.5625,19132,0
20010830,106000.0000,106187.5000,105906.2500,106023.4375,43258,0
20010831,105937.5000,106000.0000,105726.5625,105937.5000,30417,0
20010904,105804.6875,105914.0625,105000.0000,105054.6875,42553,0
20010905,105226.5625,105328.1250,105156.2500,105203.1250,45879,0
20010906,105375.0000,105804.6875,105335.9375,105765.6250,45711,0
20010907,105804.6875,106382.8125,105750.0000,106164.0625,48558,0
20010910,106335.9375,106406.2500,106023.4375,106085.9375,40112,0
20010911,105976.5625,107375.0000,105968.7500,107304.6875,37064,0
20010913,107437.5000,107937.5000,106976.5625,107828.1250,31628,0
20010914,108226.5625,108359.3750,107835.9375,108304.6875,32810,0
20010917,108125.0000,108335.9375,107835.9375,108015.6250,33888,0
20010918,108203.1250,108218.7500,107664.0625,107773.4375,34480,0
20010919,107859.3750,108335.9375,107804.6875,108187.5000,37909,0
20010920,107078.1250,107078.1250,107078.1250,107078.1250,0,0
20010921,107125.0000,107125.0000,107125.0000,107125.0000,0,0
20010924,106804.6875,106804.6875,106804.6875,106804.6875,238,0
20010925,106976.5625,106976.5625,106976.5625,106976.5625,0,0
20010926,107218.7500,107218.7500,107218.7500,107218.7500,0,0
20010927,107406.2500,107406.2500,107406.2500,107406.2500,0,0
20010928,107203.1250,107203.1250,107203.1250,107203.1250,0,0
20011001,107226.5625,107226.5625,107226.5625,107226.5625,0,0
20011002,107382.8125,107382.8125,107382.8125,107382.8125,0,0
20011003,107468.7500,107468.7500,107468.7500,107468.7500,28,0
20011004,107476.5625,107476.5625,107476.5625,107476.5625,0,0
20011005,107554.6875,107554.6875,107554.6875,107554.6875,0,0
20011009,107273.4375,107273.4375,107273.4375,107273.4375,0,0
20011010,107250.0000,107250.0000,107250.0000,107250.0000,0,0
20011011,106804.6875,106804.6875,106804.6875,106804.6875,0,0
20011012,106937.5000,106968.7500,106937.5000,106968.7500,1,0
20011015,107304.6875,107304.6875,107304.6875,107304.6875,257,0
20011016,107414.0625,107414.0625,107414.0625,107414.0625,2284,0
20011017,107359.3750,107359.3750,107359.3750,107359.3750,2210,0
20011018,107382.8125,107382.8125,107382.8125,107382.8125,1702,0
20011019,107468.7500,107468.7500,107203.1250,107203.1250,3299,0
20011022,107226.5625,107265.6250,107203.1250,107203.1250,3071,0
20011023,107054.6875,107187.5000,107054.6875,107187.5000,2043,0
20011024,107164.0625,107414.0625,107109.3750,107414.0625,1457,0
20011025,107476.5625,107687.5000,107476.5625,107687.5000,4314,0
20011026,107609.3750,107726.5625,107554.6875,107726.5625,1034,0
20011029,107859.3750,107976.5625,107859.3750,107976.5625,659,0
20011030,108125.0000,108359.3750,108125.0000,108359.3750,117,0
20011031,108328.1250,108804.6875,108203.1250,108804.6875,11182,0
20011101,108750.0000,109000.0000,108750.0000,108773.4375,4695,0
20011102,108726.5625,108726.5625,108414.0625,108414.0625,148,0
20011105,108437.5000,108625.0000,108437.5000,108625.0000,3170,0
20011106,108554.6875,108804.6875,108476.5625,108804.6875,345,0
20011107,109109.3750,109187.5000,109109.3750,109187.5000,3735,0
20011108,109085.9375,109085.9375,108718.7500,108718.7500,9052,0
20011109,108875.0000,108875.0000,108546.8750,108554.6875,30,0
20011113,108328.1250,108328.1250,108187.5000,108250.0000,70,0
20011114,108015.6250,108015.6250,107546.8750,107554.6875,405,0
20011115,107125.0000,107328.1250,106375.0000,106406.2500,289,0
20011116,106578.1250,106625.0000,105718.7500,105718.7500,401,0
20011119,106054.6875,106437.5000,105882.8125,106406.2500,952,0
20011120,106468.7500,106632.8125,106023.4375,106156.2500,1211,0
20011121,106250.0000,106250.0000,105273.4375,105554.6875,2655,0
20011123,105664.0625,105718.7500,105250.0000,105273.4375,411,0
20011126,105359.3750,105765.6250,105125.0000,105226.5625,15008,0
20011127,104914.0625,105773.4375,104718.7500,105632.8125,24079,0
20011128,105718.7500,106328.1250,105523.4375,105687.5000,18697,0
20011129,105968.7500,106687.5000,105937.5000,106656.2500,65014,0
20011130,106609.3750,106937.5000,106437.5000,106875.0000,61965,0
20011203,106882.8125,107109.3750,106726.5625,107054.6875,59653,0
20011204,107000.0000,107359.3750,106882.8125,107218.7500,58187,0
20011205,106937.5000,106937.5000,105554.6875,105976.5625,82885,0
20011206,105468.7500,105773.4375,105000.0000,105375.0000,67549,0
20011207,105515.6250,105875.0000,104632.8125,104906.2500,63431,0
20011210,105164.0625,105335.9375,104750.0000,105187.5000,47481,0
20011211,105382.8125,105804.6875,105335.9375,105546.8750,56806,0
20011212,105835.9375,106023.4375,105726.5625,105914.0625,60390,0
20011213,105750.0000,106000.0000,105000.0000,105265.6250,71842,0
20011214,105304.6875,105468.7500,104875.0000,104968.7500,37921,0
20011217,104750.0000,104875.0000,104046.8750,104859.3750,55275,0
20011218,105187.5000,105273.4375,104875.0000,105218.7500,39298,0
20011219,105359.3750,105664.0625,105164.0625,105468.7500,54576,0
20011220,104437.5000,104437.5000,104437.5000,104437.5000,0,0
20011221,104359.3750,104359.3750,104359.3750,104359.3750,0,0
20011224,104164.0625,104164.0625,104164.0625,104164.0625,0,0
20011226,104023.4375,104023.4375,103937.5000,103937.5000,2,0
20011227,104406.2500,104406.2500,104406.2500,104406.2500,0,0
20011228,104382.8125,104382.8125,104382.8125,104382.8125,0,0
20011231,104906.2500,104906.2500,104906.2500,104906.2500,0,0
20020102,104750.0000,104750.0000,104273.4375,104273.4375,2,0
20020103,104414.0625,104414.0625,104414.0625,104414.0625,0,0
20020104,104375.0000,104375.0000,104375.0000,104375.0000,0,0
20020107,104906.2500,104906.2500,104906.2500,104906.2500,0,0
20020108,104914.0625,104914.0625,104914.0625,104914.0625,500,0
20020109,104937.5000,104937.5000,104937.5000,104937.5000,0,0
20020110,105445.3125,105445.3125,105445.3125,105445.3125,330,0
20020111,105523.4375,106000.0000,105523.4375,106000.0000,153,0
20020114,106109.3750,106109.3750,106109.3750,106109.3750,4521,0
20020115,106164.0625,106164.0625,106164.0625,106164.0625,2243,0
20020116,106304.6875,106304.6875,106132.8125,106132.8125,3765,0
20020117,105625.0000,105625.0000,105625.0000,105625.0000,5508,0
20020118,105914.0625,105914.0625,105914.0625,105914.0625,1507,0
20020122,105828.1250,105828.1250,105828.1250,105828.1250,1075,0
20020123,105664.0625,105718.7500,105328.1250,105328.1250,2087,0
20020124,105406.2500,105406.2500,105078.1250,105078.1250,4304,0
20020125,104945.3125,104945.3125,104687.5000,104835.9375,5014,0
20020128,104687.5000,104906.2500,104687.5000,104906.2500,552,0
20020129,104703.1250,105546.8750,104703.1250,105546.8750,320,0
20020130,105476.5625,105578.1250,105476.5625,105554.6875,2966,0
20020131,105304.6875,105445.3125,105132.8125,105132.8125,2332,0
20020201,105000.0000,105468.7500,105000.0000,105468.7500,2342,0
20020204,105718.7500,105906.2500,105718.7500,105906.2500,3781,0
20020205,106085.9375,106085.9375,105937.5000,105976.5625,3506,0
20020206,106078.1250,106078.1250,105875.0000,105875.0000,1835,0
20020207,105718.7500,105835.9375,105664.0625,105835.9375,6312,0
20020208,105718.7500,106164.0625,105718.7500,106164.0625,1715,0
20020211,105968.7500,106078.1250,105968.7500,106023.4375,5180,0
20020212,106085.9375,106109.3750,105687.5000,105687.5000,6134,0
20020213,105335.9375,105523.4375,105218.7500,105523.4375,11683,0
20020214,105515.6250,105703.1250,105515.6250,105703.1250,384,0
20020215,105835.9375,106203.1250,105828.1250,106156.2500,2419,0
20020219,106218.7500,106250.0000,106078.1250,106156.2500,7467,0
20020220,106015.6250,106437.5000,105976.5625,106203.1250,4539,0
20020221,106078.1250,106218.7500,106054.6875,106218.7500,10679,0
20020222,106523.4375,106625.0000,106445.3125,106445.3125,17681,0
20020225,106468.7500,106468.7500,106273.4375,106335.9375,20470,0
20020226,106359.3750,106476.5625,105976.5625,106023.4375,32405,0
20020227,105937.5000,106625.0000,105882.8125,106585.9375,40910,0
20020228,106554.6875,106578.1250,106085.9375,106375.0000,86772,0
20020301,106226.5625,106265.6250,105750.0000,105804.6875,82701,0
20020304,105609.3750,105687.5000,105414.0625,105664.0625,77903,0
20020305,105554.6875,105656.2500,105218.7500,105632.8125,90029,0
20020306,105773.4375,105804.6875,105476.5625,105554.6875,105580,0
20020307,105437.5000,105468.7500,104625.0000,104632.8125,139279,0
20020308,104414.0625,104414.0625,103968.7500,104015.6250,139346,0
20020311,104265.6250,104273.4375,104000.0000,104054.6875,64179,0
20020312,104304.6875,104476.5625,104156.2500,104226.5625,92165,0
20020313,104000.0000,104656.2500,103875.0000,104546.8750,109590,0
20020314,104328.1250,104437.5000,103835.9375,103875.0000,96154,0
20020315,103765.6250,104218.7500,103414.0625,104000.0000,105800,0
20020318,103968.7500,104187.5000,103937.5000,104132.8125,65435,0
20020319,104164.0625,104437.5000,103914.0625,104054.6875,92963,0
20020320,103187.5000,103187.5000,102632.8125,102632.8125,2,0
20020321,102664.0625,102664.0625,102664.0625,102664.0625,0,0
20020322,102500.0000,102625.0000,102500.0000,102625.0000,3,0
20020325,102500.0000,102500.0000,102500.0000,102500.0000,0,0
20020326,102835.9375,102835.9375,102835.9375,102835.9375,0,0
20020327,102914.0625,102914.0625,102914.0625,102914.0625,330,0
20020328,102703.1250,102703.1250,102554.6875,102664.0625,7,0
20020401,102609.3750,102609.3750,102609.3750,102609.3750,0,0
20020402,103000.0000,103000.0000,103000.0000,103000.0000,0,0
20020403,103375.0000,103375.0000,103375.0000,103375.0000,10,0
20020404,103437.5000,103437.5000,103359.3750,103359.3750,6,0
20020405,103304.6875,103703.1250,103304.6875,103703.1250,11,0
20020408,103656.2500,103656.2500,103625.0000,103625.0000,12,0
20020409,103500.0000,103804.6875,103500.0000,103804.6875,1082,0
20020410,103859.3750,103859.3750,103804.6875,103804.6875,1149,0
20020411,103906.2500,103906.2500,103906.2500,103906.2500,750,0
20020412,103906.2500,104250.0000,103906.2500,104226.5625,1261,0
20020415,104406.2500,104406.2500,104335.9375,104359.3750,783,0
20020416,103968.7500,104187.5000,103968.7500,104187.5000,1502,0
20020417,104164.0625,104164.0625,104054.6875,104054.6875,660,0
20020418,104328.1250,104328.1250,104125.0000,104125.0000,165,0
20020419,104046.8750,104164.0625,104046.8750,104164.0625,117,0
20020422,104250.0000,104250.0000,104250.0000,104250.0000,6055,0
20020423,104203.1250,104203.1250,104203.1250,104203.1250,380,0
20020424,104226.5625,104609.3750,104226.5625,104609.3750,8066,0
20020425,104945.3125,104945.3125,104718.7500,104726.5625,3851,0
20020426,104804.6875,104875.0000,104804.6875,104875.0000,3114,0
20020429,104804.6875,104804.6875,104726.5625,104726.5625,4601,0
20020430,104664.0625,104804.6875,104609.3750,104773.4375,9,0
20020501,104773.4375,105109.3750,104773.4375,105015.6250,17642,0
20020502,104906.2500,104906.2500,104656.2500,104804.6875,7214,0
20020503,104835.9375,105109.3750,104835.9375,105109.3750,3909,0
20020506,105046.8750,105046.8750,105015.6250,105015.6250,279,0
20020507,104976.5625,105203.1250,104976.5625,105203.1250,432,0
20020508,105000.0000,105000.0000,104523.4375,104523.4375,88,0
20020509,104476.5625,104726.5625,104476.5625,104726.5625,3818,0
20020510,104625.0000,105164.0625,104609.3750,105156.2500,1,0
20020513,105023.4375,105023.4375,104765.6250,104765.6250,23,0
20020514,104250.0000,104304.6875,104085.9375,104304.6875,2963,0
20020515,104414.0625,104523.4375,104359.3750,104523.4375,725,0
20020516,104718.7500,104859.3750,104718.7500,104859.3750,210,0
20020517,104765.6250,104773.4375,104523.4375,104585.9375,171,0
20020520,104726.5625,104875.0000,104726.5625,104875.0000,1074,0
20020521,104906.2500,105132.8125,104906.2500,105125.0000,4287,0
20020522,105382.8125,105406.2500,105328.1250,105406.2500,12128,0
20020523,105218.7500,105664.0625,105187.5000,105265.6250,10685,0
20020524,105359.3750,105375.0000,105273.4375,105335.9375,1584,0
20020528,105054.6875,105382.8125,105046.8750,105375.0000,31774,0
20020529,105468.7500,105687.5000,105414.0625,105664.0625,38345,0
20020530,105859.3750,106000.0000,105687.5000,105906.2500,42795,0
20020531,105882.8125,106015.6250,105625.0000,105875.0000,92040,0
20020603,105687.5000,105968.7500,105476.5625,105906.2500,86348,0
20020604,106250.0000,106273.4375,105937.5000,106085.9375,118730,0
20020605,105945.3125,106085.9375,105773.4375,105976.5625,114256,0
20020606,105906.2500,106265.6250,105765.6250,106156.2500,109609,0
20020607,106406.2500,106554.6875,105835.9375,106015.6250,122517,0
20020610,105914.0625,106250.0000,105882.8125,106046.8750,74584,0
20020611,106023.4375,106328.1250,105937.5000,106304.6875,96655,0
20020612,106335.9375,106554.6875,106328.1250,106476.5625,100122,0
20020613,106414.0625,106906.2500,106406.2500,106703.1250,114512,0
20020614,107054.6875,107335.9375,106968.7500,107187.5000,127788,0
20020617,107085.9375,107109.3750,106875.0000,106976.5625,70159,0
20020618,107265.6250,107304.6875,106968.7500,107054.6875,91094,0
20020619,107335.9375,107664.0625,107304.6875,107656.2500,103981,0
20020620,106500.0000,106500.0000,106125.0000,106125.0000,3,0
20020621,106203.1250,106468.7500,106203.1250,106468.7500,2,0
20020624,106156.2500,106156.2500,106156.2500,106156.2500,0,0
20020625,106156.2500,106156.2500,106156.2500,106156.2500,0,0
20020626,106765.6250,106765.6250,106765.6250,106765.6250,51,0
20020627,106328.1250,106328.1250,106328.1250,106328.1250,0,0
20020628,106304.6875,106304.6875,106304.6875,106304.6875,0,0
20020701,106304.6875,106359.3750,106304.6875,106359.3750,52,0
20020702,106804.6875,106804.6875,106804.6875,106804.6875,20,0
20020703,106828.1250,106828.1250,106828.1250,106828.1250,19,0
20020705,106468.7500,106468.7500,106226.5625,106226.5625,2,0
20020708,106406.2500,106554.6875,106406.2500,106554.6875,2,0
20020709,107000.0000,107000.0000,107000.0000,107000.0000,0,0
20020710,107625.0000,107625.0000,107578.1250,107578.1250,2963,0
20020711,107656.2500,107664.0625,107656.2500,107664.0625,935,0
20020712,107375.0000,107773.4375,107375.0000,107773.4375,92,0
20020715,107773.4375,107773.4375,107765.6250,107765.6250,2,0
20020716,107273.4375,107273.4375,107273.4375,107273.4375,252,0
20020717,107218.7500,107578.1250,107218.7500,107578.1250,202,0
20020718,107375.0000,107859.3750,107375.0000,107859.3750,2,0
20020719,108054.6875,108203.1250,108054.6875,108203.1250,2022,0
20020722,108382.8125,108914.0625,108382.8125,108804.6875,407,0
20020723,108656.2500,109085.9375,108656.2500,109085.9375,104,0
20020724,110085.9375,110085.9375,109304.6875,109304.6875,392,0
20020725,109156.2500,109523.4375,109156.2500,109523.4375,208,0
20020726,109750.0000,109804.6875,109750.0000,109804.6875,184,0
20020729,109375.0000,109375.0000,108835.9375,108835.9375,6004,0
20020730,108835.9375,108835.9375,108625.0000,108625.0000,1635,0
20020731,108554.6875,109375.0000,108554.6875,109359.3750,1478,0
20020801,109445.3125,109804.6875,109445.3125,109804.6875,1200,0
20020802,110054.6875,110609.3750,110054.6875,110609.3750,800,0
20020805,110625.0000,110906.2500,110625.0000,110906.2500,1271,0
20020806,110468.7500,110515.6250,110132.8125,110132.8125,2774,0
20020807,110359.3750,110726.5625,110359.3750,110726.5625,4445,0
20020808,110304.6875,110406.2500,110226.5625,110226.5625,2825,0
20020809,110328.1250,110656.2500,110218.7500,110632.8125,8169,0
20020812,110835.9375,110914.0625,110625.0000,110773.4375,16562,0
20020813,110968.7500,111304.6875,110945.3125,111304.6875,3766,0
20020814,111500.0000,111656.2500,110945.3125,111046.8750,150,0
20020815,110554.6875,110859.3750,110226.5625,110656.2500,4,0
20020816,110718.7500,110828.1250,109937.5000,109968.7500,4321,0
20020819,110054.6875,110164.0625,109906.2500,110085.9375,3295,0
20020820,110382.8125,110859.3750,110382.8125,110859.3750,2777,0
20020821,110304.6875,110765.6250,110304.6875,110765.6250,3983,0
20020822,110523.4375,110554.6875,110273.4375,110273.4375,2582,0
20020823,110445.3125,110656.2500,110375.0000,110625.0000,1636,0
20020826,110468.7500,110906.2500,110445.3125,110750.0000,13392,0
20020827,110718.7500,110726.5625,110218.7500,110375.0000,21604,0
20020828,110523.4375,110718.7500,110523.4375,110609.3750,40470,0
20020829,110945.3125,111187.5000,110859.3750,111000.0000,100856,0
20020830,111164.0625,111273.4375,110945.3125,111164.0625,97772,0
20020903,111656.2500,112156.2500,111500.0000,112054.6875,147132,0
20020904,112054.6875,112375.0000,111976.5625,112132.8125,142476,0
20020905,112414.0625,112546.8750,112078.1250,112476.5625,148117,0
20020906,112437.5000,112476.5625,111804.6875,111828.1250,157941,0
20020909,111687.5000,112015.6250,111656.2500,111664.0625,107408,0
20020910,111382.8125,111976.5625,111304.6875,111906.2500,154312,0
20020911,111476.5625,111546.8750,111187.5000,111515.6250,90117,0
20020912,111625.0000,112000.0000,111625.0000,111976.5625,135353,0
20020913,112156.2500,112359.3750,112046.8750,112304.6875,108870,0
20020916,112164.0625,112585.9375,112156.2500,112468.7500,100994,0
20020917,111976.5625,112625.0000,111914.0625,112554.6875,162122,0
20020918,112828.1250,112875.0000,112585.9375,112625.0000,153916,0
20020919,112906.2500,113164.0625,112773.4375,113023.4375,147202,0
20020920,111968.7500,111968.7500,111968.7500,111968.7500,99,0
20020923,112382.8125,112382.8125,112382.8125,112382.8125,0,0
20020924,112578.1250,112578.1250,112578.1250,112578.1250,0,0
20020925,112468.7500,112468.7500,112000.0000,112000.0000,2003,0
20020926,111835.9375,111914.0625,111835.9375,111914.0625,42,0
20020927,112125.0000,112437.5000,112125.0000,112437.5000,2,0
20020930,112687.5000,113054.6875,112687.5000,113054.6875,2,0
20021001,112687.5000,112687.5000,112523.4375,112523.4375,19,0
20021002,112406.2500,112476.5625,112406.2500,112476.5625,152,0
20021003,112687.5000,112687.5000,112476.5625,112546.8750,2552,0
20021004,112718.7500,112718.7500,112578.1250,112578.1250,2372,0
20021007,112906.2500,112906.2500,112804.6875,112804.6875,1,0
20021008,112968.7500,112968.7500,112632.8125,112632.8125,279,0
20021009,113125.0000,113125.0000,113125.0000,113125.0000,35,0
20021010,112882.8125,112882.8125,112882.8125,112882.8125,1901,0
20021011,112765.6250,112765.6250,112265.6250,112265.6250,3,0
20021015,111132.8125,111132.8125,111132.8125,111132.8125,423,0
20021016,111023.4375,111023.4375,111023.4375,111023.4375,910,0
20021017,110546.8750,110585.9375,110546.8750,110585.9375,2272,0
20021018,110664.0625,110664.0625,110664.0625,110664.0625,150,0
20021021,110187.5000,110273.4375,110187.5000,110273.4375,1826,0
20021022,110218.7500,110218.7500,110218.7500,110218.7500,2737,0
20021023,110359.3750,110359.3750,110265.6250,110265.6250,1916,0
20021024,110273.4375,110718.7500,110273.4375,110718.7500,350,0
20021025,111164.0625,111164.0625,111164.0625,111164.0625,725,0
20021028,111406.2500,111468.7500,111406.2500,111468.7500,1047,0
20021029,112335.9375,112335.9375,112187.5000,112187.5000,2765,0
20021030,112203.1250,112203.1250,112203.1250,112203.1250,1347,0
20021031,112500.0000,112500.0000,112476.5625,112476.5625,8,0
20021101,112085.9375,112085.9375,112085.9375,112085.9375,311,0
20021104,111703.1250,111703.1250,111703.1250,111703.1250,751,0
20021105,111625.0000,111625.0000,111625.0000,111625.0000,728,0
20021106,111515.6250,111703.1250,111515.6250,111703.1250,315,0
20021107,112265.6250,112273.4375,112156.2500,112164.0625,375,0
20021108,112226.5625,112250.0000,112000.0000,112250.0000,2058,0
20021112,112468.7500,112468.7500,112335.9375,112335.9375,1001,0
20021113,112554.6875,112554.6875,112375.0000,112414.0625,5376,0
20021114,111804.6875,111835.9375,111523.4375,111523.4375,4656,0
20021115,111156.2500,111335.9375,111156.2500,111335.9375,10404,0
20021118,111359.3750,111406.2500,111250.0000,111406.2500,7632,0
20021119,111578.1250,111632.8125,111500.0000,111515.6250,19713,0
20021120,111625.0000,111687.5000,110945.3125,110945.3125,12669,0
20021121,110976.5625,110976.5625,110406.2500,110625.0000,15608,0
20021122,110687.5000,110804.6875,110414.0625,110445.3125,14251,0
20021125,110375.0000,110664.0625,110375.0000,110500.0000,47527,0
20021126,110578.1250,111046.8750,110554.6875,111000.0000,65906,0
20021127,110804.6875,110804.6875,110054.6875,110164.0625,152902,0
20021129,110335.9375,110500.0000,110226.5625,110445.3125,56473,0
20021202,109828.1250,110414.0625,109804.6875,110304.6875,165015,0
20021203,110445.3125,110500.0000,110203.1250,110265.6250,140344,0
20021204,110515.6250,110804.6875,110476.5625,110632.8125,126866,0
20021205,110476.5625,110976.5625,110250.0000,110906.2500,188802,0
20021206,110914.0625,111656.2500,110875.0000,111218.7500,234197,0
20021209,111335.9375,111578.1250,111218.7500,111445.3125,108188,0
20021210,111328.1250,111578.1250,111273.4375,111476.5625,106954,0
20021211,111468.7500,111875.0000,111445.3125,111750.0000,105078,0
20021212,111687.5000,111875.0000,111468.7500,111726.5625,104144,0
20021213,111804.6875,111937.5000,111414.0625,111585.9375,123180,0
20021216,111554.6875,111632.8125,111273.4375,111304.6875,87804,0
20021217,111359.3750,111554.6875,111273.4375,111515.6250,104367,0
20021218,111726.5625,112000.0000,111703.1250,111937.5000,91792,0
20021219,112015.6250,112445.3125,112000.0000,112437.5000,102283,0
20021220,111625.0000,111718.7500,111625.0000,111718.7500,997,0
20021223,111632.8125,111632.8125,111632.8125,111632.8125,4,0
20021224,111835.9375,111835.9375,111835.9375,111835.9375,0,0
20021226,111945.3125,111945.3125,111945.3125,111945.3125,0,0
20021227,112500.0000,112500.0000,112500.0000,112500.0000,0,0
20021230,112726.5625,112726.5625,112726.5625,112726.5625,80,0
20021231,112578.1250,112578.1250,112578.1250,112578.1250,0,0
20030102,112187.5000,112187.5000,111476.5625,111476.5625,2,0
20030103,111375.0000,111468.7500,111375.0000,111468.7500,2,0
20030106,111273.4375,111273.4375,111187.5000,111187.5000,202,0
20030107,111304.6875,111437.5000,111304.6875,111437.5000,2,0
20030108,111554.6875,111609.3750,111554.6875,111609.3750,149,0
20030109,111085.9375,111085.9375,110750.0000,110750.0000,84,0
20030110,110804.6875,110804.6875,110804.6875,110804.6875,0,0
20030113,110585.9375,110945.3125,110585.9375,110945.3125,5,0
20030114,111218.7500,111265.6250,111218.7500,111250.0000,4902,0
20030115,111273.4375,111273.4375,111273.4375,111273.4375,5050,0
20030116,111226.5625,111226.5625,111226.5625,111226.5625,7981,0
20030117,111609.3750,111609.3750,111554.6875,111554.6875,101,0
20030121,111656.2500,111804.6875,111609.3750,111804.6875,1167,0
20030122,112023.4375,112164.0625,112000.0000,112164.0625,2228,0
20030123,112023.4375,112023.4375,111937.5000,112023.4375,4089,0
20030124,112250.0000,112406.2500,112226.5625,112226.5625,11331,0
20030127,112304.6875,112304.6875,111976.5625,111976.5625,4126,0
20030128,111906.2500,111906.2500,111664.0625,111906.2500,351,0
20030129,111968.7500,111968.7500,111578.1250,111578.1250,8939,0
20030130,111546.8750,111765.6250,111546.8750,111765.6250,5095,0
20030131,111773.4375,111882.8125,111773.4375,111773.4375,1836,0
20030203,111578.1250,111687.5000,111578.1250,111664.0625,10066,0
20030204,111875.0000,111976.5625,111835.9375,111976.5625,5136,0
20030205,111773.4375,111773.4375,111609.3750,111609.3750,7885,0
20030206,111804.6875,111882.8125,111804.6875,111875.0000,1634,0
20030207,111546.8750,112132.8125,111546.8750,112132.8125,5782,0
20030210,112023.4375,112078.1250,111875.0000,111875.0000,2939,0
20030211,111804.6875,112023.4375,111804.6875,112023.4375,9351,0
20030212,112250.0000,112359.3750,112187.5000,112359.3750,7288,0
20030213,112500.0000,112804.6875,112500.0000,112804.6875,27939,0
20030214,112718.7500,112718.7500,112437.5000,112437.5000,3499,0
20030218,112414.0625,112437.5000,112132.8125,112406.2500,8330,0
20030219,112476.5625,112703.1250,112476.5625,112703.1250,14639,0
20030220,112632.8125,112945.3125,112632.8125,112937.5000,11694,0
20030221,112968.7500,113000.0000,112703.1250,112726.5625,30614,0
20030224,112906.2500,113023.4375,112828.1250,112976.5625,31805,0
20030225,113218.7500,113500.0000,113132.8125,113156.2500,27001,0
20030226,113156.2500,113328.1250,113125.0000,113304.6875,43527,0
20030227,113437.5000,113476.5625,113125.0000,113335.9375,192867,0
20030228,113359.3750,113718.7500,113156.2500,113703.1250,204221,0
20030303,113609.3750,113875.0000,113578.1250,113835.9375,174310,0
20030304,113914.0625,114023.4375,113726.5625,113968.7500,146325,0
20030305,114085.9375,114226.5625,113914.0625,114187.5000,189920,0
20030306,114125.0000,114164.0625,113773.4375,114023.4375,181587,0
20030307,114164.0625,114476.5625,113968.7500,114250.0000,253734,0
20030310,114437.5000,114585.9375,114406.2500,114523.4375,112257,0
20030311,114445.3125,114578.1250,114304.6875,114375.0000,145176,0
20030312,114382.8125,114437.5000,114125.0000,114164.0625,186809,0
20030313,113765.6250,113906.2500,113226.5625,113335.9375,324388,0
20030314,113265.6250,113664.0625,113265.6250,113585.9375,198290,0
20030317,113906.2500,113945.3125,113046.8750,113078.1250,244869,0
20030318,112882.8125,113125.0000,112500.0000,112625.0000,238814,0
20030319,112382.8125,112578.1250,112265.6250,112406.2500,237802,0
20030320,112445.3125,112750.0000,112132.8125,112273.4375,258457,0
20030321,110875.0000,110875.0000,110875.0000,110875.0000,0,0
20030324,111476.5625,111476.5625,111476.5625,111476.5625,0,0
20030325,111328.1250,111515.6250,111328.1250,111515.6250,40,0
20030326,111687.5000,111687.5000,111687.5000,111687.5000,0,0
20030327,111875.0000,111875.0000,111875.0000,111875.0000,0,0
20030328,112304.6875,112304.6875,112218.7500,112218.7500,681,0
20030331,112546.8750,112546.8750,112546.8750,112546.8750,0,0
20030401,112445.3125,112554.6875,112445.3125,112554.6875,3451,0
20030402,112046.8750,112046.8750,112046.8750,112046.8750,6120,0
20030403,111914.0625,112203.1250,111914.0625,112164.0625,7851,0
20030404,112109.3750,112109.3750,112109.3750,112109.3750,12938,0
20030407,111625.0000,111687.5000,111625.0000,111687.5000,6772,0
20030408,112015.6250,112109.3750,112015.6250,112109.3750,4981,0
20030409,112125.0000,112335.9375,112125.0000,112335.9375,3831,0
20030410,112203.1250,112203.1250,112203.1250,112203.1250,1163,0
20030411,111968.7500,111968.7500,111968.7500,111968.7500,1367,0
20030414,111773.4375,111773.4375,111703.1250,111703.1250,4,0
20030415,111906.2500,111906.2500,111906.2500,111906.2500,1020,0
20030416,112023.4375,112023.4375,112023.4375,112023.4375,1301,0
20030417,111906.2500,111906.2500,111906.2500,111906.2500,1075,0
20030421,111656.2500,111804.6875,111656.2500,111804.6875,1050,0
20030422,112046.8750,112046.8750,111875.0000,111875.0000,1501,0
20030423,111882.8125,111882.8125,111828.1250,111828.1250,782,0
20030424,112156.2500,112328.1250,112156.2500,112328.1250,166,0
20030425,112335.9375,112578.1250,112335.9375,112554.6875,3199,0
20030428,112632.8125,112632.8125,112445.3125,112445.3125,1264,0
20030429,112250.0000,112304.6875,112156.2500,112304.6875,51,0
20030430,112304.6875,112804.6875,112304.6875,112773.4375,4979,0
20030501,112968.7500,113109.3750,112835.9375,112835.9375,3775,0
20030502,112609.3750,112609.3750,112609.3750,112609.3750,3970,0
20030505,112664.0625,112718.7500,112664.0625,112718.7500,6616,0
20030506,112664.0625,113304.6875,112664.0625,113304.6875,178,0
20030507,113523.4375,113859.3750,113468.7500,113859.3750,3468,0
20030508,114046.8750,114078.1250,114000.0000,114000.0000,10187,0
20030509,113914.0625,114000.0000,113703.1250,114000.0000,4811,0
20030512,114304.6875,114406.2500,114132.8125,114132.8125,16955,0
20030513,114156.2500,114164.0625,114015.6250,114164.0625,5408,0
20030514,114359.3750,114554.6875,114359.3750,114554.6875,8130,0
20030515,114554.6875,114578.1250,114328.1250,114375.0000,5551,0
20030516,114703.1250,114859.3750,114703.1250,114828.1250,8961,0
20030519,114937.5000,115000.0000,114937.5000,114976.5625,20361,0
20030520,114906.2500,115359.3750,114804.6875,115359.3750,14541,0
20030521,115085.9375,115406.2500,115023.4375,115085.9375,22491,0
20030522,115359.3750,115375.0000,115203.1250,115304.6875,17454,0
20030523,115445.3125,115515.6250,115273.4375,115273.4375,14818,0
20030527,115382.8125,115500.0000,115132.8125,115304.6875,22924,0
20030528,114945.3125,115304.6875,114937.5000,115304.6875,73373,0
20030529,115304.6875,115718.7500,115304.6875,115718.7500,207073,0
20030530,115750.0000,115765.6250,115273.4375,115687.5000,221834,0
20030602,115359.3750,115500.0000,115156.2500,115375.0000,201578,0
20030603,115609.3750,116132.8125,115500.0000,115882.8125,287968,0
20030604,115882.8125,116164.0625,115859.3750,116132.8125,233336,0
20030605,116125.0000,116335.9375,115765.6250,115835.9375,240632,0
20030606,116085.9375,116085.9375,115414.0625,115703.1250,284522,0
20030609,116109.3750,116164.0625,115914.0625,116132.8125,140531,0
20030610,116156.2500,116726.5625,116132.8125,116625.0000,245105,0
20030611,116718.7500,116773.4375,116468.7500,116476.5625,245960,0
20030612,116328.1250,116835.9375,116273.4375,116664.0625,205249,0
20030613,116773.4375,117023.4375,116726.5625,116914.0625,138739,0
20030616,116804.6875,116976.5625,116406.2500,116468.7500,156517,0
20030617,116445.3125,116468.7500,115859.3750,115937.5000,217377,0
20030618,115656.2500,115906.2500,115554.6875,115585.9375,243688,0
20030619,115906.2500,116023.4375,115445.3125,115859.3750,297720,0
20030620,114804.6875,114804.6875,114804.6875,114804.6875,0,0
20030623,115203.1250,115203.1250,115203.1250,115203.1250,0,0
20030624,115445.3125,115445.3125,115445.3125,115445.3125,0,0
20030625,114804.6875,114804.6875,114804.6875,114804.6875,0,0
20030626,114023.4375,114023.4375,114023.4375,114023.4375,0,0
20030627,113976.5625,113976.5625,113976.5625,113976.5625,0,0
20030630,114250.0000,114250.0000,114250.0000,114250.0000,0,0
20030701,114187.5000,114187.5000,114187.5000,114187.5000,0,0
20030702,114273.4375,114273.4375,114273.4375,114273.4375,0,0
20030703,113968.7500,113968.7500,113968.7500,113968.7500,0,0
20030707,113664.0625,113664.0625,113664.0625,113664.0625,69,0
20030708,113625.0000,113625.0000,113406.2500,113406.2500,190,0
20030709,113554.6875,113554.6875,113523.4375,113523.4375,23,0
20030710,113750.0000,113750.0000,113750.0000,113750.0000,432,0
20030711,113718.7500,114078.1250,113718.7500,114078.1250,227,0
20030714,113937.5000,113937.5000,113687.5000,113687.5000,305,0
20030715,113085.9375,113125.0000,112726.5625,112726.5625,2093,0
20030716,112414.0625,112500.0000,112414.0625,112500.0000,1319,0
20030717,112656.2500,112656.2500,112445.3125,112445.3125,743,0
20030718,112523.4375,112546.8750,112304.6875,112304.6875,784,0
20030721,111335.9375,111335.9375,111335.9375,111335.9375,6660,0
20030722,111515.6250,111515.6250,111515.6250,111515.6250,1812,0
20030723,111656.2500,111726.5625,111656.2500,111726.5625,2938,0
20030724,111804.6875,111804.6875,111585.9375,111585.9375,127,0
20030725,111625.0000,111625.0000,111554.6875,111554.6875,597,0
20030728,111468.7500,111468.7500,111015.6250,111015.6250,185,0
20030729,110835.9375,110835.9375,110414.0625,110414.0625,1530,0
20030730,110656.2500,110656.2500,110656.2500,110656.2500,1065,0
20030731,110968.7500,110968.7500,109687.5000,109906.2500,56,0
20030801,109218.7500,109945.3125,109218.7500,109750.0000,1036,0
20030804,110085.9375,110578.1250,110023.4375,110578.1250,8739,0
20030805,110773.4375,110773.4375,109914.0625,109968.7500,86,0
20030806,110164.0625,110632.8125,110164.0625,110632.8125,1148,0
20030807,110804.6875,110906.2500,110804.6875,110906.2500,7680,0
20030808,111250.0000,111554.6875,111023.4375,111023.4375,1902,0
20030811,110859.3750,110882.8125,110585.9375,110750.0000,438,0
20030812,110750.0000,111023.4375,110632.8125,111023.4375,1533,0
20030813,110023.4375,110023.4375,110015.6250,110023.4375,173,0
20030814,109632.8125,109875.0000,109335.9375,109703.1250,151,0
20030815,110023.4375,110125.0000,110000.0000,110000.0000,1001,0
20030818,109859.3750,110226.5625,109859.3750,110226.5625,353,0
20030819,110054.6875,110687.5000,109914.0625,110664.0625,1815,0
20030820,110804.6875,110882.8125,110265.6250,110359.3750,5173,0
20030821,110218.7500,110265.6250,109585.9375,109632.8125,3748,0
20030822,109750.0000,109914.0625,109625.0000,109875.0000,4682,0
20030825,110023.4375,110054.6875,109515.6250,109585.9375,15167,0
20030826,109414.0625,109765.6250,109156.2500,109726.5625,24340,0
20030827,109718.7500,109804.6875,109304.6875,109335.9375,44718,0
20030828,109335.9375,110054.6875,109335.9375,110046.8750,72209,0
20030829,110054.6875,110054.6875,109515.6250,109859.3750,155099,0
20030902,109226.5625,109546.8750,109015.6250,109023.4375,259386,0
20030903,109265.6250,109273.4375,109054.6875,109203.1250,226138,0
20030904,109445.3125,109859.3750,109359.3750,109804.6875,291733,0
20030905,110015.6250,110937.5000,109945.3125,110914.0625,293129,0
20030908,110765.6250,111328.1250,110718.7500,110773.4375,254282,0
20030909,110703.1250,111054.6875,110523.4375,110968.7500,253820,0
20030910,110976.5625,111632.8125,110976.5625,111585.9375,290409,0
20030911,111445.3125,111687.5000,111132.8125,111226.5625,246133,0
20030912,111304.6875,112156.2500,111304.6875,111585.9375,246930,0
20030915,111578.1250,112000.0000,111382.8125,111914.0625,188111,0
20030916,111804.6875,112054.6875,111609.3750,111835.9375,299493,0
20030917,112132.8125,112375.0000,111859.3750,112164.0625,225028,0
20030918,112328.1250,112375.0000,111726.5625,112046.8750,270230,0
20030919,112304.6875,112304.6875,111765.6250,111968.7500,192135,0
20030922,110656.2500,110656.2500,110656.2500,110656.2500,0,0
20030923,110750.0000,110750.0000,110750.0000,110750.0000,0,0
20030924,111054.6875,111054.6875,111054.6875,111054.6875,0,0
20030925,111078.1250,111132.8125,111078.1250,111132.8125,20,0
20030926,111703.1250,111703.1250,111703.1250,111703.1250,60,0
20030929,111523.4375,111523.4375,111523.4375,111523.4375,0,0
20030930,112375.0000,112375.0000,112375.0000,112375.0000,0,0
20031001,112375.0000,112375.0000,112375.0000,112375.0000,0,0
20031002,111976.5625,111976.5625,111976.5625,111976.5625,4356,0
20031003,110945.3125,110945.3125,110945.3125,110945.3125,80,0
20031006,111273.4375,111273.4375,111273.4375,111273.4375,412,0
20031007,110859.3750,110859.3750,110859.3750,110859.3750,1740,0
20031008,111023.4375,111023.4375,111023.4375,111023.4375,2820,0
20031009,110750.0000,110750.0000,110750.0000,110750.0000,7006,0
20031010,111046.8750,111046.8750,111046.8750,111046.8750,0,0
20031014,110546.8750,110546.8750,110546.8750,110546.8750,5,0
20031015,110187.5000,110187.5000,110187.5000,110187.5000,2656,0
20031016,110250.0000,110250.0000,109523.4375,109523.4375,2034,0
20031017,109585.9375,109945.3125,109585.9375,109945.3125,1237,0
20031020,109625.0000,110015.6250,109625.0000,110015.6250,3826,0
20031021,110054.6875,110085.9375,110054.6875,110085.9375,3179,0
20031022,110335.9375,110656.2500,110335.9375,110656.2500,5144,0
20031023,110968.7500,110968.7500,110500.0000,110500.0000,2816,0
20031024,111054.6875,111054.6875,111054.6875,111054.6875,1175,0
20031027,110773.4375,110773.4375,110773.4375,110773.4375,4067,0
20031028,110554.6875,111414.0625,110554.6875,111414.0625,3595,0
20031029,111304.6875,111304.6875,110937.5000,110937.5000,8148,0
20031030,110906.2500,110906.2500,110304.6875,110414.0625,8598,0
20031031,110632.8125,110632.8125,110609.3750,110609.3750,598,0
20031103,110468.7500,110468.7500,110250.0000,110250.0000,39,0
20031104,110523.4375,110523.4375,110523.4375,110523.4375,341,0
20031105,110164.0625,110164.0625,110164.0625,110164.0625,10331,0
20031106,109804.6875,109804.6875,109765.6250,109804.6875,221,0
20031107,109445.3125,109625.0000,109445.3125,109625.0000,11729,0
20031110,109726.5625,109828.1250,109523.4375,109554.6875,136,0
20031112,109765.6250,109906.2500,109750.0000,109828.1250,21138,0
20031113,110109.3750,110687.5000,110109.3750,110687.5000,2175,0
20031114,110804.6875,111164.0625,110656.2500,111132.8125,138,0
20031117,111359.3750,111515.6250,111156.2500,111406.2500,5240,0
20031118,111265.6250,111445.3125,111125.0000,111437.5000,4811,0
20031119,111546.8750,111609.3750,111023.4375,111054.6875,8076,0
20031120,111203.1250,111445.3125,111125.0000,111445.3125,9471,0
20031121,111578.1250,111585.9375,111445.3125,111476.5625,19460,0
20031124,111265.6250,111265.6250,110976.5625,111023.4375,42760,0
20031125,110968.7500,111335.9375,110906.2500,111226.5625,72811,0
20031126,111304.6875,111328.1250,110859.3750,110875.0000,237075,0
20031128,110750.0000,110765.6250,110359.3750,110375.0000,149416,0
20031201,110218.7500,110218.7500,109625.0000,110015.6250,342267,0
20031202,110054.6875,110187.5000,109804.6875,110164.0625,266972,0
20031203,110078.1250,110359.3750,109945.3125,110023.4375,278775,0
20031204,109914.0625,110335.9375,109906.2500,110273.4375,255785,0
20031205,110500.0000,111375.0000,110445.3125,111250.0000,394285,0
20031208,111109.3750,111335.9375,110976.5625,111015.6250,186110,0
20031209,111023.4375,111445.3125,110375.0000,110554.6875,305768,0
20031210,110804.6875,110914.0625,110578.1250,110882.8125,222294,0
20031211,110765.6250,111523.4375,110625.0000,111476.5625,290170,0
20031212,111359.3750,111937.5000,111304.6875,111437.5000,290555,0
20031215,111273.4375,111625.0000,111132.8125,111250.0000,206710,0
20031216,111335.9375,111546.8750,111164.0625,111476.5625,222993,0
20031217,111656.2500,111875.0000,111578.1250,111632.8125,166446,0
20031218,111687.5000,111750.0000,111437.5000,111726.5625,232838,0
20031219,111726.5625,111968.7500,111476.5625,111835.9375,179493,0
20031222,110414.0625,110414.0625,110414.0625,110414.0625,0,0
20031223,109875.0000,109875.0000,109804.6875,109804.6875,3,0
20031224,110304.6875,110304.6875,110304.6875,110304.6875,0,0
20031226,110554.6875,110554.6875,110554.6875,110554.6875,0,0
20031229,110226.5625,110226.5625,110226.5625,110226.5625,0,0
20031230,110085.9375,110085.9375,110085.9375,110085.9375,0,0
20031231,110187.5000,110187.5000,110187.5000,110187.5000,0,0
20040102,109609.3750,109609.3750,109609.3750,109609.3750,0,0
20040105,109585.9375,109585.9375,109585.9375,109585.9375,400,0
20040106,110132.8125,110132.8125,110132.8125,110132.8125,0,0
20040107,110000.0000,110304.6875,110000.0000,110304.6875,7,0
20040108,110164.0625,110328.1250,110164.0625,110328.1250,7,0
20040109,110218.7500,111375.0000,110218.7500,111375.0000,5,0
20040112,111304.6875,111437.5000,111304.6875,111437.5000,23,0
20040113,111406.2500,111773.4375,111406.2500,111773.4375,2202,0
20040114,111804.6875,111804.6875,111632.8125,111804.6875,8,0
20040115,111835.9375,111835.9375,111718.7500,111718.7500,3091,0
20040116,111804.6875,111828.1250,111546.8750,111546.8750,4730,0
20040120,111500.0000,111515.6250,111406.2500,111406.2500,3067,0
20040121,111468.7500,111523.4375,111468.7500,111523.4375,3798,0
20040122,111632.8125,111859.3750,111632.8125,111859.3750,614,0
20040123,111937.5000,111937.5000,111382.8125,111382.8125,67,0
20040126,111359.3750,111359.3750,111125.0000,111125.0000,8337,0
20040127,111304.6875,111414.0625,111304.6875,111414.0625,6537,0
20040128,111375.0000,111375.0000,110554.6875,110554.6875,216,0
20040129,110515.6250,110656.2500,110500.0000,110656.2500,52,0
20040130,110773.4375,110945.3125,110750.0000,110937.5000,56,0
20040202,110835.9375,110937.5000,110835.9375,110937.5000,70,0
20040203,111250.0000,111250.0000,111250.0000,111250.0000,51,0
20040204,111132.8125,111132.8125,111132.8125,111132.8125,22,0
20040205,110976.5625,111054.6875,110765.6250,110765.6250,120,0
20040206,110804.6875,111273.4375,110804.6875,111273.4375,10907,0
20040209,111304.6875,111468.7500,111304.6875,111468.7500,13972,0
20040210,111414.0625,111437.5000,111250.0000,111250.0000,7811,0
20040211,111109.3750,111882.8125,111109.3750,111804.6875,9222,0
20040212,111726.5625,111804.6875,111656.2500,111656.2500,2654,0
20040213,111937.5000,111976.5625,111875.0000,111976.5625,1078,0
20040217,112015.6250,112078.1250,111875.0000,111914.0625,6291,0
20040218,112054.6875,112218.7500,111914.0625,111914.0625,24721,0
20040219,111835.9375,111976.5625,111750.0000,111945.3125,15978,0
20040220,112015.6250,112015.6250,111703.1250,111703.1250,21753,0
20040223,111656.2500,112023.4375,111625.0000,112000.0000,14802,0
20040224,112156.2500,112273.4375,112000.0000,112085.9375,54663,0
20040225,112156.2500,112273.4375,112132.8125,112203.1250,72862,0
20040226,112156.2500,112164.0625,111968.7500,112085.9375,91230,0
20040227,112304.6875,112414.0625,112164.0625,112406.2500,196771,0
20040301,112304.6875,112578.1250,112187.5000,112304.6875,265269,0
20040302,112250.0000,112265.6250,111882.8125,112000.0000,336739,0
20040303,111804.6875,111945.3125,111687.5000,111937.5000,305835,0
20040304,111835.9375,112132.8125,111750.0000,112109.3750,224678,0
20040305,112109.3750,113468.7500,112085.9375,113203.1250,487259,0
20040308,113335.9375,113523.4375,113304.6875,113515.6250,232141,0
20040309,113500.0000,113906.2500,113500.0000,113765.6250,307251,0
20040310,113718.7500,113828.1250,113546.8750,113664.0625,305801,0
20040311,113914.0625,114023.4375,113445.3125,113664.0625,331450,0
20040312,113906.2500,113914.0625,113625.0000,113632.8125,243469,0
20040315,113804.6875,113804.6875,113445.3125,113554.6875,301887,0
20040316,113585.9375,114000.0000,113304.6875,113976.5625,260254,0
20040317,114000.0000,114125.0000,113828.1250,113976.5625,238702,0
20040318,113828.1250,113968.7500,113554.6875,113656.2500,296813,0
20040319,113578.1250,113703.1250,113515.6250,113546.8750,207753,0
20040322,113765.6250,113882.8125,113703.1250,113875.0000,143005,0
20040323,112859.3750,112859.3750,112859.3750,112859.3750,0,0
20040324,113000.0000,113000.0000,112859.3750,112906.2500,163,0
20040325,112859.3750,112875.0000,112859.3750,112859.3750,17,0
20040326,112437.5000,112437.5000,112359.3750,112359.3750,1465,0
20040329,112187.5000,112187.5000,112109.3750,112109.3750,567,0
20040330,112054.6875,112054.6875,112054.6875,112054.6875,8669,0
20040331,112335.9375,112468.7500,112328.1250,112468.7500,5640,0
20040401,112414.0625,112437.5000,112109.3750,112109.3750,734,0
20040402,110804.6875,110804.6875,110750.0000,110750.0000,921,0
20040405,110632.8125,110632.8125,110382.8125,110382.8125,619,0
20040406,110632.8125,110632.8125,110625.0000,110625.0000,500,0
20040407,110656.2500,110656.2500,110656.2500,110656.2500,319,0
20040408,110500.0000,110578.1250,110500.0000,110500.0000,8559,0
20040412,110382.8125,110382.8125,110382.8125,110382.8125,654,0
20040413,109937.5000,109937.5000,109828.1250,109828.1250,1836,0
20040414,109726.5625,109726.5625,109437.5000,109476.5625,6484,0
20040415,109609.3750,109609.3750,109359.3750,109375.0000,6715,0
20040416,109625.0000,109828.1250,109625.0000,109726.5625,736,0
20040419,109828.1250,109828.1250,109554.6875,109554.6875,4753,0
20040420,109476.5625,109476.5625,109304.6875,109304.6875,1016,0
20040421,109085.9375,109085.9375,109085.9375,109085.9375,4809,0
20040422,109000.0000,109375.0000,108968.7500,109375.0000,1809,0
20040423,109406.2500,109406.2500,108828.1250,108828.1250,1419,0
20040426,107523.4375,108906.2500,107523.4375,108906.2500,381,0
20040427,109023.4375,109125.0000,108835.9375,109125.0000,3759,0
20040428,109046.8750,109054.6875,108750.0000,108750.0000,2419,0
20040429,108382.8125,108875.0000,108382.8125,108468.7500,1011,0
20040430,108476.5625,108703.1250,108445.3125,108664.0625,2404,0
20040503,108500.0000,108718.7500,108500.0000,108632.8125,10281,0
20040504,108703.1250,108703.1250,108554.6875,108554.6875,2305,0
20040505,108703.1250,108703.1250,108406.2500,108406.2500,3152,0
20040506,108335.9375,108335.9375,108226.5625,108226.5625,2416,0
20040507,108265.6250,108273.4375,107015.6250,107132.8125,4550,0
20040510,107132.8125,107304.6875,107132.8125,107218.7500,5932,0
20040511,107218.7500,107304.6875,107132.8125,107265.6250,26470,0
20040512,107304.6875,107328.1250,107203.1250,107273.4375,13637,0
20040513,107085.9375,107132.8125,106945.3125,107023.4375,11688,0
20040514,106906.2500,107515.6250,106906.2500,107500.0000,10028,0
20040517,107750.0000,107937.5000,107726.5625,107937.5000,24920,0
20040518,107726.5625,107750.0000,107632.8125,107718.7500,23353,0
20040519,107476.5625,107546.8750,107359.3750,107437.5000,14507,0
20040520,107554.6875,107773.4375,107554.6875,107773.4375,30838,0
20040521,107906.2500,107945.3125,107554.6875,107585.9375,10800,0
20040524,107632.8125,107664.0625,107523.4375,107656.2500,33600,0
20040525,107804.6875,107875.0000,107703.1250,107718.7500,85762,0
20040526,107906.2500,108156.2500,107906.2500,108132.8125,159609,0
20040527,108085.9375,108546.8750,108078.1250,108523.4375,464248,0
20040528,108304.6875,108546.8750,108109.3750,108164.0625,365858,0
20040601,108109.3750,108132.8125,107835.9375,108023.4375,396075,0
20040602,108000.0000,108015.6250,107773.4375,107828.1250,317220,0
20040603,107765.6250,107976.5625,107656.2500,107914.0625,325882,0
20040604,107859.3750,108078.1250,107546.8750,107554.6875,502223,0
20040607,107476.5625,107804.6875,107437.5000,107750.0000,279120,0
20040608,107687.5000,107859.3750,107445.3125,107726.5625,390761,0
20040609,107585.9375,107609.3750,107304.6875,107500.0000,382234,0
20040610,107437.5000,107554.6875,107335.9375,107546.8750,24913,0
20040611,107437.5000,107445.3125,107203.1250,107226.5625,0,0
20040614,107156.2500,107328.1250,107046.8750,107109.3750,326733,0
20040615,107265.6250,108109.3750,107265.6250,108015.6250,544144,0
20040616,107882.8125,107914.0625,107632.8125,107804.6875,329648,0
20040617,107718.7500,108000.0000,107554.6875,107945.3125,366119,0
20040618,108085.9375,108187.5000,107882.8125,107937.5000,217303,0
20040621,108046.8750,108132.8125,107968.7500,108085.9375,144372,0
20040622,107023.4375,107078.1250,107023.4375,107078.1250,1393,0
20040623,107125.0000,107125.0000,107125.0000,107125.0000,2852,0
20040624,107578.1250,107578.1250,107414.0625,107414.0625,1527,0
20040625,107476.5625,107476.5625,107476.5625,107476.5625,500,0
20040628,107085.9375,107085.9375,106968.7500,106968.7500,3699,0
20040629,107187.5000,107187.5000,107187.5000,107187.5000,402,0
20040630,107304.6875,107703.1250,107304.6875,107703.1250,1002,0
20040701,107765.6250,108046.8750,107765.6250,108046.8750,2807,0
20040702,108625.0000,108625.0000,108625.0000,108625.0000,32,0
20040706,108554.6875,108554.6875,108554.6875,108554.6875,850,0
20040707,108468.7500,108554.6875,108468.7500,108554.6875,2392,0
20040708,108656.2500,108664.0625,108656.2500,108664.0625,1754,0
20040709,108664.0625,108664.0625,108664.0625,108664.0625,250,0
20040712,108718.7500,108765.6250,108718.7500,108765.6250,4089,0
20040713,108523.4375,108585.9375,108523.4375,108585.9375,5491,0
20040714,108578.1250,108578.1250,108515.6250,108515.6250,9222,0
20040715,108468.7500,108468.7500,108468.7500,108468.7500,8438,0
20040716,108656.2500,109125.0000,108656.2500,109125.0000,5646,0
20040719,109109.3750,109109.3750,109054.6875,109054.6875,1554,0
20040720,108914.0625,108976.5625,108515.6250,108515.6250,4014,0
20040721,108437.5000,108437.5000,108335.9375,108335.9375,4561,0
20040722,108515.6250,108515.6250,108414.0625,108414.0625,1602,0
20040723,108468.7500,108546.8750,108468.7500,108546.8750,322,0
20040726,108515.6250,108515.6250,108375.0000,108375.0000,1096,0
20040727,108226.5625,108226.5625,107835.9375,107835.9375,1344,0
20040728,107773.4375,107968.7500,107773.4375,107968.7500,2505,0
20040729,107882.8125,108085.9375,107875.0000,108085.9375,4082,0
20040730,108578.1250,108578.1250,108578.1250,108578.1250,3548,0
20040802,108804.6875,108804.6875,108664.0625,108664.0625,5306,0
20040803,108609.3750,108804.6875,108609.3750,108804.6875,16997,0
20040804,108859.3750,108859.3750,108804.6875,108804.6875,6358,0
20040805,108906.2500,109023.4375,108906.2500,108937.5000,1734,0
20040806,109125.0000,110156.2500,109125.0000,110085.9375,9471,0
20040809,110015.6250,110015.6250,109914.0625,109914.0625,3877,0
20040810,109906.2500,109976.5625,109578.1250,109578.1250,10001,0
20040811,109585.9375,109664.0625,109585.9375,109664.0625,10262,0
20040812,109585.9375,109859.3750,109585.9375,109835.9375,5994,0
20040813,110125.0000,110203.1250,110085.9375,110132.8125,6734,0
20040816,110000.0000,110015.6250,109906.2500,110015.6250,29126,0
20040817,109937.5000,110265.6250,109914.0625,110265.6250,21875,0
20040818,110437.5000,110500.0000,110164.0625,110187.5000,17662,0
20040819,110226.5625,110328.1250,110132.8125,110328.1250,17093,0
20040820,110335.9375,110382.8125,110164.0625,110164.0625,14115,0
20040823,110015.6250,110023.4375,109906.2500,109968.7500,29653,0
20040824,109875.0000,109976.5625,109804.6875,109976.5625,36629,0
20040825,109937.5000,110187.5000,109914.0625,110015.6250,62719,0
20040826,109976.5625,110164.0625,109968.7500,110156.2500,73038,0
20040827,110335.9375,110335.9375,110156.2500,110156.2500,137647,0
20040830,110164.0625,110359.3750,110156.2500,110335.9375,308671,0
20040831,110375.0000,110875.0000,110359.3750,110664.0625,498370,0
20040901,110882.8125,110914.0625,110523.4375,110750.0000,517276,0
20040902,110726.5625,110804.6875,110445.3125,110468.7500,399353,0
20040903,110578.1250,110968.7500,109773.4375,109914.0625,486858,0
20040907,109937.5000,110125.0000,109882.8125,110109.3750,239392,0
20040908,110000.0000,110656.2500,109906.2500,110632.8125,544545,0
20040909,110804.6875,110804.6875,110468.7500,110515.6250,495968,0
20040910,110625.0000,110906.2500,110585.9375,110609.3750,361667,0
20040913,110578.1250,110750.0000,110546.8750,110687.5000,206808,0
20040914,110804.6875,110859.3750,110578.1250,110828.1250,323016,0
20040915,110804.6875,110804.6875,110585.9375,110632.8125,336432,0
20040916,110625.0000,111187.5000,110546.8750,111109.3750,462467,0
20040917,111218.7500,111218.7500,110804.6875,110804.6875,325152,0
20040920,110945.3125,111218.7500,110914.0625,111203.1250,249002,0
20040921,111125.0000,111218.7500,110773.4375,111156.2500,384792,0
20040922,110218.7500,110406.2500,110218.7500,110406.2500,3886,0
20040923,110125.0000,110125.0000,110125.0000,110125.0000,2348,0
20040924,110054.6875,110054.6875,110054.6875,110054.6875,1250,0
20040927,110265.6250,110265.6250,110265.6250,110265.6250,3303,0
20040928,110382.8125,110382.8125,110273.4375,110273.4375,2730,0
20040929,109875.0000,109875.0000,109875.0000,109875.0000,2741,0
20040930,110054.6875,110054.6875,109859.3750,109859.3750,2577,0
20041001,109656.2500,109656.2500,109578.1250,109578.1250,1632,0
20041004,109523.4375,109609.3750,109523.4375,109609.3750,612,0
20041005,109656.2500,109656.2500,109656.2500,109656.2500,6311,0
20041006,109375.0000,109375.0000,109375.0000,109375.0000,4138,0
20041007,109273.4375,109273.4375,109273.4375,109273.4375,2899,0
20041008,109500.0000,109882.8125,109500.0000,109882.8125,742,0
20041012,110125.0000,110125.0000,110078.1250,110078.1250,1066,0
20041013,109906.2500,110273.4375,109906.2500,110273.4375,744,0
20041014,110414.0625,110585.9375,110414.0625,110585.9375,609,0
20041015,110625.0000,110625.0000,110304.6875,110328.1250,1510,0
20041018,110304.6875,110335.9375,110304.6875,110335.9375,132,0
20041019,110335.9375,110335.9375,110335.9375,110335.9375,937,0
20041020,110554.6875,110585.9375,110554.6875,110585.9375,665,0
20041021,110726.5625,110726.5625,110515.6250,110515.6250,6161,0
20041022,110375.0000,110625.0000,110375.0000,110625.0000,44,0
20041025,110859.3750,110859.3750,110726.5625,110726.5625,3437,0
20041026,110750.0000,110804.6875,110656.2500,110687.5000,2206,0
20041027,110726.5625,110726.5625,110203.1250,110203.1250,5879,0
20041028,110156.2500,110304.6875,110156.2500,110304.6875,3216,0
20041029,110265.6250,110523.4375,110265.6250,110523.4375,217,0
20041101,110468.7500,110468.7500,110265.6250,110265.6250,553,0
20041102,110273.4375,110382.8125,110273.4375,110359.3750,3569,0
20041103,110085.9375,110445.3125,110085.9375,110437.5000,5278,0
20041104,110468.7500,110468.7500,110335.9375,110335.9375,10044,0
20041105,110304.6875,110304.6875,109664.0625,109664.0625,8020,0
20041108,109578.1250,109578.1250,109515.6250,109546.8750,10246,0
20041109,109609.3750,109632.8125,109546.8750,109554.6875,27168,0
20041110,109468.7500,109468.7500,109382.8125,109382.8125,10839,0
20041112,109585.9375,109585.9375,109546.8750,109546.8750,8536,0
20041115,109578.1250,109687.5000,109546.8750,109554.6875,6915,0
20041116,109632.8125,109632.8125,109328.1250,109445.3125,17224,0
20041117,109328.1250,109773.4375,109328.1250,109773.4375,25984,0
20041118,109773.4375,109828.1250,109703.1250,109804.6875,16020,0
20041119,109859.3750,109859.3750,109375.0000,109414.0625,24767,0
20041122,109468.7500,109476.5625,109335.9375,109445.3125,37897,0
20041123,109304.6875,109554.6875,109273.4375,109382.8125,82118,0
20041124,109406.2500,109406.2500,109250.0000,109265.6250,64848,0
20041126,109054.6875,109164.0625,109000.0000,109125.0000,88096,0
20041129,109132.8125,109164.0625,108718.7500,108765.6250,249086,0
20041130,108828.1250,108937.5000,108687.5000,108828.1250,552625,0
20041201,108945.3125,109054.6875,108773.4375,108828.1250,583808,0
20041202,108632.8125,108773.4375,108546.8750,108726.5625,552481,0
20041203,108804.6875,109578.1250,108750.0000,109328.1250,751943,0
20041206,109468.7500,109515.6250,109359.3750,109445.3125,274075,0
20041207,109437.5000,109476.5625,109304.6875,109445.3125,302566,0
20041208,109414.0625,109906.2500,109414.0625,109859.3750,551597,0
20041209,109835.9375,110085.9375,109726.5625,109804.6875,455225,0
20041210,110000.0000,110000.0000,109804.6875,109828.1250,348667,0
20041213,109937.5000,109937.5000,109687.5000,109804.6875,279165,0
20041214,109703.1250,109937.5000,109625.0000,109906.2500,282509,0
20041215,110046.8750,110132.8125,110015.6250,110054.6875,277962,0
20041216,110054.6875,110054.6875,109609.3750,109656.2500,335783,0
20041217,109656.2500,109726.5625,109359.3750,109625.0000,402411,0
20041220,109687.5000,109750.0000,109578.1250,109585.9375,147743,0
20041221,109218.7500,109218.7500,109218.7500,109218.7500,0,0
20041222,109218.7500,109218.7500,109218.7500,109218.7500,2120,0
20041223,109203.1250,109203.1250,109203.1250,109203.1250,119,0
20041227,108906.2500,108906.2500,108906.2500,108906.2500,500,0
20041228,108882.8125,108882.8125,108882.8125,108882.8125,200,0
20041229,108835.9375,108835.9375,108703.1250,108703.1250,21,0
20041230,108750.0000,108906.2500,108750.0000,108906.2500,0,0
20041231,109054.6875,109054.6875,109054.6875,109054.6875,102,0
20050103,108835.9375,108968.7500,108835.9375,108968.7500,2171,0
20050104,109000.0000,109000.0000,108578.1250,108578.1250,1422,0
20050105,108406.2500,108554.6875,108406.2500,108554.6875,3814,0
20050106,108656.2500,108656.2500,108625.0000,108632.8125,1811,0
20050107,108718.7500,108718.7500,108515.6250,108515.6250,114,0
20050110,108523.4375,108523.4375,108476.5625,108476.5625,3023,0
20050111,108382.8125,108554.6875,108382.8125,108554.6875,5311,0
20050112,108554.6875,108609.3750,108546.8750,108609.3750,1830,0
20050113,108828.1250,108828.1250,108828.1250,108828.1250,1500,0
20050114,108875.0000,108875.0000,108632.8125,108632.8125,4184,0
20050118,108500.0000,108625.0000,108500.0000,108625.0000,810,0
20050119,108687.5000,108687.5000,108632.8125,108632.8125,1454,0
20050120,108687.5000,108835.9375,108687.5000,108835.9375,7636,0
20050121,108875.0000,109054.6875,108875.0000,109054.6875,3778,0
20050124,109046.8750,109046.8750,109015.6250,109015.6250,2462,0
20050125,108937.5000,108937.5000,108750.0000,108804.6875,3454,0
20050126,108750.0000,108750.0000,108703.1250,108703.1250,1527,0
20050127,108585.9375,108609.3750,108585.9375,108609.3750,4862,0
20050128,108656.2500,108906.2500,108656.2500,108875.0000,2619,0
20050131,108687.5000,108804.6875,108687.5000,108804.6875,1283,0
20050201,108750.0000,108804.6875,108750.0000,108804.6875,3830,0
20050202,108804.6875,108804.6875,108750.0000,108750.0000,8871,0
20050203,108625.0000,108625.0000,108578.1250,108578.1250,4556,0
20050204,108875.0000,109078.1250,108875.0000,108976.5625,8312,0
20050207,108937.5000,109000.0000,108906.2500,109000.0000,2018,0
20050208,108906.2500,108945.3125,108906.2500,108945.3125,17765,0
20050209,108945.3125,109437.5000,108945.3125,109437.5000,16468,0
20050210,109414.0625,109414.0625,109125.0000,109156.2500,9795,0
20050211,109125.0000,109156.2500,108906.2500,108937.5000,9708,0
20050214,108875.0000,108945.3125,108859.3750,108937.5000,20436,0
20050215,108945.3125,108968.7500,108882.8125,108882.8125,23173,0
20050216,108945.3125,108945.3125,108523.4375,108523.4375,61567,0
20050217,108468.7500,108554.6875,108468.7500,108546.8750,15481,0
20050218,108515.6250,108515.6250,108218.7500,108250.0000,22299,0
20050222,108164.0625,108250.0000,108156.2500,108164.0625,44526,0
20050223,108164.0625,108335.9375,108054.6875,108164.0625,82073,0
20050224,108265.6250,108265.6250,107976.5625,108015.6250,156828,0
20050225,108000.0000,108023.4375,107875.0000,107976.5625,281263,0
20050228,107968.7500,107968.7500,107445.3125,107578.1250,699895,0
20050301,107585.9375,107656.2500,107468.7500,107554.6875,506813,0
20050302,107500.0000,107664.0625,107445.3125,107625.0000,406098,0
20050303,107632.8125,107750.0000,107523.4375,107578.1250,344207,0
20050304,107632.8125,107875.0000,107554.6875,107828.1250,542948,0
20050307,107804.6875,107875.0000,107726.5625,107765.6250,185186,0
20050308,107632.8125,107664.0625,107359.3750,107476.5625,526401,0
20050309,107164.0625,107335.9375,107046.8750,107054.6875,639543,0
20050310,106945.3125,107226.5625,106937.5000,107187.5000,674756,0
20050311,107046.8750,107046.8750,106765.6250,106828.1250,454327,0
20050314,106773.4375,106906.2500,106687.5000,106875.0000,350808,0
20050315,107023.4375,107085.9375,106726.5625,106804.6875,433126,0
20050316,106906.2500,107265.6250,106859.3750,106945.3125,631514,0
20050317,107250.0000,107359.3750,107132.8125,107187.5000,539717,0
20050318,107078.1250,107156.2500,107023.4375,107054.6875,242590,0
20050321,106976.5625,107085.9375,106914.0625,107054.6875,195009,0
20050322,106085.9375,106085.9375,106085.9375,106085.9375,1605,0
20050323,106000.0000,106000.0000,106000.0000,106000.0000,25,0
20050324,106132.8125,106132.8125,106015.6250,106023.4375,6416,0
20050328,105937.5000,105937.5000,105882.8125,105882.8125,2042,0
20050329,106023.4375,106054.6875,106023.4375,106054.6875,2897,0
20050330,106078.1250,106203.1250,106078.1250,106203.1250,7337,0
20050331,106523.4375,106625.0000,106523.4375,106625.0000,3625,0
20050401,106835.9375,106835.9375,106835.9375,106835.9375,1452,0
20050404,106875.0000,106875.0000,106875.0000,106875.0000,270,0
20050405,106875.0000,106875.0000,106765.6250,106804.6875,1247,0
20050406,107015.6250,107015.6250,107015.6250,107015.6250,704,0
20050407,106859.3750,106859.3750,106859.3750,106859.3750,1214,0
20050408,106750.0000,106750.0000,106750.0000,106750.0000,0,0
20050411,106703.1250,106875.0000,106703.1250,106875.0000,494,0
20050412,106835.9375,107273.4375,106835.9375,107273.4375,2,0
20050413,107375.0000,107375.0000,107375.0000,107375.0000,441,0
20050414,107523.4375,107546.8750,107523.4375,107546.8750,8164,0
20050415,108000.0000,108000.0000,107914.0625,107914.0625,896,0
20050418,107976.5625,107976.5625,107976.5625,107976.5625,525,0
20050419,108218.7500,108218.7500,108218.7500,108218.7500,0,0
20050420,107937.5000,108218.7500,107937.5000,108218.7500,1171,0
20050421,107750.0000,107750.0000,107750.0000,107750.0000,2170,0
20050422,107906.2500,107906.2500,107906.2500,107906.2500,3050,0
20050425,107835.9375,107835.9375,107835.9375,107835.9375,1362,0
20050426,107804.6875,107804.6875,107804.6875,107804.6875,1744,0
20050427,107937.5000,107937.5000,107937.5000,107937.5000,1714,0
20050428,108125.0000,108328.1250,108125.0000,108304.6875,4799,0
20050429,108335.9375,108335.9375,108054.6875,108054.6875,2323,0
20050502,108078.1250,108125.0000,108078.1250,108125.0000,3012,0
20050503,108156.2500,108156.2500,108015.6250,108015.6250,2934,0
20050504,108187.5000,108226.5625,108187.5000,108226.5625,5832,0
20050505,108359.3750,108500.0000,108335.9375,108500.0000,15607,0
20050506,108085.9375,108085.9375,107750.0000,107828.1250,11319,0
20050509,107726.5625,107726.5625,107687.5000,107687.5000,5866,0
20050510,107828.1250,108015.6250,107828.1250,108015.6250,9391,0
20050511,108054.6875,108250.0000,108046.8750,108085.9375,21304,0
20050512,108015.6250,108218.7500,107968.7500,108218.7500,14699,0
20050513,108218.7500,108445.3125,108218.7500,108445.3125,13185,0
20050516,108335.9375,108515.6250,108335.9375,108445.3125,22560,0
20050517,108375.0000,108578.1250,108250.0000,108476.5625,10532,0
20050518,108515.6250,108765.6250,108515.6250,108664.0625,13749,0
20050519,108523.4375,108523.4375,108359.3750,108359.3750,17196,0
20050520,108375.0000,108375.0000,108218.7500,108250.0000,17653,0
20050523,108218.7500,108585.9375,108218.7500,108500.0000,42040,0
20050524,108687.5000,108703.1250,108546.8750,108687.5000,67310,0
20050525,108750.0000,108859.3750,108554.6875,108578.1250,175667,0
20050526,108500.0000,108578.1250,108406.2500,108445.3125,248221,0
20050527,108515.6250,108515.6250,108437.5000,108476.5625,200055,0
20050531,108625.0000,108804.6875,108609.3750,108765.6250,397785,0
20050601,108968.7500,109515.6250,108906.2500,109328.1250,687664,0
20050602,109226.5625,109335.9375,109203.1250,109328.1250,363378,0
20050603,109265.6250,109750.0000,108906.2500,108937.5000,768704,0
20050606,108968.7500,108976.5625,108828.1250,108945.3125,232579,0
20050607,109156.2500,109203.1250,108976.5625,109125.0000,371153,0
20050608,109125.0000,109125.0000,108945.3125,108976.5625,239632,0
20050609,108804.6875,108859.3750,108585.9375,108804.6875,414087,0
20050610,108718.7500,108750.0000,108414.0625,108445.3125,290267,0
20050613,108437.5000,108445.3125,108250.0000,108328.1250,281373,0
20050614,108375.0000,108500.0000,108187.5000,108226.5625,380175,0
20050615,108375.0000,108445.3125,108132.8125,108226.5625,442676,0
20050616,108226.5625,108382.8125,108078.1250,108375.0000,336040,0
20050617,108304.6875,108414.0625,108226.5625,108304.6875,228290,0
20050620,108304.6875,108328.1250,108078.1250,108203.1250,225855,0
20050621,108164.0625,108468.7500,108164.0625,108406.2500,306240,0
20050622,108726.5625,108726.5625,108718.7500,108718.7500,1,0
20050623,108625.0000,108625.0000,108625.0000,108625.0000,0,0
20050624,108726.5625,108906.2500,108726.5625,108906.2500,5,0
20050627,108906.2500,108945.3125,108906.2500,108945.3125,1,0
20050628,108632.8125,108632.8125,108632.8125,108632.8125,250,0
20050629,108554.6875,108554.6875,108554.6875,108554.6875,0,0
20050630,108726.5625,108726.5625,108726.5625,108726.5625,1,0
20050701,108265.6250,108265.6250,108265.6250,108265.6250,3094,0
20050705,107968.7500,107968.7500,107968.7500,107968.7500,2773,0
20050706,108085.9375,108085.9375,108085.9375,108085.9375,5390,0
20050707,108265.6250,108265.6250,108265.6250,108265.6250,665,0
20050708,107968.7500,107968.7500,107968.7500,107968.7500,258,0
20050711,107945.3125,107945.3125,107945.3125,107945.3125,2391,0
20050712,107804.6875,107804.6875,107804.6875,107804.6875,781,0
20050713,107703.1250,107703.1250,107703.1250,107703.1250,685,0
20050714,107718.7500,107718.7500,107632.8125,107632.8125,448,0
20050715,107609.3750,107664.0625,107609.3750,107632.8125,931,0
20050718,107468.7500,107468.7500,107468.7500,107468.7500,113,0
20050719,107546.8750,107546.8750,107546.8750,107546.8750,75,0
20050720,107523.4375,107625.0000,107414.0625,107585.9375,1648,0
20050721,107156.2500,107156.2500,107156.2500,107156.2500,702,0
20050722,107335.9375,107335.9375,107335.9375,107335.9375,431,0
20050725,107273.4375,107328.1250,107226.5625,107265.6250,1910,0
20050726,107265.6250,107265.6250,107226.5625,107250.0000,4619,0
20050727,107132.8125,107156.2500,107125.0000,107125.0000,8443,0
20050728,107078.1250,107328.1250,107078.1250,107328.1250,1143,0
20050729,106937.5000,106968.7500,106937.5000,106968.7500,8831,0
20050801,106859.3750,106859.3750,106859.3750,106859.3750,9767,0
20050802,106804.6875,106804.6875,106804.6875,106804.6875,10005,0
20050803,106835.9375,106976.5625,106835.9375,106976.5625,10388,0
20050804,106968.7500,106968.7500,106914.0625,106914.0625,6702,0
20050805,106718.7500,106726.5625,106554.6875,106554.6875,9207,0
20050808,106523.4375,106523.4375,106406.2500,106406.2500,5338,0
20050809,106445.3125,106554.6875,106445.3125,106554.6875,5942,0
20050810,106664.0625,106664.0625,106578.1250,106578.1250,2295,0
20050811,106523.4375,106859.3750,106523.4375,106859.3750,17219,0
20050812,107000.0000,107203.1250,106976.5625,107203.1250,20449,0
20050815,107132.8125,107132.8125,107046.8750,107046.8750,9499,0
20050816,106976.5625,107328.1250,106968.7500,107273.4375,55550,0
20050817,107304.6875,107304.6875,107078.1250,107085.9375,40586,0
20050818,107218.7500,107359.3750,107218.7500,107359.3750,53670,0
20050819,107359.3750,107359.3750,107226.5625,107359.3750,34375,0
20050822,107265.6250,107406.2500,107203.1250,107359.3750,45398,0
20050823,107273.4375,107523.4375,107273.4375,107500.0000,71442,0
20050824,107554.6875,107656.2500,107414.0625,107500.0000,81076,0
20050825,107515.6250,107554.6875,107414.0625,107523.4375,96316,0
20050826,107445.3125,107500.0000,107265.6250,107304.6875,148001,0
20050829,107445.3125,107468.7500,107359.3750,107359.3750,161622,0
20050830,107335.9375,107914.0625,107335.9375,107906.2500,271283,0
20050831,107882.8125,108476.5625,107875.0000,108375.0000,814332,0
20050901,108265.6250,108804.6875,108250.0000,108554.6875,954076,0
20050902,108687.5000,108703.1250,108335.9375,108515.6250,642969,0
20050906,108304.6875,108437.5000,108203.1250,108304.6875,387879,0
20050907,108250.0000,108265.6250,107968.7500,108078.1250,545412,0
20050908,108226.5625,108265.6250,107968.7500,108015.6250,385178,0
20050909,108125.0000,108164.0625,108023.4375,108046.8750,218182,0
20050912,107945.3125,107968.7500,107750.0000,107882.8125,385644,0
20050913,107859.3750,108187.5000,107859.3750,108078.1250,374189,0
20050914,108164.0625,108203.1250,107914.0625,107945.3125,375244,0
20050915,108023.4375,108164.0625,107726.5625,107828.1250,531592,0
20050916,107804.6875,107804.6875,107515.6250,107585.9375,410598,0
20050919,107632.8125,107804.6875,107554.6875,107718.7500,272890,0
20050920,107656.2500,107664.0625,107335.9375,107578.1250,510874,0
20050921,107687.5000,107804.6875,107687.5000,107726.5625,396594,0
20050922,107671.8750,107671.8750,107671.8750,107671.8750,0,0
20050923,107281.2500,107281.2500,107281.2500,107281.2500,0,0
20050926,107125.0000,107125.0000,107125.0000,107125.0000,0,0
20050927,107062.5000,107062.5000,107062.5000,107062.5000,0,0
20050928,107125.0000,107125.0000,107125.0000,107125.0000,0,0
20050929,106968.7500,106968.7500,106968.7500,106968.7500,0,0
20050930,106718.7500,106718.7500,106718.7500,106718.7500,20,0
20051003,106531.2500,106531.2500,106484.3750,106484.3750,320,0
20051004,106515.6250,106515.6250,106500.0000,106500.0000,144,0
20051005,106546.8750,106546.8750,106546.8750,106546.8750,122,0
20051006,106687.5000,106687.5000,106546.8750,106546.8750,262,0
20051007,106562.5000,106562.5000,106562.5000,106562.5000,76,0
20051011,106484.3750,106500.0000,106484.3750,106500.0000,8,0
20051012,106359.3750,106359.3750,106281.2500,106281.2500,1134,0
20051013,106156.2500,106187.5000,106156.2500,106187.5000,192,0
20051014,106187.5000,106187.5000,106109.3750,106109.3750,36,0
20051017,106093.7500,106093.7500,106093.7500,106093.7500,225,0
20051018,106062.5000,106156.2500,106062.5000,106156.2500,0,0
20051019,106296.8750,106296.8750,106218.7500,106218.7500,2,0
20051020,106093.7500,106203.1250,106093.7500,106203.1250,1985,0
20051021,106296.8750,106484.3750,106296.8750,106468.7500,203,0
20051024,106406.2500,106406.2500,106250.0000,106250.0000,27,0
20051025,106203.1250,106203.1250,105937.5000,105937.5000,974,0
20051026,105687.5000,105687.5000,105609.3750,105609.3750,3136,0
20051027,105718.7500,105734.3750,105718.7500,105734.3750,2004,0
20051028,105843.7500,105843.7500,105671.8750,105671.8750,469,0
20051031,105609.3750,105687.5000,105609.3750,105687.5000,2824,0
20051101,105718.7500,105718.7500,105609.3750,105609.3750,1210,0
20051102,105500.0000,105500.0000,105500.0000,105500.0000,3492,0
20051103,105531.2500,105531.2500,105296.8750,105296.8750,4992,0
20051104,105187.5000,105281.2500,105187.5000,105250.0000,5485,0
20051107,105359.3750,105359.3750,105281.2500,105281.2500,2303,0
20051108,105468.7500,105625.0000,105468.7500,105593.7500,6531,0
20051109,105640.6250,105640.6250,105296.8750,105296.8750,11740,0
20051110,105312.5000,105593.7500,105312.5000,105593.7500,9503,0
20051114,105515.6250,105515.6250,105390.6250,105390.6250,8992,0
20051115,105406.2500,105562.5000,105406.2500,105562.5000,22265,0
20051116,105593.7500,105890.6250,105593.7500,105890.6250,33530,0
20051117,105921.8750,106156.2500,105921.8750,106093.7500,52820,0
20051118,105906.2500,106000.0000,105875.0000,105906.2500,16550,0
20051121,106109.3750,106125.0000,106093.7500,106093.7500,38648,0
20051122,106031.2500,106375.0000,106031.2500,106375.0000,102325,0
20051123,106296.8750,106359.3750,106171.8750,106187.5000,74179,0
20051125,106312.5000,106375.0000,106312.5000,106359.3750,89388,0
20051128,106250.0000,106468.7500,106234.3750,106421.8750,215882,0
20051129,106437.5000,106437.5000,105984.3750,106015.6250,366825,0
20051130,106093.7500,106140.6250,105875.0000,105937.5000,474750,0
20051201,106015.6250,106125.0000,105750.0000,105812.5000,602957,0
20051202,105796.8750,105921.8750,105765.6250,105843.7500,464852,0
20051205,105703.1250,105765.6250,105578.1250,105640.6250,322462,0
20051206,105703.1250,106062.5000,105687.5000,105953.1250,380034,0
20051207,105875.0000,105953.1250,105828.1250,105890.6250,358306,0
20051208,105968.7500,106218.7500,105968.7500,106187.5000,333868,0
20051209,106140.6250,106140.6250,105828.1250,105843.7500,289221,0
20051212,105921.8750,105953.1250,105687.5000,105765.6250,199731,0
20051213,105843.7500,106031.2500,105750.0000,105859.3750,349821,0
20051214,106046.8750,106296.8750,106046.8750,106187.5000,451508,0
20051215,106250.0000,106296.8750,105921.8750,106125.0000,410486,0
20051216,106234.3750,106296.8750,106187.5000,106203.1250,237325,0
20051219,106156.2500,106250.0000,106078.1250,106187.5000,193046,0
20051220,106109.3750,106140.6250,105984.3750,106062.5000,220212,0
20051221,105984.3750,105984.3750,105937.5000,105937.5000,2,0
20051222,106000.0000,106156.2500,105937.5000,106156.2500,4,0
20051223,106125.0000,106406.2500,106125.0000,106406.2500,2,0
20051227,106546.8750,106546.8750,106546.8750,106546.8750,2,0
20051228,106390.6250,106390.6250,106390.6250,106390.6250,129,0
20051229,106421.8750,106421.8750,106375.0000,106375.0000,2006,0
20051230,106328.1250,106328.1250,106328.1250,106328.1250,584,0
20060103,106234.3750,106531.2500,106218.7500,106531.2500,33,0
20060104,106625.0000,106625.0000,106625.0000,106625.0000,552,0
20060105,106578.1250,106609.3750,106578.1250,106609.3750,10,0
20060106,106609.3750,106609.3750,106468.7500,106468.7500,2,0
20060109,106421.8750,106468.7500,106421.8750,106468.7500,165,0
20060110,106421.8750,106421.8750,106281.2500,106281.2500,102,0
20060111,106296.8750,106312.5000,106109.3750,106109.3750,5920,0
20060112,106156.2500,106328.1250,106156.2500,106328.1250,814,0
20060113,106281.2500,106593.7500,106281.2500,106593.7500,5,0
20060117,106609.3750,106656.2500,106609.3750,106656.2500,1662,0
20060118,106781.2500,106781.2500,106625.0000,106625.0000,3990,0
20060119,106468.7500,106468.7500,106437.5000,106437.5000,9731,0
20060120,106500.0000,106500.0000,106468.7500,106468.7500,746,0
20060123,106406.2500,106515.6250,106406.2500,106515.6250,1156,0
20060124,106437.5000,106437.5000,106406.2500,106406.2500,360,0
20060125,106234.3750,106234.3750,106000.0000,106000.0000,3636,0
20060126,105843.7500,105843.7500,105828.1250,105828.1250,2082,0
20060127,105890.6250,105890.6250,105828.1250,105828.1250,5583,0
20060130,105640.6250,105734.3750,105640.6250,105734.3750,3886,0
20060131,105687.5000,105687.5000,105687.5000,105687.5000,6281,0
20060201,105656.2500,105656.2500,105468.7500,105468.7500,10048,0
20060202,105468.7500,105468.7500,105453.1250,105453.1250,8286,0
20060203,105484.3750,105515.6250,105250.0000,105515.6250,5600,0
20060206,105468.7500,105468.7500,105453.1250,105453.1250,903,0
20060207,105515.6250,105515.6250,105421.8750,105421.8750,7035,0
20060208,105421.8750,105421.8750,105312.5000,105312.5000,10937,0
20060209,105296.8750,105312.5000,105296.8750,105296.8750,13042,0
20060210,105390.6250,105390.6250,105140.6250,105140.6250,12412,0
20060213,105093.7500,105187.5000,105093.7500,105187.5000,8603,0
20060214,105078.1250,105078.1250,105046.8750,105062.5000,17056,0
20060215,105156.2500,105187.5000,105000.0000,105062.5000,17219,0
20060216,105125.0000,105125.0000,105093.7500,105093.7500,14736,0
20060217,105171.8750,105312.5000,105171.8750,105296.8750,17144,0
20060221,105312.5000,105312.5000,105187.5000,105187.5000,38601,0
20060222,105062.5000,105296.8750,105031.2500,105281.2500,84195,0
20060223,105218.7500,105218.7500,105046.8750,105046.8750,177088,0
20060224,105140.6250,105140.6250,105000.0000,105046.8750,231204,0
20060227,105046.8750,105078.1250,104906.2500,104953.1250,406753,0
20060228,105015.6250,105234.3750,105000.0000,105187.5000,524469,0
20060301,105203.1250,105328.1250,105062.5000,105093.7500,573724,0
20060302,105109.3750,105140.6250,104812.5000,104921.8750,510742,0
20060303,104890.6250,104906.2500,104703.1250,104781.2500,446198,0
20060306,104671.8750,104750.0000,104625.0000,104640.6250,439693,0
20060307,104484.3750,104671.8750,104468.7500,104640.6250,521382,0
20060308,104640.6250,104703.1250,104546.8750,104671.8750,416427,0
20060309,104671.8750,104718.7500,104609.3750,104687.5000,306420,0
20060310,104640.6250,104750.0000,104437.5000,104593.7500,432941,0
20060313,104484.3750,104578.1250,104468.7500,104531.2500,323853,0
20060314,104656.2500,105000.0000,104609.3750,104968.7500,660709,0
20060315,104968.7500,105000.0000,104812.5000,104906.2500,478427,0
20060316,104859.3750,105437.5000,104859.3750,105328.1250,734919,0
20060317,105281.2500,105296.8750,105171.8750,105234.3750,323234,0
20060320,105156.2500,105328.1250,105140.6250,105281.2500,308969,0
20060321,105218.7500,105250.0000,104890.6250,104953.1250,522816,0
20060322,104921.8750,105046.8750,104906.2500,104953.1250,283689,0
20060323,105015.6250,105015.6250,104781.2500,104781.2500,202,0
20060324,104843.7500,105109.3750,104843.7500,105109.3750,77,0
20060327,105062.5000,105062.5000,104984.3750,104984.3750,304,0
20060328,104921.8750,104921.8750,104640.6250,104640.6250,144,0
20060329,104562.5000,104562.5000,104562.5000,104562.5000,525,0
20060330,104609.3750,104609.3750,104375.0000,104375.0000,9,0
20060331,104421.8750,104421.8750,104421.8750,104421.8750,5,0
20060403,104328.1250,104328.1250,104328.1250,104328.1250,117,0
20060404,104359.3750,104390.6250,104359.3750,104390.6250,310,0
20060405,104515.6250,104562.5000,104515.6250,104562.5000,9,0
20060406,104468.7500,104468.7500,104375.0000,104390.6250,1246,0
20060407,104406.2500,104406.2500,104125.0000,104125.0000,1132,0
20060410,104171.8750,104171.8750,104140.6250,104140.6250,992,0
20060411,104281.2500,104281.2500,104265.6250,104265.6250,305,0
20060412,104375.0000,104375.0000,104093.7500,104093.7500,305,0
20060417,104031.2500,104031.2500,103937.5000,104031.2500,59,0
20060418,104062.5000,104265.6250,104062.5000,104265.6250,468,0
20060419,104375.0000,104375.0000,104140.6250,104140.6250,402,0
20060420,104140.6250,104140.6250,104078.1250,104078.1250,1376,0
20060421,104171.8750,104171.8750,104078.1250,104078.1250,250,0
20060424,104078.1250,104171.8750,104078.1250,104171.8750,2283,0
20060425,104109.3750,104109.3750,103765.6250,103859.3750,4101,0
20060426,103828.1250,103828.1250,103687.5000,103687.5000,310,0
20060427,103656.2500,104000.0000,103656.2500,103921.8750,461,0
20060428,103906.2500,104078.1250,103906.2500,104078.1250,1330,0
20060501,104000.0000,104000.0000,103796.8750,103796.8750,979,0
20060502,103843.7500,103843.7500,103843.7500,103843.7500,3916,0
20060503,103765.6250,103765.6250,103703.1250,103703.1250,1819,0
20060504,103640.6250,103656.2500,103640.6250,103656.2500,594,0
20060505,103781.2500,103812.5000,103781.2500,103812.5000,673,0
20060508,103734.3750,103781.2500,103656.2500,103718.7500,1663,0
20060509,103703.1250,103703.1250,103671.8750,103703.1250,3178,0
20060510,103781.2500,103812.5000,103656.2500,103656.2500,3919,0
20060511,103562.5000,103609.3750,103562.5000,103609.3750,629,0
20060512,103484.3750,103515.6250,103437.5000,103468.7500,4633,0
20060515,103546.8750,103640.6250,103484.3750,103609.3750,4546,0
20060516,103562.5000,103828.1250,103562.5000,103812.5000,11888,0
20060517,103546.8750,103656.2500,103546.8750,103656.2500,11862,0
20060518,103765.6250,103968.7500,103765.6250,103968.7500,39437,0
20060519,103906.2500,104062.5000,103890.6250,103953.1250,35102,0
20060522,104109.3750,104109.3750,104046.8750,104046.8750,66290,0
20060523,103968.7500,103968.7500,103921.8750,103921.8750,114001,0
20060524,104187.5000,104281.2500,104078.1250,104093.7500,111950,0
20060525,104015.6250,104093.7500,103906.2500,103937.5000,135731,0
20060526,103921.8750,104000.0000,103890.6250,103984.3750,165644,0
20060530,103953.1250,103968.7500,103812.5000,103843.7500,357466,0
20060531,103875.0000,103921.8750,103531.2500,103609.3750,728438,0
20060601,103546.8750,103687.5000,103515.6250,103656.2500,456663,0
20060602,103687.5000,104234.3750,103671.8750,104218.7500,712179,0
20060605,104187.5000,104234.3750,103984.3750,103984.3750,405374,0
20060606,103953.1250,104078.1250,103875.0000,104015.6250,492934,0
20060607,104015.6250,104015.6250,103859.3750,103921.8750,353739,0
20060608,104000.0000,104234.3750,103937.5000,104062.5000,574373,0
20060609,104078.1250,104125.0000,103968.7500,104062.5000,321226,0
20060612,104015.6250,104031.2500,103968.7500,104000.0000,214136,0
20060613,104171.8750,104171.8750,104000.0000,104109.3750,417761,0
20060614,104078.1250,104078.1250,103640.6250,103703.1250,641580,0
20060615,103609.3750,103609.3750,103437.5000,103515.6250,444714,0
20060616,103593.7500,103609.3750,103375.0000,103390.6250,244296,0
20060619,103312.5000,103359.3750,103281.2500,103312.5000,263741,0
20060620,103343.7500,103343.7500,103203.1250,103250.0000,295292,0
20060621,103265.6250,103296.8750,103234.3750,103250.0000,215584,0
20060622,103187.5000,103203.1250,103031.2500,103062.5000,315474,0
20060623,103062.5000,103156.2500,102921.8750,102968.7500,309657,0
20060626,102984.3750,103000.0000,102906.2500,102953.1250,185029,0
20060627,103015.6250,103140.6250,102968.7500,103046.8750,333286,0
20060628,103046.8750,103046.8750,102890.6250,102906.2500,272931,0
20060629,102937.5000,103218.7500,102937.5000,103171.8750,367714,0
20060630,103109.3750,103421.8750,103093.7500,103406.2500,436837,0
20060703,103359.3750,103359.3750,103359.3750,103359.3750,0,0
20060705,103015.6250,103015.6250,103015.6250,103015.6250,50,0
20060706,103046.8750,103156.2500,103046.8750,103156.2500,2,0
20060707,103125.0000,103375.0000,103125.0000,103375.0000,102,0
20060710,103359.3750,103375.0000,103359.3750,103375.0000,251,0
20060711,103390.6250,103515.6250,103390.6250,103515.6250,3902,0
20060712,103375.0000,103500.0000,103375.0000,103500.0000,500,0
20060713,103562.5000,103656.2500,103562.5000,103656.2500,8843,0
20060714,103765.6250,103765.6250,103765.6250,103765.6250,735,0
20060717,103687.5000,103687.5000,103687.5000,103687.5000,357,0
20060718,103562.5000,103562.5000,103390.6250,103390.6250,681,0
20060719,103359.3750,103781.2500,103359.3750,103781.2500,1373,0
20060720,103671.8750,103968.7500,103671.8750,103968.7500,916,0
20060721,104062.5000,104062.5000,103921.8750,103921.8750,1876,0
20060724,103843.7500,103937.5000,103843.7500,103890.6250,445,0
20060725,103937.5000,103937.5000,103796.8750,103812.5000,1250,0
20060726,103796.8750,103921.8750,103796.8750,103921.8750,1395,0
20060727,103968.7500,103968.7500,103937.5000,103937.5000,549,0
20060728,104156.2500,104203.1250,104156.2500,104203.1250,646,0
20060731,104125.0000,104265.6250,104125.0000,104265.6250,2799,0
20060801,104203.1250,104281.2500,104203.1250,104281.2500,925,0
20060802,104375.0000,104375.0000,104328.1250,104343.7500,1627,0
20060803,104312.5000,104312.5000,104312.5000,104312.5000,1434,0
20060804,104281.2500,104593.7500,104281.2500,104593.7500,1575,0
20060807,104468.7500,104468.7500,104453.1250,104453.1250,1542,0
20060808,104390.6250,104546.8750,104390.6250,104546.8750,3049,0
20060809,104453.1250,104531.2500,104437.5000,104531.2500,19665,0
20060810,104546.8750,104546.8750,104484.3750,104484.3750,524,0
20060811,104375.0000,104375.0000,104281.2500,104281.2500,1239,0
20060814,104140.6250,104171.8750,104093.7500,104093.7500,4377,0
20060815,104296.8750,104421.8750,104296.8750,104390.6250,10431,0
20060816,104515.6250,104687.5000,104515.6250,104640.6250,3601,0
20060817,104734.3750,104734.3750,104625.0000,104625.0000,4919,0
20060818,104671.8750,104765.6250,104671.8750,104765.6250,17639,0
20060821,104796.8750,104828.1250,104765.6250,104828.1250,22784,0
20060822,104843.7500,104875.0000,104828.1250,104843.7500,61205,0
20060823,104796.8750,104812.5000,104671.8750,104796.8750,75361,0
20060824,104812.5000,104812.5000,104781.2500,104796.8750,84339,0
20060825,104828.1250,104906.2500,104765.6250,104859.3750,62393,0
20060828,104812.5000,104828.1250,104765.6250,104828.1250,353741,0
20060829,104718.7500,104875.0000,104484.3750,104843.7500,375479,0
20060830,104828.1250,104968.7500,104828.1250,104953.1250,460248,0
20060831,105000.0000,105125.0000,104937.5000,105109.3750,421804,0
20060901,105140.6250,105187.5000,104937.5000,105171.8750,423815,0
20060905,105046.8750,105062.5000,104937.5000,104984.3750,252367,0
20060906,104843.7500,104906.2500,104750.0000,104890.6250,516153,0
20060907,104781.2500,104984.3750,104781.2500,104906.2500,443169,0
20060908,104968.7500,105062.5000,104921.8750,105015.6250,306976,0
20060911,104984.3750,104984.3750,104796.8750,104890.6250,313046,0
20060912,104796.8750,105015.6250,104765.6250,104968.7500,384616,0
20060913,105015.6250,105125.0000,105015.6250,105031.2500,322470,0
20060914,105093.7500,105203.1250,104875.0000,104906.2500,425078,0
20060915,104890.6250,105062.5000,104796.8750,104828.1250,451448,0
20060918,104781.2500,104781.2500,104562.5000,104750.0000,404309,0
20060919,104734.3750,105093.7500,104734.3750,105078.1250,517611,0
20060920,105062.5000,105203.1250,105046.8750,105078.1250,382148,0
20060921,105031.2500,105531.2500,105031.2500,105500.0000,556344,0
20060922,105718.7500,105750.0000,105578.1250,105718.7500,484574,0
20060925,105765.6250,105937.5000,105750.0000,105843.7500,480924,0
20060926,105765.6250,105828.1250,105625.0000,105671.8750,528524,0
20060927,105750.0000,105906.2500,105625.0000,105671.8750,472301,0
20060928,105625.0000,105671.8750,105531.2500,105578.1250,344515,0
20060929,105671.8750,105671.8750,105406.2500,105515.6250,460735,0
20061002,105500.0000,105656.2500,105500.0000,105656.2500,2,0
20061003,105687.5000,105687.5000,105687.5000,105687.5000,0,0
20061004,105890.6250,105953.1250,105890.6250,105953.1250,2,0
20061005,105859.3750,105859.3750,105718.7500,105718.7500,2,0
20061006,105484.3750,105484.3750,105312.5000,105312.5000,2,0
20061010,105187.5000,105187.5000,105078.1250,105078.1250,2,0
20061011,105093.7500,105093.7500,104890.6250,104890.6250,2,0
20061012,104953.1250,104953.1250,104921.8750,104921.8750,0,0
20061013,105000.0000,105000.0000,104812.5000,104812.5000,13,0
20061016,104843.7500,104890.6250,104843.7500,104890.6250,2,0
20061017,105000.0000,105000.0000,104953.1250,104953.1250,2,0
20061018,104968.7500,104968.7500,104968.7500,104968.7500,0,0
20061019,104921.8750,104921.8750,104890.6250,104890.6250,2,0
20061020,104921.8750,104921.8750,104859.3750,104859.3750,2,0
20061023,104703.1250,104703.1250,104703.1250,104703.1250,0,0
20061024,104671.8750,104671.8750,104671.8750,104671.8750,0,0
20061025,104875.0000,104875.0000,104875.0000,104875.0000,802,0
20061026,105046.8750,105156.2500,105046.8750,105156.2500,1035,0
20061027,105265.6250,105375.0000,105265.6250,105375.0000,1336,0
20061030,105421.8750,105421.8750,105359.3750,105359.3750,1426,0
20061031,105375.0000,105671.8750,105375.0000,105671.8750,3839,0
20061101,105906.2500,105906.2500,105906.2500,105906.2500,2666,0
20061102,105765.6250,105765.6250,105765.6250,105765.6250,1447,0
20061103,105734.3750,105734.3750,105140.6250,105140.6250,3663,0
20061106,105093.7500,105156.2500,105062.5000,105156.2500,881,0
20061107,105328.1250,105515.6250,105328.1250,105406.2500,697,0
20061108,105468.7500,105531.2500,105468.7500,105531.2500,639,0
20061109,105593.7500,105593.7500,105562.5000,105562.5000,22793,0
20061110,105593.7500,105718.7500,105593.7500,105718.7500,8267,0
20061113,105687.5000,105687.5000,105531.2500,105593.7500,14589,0
20061114,105562.5000,105718.7500,105562.5000,105718.7500,24716,0
20061115,105687.5000,105687.5000,105437.5000,105437.5000,30208,0
20061116,105468.7500,105500.0000,105218.7500,105218.7500,42727,0
20061117,105281.2500,105546.8750,105281.2500,105531.2500,36282,0
20061120,105562.5000,105562.5000,105546.8750,105562.5000,81479,0
20061121,105531.2500,105640.6250,105484.3750,105640.6250,150026,0
20061122,105625.0000,105718.7500,105625.0000,105703.1250,64323,0
20061124,105828.1250,105843.7500,105765.6250,105765.6250,75055,0
20061127,105593.7500,105843.7500,105593.7500,105828.1250,389906,0
20061128,105828.1250,106046.8750,105828.1250,105968.7500,403862,0
20061129,105953.1250,106031.2500,105875.0000,105890.6250,404859,0
20061130,105953.1250,106187.5000,105921.8750,106156.2500,591300,0
20061201,106093.7500,106578.1250,106078.1250,106468.7500,723085,0
20061204,106406.2500,106468.7500,106343.7500,106453.1250,315312,0
20061205,106515.6250,106609.3750,106312.5000,106437.5000,650063,0
20061206,106234.3750,106312.5000,106171.8750,106203.1250,419126,0
20061207,106281.2500,106281.2500,106093.7500,106187.5000,362267,0
20061208,106156.2500,106156.2500,105796.8750,105812.5000,632655,0
20061211,105812.5000,105984.3750,105796.8750,105953.1250,332295,0
20061212,105968.7500,106187.5000,105906.2500,106156.2500,415917,0
20061213,106187.5000,106203.1250,105703.1250,105750.0000,662641,0
20061214,105734.3750,105781.2500,105609.3750,105640.6250,317735,0
20061215,105562.5000,106062.5000,105562.5000,105640.6250,569387,0
20061218,105640.6250,105703.1250,105593.7500,105656.2500,270463,0
20061219,105718.7500,105750.0000,105468.7500,105640.6250,368105,0
20061220,105671.8750,105671.8750,105609.3750,105640.6250,148608,0
20061221,105671.8750,105906.2500,105578.1250,105875.0000,275334,0
20061222,105734.3750,105843.7500,105484.3750,105531.2500,272710,0
20061226,105531.2500,105656.2500,105500.0000,105578.1250,64763,0
20061227,105562.5000,105609.3750,105250.0000,105312.5000,175254,0
20061228,105312.5000,105390.6250,104984.3750,105125.0000,278044,0
20061229,105156.2500,105156.2500,105000.0000,105062.5000,125125,0
20070102,105281.2500,105281.2500,105281.2500,105281.2500,0,0
20070103,105359.3750,105359.3750,105359.3750,105359.3750,0,0
20070104,105578.1250,105578.1250,105578.1250,105578.1250,8,0
20070105,105421.8750,105421.8750,105421.8750,105421.8750,0,0
20070108,105359.3750,105359.3750,105359.3750,105359.3750,0,0
20070109,105406.2500,105406.2500,105359.3750,105359.3750,32,0
20070110,105343.7500,105343.7500,105296.8750,105296.8750,1140,0
20070111,105109.3750,105109.3750,105031.2500,105031.2500,2,0
20070112,105000.0000,105000.0000,104890.6250,104890.6250,385,0
20070116,104984.3750,104984.3750,104984.3750,104984.3750,449,0
20070117,104937.5000,104937.5000,104796.8750,104796.8750,2,0
20070118,104781.2500,104921.8750,104781.2500,104921.8750,876,0
20070119,104937.5000,104937.5000,104812.5000,104812.5000,2792,0
20070122,104812.5000,104859.3750,104812.5000,104859.3750,152,0
20070123,104890.6250,104890.6250,104703.1250,104703.1250,2419,0
20070124,104718.7500,104718.7500,104703.1250,104703.1250,1695,0
20070125,104453.1250,104453.1250,104453.1250,104453.1250,4693,0
20070126,104328.1250,104390.6250,104328.1250,104390.6250,690,0
20070129,104406.2500,104406.2500,104343.7500,104343.7500,557,0
20070130,104406.2500,104406.2500,104375.0000,104406.2500,432,0
20070131,104437.5000,104593.7500,104437.5000,104593.7500,39,0
20070201,104546.8750,104546.8750,104546.8750,104546.8750,3394,0
20070202,104656.2500,104656.2500,104593.7500,104593.7500,317,0
20070205,104687.5000,104687.5000,104687.5000,104687.5000,1111,0
20070206,104656.2500,104875.0000,104656.2500,104875.0000,1325,0
20070207,104843.7500,104984.3750,104843.7500,104984.3750,2424,0
20070208,104968.7500,105031.2500,104968.7500,104984.3750,746,0
20070209,104890.6250,104890.6250,104796.8750,104796.8750,723,0
20070212,104703.1250,104703.1250,104687.5000,104703.1250,6380,0
20070213,104750.0000,104750.0000,104656.2500,104656.2500,18838,0
20070214,104671.8750,105046.8750,104671.8750,105046.8750,15560,0
20070215,105078.1250,105234.3750,105078.1250,105171.8750,39919,0
20070216,105250.0000,105250.0000,105203.1250,105203.1250,18613,0
20070220,105140.6250,105265.6250,105140.6250,105250.0000,33984,0
20070221,105296.8750,105296.8750,105140.6250,105187.5000,71989,0
20070222,105109.3750,105109.3750,105015.6250,105031.2500,233674,0
20070223,105093.7500,105328.1250,105078.1250,105265.6250,291117,0
20070226,105375.0000,105484.3750,105375.0000,105453.1250,417549,0
20070227,105562.5000,106093.7500,105562.5000,106093.7500,707601,0
20070228,105890.6250,106093.7500,105781.2500,105953.1250,881397,0
20070301,106109.3750,106265.6250,105859.3750,105953.1250,877150,0
20070302,106156.2500,106234.3750,106000.0000,106171.8750,668599,0
20070305,106296.8750,106296.8750,106093.7500,106125.0000,773472,0
20070306,106046.8750,106171.8750,105968.7500,106031.2500,662188,0
20070307,106125.0000,106203.1250,106015.6250,106187.5000,566784,0
20070308,106093.7500,106218.7500,106000.0000,106171.8750,440189,0
20070309,106140.6250,106140.6250,105671.8750,105750.0000,789848,0
20070312,105781.2500,106000.0000,105781.2500,105937.5000,447311,0
20070313,106140.6250,106359.3750,106078.1250,106312.5000,739595,0
20070314,106406.2500,106484.3750,106171.8750,106234.3750,908122,0
20070315,106125.0000,106171.8750,106031.2500,106125.0000,516322,0
20070316,106062.5000,106125.0000,105906.2500,106078.1250,483765,0
20070319,105968.7500,105984.3750,105906.2500,105953.1250,301924,0
20070320,106031.2500,106125.0000,105968.7500,106062.5000,361275,0
20070321,106015.6250,106343.7500,105781.2500,106296.8750,634780,0
20070322,106218.7500,106234.3750,105968.7500,106015.6250,562839,0
20070323,106125.0000,106140.6250,105859.3750,105906.2500,371202,0
20070326,105828.1250,106156.2500,105828.1250,106015.6250,438066,0
20070327,106015.6250,106031.2500,105906.2500,105968.7500,386474,0
20070328,106046.8750,106265.6250,105921.8750,105984.3750,739437,0
20070329,105953.1250,105953.1250,105765.6250,105859.3750,515992,0
20070330,105781.2500,106125.0000,105562.5000,105796.8750,891614,0
20070402,105984.3750,105984.3750,105984.3750,105984.3750,3,0
20070403,105859.3750,105859.3750,105859.3750,105859.3750,0,0
20070404,105937.5000,105937.5000,105937.5000,105937.5000,0,0
20070405,105843.7500,105843.7500,105843.7500,105843.7500,0,0
20070406,105406.2500,105406.2500,105406.2500,105406.2500,0,0
20070409,105437.5000,105437.5000,105437.5000,105437.5000,0,0
20070410,105562.5000,105562.5000,105562.5000,105562.5000,2,0
20070411,105562.5000,105562.5000,105484.3750,105484.3750,152,0
20070412,105484.3750,105484.3750,105421.8750,105421.8750,6514,0
20070413,105453.1250,105453.1250,105250.0000,105281.2500,1509,0
20070416,105218.7500,105343.7500,105218.7500,105343.7500,909,0
20070417,105296.8750,105625.0000,105296.8750,105625.0000,5758,0
20070418,105718.7500,105796.8750,105718.7500,105796.8750,5356,0
20070419,105937.5000,105937.5000,105781.2500,105781.2500,16020,0
20070420,105781.2500,105781.2500,105781.2500,105781.2500,2158,0
20070423,105875.0000,105875.0000,105875.0000,105875.0000,5986,0
20070424,105921.8750,106078.1250,105921.8750,106015.6250,1129,0
20070425,105921.8750,105921.8750,105906.2500,105906.2500,7418,0
20070426,105812.5000,105859.3750,105703.1250,105703.1250,3311,0
20070427,105750.0000,105750.0000,105656.2500,105656.2500,2365,0
20070430,105781.2500,105984.3750,105781.2500,105984.3750,4812,0
20070501,106062.5000,106062.5000,105875.0000,105875.0000,5629,0
20070502,105937.5000,105937.5000,105828.1250,105828.1250,2731,0
20070503,105906.2500,105906.2500,105640.6250,105640.6250,4293,0
20070504,105750.0000,105843.7500,105750.0000,105796.8750,4429,0
20070507,105718.7500,105812.5000,105718.7500,105796.8750,1061,0
20070508,105906.2500,105906.2500,105828.1250,105828.1250,3219,0
20070509,105843.7500,105843.7500,105609.3750,105609.3750,12898,0
20070510,105656.2500,105734.3750,105656.2500,105734.3750,7809,0
20070511,105859.3750,105859.3750,105625.0000,105640.6250,12629,0
20070514,105640.6250,105640.6250,105515.6250,105531.2500,5855,0
20070515,105468.7500,105468.7500,105437.5000,105437.5000,12566,0
20070516,105515.6250,105515.6250,105437.5000,105437.5000,9528,0
20070517,105265.6250,105296.8750,105187.5000,105187.5000,24688,0
20070518,105218.7500,105218.7500,104984.3750,104984.3750,31381,0
20070521,104937.5000,105046.8750,104921.8750,105046.8750,75544,0
20070522,105000.0000,105000.0000,104859.3750,104859.3750,231939,0
20070523,104859.3750,104890.6250,104734.3750,104765.6250,113372,0
20070524,104828.1250,104828.1250,104609.3750,104734.3750,240697,0
20070525,104718.7500,104750.0000,104687.5000,104703.1250,200064,0
20070529,104671.8750,104671.8750,104531.2500,104546.8750,568403,0
20070530,104593.7500,104718.7500,104515.6250,104531.2500,513486,0
20070531,104578.1250,104578.1250,104296.8750,104437.5000,706843,0
20070601,104406.2500,104500.0000,104125.0000,104125.0000,666163,0
20070604,104140.6250,104218.7500,104093.7500,104187.5000,577834,0
20070605,104109.3750,104187.5000,103921.8750,103984.3750,624425,0
20070606,103953.1250,104125.0000,103937.5000,104093.7500,548161,0
20070607,103875.0000,103890.6250,103500.0000,103656.2500,940574,0
20070608,103500.0000,103656.2500,103421.8750,103578.1250,679831,0
20070611,103593.7500,103609.3750,103468.7500,103578.1250,379758,0
20070612,103390.6250,103406.2500,103171.8750,103171.8750,553382,0
20070613,103000.0000,103281.2500,102812.5000,103250.0000,843405,0
20070614,103187.5000,103296.8750,103046.8750,103171.8750,530456,0
20070615,103078.1250,103406.2500,103062.5000,103390.6250,549725,0
20070618,103546.8750,103546.8750,103312.5000,103546.8750,387557,0
20070619,103593.7500,103828.1250,103578.1250,103812.5000,497587,0
20070620,103750.0000,103765.6250,103531.2500,103625.0000,497879,0
20070621,103625.0000,103718.7500,103500.0000,103531.2500,528480,0
20070622,103500.0000,103734.3750,103437.5000,103703.1250,443578,0
20070625,103843.7500,104015.6250,103781.2500,103984.3750,494818,0
20070626,104000.0000,104015.6250,103796.8750,103875.0000,470015,0
20070627,104125.0000,104250.0000,103984.3750,104015.6250,685232,0
20070628,103921.8750,103953.1250,103750.0000,103765.6250,509595,0
20070629,103828.1250,104093.7500,103828.1250,104078.1250,529599,0
20070702,104234.3750,104234.3750,104234.3750,104234.3750,98,0
20070703,104046.8750,104046.8750,104046.8750,104046.8750,9,0
20070705,103875.0000,103875.0000,103609.3750,103609.3750,6,0
20070706,103390.6250,103390.6250,103390.6250,103390.6250,0,0
20070709,103531.2500,103531.2500,103531.2500,103531.2500,778,0
20070710,103750.0000,104062.5000,103750.0000,104062.5000,867,0
20070711,104156.2500,104156.2500,103937.5000,103937.5000,919,0
20070712,103937.5000,103937.5000,103562.5000,103703.1250,5382,0
20070713,103703.1250,103750.0000,103703.1250,103750.0000,454,0
20070716,103812.5000,104031.2500,103812.5000,104031.2500,102,0
20070717,103953.1250,103953.1250,103843.7500,103843.7500,8,0
20070718,104000.0000,104171.8750,104000.0000,104171.8750,1714,0
20070719,104015.6250,104078.1250,104015.6250,104078.1250,461,0
20070720,104281.2500,104437.5000,104281.2500,104437.5000,3,0
20070723,104375.0000,104375.0000,104375.0000,104375.0000,20,0
20070724,104484.3750,104515.6250,104484.3750,104515.6250,2508,0
20070725,104593.7500,104750.0000,104593.7500,104750.0000,1024,0
20070726,104984.3750,105562.5000,104984.3750,105562.5000,11918,0
20070727,105781.2500,105781.2500,105484.3750,105484.3750,1674,0
20070730,105531.2500,105531.2500,105359.3750,105359.3750,10977,0
20070731,105171.8750,105468.7500,105109.3750,105468.7500,6694,0
20070801,105656.2500,105656.2500,105484.3750,105484.3750,14878,0
20070802,105250.0000,105437.5000,105250.0000,105437.5000,2426,0
20070803,105312.5000,105796.8750,105312.5000,105796.8750,8811,0
20070806,105968.7500,105968.7500,105640.6250,105640.6250,1973,0
20070807,105578.1250,105578.1250,105515.6250,105515.6250,1129,0
20070808,105187.5000,105187.5000,105000.0000,105000.0000,7588,0
20070809,105453.1250,105468.7500,105453.1250,105468.7500,1039,0
20070810,105718.7500,105718.7500,105500.0000,105500.0000,6830,0
20070813,105312.5000,105500.0000,105296.8750,105500.0000,7275,0
20070814,105453.1250,105781.2500,105406.2500,105781.2500,9183,0
20070815,105890.6250,106062.5000,105843.7500,106062.5000,20899,0
20070816,106234.3750,106703.1250,106203.1250,106703.1250,26006,0
20070817,106406.2500,106406.2500,106390.6250,106390.6250,8014,0
20070820,106312.5000,106593.7500,106312.5000,106562.5000,22211,0
20070821,106703.1250,106734.3750,106625.0000,106625.0000,23423,0
20070822,106312.5000,106328.1250,106109.3750,106328.1250,29784,0
20070823,105984.3750,106218.7500,105984.3750,106218.7500,46929,0
20070824,106281.2500,106281.2500,106000.0000,106031.2500,104970,0
20070827,105968.7500,106234.3750,105968.7500,106234.3750,150031,0
20070828,106531.2500,106906.2500,106500.0000,106906.2500,457966,0
20070829,106937.5000,106937.5000,106671.8750,106671.8750,567475,0
20070830,106812.5000,106968.7500,106687.5000,106968.7500,501714,0
20070831,106625.0000,106875.0000,106468.7500,106703.1250,602596,0
20070904,107062.5000,107062.5000,106671.8750,106750.0000,466733,0
20070905,107000.0000,107296.8750,107000.0000,107234.3750,560384,0
20070906,107203.1250,107218.7500,106953.1250,107015.6250,473451,0
20070907,107015.6250,107781.2500,107015.6250,107734.3750,872947,0
20070910,107671.8750,108000.0000,107609.3750,107875.0000,543167,0
20070911,107703.1250,107781.2500,107546.8750,107562.5000,513237,0
20070912,107734.3750,107734.3750,107328.1250,107390.6250,496233,0
20070913,107281.2500,107343.7500,106937.5000,107015.6250,589173,0
20070914,107218.7500,107406.2500,106921.8750,107125.0000,623284,0
20070917,107046.8750,107093.7500,106921.8750,107046.8750,376574,0
20070918,106953.1250,107421.8750,106812.5000,107265.6250,667851,0
20070919,107187.5000,107250.0000,106890.6250,107109.3750,639175,0
20070920,106953.1250,106984.3750,106437.5000,106531.2500,722414,0
20070921,106531.2500,106750.0000,106375.0000,106671.8750,544231,0
20070924,106515.6250,106703.1250,106484.3750,106671.8750,6077,0
20070925,106937.5000,107093.7500,106828.1250,106843.7500,481404,0
20070926,106781.2500,106921.8750,106640.6250,106859.3750,422639,0
20070927,106953.1250,107062.5000,106781.2500,107031.2500,415371,0
20070928,107140.6250,107281.2500,106921.8750,107031.2500,472139,0
20071001,106968.7500,106968.7500,106781.2500,106781.2500,0,0
20071002,106671.8750,107000.0000,106671.8750,107000.0000,2,0
20071003,107031.2500,107031.2500,106875.0000,106875.0000,2,0
20071004,106734.3750,106968.7500,106734.3750,106968.7500,61,0
20071005,106406.2500,106406.2500,106406.2500,106406.2500,531,0
20071009,106437.5000,106437.5000,106265.6250,106265.6250,68,0
20071010,106187.5000,106296.8750,106187.5000,106296.8750,115,0
20071011,106078.1250,106296.8750,106078.1250,106296.8750,204,0
20071012,106390.6250,106390.6250,106109.3750,106109.3750,478,0
20071015,106078.1250,106187.5000,106078.1250,106187.5000,3506,0
20071016,106375.0000,106437.5000,106375.0000,106437.5000,1556,0
20071017,106453.1250,107015.6250,106453.1250,107015.6250,8,0
20071018,107265.6250,107265.6250,107187.5000,107234.3750,2,0
20071019,107265.6250,107656.2500,107265.6250,107656.2500,620,0
20071022,107765.6250,107765.6250,107562.5000,107562.5000,2,0
20071023,107531.2500,107640.6250,107531.2500,107640.6250,1356,0
20071024,107796.8750,108046.8750,107796.8750,108046.8750,1087,0
20071025,107906.2500,107906.2500,107890.6250,107890.6250,184,0
20071026,107718.7500,107781.2500,107718.7500,107781.2500,281,0
20071029,107625.0000,107703.1250,107625.0000,107703.1250,894,0
20071030,107656.2500,107718.7500,107656.2500,107718.7500,169,0
20071031,107578.1250,107578.1250,107234.3750,107234.3750,262,0
20071101,107359.3750,107828.1250,107359.3750,107828.1250,315,0
20071102,107984.3750,108328.1250,107984.3750,108328.1250,1561,0
20071105,108265.6250,108265.6250,108187.5000,108187.5000,3472,0
20071106,108046.8750,108046.8750,108046.8750,108046.8750,3039,0
20071107,108296.8750,108359.3750,108296.8750,108359.3750,6397,0
20071108,108484.3750,108718.7500,108484.3750,108671.8750,2422,0
20071109,108812.5000,108828.1250,108812.5000,108828.1250,72,0
20071113,108781.2500,108781.2500,108500.0000,108500.0000,3989,0
20071114,108468.7500,108468.7500,108390.6250,108406.2500,6116,0
20071115,108687.5000,109015.6250,108687.5000,109015.6250,7906,0
20071116,109093.7500,109109.3750,108890.6250,109078.1250,10229,0
20071119,109031.2500,109500.0000,109031.2500,109500.0000,9179,0
20071120,109453.1250,109562.5000,109265.6250,109546.8750,34882,0
20071121,109843.7500,109843.7500,109750.0000,109750.0000,25694,0
20071123,109671.8750,109750.0000,109671.8750,109750.0000,30320,0
20071126,109578.1250,110515.6250,109578.1250,110515.6250,1649,0
20071127,110359.3750,110359.3750,109781.2500,110078.1250,118545,0
20071128,110015.6250,110015.6250,109625.0000,109671.8750,111771,0
20071129,110093.7500,110218.7500,110000.0000,110062.5000,131948,0
20071130,109890.6250,110156.2500,109656.2500,110109.3750,141901,0
20071203,110234.3750,110625.0000,110218.7500,110593.7500,81537,0
20071204,110781.2500,110906.2500,110500.0000,110671.8750,87024,0
20071205,110453.1250,110812.5000,110343.7500,110703.1250,40912,0
20071206,110375.0000,110531.2500,110281.2500,110328.1250,44557,0
20071207,110156.2500,110156.2500,109671.8750,109765.6250,43646,0
20071210,109812.5000,109984.3750,109531.2500,109609.3750,54686,0
20071211,109687.5000,110531.2500,109671.8750,110500.0000,48105,0
20071212,110046.8750,110062.5000,109250.0000,109984.3750,54497,0
20071213,109906.2500,109921.8750,109515.6250,109609.3750,52690,0
20071214,109343.7500,109468.7500,109125.0000,109265.6250,67332,0
20071217,109390.6250,109625.0000,109281.2500,109531.2500,68839,0
20071218,109609.3750,109984.3750,109546.8750,109859.3750,14525,0
20071219,110015.6250,110375.0000,109578.1250,110046.8750,37151,0
20071220,110093.7500,110453.1250,110078.1250,110281.2500,57680,0
20071221,110046.8750,110125.0000,109546.8750,109562.5000,44056,0
20071224,109500.0000,109562.5000,109328.1250,109359.3750,20476,0
20071226,109281.2500,109453.1250,109015.6250,109015.6250,6891,0
20071227,109109.3750,109453.1250,109109.3750,109437.5000,3795,0
20071228,109671.8750,110218.7500,109656.2500,109953.1250,19350,0
20071231,110234.3750,110328.1250,110218.7500,110281.2500,15173,0
20080102,111046.8750,111046.8750,111046.8750,111046.8750,0,0
20080103,111046.8750,111046.8750,111046.8750,111046.8750,0,0
20080104,111531.2500,111531.2500,111531.2500,111531.2500,0,0
20080107,111484.3750,111484.3750,111484.3750,111484.3750,3393,0
20080108,111484.3750,111484.3750,111484.3750,111484.3750,0,0
20080109,111750.0000,111750.0000,111750.0000,111750.0000,0,0
20080110,111421.8750,111421.8750,111421.8750,111421.8750,0,0
20080111,111812.5000,111812.5000,111812.5000,111812.5000,0,0
20080114,111812.5000,111812.5000,111812.5000,111812.5000,425,0
20080115,112031.2500,112125.0000,112031.2500,112125.0000,41,0
20080116,112234.3750,112234.3750,112234.3750,112234.3750,4124,0
20080117,112187.5000,112578.1250,112187.5000,112578.1250,13706,0
20080118,112640.6250,112781.2500,112640.6250,112781.2500,12901,0
20080122,113531.2500,113531.2500,113531.2500,113531.2500,8052,0
20080123,113796.8750,113796.8750,113796.8750,113796.8750,6143,0
20080124,113281.2500,113281.2500,112703.1250,112703.1250,7669,0
20080125,112796.8750,112796.8750,112796.8750,112796.8750,82,0
20080128,112765.6250,112765.6250,112765.6250,112765.6250,5333,0
20080129,112421.8750,112421.8750,112421.8750,112421.8750,166,0
20080130,112187.5000,112187.5000,112187.5000,112187.5000,226,0
20080131,113078.1250,113078.1250,112578.1250,112578.1250,224,0
20080201,112890.6250,112890.6250,112890.6250,112890.6250,2482,0
20080204,112781.2500,112828.1250,112781.2500,112828.1250,4490,0
20080205,113031.2500,113250.0000,113031.2500,113250.0000,1055,0
20080206,113218.7500,113218.7500,113218.7500,113218.7500,2891,0
20080207,112781.2500,112781.2500,112781.2500,112781.2500,640,0
20080208,112812.5000,113062.5000,112812.5000,113062.5000,2838,0
20080211,112937.5000,113265.6250,112937.5000,113265.6250,11453,0
20080212,113000.0000,113296.8750,112734.3750,112984.3750,20630,0
20080213,113000.0000,113296.8750,112828.1250,113078.1250,19200,0
20080214,112750.0000,112937.5000,112562.5000,112703.1250,16662,0
20080215,112875.0000,113046.8750,112640.6250,112718.7500,33963,0
20080219,112375.0000,112625.0000,111921.8750,112078.1250,23372,0
20080220,111984.3750,112281.2500,111671.8750,111765.6250,58551,0
20080221,111812.5000,112703.1250,111640.6250,112640.6250,112015,0
20080222,112609.3750,112968.7500,112500.0000,112718.7500,225255,0
20080225,112468.7500,112546.8750,111937.5000,112062.5000,134817,0
20080226,112062.5000,112421.8750,111796.8750,112375.0000,305961,0
20080227,112453.1250,113031.2500,112218.7500,112484.3750,474834,0
20080228,112921.8750,113281.2500,112421.8750,113187.5000,575520,0
20080229,113890.6250,114312.5000,113562.5000,114250.0000,774343,0
20080303,114140.6250,114453.1250,113882.8125,114234.3750,899032,0
20080305,114132.8125,114164.0625,113539.0625,113710.9375,1059557,0
20080306,114148.4375,114148.4375,113890.6250,113984.3750,1099333,0
20080307,114203.1250,114484.3750,113843.7500,114351.5625,1061539,0
20080310,114289.0625,114671.8750,114265.6250,114562.5000,979647,0
20080311,113921.8750,114921.8750,113437.5000,113562.5000,873536,0
20080312,113476.5625,114312.5000,113289.0625,114078.1250,1379266,0
20080313,114187.5000,114710.9375,113843.7500,113984.3750,834551,0
20080314,113945.3125,115117.1875,113906.2500,114812.5000,1138471,0
20080317,114679.6875,115546.8750,114609.3750,115312.5000,1249116,0
20080318,115250.0000,115312.5000,114242.1875,114390.6250,854972,0
20080319,114515.6250,114640.6250,113921.8750,114640.6250,5272,0
20080320,114437.5000,114656.2500,114328.1250,114656.2500,7227,0
20080324,114156.2500,114156.2500,113328.1250,113421.8750,1196,0
20080325,113468.7500,113593.7500,113296.8750,113531.2500,1279,0
20080326,113609.3750,113937.5000,113609.3750,113828.1250,2500,0
20080327,113812.5000,113984.3750,113625.0000,113671.8750,2185,0
20080328,113593.7500,114000.0000,113593.7500,114000.0000,4264,0
20080331,114171.8750,114375.0000,114171.8750,114234.3750,4151,0
20080401,112906.2500,112906.2500,112906.2500,112906.2500,1167,0
20080402,112578.1250,112578.1250,112484.3750,112578.1250,0,0
20080403,112515.6250,112515.6250,112515.6250,112515.6250,1167,0
20080404,113046.8750,113046.8750,113046.8750,113046.8750,0,0
20080407,112484.3750,112484.3750,112484.3750,112484.3750,0,0
20080408,112562.5000,112562.5000,112562.5000,112562.5000,0,0
20080409,113234.3750,113234.3750,113234.3750,113234.3750,2795,0
20080410,112890.6250,112890.6250,112890.6250,112890.6250,0,0
20080411,113343.7500,113343.7500,113343.7500,113343.7500,0,0
20080414,113281.2500,113281.2500,113281.2500,113281.2500,158,0
20080415,112921.8750,112921.8750,112921.8750,112921.8750,0,0
20080416,112218.7500,112218.7500,112218.7500,112218.7500,0,0
20080417,111828.1250,111828.1250,111828.1250,111828.1250,1,0
20080418,111531.2500,111531.2500,111531.2500,111531.2500,0,0
20080421,111609.3750,111609.3750,111609.3750,111609.3750,0,0
20080422,111468.7500,111468.7500,111468.7500,111468.7500,0,0
20080423,111453.1250,111453.1250,111453.1250,111453.1250,215,0
20080424,110718.7500,110718.7500,110718.7500,110718.7500,0,0
20080425,110562.5000,110562.5000,110562.5000,110562.5000,4418,0
20080428,110765.6250,110765.6250,110765.6250,110765.6250,937,0
20080429,110968.7500,110968.7500,110906.2500,110906.2500,7711,0
20080430,111250.0000,111250.0000,111250.0000,111250.0000,3554,0
20080501,111140.6250,111140.6250,111140.6250,111140.6250,563,0
20080502,110703.1250,110703.1250,110703.1250,110703.1250,3865,0
20080505,110828.1250,110828.1250,110828.1250,110828.1250,2363,0
20080506,110781.2500,110781.2500,110781.2500,110781.2500,2521,0
20080507,111000.0000,111000.0000,111000.0000,111000.0000,2227,0
20080508,111468.7500,111468.7500,111468.7500,111468.7500,2393,0
20080509,111671.8750,111671.8750,111671.8750,111671.8750,1030,0
20080512,111609.3750,111609.3750,111609.3750,111609.3750,3014,0
20080513,110703.1250,110703.1250,110703.1250,110703.1250,5765,0
20080514,110421.8750,110421.8750,110421.8750,110421.8750,16744,0
20080515,110953.1250,110953.1250,110953.1250,110953.1250,36287,0
20080516,110968.7500,110968.7500,110968.7500,110968.7500,21880,0
20080519,111031.2500,111109.3750,111031.2500,111109.3750,38264,0
20080520,111500.0000,111500.0000,111500.0000,111500.0000,108305,0
20080521,111265.6250,111265.6250,111187.5000,111187.5000,50819,0
20080522,110531.2500,110531.2500,110500.0000,110500.0000,34808,0
20080523,110859.3750,111093.7500,110859.3750,111093.7500,35712,0
20080527,110765.6250,110765.6250,110640.6250,110640.6250,71951,0
20080528,110218.7500,110328.1250,110125.0000,110140.6250,96511,0
20080529,109765.6250,109843.7500,109500.0000,109843.7500,110166,0
20080530,109937.5000,110062.5000,109906.2500,109937.5000,31803,0
20080602,110234.3750,110625.0000,110171.8750,110562.5000,40007,0
20080603,110593.7500,111125.0000,110375.0000,111046.8750,25895,0
20080604,111000.0000,111265.6250,110890.6250,110921.8750,28275,0
20080605,110812.5000,110812.5000,110406.2500,110562.5000,18137,0
20080606,110343.7500,111234.3750,110343.7500,111093.7500,22602,0
20080609,110843.7500,110906.2500,110140.6250,110140.6250,18806,0
20080610,109796.8750,109796.8750,109359.3750,109437.5000,8448,0
20080611,109703.1250,109812.5000,109593.7500,109781.2500,3593,0
20080612,109468.7500,109468.7500,108906.2500,108906.2500,6228,0
20080613,108593.7500,109218.7500,108593.7500,108609.3750,16461,0
20080616,108718.7500,108781.2500,108625.0000,108640.6250,4876,0
20080617,108921.8750,109000.0000,108765.6250,108890.6250,3590,0
20080618,109062.5000,109375.0000,109062.5000,109359.3750,10499,0
20080619,109234.3750,109234.3750,108953.1250,108968.7500,4825,0
20080620,109390.6250,109500.0000,109375.0000,109468.7500,864,0
20080623,109312.5000,109421.8750,109203.1250,109218.7500,1539,0
20080624,109359.3750,109703.1250,109359.3750,109640.6250,1317,0
20080625,109468.7500,109640.6250,109125.0000,109640.6250,1492,0
20080626,109859.3750,110343.7500,109859.3750,110328.1250,4833,0
20080627,110531.2500,110531.2500,110437.5000,110437.5000,1385,0
20080630,110312.5000,110562.5000,110312.5000,110562.5000,1191,0
20080701,109937.5000,109937.5000,109937.5000,109937.5000,1600,0
20080702,110187.5000,110187.5000,110187.5000,110187.5000,3235,0
20080703,110328.1250,110328.1250,110328.1250,110328.1250,881,0
20080707,110562.5000,110562.5000,110562.5000,110562.5000,0,0
20080708,110875.0000,110875.0000,110875.0000,110875.0000,2178,0
20080709,111171.8750,111171.8750,111171.8750,111171.8750,0,0
20080710,111234.3750,111234.3750,111234.3750,111234.3750,0,0
20080711,110343.7500,110343.7500,110343.7500,110343.7500,882,0
20080714,110812.5000,110812.5000,110812.5000,110812.5000,0,0
20080715,111203.1250,111203.1250,111203.1250,111203.1250,0,0
20080716,110875.0000,110875.0000,110875.0000,110875.0000,0,0
20080717,110187.5000,110187.5000,110187.5000,110187.5000,0,0
20080718,109859.3750,109859.3750,109859.3750,109859.3750,230,0
20080721,109890.6250,109890.6250,109890.6250,109890.6250,2760,0
20080722,109656.2500,109656.2500,109656.2500,109656.2500,1130,0
20080723,109281.2500,109281.2500,109281.2500,109281.2500,0,0
20080724,110171.8750,110171.8750,110171.8750,110171.8750,0,0
20080725,109781.2500,109781.2500,109781.2500,109781.2500,200,0
20080728,110359.3750,110359.3750,110359.3750,110359.3750,19,0
20080729,110187.5000,110187.5000,110187.5000,110187.5000,0,0
20080730,110187.5000,110187.5000,110187.5000,110187.5000,5089,0
20080731,110734.3750,110734.3750,110734.3750,110734.3750,370,0
20080801,110906.2500,110906.2500,110906.2500,110906.2500,0,0
20080804,110812.5000,110812.5000,110812.5000,110812.5000,44,0
20080805,110718.7500,110718.7500,110718.7500,110718.7500,0,0
20080806,110515.6250,110515.6250,110515.6250,110515.6250,1500,0
20080807,111218.7500,111218.7500,111218.7500,111218.7500,0,0
20080808,111015.6250,111015.6250,111015.6250,111015.6250,1066,0
20080811,110765.6250,110765.6250,110765.6250,110765.6250,0,0
20080812,111296.8750,111296.8750,111296.8750,111296.8750,2700,0
20080813,111484.3750,111484.3750,111078.1250,111078.1250,1004,0
20080814,111375.0000,111375.0000,111375.0000,111375.0000,24860,0
20080815,111578.1250,111578.1250,111578.1250,111578.1250,4469,0
20080818,111781.2500,111781.2500,111781.2500,111781.2500,30339,0
20080819,111750.0000,111750.0000,111750.0000,111750.0000,8139,0
20080820,112062.5000,112062.5000,112062.5000,112062.5000,27212,0
20080821,112046.8750,112046.8750,111781.2500,111781.2500,19939,0
20080822,111484.3750,111484.3750,111484.3750,111484.3750,20324,0
20080825,111953.1250,111953.1250,111953.1250,111953.1250,87087,0
20080826,111953.1250,111953.1250,111843.7500,111921.8750,113448,0
20080827,111921.8750,112093.7500,111921.8750,112078.1250,146163,0
20080828,111812.5000,111968.7500,111812.5000,111937.5000,71720,0
20080829,112015.6250,112015.6250,111671.8750,111937.5000,15588,0
20080902,111781.2500,112421.8750,111781.2500,112421.8750,26586,0
20080903,112625.0000,112671.8750,112625.0000,112671.8750,12148,0
20080904,112718.7500,112968.7500,112718.7500,112937.5000,19343,0
20080905,113171.8750,113812.5000,112750.0000,112750.0000,10070,0
20080908,111687.5000,112500.0000,111656.2500,112500.0000,5185,0
20080909,112640.6250,112921.8750,112625.0000,112859.3750,10488,0
20080910,112484.3750,112703.1250,112484.3750,112703.1250,851,0
20080911,113109.3750,113187.5000,112812.5000,112812.5000,11092,0
20080912,112843.7500,112843.7500,112500.0000,112500.0000,6304,0
20080915,113906.2500,114015.6250,113906.2500,114015.6250,14253,0
20080916,114562.5000,114781.2500,113515.6250,113562.5000,4255,0
20080917,113781.2500,114515.6250,113781.2500,114406.2500,13108,0
20080918,114203.1250,114281.2500,114000.0000,114281.2500,7539,0
20080919,112328.1250,112328.1250,111593.7500,112109.3750,6441,0
20080922,111859.3750,111984.3750,111593.7500,111984.3750,3491,0
20080923,112171.8750,112203.1250,111921.8750,111921.8750,4768,0
20080924,112156.2500,112375.0000,112125.0000,112375.0000,6139,0
20080925,112015.6250,112015.6250,111625.0000,111625.0000,2364,0
20080926,112281.2500,112312.5000,112140.6250,112156.2500,8890,0
20080929,112718.7500,113515.6250,112718.7500,113515.6250,2328,0
20080930,113421.8750,113437.5000,112234.3750,112234.3750,2436,0
20081001,112093.7500,112093.7500,112093.7500,112093.7500,2,0
20081002,112828.1250,112828.1250,112828.1250,112828.1250,2,0
20081003,112937.5000,112937.5000,112937.5000,112937.5000,2,0
20081006,114046.8750,114046.8750,114046.8750,114046.8750,2,0
20081007,113609.3750,113609.3750,113609.3750,113609.3750,2,0
20081008,112671.8750,112671.8750,112671.8750,112671.8750,0,0
20081009,111859.3750,111859.3750,111859.3750,111859.3750,2,0
20081010,111937.5000,111937.5000,111937.5000,111937.5000,2,0
20081014,111062.5000,111062.5000,111062.5000,111062.5000,0,0
20081015,111078.1250,111078.1250,111078.1250,111078.1250,1,0
20081016,111500.0000,111500.0000,111500.0000,111500.0000,0,0
20081017,111328.1250,111328.1250,111328.1250,111328.1250,0,0
20081020,110812.5000,110812.5000,110812.5000,110812.5000,0,0
20081021,112046.8750,112046.8750,112046.8750,112046.8750,0,0
20081022,112187.5000,112187.5000,112187.5000,112187.5000,0,0
20081023,112359.3750,112359.3750,112359.3750,112359.3750,0,0
20081024,112156.2500,112156.2500,112156.2500,112156.2500,0,0
20081027,112140.6250,112140.6250,112140.6250,112140.6250,0,0
20081028,111781.2500,111781.2500,111781.2500,111781.2500,0,0
20081029,111750.0000,111750.0000,111750.0000,111750.0000,0,0
20081030,111656.2500,111656.2500,111656.2500,111656.2500,0,0
20081031,111015.6250,111015.6250,111015.6250,111015.6250,800,0
20081103,111343.7500,111843.7500,111343.7500,111843.7500,444,0
20081104,112906.2500,112906.2500,112906.2500,112906.2500,2179,0
20081105,113218.7500,113218.7500,113218.7500,113218.7500,941,0
20081106,113390.6250,113390.6250,113390.6250,113390.6250,0,0
20081107,113109.3750,113109.3750,113109.3750,113109.3750,220,0
20081110,113156.2500,113500.0000,113156.2500,113500.0000,117,0
20081112,113968.7500,114312.5000,113968.7500,114312.5000,256,0
20081113,114140.6250,114140.6250,114140.6250,114140.6250,3495,0
20081114,114296.8750,114296.8750,114296.8750,114296.8750,3609,0
20081117,114625.0000,114625.0000,114625.0000,114625.0000,21332,0
20081118,115031.2500,115031.2500,115031.2500,115031.2500,40625,0
20081119,115312.5000,115312.5000,115312.5000,115312.5000,28491,0
20081120,115968.7500,115968.7500,115562.5000,115906.2500,17941,0
20081121,115718.7500,115875.0000,115718.7500,115875.0000,100242,0
20081124,115203.1250,115203.1250,114906.2500,114906.2500,58995,0
20081125,115140.6250,116093.7500,115140.6250,116062.5000,105488,0
20081126,116109.3750,116296.8750,116109.3750,116250.0000,34883,0
20081128,116296.8750,116750.0000,116296.8750,116718.7500,6841,0
20081201,117296.8750,117734.3750,117203.1250,117687.5000,46780,0
20081202,117687.5000,118062.5000,117656.2500,117843.7500,38639,0
20081203,117656.2500,118187.5000,117656.2500,118187.5000,12033,0
20081204,118125.0000,118625.0000,118062.5000,118625.0000,857,0
20081205,118500.0000,118531.2500,117875.0000,117890.6250,16192,0
20081208,117765.6250,117765.6250,117593.7500,117593.7500,2820,0
20081209,117609.3750,118031.2500,117609.3750,118031.2500,228,0
20081210,117531.2500,117921.8750,117484.3750,117921.8750,683,0
20081211,118250.0000,118250.0000,118000.0000,118234.3750,3071,0
20081212,118546.8750,118546.8750,117750.0000,118234.3750,3546,0
20081215,118937.5000,118937.5000,118890.6250,118890.6250,3685,0
20081216,118812.5000,119828.1250,118546.8750,119765.6250,5645,0
20081217,119984.3750,120515.6250,119718.7500,119718.7500,3756,0
20081218,120250.0000,120328.1250,120046.8750,120046.8750,2256,0
20081219,119687.5000,119687.5000,119671.8750,119671.8750,440,0
20081222,119531.2500,119531.2500,119187.5000,119312.5000,1907,0
20081223,119296.8750,119375.0000,119140.6250,119375.0000,7325,0
20081224,119484.3750,119484.3750,119187.5000,119218.7500,1081,0
20081226,119390.6250,119500.0000,119390.6250,119484.3750,108,0
20081229,119796.8750,119796.8750,119781.2500,119781.2500,1126,0
20081230,119593.7500,119640.6250,119593.7500,119593.7500,220,0
20081231,119546.8750,119546.8750,119000.0000,119062.5000,153,0
20090102,117812.5000,117812.5000,117812.5000,117812.5000,0,0
20090105,118078.1250,118078.1250,118078.1250,118078.1250,0,0
20090106,117625.0000,117625.0000,117625.0000,117625.0000,0,0
20090107,117500.0000,117500.0000,117500.0000,117500.0000,0,0
20090108,117890.6250,117890.6250,117890.6250,117890.6250,0,0
20090109,118203.1250,118203.1250,118203.1250,118203.1250,0,0
20090112,118546.8750,118546.8750,118546.8750,118546.8750,0,0
20090113,118609.3750,118609.3750,118609.3750,118609.3750,0,0
20090114,119046.8750,119046.8750,119046.8750,119046.8750,0,0
20090115,118968.7500,118968.7500,118968.7500,118968.7500,0,0
20090116,118625.0000,118625.0000,118625.0000,118625.0000,0,0
20090120,118546.8750,118546.8750,118546.8750,118546.8750,0,0
20090121,117734.3750,117734.3750,117734.3750,117734.3750,0,0
20090122,117656.2500,117656.2500,117656.2500,117656.2500,2,0
20090123,117531.2500,117531.2500,117531.2500,117531.2500,902,0
20090126,117406.2500,117406.2500,117406.2500,117406.2500,0,0
20090127,117859.3750,117859.3750,117859.3750,117859.3750,69,0
20090128,117281.2500,117281.2500,117281.2500,117281.2500,1,0
20090129,116718.7500,116718.7500,116718.7500,116718.7500,0,0
20090130,116640.6250,116640.6250,116640.6250,116640.6250,0,0
20090202,117296.8750,117296.8750,117296.8750,117296.8750,0,0
20090203,116640.6250,116640.6250,116640.6250,116640.6250,0,0
20090204,116375.0000,116375.0000,116375.0000,116375.0000,2561,0
20090205,116578.1250,116578.1250,116578.1250,116578.1250,2370,0
20090206,116375.0000,116375.0000,116375.0000,116375.0000,2913,0
20090209,116234.3750,116234.3750,116218.7500,116218.7500,1435,0
20090210,116593.7500,117265.6250,116593.7500,117265.6250,692,0
20090211,117406.2500,117406.2500,117406.2500,117406.2500,1109,0
20090212,117656.2500,117656.2500,117656.2500,117656.2500,637,0
20090213,116890.6250,116890.6250,116890.6250,116890.6250,339,0
20090217,117812.5000,117812.5000,117812.5000,117812.5000,3723,0
20090218,117312.5000,117312.5000,117312.5000,117312.5000,42595,0
20090219,116843.7500,116843.7500,116843.7500,116843.7500,56907,0
20090220,117343.7500,117343.7500,117343.7500,117343.7500,64641,0
20090223,117109.3750,117109.3750,117109.3750,117109.3750,35919,0
20090224,117234.3750,117296.8750,116859.3750,116890.6250,81022,0
20090225,116750.0000,116750.0000,116312.5000,116312.5000,86859,0
20090226,116234.3750,116390.6250,116234.3750,116390.6250,98999,0
20090227,116718.7500,116718.7500,116593.7500,116593.7500,21970,0
20090302,117328.1250,117375.0000,117328.1250,117359.3750,3191,0
20090303,117140.6250,117343.7500,117093.7500,117093.7500,2018,0
20090304,116687.5000,116750.0000,116656.2500,116687.5000,3432,0
20090305,117453.1250,117453.1250,117421.8750,117437.5000,1832,0
20090306,117250.0000,117500.0000,117171.8750,117265.6250,2881,0
20090309,116781.2500,116968.7500,116781.2500,116968.7500,1720,0
20090310,116468.7500,116468.7500,116468.7500,116468.7500,135,0
20090311,116390.6250,116640.6250,116281.2500,116640.6250,4026,0
20090312,116921.8750,116937.5000,116921.8750,116937.5000,6167,0
20090313,117296.8750,117296.8750,117296.8750,117296.8750,0,0
20090316,117234.3750,117234.3750,117078.1250,117109.3750,1541,0
20090317,116796.8750,116796.8750,116781.2500,116781.2500,392,0
20090318,117031.2500,119156.2500,117031.2500,119093.7500,3165,0
20090319,119937.5000,119937.5000,118437.5000,118437.5000,4699,0
20090320,118609.3750,118609.3750,118562.5000,118578.1250,9655,0
20090323,118515.6250,118531.2500,118406.2500,118406.2500,2169,0
20090324,118375.0000,118375.0000,118109.3750,118359.3750,634,0
20090325,118062.5000,118062.5000,117781.2500,117875.0000,3241,0
20090326,118062.5000,118281.2500,118062.5000,118250.0000,4029,0
20090327,118281.2500,118281.2500,118140.6250,118140.6250,1231,0
20090330,118500.0000,118500.0000,118500.0000,118500.0000,215,0
20090331,118437.5000,118781.2500,118437.5000,118765.6250,1240,0
20090401,118171.8750,118171.8750,118171.8750,118171.8750,0,0
20090402,117796.8750,117796.8750,117796.8750,117796.8750,0,0
20090403,117000.0000,117000.0000,117000.0000,117000.0000,0,0
20090406,116890.6250,116890.6250,116890.6250,116890.6250,0,0
20090407,117093.7500,117093.7500,117093.7500,117093.7500,0,0
20090408,117140.6250,117234.3750,117140.6250,117234.3750,4,0
20090409,116953.1250,116953.1250,116953.1250,116953.1250,0,0
20090413,117500.0000,117500.0000,117500.0000,117500.0000,0,0
20090414,117765.6250,117765.6250,117765.6250,117765.6250,0,0
20090415,117781.2500,117781.2500,117781.2500,117781.2500,0,0
20090416,117453.1250,117453.1250,117453.1250,117453.1250,0,0
20090417,116843.7500,116843.7500,116843.7500,116843.7500,0,0
20090420,117312.5000,117312.5000,117312.5000,117312.5000,0,0
20090421,117031.2500,117031.2500,117031.2500,117031.2500,0,0
20090422,116765.6250,116765.6250,116765.6250,116765.6250,0,0
20090423,116859.3750,116859.3750,116859.3750,116859.3750,0,0
20090424,116531.2500,116531.2500,116531.2500,116531.2500,0,0
20090427,117078.1250,117078.1250,117078.1250,117078.1250,36,0
20090428,116968.7500,116968.7500,116687.5000,116687.5000,10,0
20090429,116421.8750,116421.8750,116421.8750,116421.8750,31,0
20090430,116390.6250,116390.6250,116390.6250,116390.6250,0,0
20090501,116343.7500,116343.7500,116343.7500,116343.7500,0,0
20090504,116328.1250,116328.1250,116328.1250,116328.1250,0,0
20090505,116281.2500,116281.2500,116281.2500,116281.2500,0,0
20090506,116390.6250,116390.6250,116390.6250,116390.6250,0,0
20090507,115906.2500,115906.2500,115906.2500,115906.2500,750,0
20090508,115890.6250,115890.6250,115890.6250,115890.6250,1060,0
20090511,116500.0000,116515.6250,116500.0000,116515.6250,2721,0
20090512,116281.2500,116625.0000,116281.2500,116625.0000,652,0
20090513,116937.5000,116937.5000,116937.5000,116937.5000,1543,0
20090514,116937.5000,117093.7500,116843.7500,116937.5000,235,0
20090515,116750.0000,116875.0000,116750.0000,116875.0000,49,0
20090518,116812.5000,116812.5000,116406.2500,116406.2500,6134,0
20090519,116312.5000,116312.5000,116312.5000,116312.5000,23280,0
20090520,116687.5000,116687.5000,116687.5000,116687.5000,36553,0
20090521,116234.3750,116234.3750,116218.7500,116218.7500,44098,0
20090522,115921.8750,115937.5000,115921.8750,115937.5000,66449,0
20090526,115781.2500,115781.2500,115640.6250,115640.6250,45437,0
20090527,115515.6250,115515.6250,114843.7500,115015.6250,49895,0
20090528,115000.0000,115000.0000,114781.2500,114921.8750,58628,0
20090529,115062.5000,115468.7500,115062.5000,115468.7500,22838,0
20090601,114875.0000,114906.2500,114562.5000,114562.5000,7495,0
20090602,114718.7500,114812.5000,114718.7500,114734.3750,3874,0
20090603,115046.8750,115046.8750,115031.2500,115031.2500,6221,0
20090604,114937.5000,114937.5000,114406.2500,114406.2500,3123,0
20090605,115171.8750,115171.8750,112984.3750,112984.3750,14635,0
20090608,113062.5000,113062.5000,112593.7500,112593.7500,7316,0
20090609,112812.5000,113031.2500,112812.5000,113031.2500,5047,0
20090610,112781.2500,112812.5000,112750.0000,112750.0000,5768,0
20090611,112718.7500,113140.6250,112718.7500,113140.6250,2750,0
20090612,113312.5000,113437.5000,113312.5000,113437.5000,939,0
20090615,113656.2500,113671.8750,113640.6250,113640.6250,1559,0
20090616,113843.7500,113859.3750,113843.7500,113859.3750,3533,0
20090617,113750.0000,114093.7500,113750.0000,114015.6250,3970,0
20090618,113328.1250,113328.1250,113156.2500,113203.1250,5296,0
20090619,113171.8750,113468.7500,113171.8750,113421.8750,269486,0
20090622,113750.0000,113890.6250,113750.0000,113875.0000,245809,0
20090623,113984.3750,114015.6250,113984.3750,114015.6250,296979,0
20090624,113984.3750,113984.3750,113968.7500,113968.7500,413643,0
20090625,114593.7500,114593.7500,114593.7500,114593.7500,328580,0
20090626,114843.7500,114843.7500,114843.7500,114843.7500,328580,0
20090629,114890.6250,114890.6250,114875.0000,114875.0000,223737,0
20090630,114734.3750,114734.3750,114718.7500,114718.7500,367543,0
20090701,113609.3750,113609.3750,113609.3750,113609.3750,1,0
20090702,114140.6250,114140.6250,114140.6250,114140.6250,1,0
20090706,114265.6250,114265.6250,114265.6250,114265.6250,1,0
20090707,114453.1250,114453.1250,114453.1250,114453.1250,1,0
20090708,115171.8750,115171.8750,115171.8750,115171.8750,0,0
20090709,114640.6250,114640.6250,114640.6250,114640.6250,0,0
20090710,115171.8750,115171.8750,115171.8750,115171.8750,1,0
20090713,114984.3750,114984.3750,114984.3750,114984.3750,1,0
20090714,114656.2500,114656.2500,114656.2500,114656.2500,1,0
20090715,113859.3750,113859.3750,113859.3750,113859.3750,0,0
20090716,114140.6250,114140.6250,114140.6250,114140.6250,0,0
20090717,113796.8750,113796.8750,113796.8750,113796.8750,2,0
20090720,114203.1250,114203.1250,114203.1250,114203.1250,3,0
20090721,114718.7500,114718.7500,114718.7500,114718.7500,0,0
20090722,114453.1250,114453.1250,114453.1250,114453.1250,2116,0
20090723,113656.2500,114531.2500,113656.2500,113656.2500,2116,0
20090724,113812.5000,113843.7500,113609.3750,113812.5000,5,0
20090727,113695.3125,113804.6875,113695.3125,113695.3125,225,0
20090728,113562.5000,114015.6250,113453.1250,113562.5000,505,0
20090729,113343.7500,113781.2500,113000.0000,113343.7500,12155,0
20090730,113359.3750,113468.7500,113093.7500,113359.3750,2,0
20090731,114031.2500,114156.2500,113093.7500,114031.2500,2,0
20090803,113359.3750,113687.5000,113109.3750,113359.3750,10,0
20090804,113281.2500,113625.0000,113093.7500,113281.2500,2073,0
20090805,113046.8750,113578.1250,112875.0000,113046.8750,560,0
20090806,113171.8750,113312.5000,112921.8750,113171.8750,5671,0
20090807,112593.7500,113265.6250,112390.6250,112593.7500,1383,0
20090810,113078.1250,113109.3750,112468.7500,113078.1250,586,0
20090811,113296.8750,113437.5000,112937.5000,113296.8750,12420,0
20090812,113515.6250,113578.1250,113031.2500,113515.6250,7219,0
20090813,114000.0000,114046.8750,113218.7500,114000.0000,3232,0
20090814,114281.2500,114593.7500,113953.1250,114281.2500,5511,0
20090817,114703.1250,114796.8750,114484.3750,114703.1250,12482,0
20090818,114515.6250,114750.0000,114515.6250,114515.6250,11251,0
20090819,114781.2500,115062.5000,114562.5000,114781.2500,25535,0
20090820,114625.0000,114812.5000,114625.0000,114812.5000,31277,0
20090821,114625.0000,115078.1250,114093.7500,114156.2500,38418,0
20090824,114468.7500,114546.8750,113968.7500,114468.7500,106926,0
20090825,114406.2500,114640.6250,114375.0000,114640.6250,210862,0
20090826,114625.0000,114750.0000,114625.0000,114734.3750,227155,0
20090827,114656.2500,114812.5000,114609.3750,114734.3750,334170,0
20090828,114671.8750,114906.2500,114671.8750,114906.2500,243449,0
20090831,115000.0000,115250.0000,115000.0000,115250.0000,307813,0
20090901,115312.5000,115609.3750,115312.5000,115609.3750,468825,0
20090902,115812.5000,115937.5000,115812.5000,115937.5000,438501,0
20090903,115671.8750,115828.1250,115671.8750,115828.1250,272645,0
20090904,115640.6250,115781.2500,115500.0000,115500.0000,367533,0
20090908,115453.1250,115468.7500,115453.1250,115468.7500,314439,0
20090909,115484.3750,115484.3750,115468.7500,115468.7500,331860,0
20090910,115781.2500,115906.2500,115781.2500,115906.2500,415688,0
20090911,115781.2500,116187.5000,115781.2500,115890.6250,355840,0
20090914,115609.3750,115609.3750,115593.7500,115593.7500,294346,0
20090915,115437.5000,115437.5000,115421.8750,115421.8750,381491,0
20090916,115234.3750,115234.3750,115203.1250,115203.1250,522124,0
20090917,115234.3750,115546.8750,115234.3750,115531.2500,497278,0
20090918,115515.6250,115515.6250,115125.0000,115140.6250,294142,0
20090921,115343.7500,115343.7500,115140.6250,115140.6250,340656,0
20090922,115421.8750,115421.8750,115328.1250,115328.1250,331834,0
20090923,115625.0000,115625.0000,115625.0000,115625.0000,467228,0
20090924,115656.2500,115812.5000,115656.2500,115812.5000,414860,0
20090925,115750.0000,115812.5000,115750.0000,115796.8750,358145,0
20090928,115781.2500,115953.1250,115781.2500,115953.1250,246304,0
20090929,115937.5000,115953.1250,115937.5000,115953.1250,367246,0
20090930,115828.1250,116109.3750,115828.1250,116093.7500,543654,0
20091001,115546.8750,115546.8750,115546.8750,115546.8750,1418,0
20091002,115500.0000,115500.0000,115500.0000,115500.0000,1418,0
20091005,115359.3750,115359.3750,115359.3750,115359.3750,6,0
20091006,115265.6250,115265.6250,115203.1250,115265.6250,6,0
20091007,115625.0000,115625.0000,115203.1250,115625.0000,0,0
20091008,115250.0000,115562.5000,115187.5000,115250.0000,0,0
20091009,114671.8750,114671.8750,114625.0000,114671.8750,10,0
20091013,115101.5625,115101.5625,114828.1250,115101.5625,0,0
20091014,114765.6250,115125.0000,114625.0000,114765.6250,95,0
20091015,114546.8750,114875.0000,114546.8750,114546.8750,1033,0
20091016,114671.8750,114875.0000,114500.0000,114671.8750,1033,0
20091019,114734.3750,114734.3750,114562.5000,114734.3750,1033,0
20091020,115046.8750,115140.6250,115046.8750,115046.8750,4,0
20091021,114625.0000,115093.7500,114625.0000,114625.0000,4,0
20091022,114656.2500,114703.1250,114500.0000,114656.2500,65,0
20091023,114359.3750,114703.1250,114359.3750,114359.3750,65,0
20091026,114046.8750,114234.3750,113984.3750,114046.8750,2662,0
20091027,114640.6250,114640.6250,114093.7500,114640.6250,217,0
20091028,114890.6250,115000.0000,114609.3750,114890.6250,70,0
20091029,114531.2500,114937.5000,114390.6250,114531.2500,293,0
20091030,115140.6250,115140.6250,114625.0000,115140.6250,1,0
20091102,115093.7500,115218.7500,114968.7500,115093.7500,432,0
20091103,114968.7500,115265.6250,114875.0000,114968.7500,152,0
20091104,114890.6250,114890.6250,114640.6250,114890.6250,4,0
20091105,115093.7500,115125.0000,114921.8750,115093.7500,46,0
20091106,115328.1250,115468.7500,115078.1250,115328.1250,713,0
20091109,115390.6250,115453.1250,115265.6250,115390.6250,1219,0
20091110,115406.2500,115562.5000,115343.7500,115406.2500,1546,0
20091111,115671.8750,115671.8750,115343.7500,115671.8750,80,0
20091112,115578.1250,115671.8750,115250.0000,115578.1250,3010,0
20091113,115609.3750,115609.3750,115453.1250,115609.3750,1546,0
20091116,116031.2500,116031.2500,115609.3750,116031.2500,4758,0
20091117,116078.1250,116093.7500,116078.1250,116093.7500,7843,0
20091118,116093.7500,116156.2500,115937.5000,116000.0000,31532,0
20091119,116265.6250,116265.6250,116250.0000,116250.0000,100084,0
20091120,116265.6250,116515.6250,116203.1250,116218.7500,50768,0
20091123,116046.8750,116218.7500,116046.8750,116218.7500,192729,0
20091124,116359.3750,116578.1250,116359.3750,116578.1250,297670,0
20091125,116625.0000,116734.3750,116562.5000,116734.3750,465152,0
20091127,116625.0000,117531.2500,116625.0000,117031.2500,314493,0
20091130,117015.6250,117265.6250,117015.6250,117265.6250,329194,0
20091201,117218.7500,117218.7500,117156.2500,117156.2500,351717,0
20091202,117156.2500,117187.5000,116890.6250,116890.6250,425036,0
20091203,116609.3750,116734.3750,116609.3750,116734.3750,508248,0
20091204,116765.6250,116765.6250,115984.3750,116093.7500,615201,0
20091207,116203.1250,116453.1250,116203.1250,116453.1250,368022,0
20091208,116812.5000,116828.1250,116812.5000,116828.1250,448276,0
20091209,116812.5000,116812.5000,116703.1250,116703.1250,361741,0
20091210,116500.0000,116531.2500,116343.7500,116500.0000,419125,0
20091211,116125.0000,116203.1250,116125.0000,116203.1250,393926,0
20091214,115937.5000,115937.5000,115937.5000,115937.5000,369604,0
20091215,115796.8750,115796.8750,115625.0000,115625.0000,434373,0
20091216,115671.8750,115718.7500,115671.8750,115718.7500,392784,0
20091217,116062.5000,116265.6250,116046.8750,116265.6250,387527,0
20091218,116171.8750,116171.8750,115953.1250,115968.7500,293068,0
20091221,115546.8750,115546.8750,115406.2500,115406.2500,282051,0
20091222,115203.1250,115203.1250,115187.5000,115187.5000,262412,0
20091223,115218.7500,115218.7500,115046.8750,115046.8750,262412,0
20091224,114890.6250,114890.6250,114781.2500,114781.2500,52570,0
20091228,114531.2500,114578.1250,114531.2500,114578.1250,167653,0
20091229,114390.6250,114640.6250,114390.6250,114640.6250,272509,0
20091230,114640.6250,114671.8750,114609.3750,114671.8750,272509,0
20091231,114578.1250,114578.1250,114140.6250,114390.6250,171620,0
20100104,113421.8750,113421.8750,113421.8750,113421.8750,1,0
20100105,113687.5000,113687.5000,113687.5000,113687.5000,0,0
20100106,113609.3750,113625.0000,113375.0000,113609.3750,0,0
20100107,113500.0000,113500.0000,113359.3750,113500.0000,0,0
20100108,113718.7500,113953.1250,113531.2500,113718.7500,3,0
20100111,113734.3750,113953.1250,113531.2500,113734.3750,3,0
20100112,114109.3750,114109.3750,114046.8750,114109.3750,4,0
20100113,113828.1250,114046.8750,113750.0000,113828.1250,75,0
20100114,114093.7500,114093.7500,113750.0000,114093.7500,75,0
20100115,114390.6250,114453.1250,114390.6250,114390.6250,2,0
20100119,114250.0000,114468.7500,114250.0000,114250.0000,2,0
20100120,114453.1250,114578.1250,114453.1250,114453.1250,4,0
20100121,114734.3750,114828.1250,114359.3750,114734.3750,2,0
20100122,114906.2500,114953.1250,114750.0000,114906.2500,20,0
20100125,114812.5000,114843.7500,114812.5000,114843.7500,10,0
20100126,114812.5000,114875.0000,114812.5000,114875.0000,1,0
20100127,114765.6250,114765.6250,114765.6250,114765.6250,523,0
20100128,114890.6250,114890.6250,114890.6250,114890.6250,269,0
20100129,115203.1250,115203.1250,115203.1250,115203.1250,3358,0
20100201,115078.1250,115078.1250,115078.1250,115078.1250,52,0
20100202,115156.2500,115156.2500,115156.2500,115156.2500,113,0
20100203,114968.7500,114968.7500,114968.7500,114968.7500,2004,0
20100204,115453.1250,115453.1250,115453.1250,115453.1250,3586,0
20100205,115890.6250,115890.6250,115890.6250,115890.6250,1429,0
20100208,115687.5000,115687.5000,115687.5000,115687.5000,252,0
20100209,115500.0000,115500.0000,115500.0000,115500.0000,1025,0
20100210,115234.3750,115234.3750,115234.3750,115234.3750,1122,0
20100211,115203.1250,115203.1250,115203.1250,115203.1250,1122,0
20100212,115406.2500,115406.2500,115406.2500,115406.2500,5341,0
20100216,115609.3750,115609.3750,115609.3750,115609.3750,8735,0
20100217,115437.5000,115437.5000,115156.2500,115156.2500,11559,0
20100218,115437.5000,115437.5000,114921.8750,114921.8750,41868,0
20100219,114718.7500,114812.5000,114718.7500,114812.5000,66432,0
20100222,114718.7500,114875.0000,114703.1250,114875.0000,120638,0
20100223,115078.1250,115359.3750,115031.2500,115359.3750,338930,0
20100224,115359.3750,115359.3750,115359.3750,115359.3750,538563,0
20100225,115609.3750,115687.5000,115562.5000,115687.5000,455009,0
20100226,115718.7500,115937.5000,115718.7500,115937.5000,413352,0
20100301,115875.0000,115937.5000,115875.0000,115921.8750,355312,0
20100302,115875.0000,115984.3750,115875.0000,115984.3750,333488,0
20100303,115937.5000,116000.0000,115890.6250,116000.0000,366359,0
20100304,115750.0000,115968.7500,115750.0000,115921.8750,477886,0
20100305,115625.0000,115625.0000,115625.0000,115625.0000,564058,0
20100308,115625.0000,115625.0000,115578.1250,115578.1250,283842,0
20100309,115687.5000,115687.5000,115625.0000,115656.2500,351926,0
20100310,115578.1250,115578.1250,115421.8750,115453.1250,434896,0
20100311,115265.6250,115281.2500,115265.6250,115281.2500,459580,0
20100312,115250.0000,115250.0000,115234.3750,115250.0000,585668,0
20100315,115328.1250,115328.1250,115328.1250,115328.1250,296470,0
20100316,115328.1250,115625.0000,115328.1250,115625.0000,449423,0
20100317,115578.1250,115578.1250,115500.0000,115515.6250,350853,0
20100318,115562.5000,115562.5000,115281.2500,115281.2500,433136,0
20100319,115109.3750,115265.6250,115093.7500,115093.7500,399855,0
20100322,115312.5000,115312.5000,115296.8750,115296.8750,353261,0
20100323,115375.0000,115375.0000,115312.5000,115312.5000,317874,0
20100324,115046.8750,115046.8750,114578.1250,114578.1250,814547,0
20100325,114593.7500,114593.7500,114390.6250,114406.2500,624158,0
20100326,114437.5000,114671.8750,114437.5000,114671.8750,397742,0
20100329,114625.0000,114718.7500,114625.0000,114671.8750,297951,0
20100330,114625.0000,114625.0000,114562.5000,114625.0000,377598,0
20100331,114734.3750,114843.7500,114734.3750,114843.7500,496586,0
20100401,113593.7500,113593.7500,113593.7500,113593.7500,0,0
20100402,113156.2500,113156.2500,113156.2500,113156.2500,0,0
20100405,112796.8750,112796.8750,112796.8750,112796.8750,882,0
20100406,112953.1250,112953.1250,112953.1250,112953.1250,5,0
20100407,113468.7500,113468.7500,113468.7500,113468.7500,89,0
20100408,113390.6250,113390.6250,113390.6250,113390.6250,89,0
20100409,113390.6250,113390.6250,113390.6250,113390.6250,390,0
20100412,113625.0000,113625.0000,113625.0000,113625.0000,6,0
20100413,113765.6250,113765.6250,113765.6250,113765.6250,52,0
20100414,113625.0000,113625.0000,113625.0000,113625.0000,219,0
20100415,113812.5000,113812.5000,113812.5000,113812.5000,12,0
20100416,114296.8750,114296.8750,114296.8750,114296.8750,5,0
20100419,114046.8750,114046.8750,114046.8750,114046.8750,58,0
20100420,113984.3750,113984.3750,113984.3750,113984.3750,2,0
20100421,114203.1250,114203.1250,114203.1250,114203.1250,17,0
20100422,114000.0000,114000.0000,114000.0000,114000.0000,53,0
20100423,113765.6250,113765.6250,113765.6250,113765.6250,1,0
20100426,113843.7500,113843.7500,113843.7500,113843.7500,152,0
20100427,114531.2500,114531.2500,114531.2500,114531.2500,1083,0
20100428,114140.6250,114140.6250,114140.6250,114140.6250,103,0
20100429,114468.7500,114468.7500,114468.7500,114468.7500,1196,0
20100430,114828.1250,114828.1250,114828.1250,114828.1250,2581,0
20100503,114531.2500,114531.2500,114531.2500,114531.2500,103,0
20100504,114937.5000,114937.5000,114937.5000,114937.5000,4208,0
20100505,115359.3750,115359.3750,115359.3750,115359.3750,3196,0
20100506,116046.8750,116046.8750,116046.8750,116046.8750,4967,0
20100507,115984.3750,115984.3750,115984.3750,115984.3750,6342,0
20100510,115656.2500,115656.2500,115656.2500,115656.2500,9243,0
20100511,115687.5000,115687.5000,115687.5000,115687.5000,6096,0
20100512,115593.7500,115593.7500,115593.7500,115593.7500,13195,0
20100513,115625.0000,115625.0000,115625.0000,115625.0000,34478,0
20100514,116296.8750,116296.8750,116296.8750,116296.8750,23317,0
20100517,116500.0000,116500.0000,116156.2500,116156.2500,7076,0
20100518,116500.0000,116562.5000,116500.0000,116562.5000,19349,0
20100519,116453.1250,116453.1250,116453.1250,116453.1250,29711,0
20100520,116875.0000,116875.0000,116875.0000,116875.0000,52114,0
20100521,117296.8750,117468.7500,117000.0000,117000.0000,57400,0
20100524,117296.8750,117468.7500,116890.6250,116890.6250,159156,0
20100525,117265.6250,117265.6250,117078.1250,117078.1250,360038,0
20100526,116671.8750,116687.5000,116671.8750,116687.5000,606864,0
20100527,116671.8750,116703.1250,116250.0000,116250.0000,606864,0
20100528,116500.0000,116687.5000,116500.0000,116671.8750,433493,0
20100601,116765.6250,116765.6250,116687.5000,116687.5000,520400,0
20100602,116484.3750,116484.3750,116468.7500,116468.7500,442302,0
20100603,116484.3750,116484.3750,116359.3750,116359.3750,473011,0
20100604,117187.5000,117234.3750,117187.5000,117234.3750,667101,0
20100607,117078.1250,117250.0000,117062.5000,117250.0000,398913,0
20100608,117250.0000,117359.3750,117234.3750,117312.5000,386226,0
20100609,117125.0000,117265.6250,117062.5000,117265.6250,425481,0
20100610,117140.6250,117140.6250,116687.5000,116687.5000,495549,0
20100611,116859.3750,117156.2500,116859.3750,117156.2500,429726,0
20100614,116843.7500,117156.2500,116843.7500,117156.2500,340826,0
20100615,117046.8750,117968.7500,116843.7500,116843.7500,364091,0
20100616,117046.8750,117046.8750,116937.5000,116937.5000,360359,0
20100617,117312.5000,117343.7500,117312.5000,117312.5000,460891,0
20100618,117140.6250,117156.2500,117140.6250,117156.2500,279529,0
20100621,116812.5000,117125.0000,116812.5000,117125.0000,438221,0
20100622,117187.5000,117453.1250,117125.0000,117453.1250,433583,0
20100623,117718.7500,117718.7500,117687.5000,117687.5000,576864,0
20100624,117671.8750,117734.3750,117640.6250,117734.3750,478383,0
20100625,117750.0000,117875.0000,117750.0000,117875.0000,420030,0
20100628,117750.0000,118218.7500,117750.0000,118218.7500,347966,0
20100629,118343.7500,118437.5000,118343.7500,118421.8750,533434,0
20100630,118484.3750,118484.3750,118281.2500,118359.3750,592089,0
20100701,117390.6250,117390.6250,117390.6250,117390.6250,1,0
20100702,117390.6250,117390.6250,117390.6250,117390.6250,67,0
20100706,117656.2500,117656.2500,117656.2500,117656.2500,14,0
20100707,117625.0000,117625.0000,117625.0000,117625.0000,63,0
20100708,117531.2500,117531.2500,117531.2500,117531.2500,4,0
20100709,117375.0000,117375.0000,117375.0000,117375.0000,10,0
20100712,117421.8750,117421.8750,117421.8750,117421.8750,25,0
20100713,117125.0000,117125.0000,117125.0000,117125.0000,4,0
20100714,117546.8750,117546.8750,117546.8750,117546.8750,105,0
20100715,117921.8750,117921.8750,117921.8750,117921.8750,50,0
20100716,118156.2500,118156.2500,118156.2500,118156.2500,2,0
20100719,118109.3750,118109.3750,118109.3750,118109.3750,62,0
20100720,118265.6250,118265.6250,118265.6250,118265.6250,170,0
20100721,118437.5000,118437.5000,118437.5000,118437.5000,104,0
20100722,118343.7500,118343.7500,118343.7500,118343.7500,1083,0
20100723,118078.1250,118078.1250,118078.1250,118078.1250,210,0
20100726,118093.7500,118093.7500,118093.7500,118093.7500,353,0
20100727,117796.8750,117796.8750,117796.8750,117796.8750,1271,0
20100728,118203.1250,118203.1250,118203.1250,118203.1250,1084,0
20100729,118453.1250,118453.1250,118453.1250,118453.1250,168,0
20100730,118968.7500,118968.7500,118968.7500,118968.7500,1723,0
20100802,118765.6250,118765.6250,118765.6250,118765.6250,149,0
20100803,119203.1250,119203.1250,119203.1250,119203.1250,621,0
20100804,118921.8750,118921.8750,118921.8750,118921.8750,1294,0
20100805,119125.0000,119125.0000,119125.0000,119125.0000,877,0
20100806,119468.7500,119468.7500,119468.7500,119468.7500,3686,0
20100809,119359.3750,119359.3750,119359.3750,119359.3750,4129,0
20100810,119515.6250,119515.6250,119515.6250,119515.6250,8365,0
20100811,119750.0000,119750.0000,119750.0000,119750.0000,9174,0
20100812,119546.8750,119546.8750,119546.8750,119546.8750,15842,0
20100813,119609.3750,119609.3750,119609.3750,119609.3750,6242,0
20100816,120015.6250,120015.6250,120015.6250,120015.6250,13100,0
20100817,119765.6250,119765.6250,119765.6250,119765.6250,23892,0
20100818,119703.1250,119703.1250,119703.1250,119703.1250,19036,0
20100819,119937.5000,119937.5000,119937.5000,119937.5000,35759,0
20100820,119625.0000,119625.0000,119625.0000,119625.0000,80530,0
20100823,119781.2500,119781.2500,119781.2500,119781.2500,43314,0
20100824,120234.3750,120234.3750,120234.3750,120234.3750,138920,0
20100825,120234.3750,120234.3750,119968.7500,119968.7500,238334,0
20100826,120046.8750,120093.7500,120046.8750,120093.7500,430606,0
20100827,119515.6250,119531.2500,119515.6250,119531.2500,501675,0
20100830,120046.8750,120046.8750,120046.8750,120046.8750,356816,0
20100831,120312.5000,120312.5000,120312.5000,120312.5000,445128,0
20100901,120140.6250,120140.6250,119953.1250,119953.1250,510343,0
20100902,119890.6250,119953.1250,119875.0000,119921.8750,510343,0
20100903,119859.3750,119859.3750,119562.5000,119625.0000,512532,0
20100907,119843.7500,120046.8750,119562.5000,120046.8750,380385,0
20100908,119828.1250,119828.1250,119781.2500,119781.2500,404730,0
20100909,119687.5000,119687.5000,119187.5000,119187.5000,555537,0
20100910,119140.6250,119140.6250,119140.6250,119140.6250,408256,0
20100913,119265.6250,119562.5000,119265.6250,119546.8750,340858,0
20100914,119734.3750,119953.1250,119734.3750,119953.1250,458985,0
20100915,119984.3750,120125.0000,119890.6250,119890.6250,499786,0
20100916,119796.8750,119796.8750,119781.2500,119781.2500,462041,0
20100917,119796.8750,119921.8750,119796.8750,119921.8750,377854,0
20100920,119859.3750,119984.3750,119859.3750,119984.3750,284077,0
20100921,120109.3750,120546.8750,120109.3750,120546.8750,480473,0
20100922,120109.3750,120546.8750,120109.3750,120500.0000,501315,0
20100923,120468.7500,120484.3750,120468.7500,120468.7500,422368,0
20100924,120484.3750,120484.3750,120375.0000,120375.0000,367067,0
20100927,120750.0000,120750.0000,120703.1250,120718.7500,326244,0
20100928,120687.5000,121000.0000,120687.5000,121000.0000,537941,0
20100929,120875.0000,120937.5000,120828.1250,120828.1250,385932,0
20100930,120796.8750,120875.0000,120796.8750,120875.0000,584491,0
20101001,120250.0000,120250.0000,120250.0000,120250.0000,0,0
20101004,120484.3750,120484.3750,120484.3750,120484.3750,0,0
20101005,120578.1250,120578.1250,120578.1250,120578.1250,10,0
20101006,120781.2500,120781.2500,120781.2500,120781.2500,40,0
20101007,120937.5000,120937.5000,120937.5000,120937.5000,25,0
20101008,121125.0000,121125.0000,121125.0000,121125.0000,25,0
20101011,121156.2500,121156.2500,121156.2500,121156.2500,0,0
20101012,120953.1250,120953.1250,120953.1250,120953.1250,2,0
20101013,121093.7500,121093.7500,121093.7500,121093.7500,3,0
20101014,120796.8750,120796.8750,120796.8750,120796.8750,3,0
20101015,120796.8750,120796.8750,120796.8750,120796.8750,15,0
20101018,121125.0000,121125.0000,121125.0000,121125.0000,1,0
20101019,121234.3750,121234.3750,121234.3750,121234.3750,3,0
20101020,121250.0000,121250.0000,121250.0000,121250.0000,59,0
20101021,121125.0000,121125.0000,121125.0000,121125.0000,102,0
20101022,121046.8750,121046.8750,121046.8750,121046.8750,101,0
20101025,120890.6250,120890.6250,120890.6250,120890.6250,511,0
20101026,120515.6250,120515.6250,120515.6250,120515.6250,1166,0
20101027,120234.3750,120234.3750,120234.3750,120234.3750,128,0
20101028,120718.7500,120718.7500,120718.7500,120718.7500,471,0
20101029,121000.0000,121000.0000,121000.0000,121000.0000,883,0
20101101,121078.1250,121078.1250,121078.1250,121078.1250,1099,0
20101102,121125.0000,121125.0000,121125.0000,121125.0000,1410,0
20101103,121265.6250,121296.8750,121265.6250,121296.8750,1754,0
20101104,121265.6250,121750.0000,121265.6250,121750.0000,5943,0
20101105,121421.8750,121421.8750,121421.8750,121421.8750,5943,0
20101108,121234.3750,121234.3750,121234.3750,121234.3750,1618,0
20101109,120562.5000,120562.5000,120562.5000,120562.5000,2668,0
20101110,120843.7500,120843.7500,120843.7500,120843.7500,10768,0
20101111,120421.8750,120421.8750,120421.8750,120421.8750,339,0
20101112,120109.3750,120109.3750,120109.3750,120109.3750,17093,0
20101115,119421.8750,119421.8750,119421.8750,119421.8750,9308,0
20101116,119390.6250,119546.8750,119265.6250,119546.8750,15404,0
20101117,119718.7500,119718.7500,119609.3750,119609.3750,26864,0
20101118,119718.7500,119718.7500,119484.3750,119484.3750,39672,0
20101119,119390.6250,119390.6250,119390.6250,119390.6250,48224,0
20101122,119437.5000,119781.2500,119437.5000,119781.2500,132379,0
20101123,119437.5000,120031.2500,119437.5000,120031.2500,132379,0
20101124,119359.3750,119359.3750,119359.3750,119359.3750,449623,0
20101126,119562.5000,119562.5000,119562.5000,119562.5000,262619,0
20101129,119562.5000,119671.8750,119562.5000,119671.8750,519947,0
20101130,119828.1250,119843.7500,119828.1250,119843.7500,608910,0
20101201,119109.3750,119109.3750,119046.8750,119046.8750,780184,0
20101202,118703.1250,118843.7500,118703.1250,118828.1250,599118,0
20101203,118656.2500,119187.5000,118656.2500,119171.8750,647482,0
20101206,119687.5000,119687.5000,119687.5000,119687.5000,440868,0
20101207,118765.6250,118765.6250,118593.7500,118609.3750,708281,0
20101208,117875.0000,118078.1250,117875.0000,118078.1250,767808,0
20101209,117859.3750,117859.3750,117812.5000,117812.5000,627917,0
20101210,117562.5000,117578.1250,117562.5000,117578.1250,404776,0
20101213,117328.1250,117890.6250,117328.1250,117890.6250,528698,0
20101214,117875.0000,117875.0000,117171.8750,117171.8750,606483,0
20101215,117281.2500,117312.5000,116937.5000,116937.5000,530768,0
20101216,116875.0000,117078.1250,116875.0000,117078.1250,547215,0
20101217,117281.2500,117593.7500,117281.2500,117593.7500,410538,0
20101220,117281.2500,117609.3750,117281.2500,117609.3750,389877,0
20101221,117687.5000,117687.5000,117593.7500,117593.7500,357680,0
20101222,117390.6250,117437.5000,117390.6250,117421.8750,357680,0
20101223,117390.6250,117421.8750,117187.5000,117187.5000,155652,0
20101227,117015.6250,117265.6250,117015.6250,117265.6250,130430,0
20101228,117062.5000,117062.5000,116812.5000,116828.1250,307476,0
20101229,116875.0000,117625.0000,116875.0000,117625.0000,285470,0
20101230,117406.2500,117406.2500,117406.2500,117406.2500,282743,0
20101231,117500.0000,117734.3750,117500.0000,117718.7500,129685,0
20110103,116843.7500,116843.7500,116843.7500,116843.7500,0,0
20110104,116875.0000,116875.0000,116875.0000,116875.0000,0,0
20110105,116203.1250,116203.1250,116203.1250,116203.1250,0,0
20110106,116531.2500,116531.2500,116531.2500,116531.2500,0,0
20110107,117187.5000,117187.5000,117187.5000,117187.5000,5,0
20110110,117312.5000,117312.5000,117312.5000,117312.5000,5,0
20110111,117156.2500,117156.2500,117156.2500,117156.2500,56,0
20110112,117156.2500,117156.2500,117156.2500,117156.2500,10,0
20110113,117468.7500,117468.7500,117468.7500,117468.7500,10,0
20110114,117375.0000,117375.0000,117375.0000,117375.0000,7,0
20110118,117250.0000,117250.0000,117250.0000,117250.0000,41,0
20110119,117390.6250,117390.6250,117390.6250,117390.6250,2250,0
20110120,116796.8750,116796.8750,116796.8750,116796.8750,77,0
20110121,116984.3750,116984.3750,116984.3750,116984.3750,1215,0
20110124,116843.7500,117000.0000,116843.7500,117000.0000,190,0
20110125,116843.7500,117375.0000,116843.7500,117375.0000,2905,0
20110126,117093.7500,117093.7500,117093.7500,117093.7500,1535,0
20110127,117406.2500,117406.2500,117406.2500,117406.2500,429,0
20110128,117687.5000,117687.5000,117687.5000,117687.5000,3283,0
20110131,117546.8750,117546.8750,117546.8750,117546.8750,4661,0
20110201,117187.5000,117187.5000,117187.5000,117187.5000,1666,0
20110202,116765.6250,116765.6250,116765.6250,116765.6250,3317,0
20110203,116468.7500,116468.7500,116468.7500,116468.7500,7740,0
20110204,115843.7500,115843.7500,115843.7500,115843.7500,12812,0
20110207,115875.0000,115875.0000,115875.0000,115875.0000,5102,0
20110208,115281.2500,115281.2500,115281.2500,115281.2500,5686,0
20110209,115671.8750,115671.8750,115671.8750,115671.8750,10688,0
20110210,115250.0000,115250.0000,115250.0000,115250.0000,11346,0
20110211,115421.8750,115421.8750,115421.8750,115421.8750,15141,0
20110214,115500.0000,115500.0000,115500.0000,115500.0000,22304,0
20110215,115578.1250,115578.1250,115578.1250,115578.1250,44467,0
20110216,115437.5000,115515.6250,115406.2500,115515.6250,70619,0
20110217,115921.8750,115921.8750,115921.8750,115921.8750,70619,0
20110218,115968.7500,115968.7500,115968.7500,115968.7500,62898,0
20110222,116703.1250,116703.1250,116703.1250,116703.1250,355612,0
20110223,116671.8750,116671.8750,116515.6250,116515.6250,419588,0
20110224,116781.2500,116781.2500,116703.1250,116703.1250,596576,0
20110225,116593.7500,116750.0000,116593.7500,116750.0000,499818,0
20110228,116968.7500,116968.7500,116937.5000,116937.5000,508208,0
20110301,117015.6250,117031.2500,117015.6250,117031.2500,804339,0
20110302,117046.8750,117046.8750,116843.7500,116843.7500,789357,0
20110303,116671.8750,116671.8750,116125.0000,116125.0000,944582,0
20110304,116046.8750,116796.8750,116046.8750,116796.8750,873977,0
20110307,116750.0000,116750.0000,116750.0000,116750.0000,561379,0
20110308,116609.3750,116609.3750,116593.7500,116593.7500,568379,0
20110309,116718.7500,116953.1250,116687.5000,116953.1250,600302,0
20110310,116906.2500,117421.8750,116906.2500,117421.8750,809063,0
20110311,117531.2500,117531.2500,117500.0000,117515.6250,659348,0
20110314,117687.5000,117890.6250,117687.5000,117890.6250,799935,0
20110315,118515.6250,118515.6250,117875.0000,117875.0000,990447,0
20110316,117937.5000,118421.8750,117937.5000,118421.8750,1093753,0
20110317,118234.3750,118234.3750,118218.7500,118218.7500,686240,0
20110318,118250.0000,118250.0000,117968.7500,118062.5000,590758,0
20110321,117812.5000,117812.5000,117640.6250,117656.2500,674470,0
20110322,117468.7500,117546.8750,117468.7500,117546.8750,593002,0
20110323,117687.5000,117687.5000,117515.6250,117515.6250,570217,0
20110324,117296.8750,117296.8750,117187.5000,117187.5000,665059,0
20110325,116875.0000,116906.2500,116875.0000,116890.6250,682825,0
20110328,116687.5000,116765.6250,116687.5000,116765.6250,562107,0
20110329,116593.7500,116625.0000,116593.7500,116625.0000,572531,0
20110330,116656.2500,116843.7500,116656.2500,116843.7500,462408,0
20110331,116906.2500,116906.2500,116796.8750,116796.8750,629534,0
20110401,115687.5000,115687.5000,115687.5000,115687.5000,0,0
20110404,115656.2500,115656.2500,115656.2500,115656.2500,229,0
20110405,115281.2500,115281.2500,115281.2500,115281.2500,975,0
20110406,115046.8750,115046.8750,115046.8750,115046.8750,3,0
20110407,115234.3750,115234.3750,115234.3750,115234.3750,7,0
20110408,115140.6250,115140.6250,115140.6250,115140.6250,1551,0
20110411,115171.8750,115171.8750,115171.8750,115171.8750,1551,0
20110412,115640.6250,115640.6250,115640.6250,115640.6250,27,0
20110413,115843.7500,115843.7500,115843.7500,115843.7500,27,0
20110414,115640.6250,115640.6250,115640.6250,115640.6250,27,0
20110415,116109.3750,116109.3750,116109.3750,116109.3750,27,0
20110418,116312.5000,116468.7500,116312.5000,116468.7500,18,0
20110419,116468.7500,116468.7500,116468.7500,116468.7500,12,0
20110420,116203.1250,116203.1250,116203.1250,116203.1250,12,0
20110421,116234.3750,116234.3750,116234.3750,116234.3750,1003,0
20110425,116500.0000,116500.0000,116500.0000,116500.0000,48,0
20110426,116734.3750,116734.3750,116734.3750,116734.3750,242,0
20110427,116703.1250,116703.1250,116703.1250,116703.1250,708,0
20110428,117109.3750,117109.3750,117109.3750,117109.3750,2627,0
20110429,117234.3750,117234.3750,117234.3750,117234.3750,3130,0
20110502,117265.6250,117265.6250,117265.6250,117265.6250,807,0
20110503,117375.0000,117375.0000,117375.0000,117375.0000,926,0
20110504,117437.5000,117437.5000,117437.5000,117437.5000,7638,0
20110505,117625.0000,117671.8750,117625.0000,117671.8750,4458,0
20110506,117859.3750,117859.3750,117859.3750,117859.3750,2153,0
20110509,118000.0000,118000.0000,118000.0000,118000.0000,8502,0
20110510,117718.7500,117718.7500,117718.7500,117718.7500,8130,0
20110511,117953.1250,117953.1250,117953.1250,117953.1250,11191,0
20110512,117828.1250,117828.1250,117828.1250,117828.1250,13902,0
20110513,118015.6250,118015.6250,118015.6250,118015.6250,18112,0
20110516,118234.3750,118234.3750,118234.3750,118234.3750,21118,0
20110517,118343.7500,118343.7500,118343.7500,118343.7500,29281,0
20110518,118062.5000,118078.1250,118062.5000,118078.1250,51458,0
20110519,118171.8750,118171.8750,118171.8750,118171.8750,37678,0
20110520,118328.1250,118328.1250,118328.1250,118328.1250,88807,0
20110523,118390.6250,118390.6250,118375.0000,118375.0000,158799,0
20110524,118406.2500,118406.2500,118406.2500,118406.2500,404148,0
20110525,118546.8750,118546.8750,118546.8750,118546.8750,553282,0
20110526,118812.5000,118968.7500,118812.5000,118968.7500,553282,0
20110527,119062.5000,119062.5000,119015.6250,119015.6250,471857,0
20110531,119000.0000,119187.5000,119000.0000,119140.6250,669349,0
20110601,119500.0000,119562.5000,119500.0000,119515.6250,780683,0
20110602,119484.3750,119484.3750,119328.1250,119328.1250,724419,0
20110603,119421.8750,119562.5000,119421.8750,119562.5000,732678,0
20110606,119625.0000,119625.0000,119625.0000,119625.0000,484586,0
20110607,119562.5000,119687.5000,119562.5000,119687.5000,576784,0
20110608,120046.8750,120046.8750,120046.8750,120046.8750,742407,0
20110609,120109.3750,120156.2500,119687.5000,119687.5000,826949,0
20110610,119906.2500,119906.2500,119812.5000,119812.5000,555934,0
20110613,119593.7500,119750.0000,119593.7500,119750.0000,619594,0
20110614,119250.0000,119250.0000,119250.0000,119250.0000,812383,0
20110615,119359.3750,119921.8750,119359.3750,119921.8750,953841,0
20110616,120109.3750,120140.6250,120109.3750,120125.0000,922053,0
20110617,120031.2500,120031.2500,120031.2500,120031.2500,538810,0
20110620,119875.0000,119968.7500,119875.0000,119953.1250,517476,0
20110621,119828.1250,119921.8750,119828.1250,119921.8750,646979,0
20110622,120187.5000,120187.5000,119953.1250,119953.1250,557261,0
20110623,120437.5000,120437.5000,120437.5000,120437.5000,875367,0
20110624,120375.0000,120765.6250,120375.0000,120765.6250,735672,0
20110627,120515.6250,120515.6250,120484.3750,120484.3750,661872,0
20110628,119718.7500,119718.7500,119718.7500,119718.7500,833652,0
20110629,119625.0000,119625.0000,119484.3750,119500.0000,858362,0
20110630,119515.6250,119515.6250,119125.0000,119203.1250,858362,0
20110701,117859.3750,117859.3750,117859.3750,117859.3750,0,0
20110705,118359.3750,118359.3750,118359.3750,118359.3750,0,0
20110706,118593.7500,118593.7500,118593.7500,118593.7500,1,0
20110707,118125.0000,118125.0000,118125.0000,118125.0000,1,0
20110708,119000.0000,119000.0000,119000.0000,119000.0000,1,0
20110711,119437.5000,119437.5000,119437.5000,119437.5000,1,0
20110712,119453.1250,119453.1250,119453.1250,119453.1250,1,0
20110713,119578.1250,119578.1250,119578.1250,119578.1250,0,0
20110714,119390.6250,119390.6250,119390.6250,119390.6250,0,0
20110715,119640.6250,119640.6250,119640.6250,119640.6250,0,0
20110718,119703.1250,119703.1250,119703.1250,119703.1250,0,0
20110719,119343.7500,119500.0000,119343.7500,119500.0000,21,0
20110720,119406.2500,119406.2500,119406.2500,119406.2500,21,0
20110721,119062.5000,119062.5000,119062.5000,119062.5000,288,0
20110722,119281.2500,119281.2500,119281.2500,119281.2500,2,0
20110725,119203.1250,119203.1250,119203.1250,119203.1250,288,0
20110726,119437.5000,119437.5000,119437.5000,119437.5000,4,0
20110727,119250.0000,119250.0000,119250.0000,119250.0000,9,0
20110728,119437.5000,119437.5000,119437.5000,119437.5000,2,0
20110729,121296.8750,121296.8750,120250.0000,120250.0000,253,0
20110801,120203.1250,120515.6250,120203.1250,120515.6250,353,0
20110802,120937.5000,120937.5000,120937.5000,120937.5000,2673,0
20110803,120859.3750,120859.3750,120859.3750,120859.3750,1681,0
20110804,121375.0000,121375.0000,121375.0000,121375.0000,2286,0
20110805,120828.1250,120828.1250,120828.1250,120828.1250,512,0
20110808,121500.0000,121500.0000,121500.0000,121500.0000,1625,0
20110809,122343.7500,122343.7500,122343.7500,122343.7500,922,0
20110810,122312.5000,122312.5000,122312.5000,122312.5000,1271,0
20110811,122031.2500,122031.2500,122031.2500,122031.2500,10480,0
20110812,122281.2500,122281.2500,122281.2500,122281.2500,2120,0
20110815,122140.6250,122140.6250,122140.6250,122140.6250,3187,0
20110816,122406.2500,122406.2500,122406.2500,122406.2500,5704,0
20110817,122375.0000,122515.6250,122375.0000,122515.6250,3969,0
20110818,122562.5000,122562.5000,122562.5000,122562.5000,17058,0
20110819,122546.8750,122546.8750,122546.8750,122546.8750,51980,0
20110822,122437.5000,122437.5000,122437.5000,122437.5000,35684,0
20110823,122421.8750,122421.8750,122421.8750,122421.8750,160253,0
20110824,122140.6250,122140.6250,122140.6250,122140.6250,282696,0
20110825,122437.5000,122437.5000,122437.5000,122437.5000,539290,0
20110826,122625.0000,122625.0000,122609.3750,122609.3750,665364,0
20110829,122359.3750,122375.0000,122359.3750,122375.0000,500661,0
20110830,122703.1250,122703.1250,122687.5000,122687.5000,572649,0
20110831,122578.1250,122578.1250,122546.8750,122546.8750,589907,0
20110901,122656.2500,122781.2500,122625.0000,122734.3750,589907,0
20110902,122890.6250,122906.2500,122828.1250,122906.2500,616524,0
20110906,122953.1250,122953.1250,122828.1250,122875.0000,549002,0
20110907,122781.2500,122781.2500,122718.7500,122750.0000,435918,0
20110908,122937.5000,122953.1250,122937.5000,122953.1250,539612,0
20110909,123250.0000,123250.0000,123250.0000,123250.0000,577435,0
20110912,123078.1250,123078.1250,122968.7500,122968.7500,466122,0
20110913,122875.0000,122875.0000,122796.8750,122859.3750,559732,0
20110914,122875.0000,122875.0000,122765.6250,122765.6250,612804,0
20110915,122546.8750,122578.1250,122546.8750,122578.1250,668233,0
20110916,122593.7500,122671.8750,122593.7500,122656.2500,426120,0
20110919,123109.3750,123140.6250,123109.3750,123140.6250,517019,0
20110920,123046.8750,123109.3750,123046.8750,123093.7500,428350,0
20110921,122937.5000,122937.5000,122937.5000,122937.5000,572525,0
20110922,123281.2500,123312.5000,123281.2500,123312.5000,635591,0
20110923,122921.8750,122937.5000,122875.0000,122937.5000,634054,0
20110926,122796.8750,122796.8750,122640.6250,122671.8750,540232,0
20110927,122421.8750,122421.8750,122375.0000,122375.0000,507046,0
20110928,122406.2500,122453.1250,122375.0000,122453.1250,599123,0
20110929,122421.8750,122515.6250,122359.3750,122515.6250,549178,0
20110930,122500.0000,122531.2500,122484.3750,122484.3750,545090,0
20111003,122375.0000,122375.0000,122375.0000,122375.0000,121,0
20111004,122343.7500,122343.7500,122343.7500,122343.7500,121,0
20111005,122031.2500,122031.2500,122031.2500,122031.2500,121,0
20111006,121765.6250,121765.6250,121765.6250,121765.6250,121,0
20111007,121421.8750,121421.8750,121421.8750,121421.8750,11,0
20111010,121421.8750,121421.8750,121421.8750,121421.8750,0,0
20111011,121125.0000,121125.0000,121125.0000,121125.0000,11,0
20111012,121031.2500,121031.2500,121031.2500,121031.2500,1,0
20111013,121359.3750,121359.3750,121359.3750,121359.3750,11,0
20111014,121375.0000,121375.0000,121375.0000,121375.0000,11,0
20111017,121593.7500,121593.7500,121593.7500,121593.7500,11,0
20111018,121718.7500,121718.7500,121718.7500,121718.7500,11,0
20111019,121750.0000,121750.0000,121750.0000,121750.0000,87,0
20111020,121703.1250,121703.1250,121703.1250,121703.1250,52,0
20111021,121750.0000,121750.0000,121750.0000,121750.0000,196,0
20111024,121593.7500,121593.7500,121593.7500,121593.7500,953,0
20111025,122031.2500,122031.2500,122031.2500,122031.2500,1355,0
20111026,121703.1250,121703.1250,121703.1250,121703.1250,3167,0
20111027,121171.8750,121171.8750,121171.8750,121171.8750,3799,0
20111028,121578.1250,121578.1250,121578.1250,121578.1250,1151,0
20111031,122125.0000,122125.0000,122125.0000,122125.0000,2462,0
20111101,122593.7500,122593.7500,122593.7500,122593.7500,3598,0
20111102,122703.1250,122703.1250,122703.1250,122703.1250,5000,0
20111103,122562.5000,122562.5000,122562.5000,122562.5000,1358,0
20111104,122710.9380,122710.9380,122710.9380,122710.9380,2575,0
20111107,122789.0630,122789.0630,122789.0630,122789.0630,1445,0
20111108,122578.1250,122578.1250,122578.1250,122578.1250,4898,0
20111109,122851.5630,122851.5630,122851.5630,122851.5630,2920,0
20111110,122648.4380,122648.4380,122648.4380,122648.4380,6418,0
20111111,122453.1250,122468.7500,122367.1875,122382.8125,203,0
20111114,122710.9380,122710.9380,122710.9380,122710.9380,4266,0
20111115,122656.2500,122656.2500,122656.2500,122656.2500,3791,0
20111116,122703.1250,122703.1250,122703.1250,122703.1250,7847,0
20111117,122851.5630,122851.5630,122851.5630,122851.5630,9217,0
20111118,122593.7500,122593.7500,122593.7500,122593.7500,3733,0
20111121,122671.8750,122671.8750,122671.8750,122671.8750,39959,0
20111122,122796.8750,122796.8750,122796.8750,122796.8750,126080,0
20111123,122945.3130,122945.3130,122945.3130,122945.3130,281167,0
20111125,122734.3750,122734.3750,122734.3750,122734.3750,262639,0
20111128,122835.9380,122835.9380,122835.9380,122835.9380,994139,0
20111129,122585.9380,122734.3750,122585.9380,122734.3750,715886,0
20111130,122625.0000,122664.0630,122625.0000,122640.6250,824491,0
20111201,122625.0000,122625.0000,122539.0630,122546.8750,627194,0
20111202,122453.1250,122789.0630,122445.3130,122789.0630,551609,0
20111205,122531.2500,122757.8130,122531.2500,122718.7500,410160,0
20111206,122695.3130,122695.3130,122695.3130,122695.3130,382402,0
20111207,123023.4380,123023.4380,123023.4380,123023.4380,462532,0
20111208,123210.9380,123210.9380,123210.9380,123210.9380,485315,0
20111209,123015.6250,123031.2500,123015.6250,123031.2500,349992,0
20111212,123132.8130,123132.8130,123132.8130,123132.8130,261062,0
20111213,123023.4380,123140.6250,123023.4380,123140.6250,390623,0
20111214,123109.3750,123125.0000,123109.3750,123125.0000,433850,0
20111215,123039.0630,123117.1880,123039.0630,123117.1880,354434,0
20111216,123328.1250,123328.1250,123312.5000,123312.5000,360469,0
20111219,123304.6880,123351.5630,123304.6880,123351.5630,293153,0
20111220,123210.9380,123210.9380,123070.3130,123101.5630,391068,0
20111221,123156.2500,123164.0630,122945.3130,122953.1250,380633,0
20111222,122929.6880,122929.6880,122929.6880,122929.6880,239259,0
20111223,122632.8130,122632.8130,122570.3130,122570.3130,16428,0
20111227,122656.2500,122656.2500,122656.2500,122656.2500,116216,0
20111228,122906.2500,122960.9380,122906.2500,122960.9380,208910,0
20111229,123085.9380,123085.9380,123085.9380,123085.9380,207645,0
20111230,123203.1250,123281.2500,123203.1250,123257.8130,10128,0
20120103,122703.1250,122703.1250,122703.1250,122703.1250,10,0
20120104,122835.9380,122835.9380,122835.9380,122835.9380,70,0
20120105,122875.0000,122875.0000,122875.0000,122875.0000,61,0
20120106,122968.7500,122968.7500,122968.7500,122968.7500,13,0
20120109,123085.9380,123085.9380,123085.9380,123085.9380,10,0
20120110,123039.0630,123039.0630,123039.0630,123039.0630,10,0
20120111,123218.7500,123218.7500,123218.7500,123218.7500,10,0
20120112,123148.4380,123148.4380,123148.4380,123148.4380,1,0
20120113,123414.0630,123414.0630,123414.0630,123414.0630,87,0
20120117,123453.1250,123453.1250,123453.1250,123453.1250,59,0
20120118,123335.9380,123335.9380,123335.9380,123335.9380,305,0
20120119,123109.3750,123109.3750,123109.3750,123109.3750,10,0
20120120,122937.5000,122937.5000,122937.5000,122937.5000,331,0
20120123,122843.7500,122843.7500,122843.7500,122843.7500,441,0
20120124,122882.8130,122882.8130,122882.8130,122882.8130,519,0
20120125,123445.3130,123445.3130,123445.3130,123445.3130,739,0
20120126,123828.1250,123828.1250,123710.9380,123710.9380,394,0
20120127,123773.4380,123773.4380,123773.4380,123773.4380,761,0
20120130,123875.0000,123875.0000,123875.0000,123875.0000,613,0
20120131,123960.9380,123960.9380,123960.9380,123960.9380,1780,0
20120201,123914.0630,123914.0630,123914.0630,123914.0630,170,0
20120202,123937.5000,123968.7500,123937.5000,123968.7500,3534,0
20120203,123593.7500,123593.7500,123593.7500,123593.7500,2051,0
20120206,123742.1880,123742.1880,123742.1880,123742.1880,1328,0
20120207,123484.3750,123484.3750,123484.3750,123484.3750,1215,0
20120208,123437.5000,123437.5000,123437.5000,123437.5000,1288,0
20120209,123234.3750,123234.3750,123234.3750,123234.3750,2683,0
20120210,123500.0000,123500.0000,123500.0000,123500.0000,1984,0
20120213,123312.5000,123312.5000,123312.5000,123312.5000,1664,0
20120214,123445.3130,123445.3130,123445.3130,123445.3130,1319,0
20120215,123523.4380,123523.4380,123523.4380,123523.4380,1275,0
20120216,123132.8130,123132.8130,123132.8130,123132.8130,3096,0
20120217,123117.1880,123117.1880,123117.1880,123117.1880,10640,0
20120221,122945.3130,122945.3130,122945.3130,122945.3130,33053,0
20120222,123148.4380,123148.4380,123148.4380,123148.4380,78473,0
20120223,123132.8130,123132.8130,123132.8130,123132.8130,337005,0
20120224,123078.1250,123078.1250,123078.1250,123078.1250,288336,0
20120227,123328.1250,123328.1250,123328.1250,123328.1250,812984,0
20120228,123390.6250,123390.6250,123390.6250,123390.6250,797502,0
20120229,123171.8750,123171.8750,123171.8750,123171.8750,825146,0
20120301,123007.8130,123078.1250,123007.8130,123078.1250,663333,0
20120302,123195.3130,123382.8130,123195.3130,123382.8130,478808,0
20120305,123351.5630,123351.5630,123203.1250,123203.1250,406319,0
20120306,123429.6880,123453.1250,123429.6880,123453.1250,469656,0
20120307,123296.8750,123296.8750,123296.8750,123296.8750,388803,0
20120308,123148.4380,123148.4380,123148.4380,123148.4380,405441,0
20120309,123023.4380,123023.4380,123023.4380,123023.4380,498414,0
20120312,123023.4380,123023.4380,122984.3750,122984.3750,305780,0
20120313,122875.0000,122875.0000,122664.0630,122664.0630,540003,0
20120314,122359.3750,122359.3750,121921.8750,121921.8750,884734,0
20120315,122070.3130,122070.3130,122070.3130,122070.3130,874008,0
20120316,121968.7500,121968.7500,121968.7500,121968.7500,569840,0
20120319,121812.5000,121812.5000,121625.0000,121625.0000,638515,0
20120320,121546.8750,121554.6880,121500.0000,121554.6880,623628,0
20120321,121765.6250,121859.3750,121765.6250,121859.3750,521590,0
20120322,121976.5630,121984.3750,121976.5630,121984.3750,556302,0
20120323,122125.0000,122125.0000,122125.0000,122125.0000,385784,0
20120326,122187.5000,122187.5000,122187.5000,122187.5000,389307,0
20120327,122429.6880,122484.3750,122429.6880,122484.3750,463103,0
20120328,122453.1250,122453.1250,122453.1250,122453.1250,525649,0
20120329,122664.0630,122664.0630,122664.0630,122664.0630,495257,0
20120330,122515.6250,122546.8750,122515.6250,122539.0630,552998,0
20120402,121843.7500,121843.7500,121843.7500,121843.7500,312,0
20120403,121468.7500,121468.7500,121468.7500,121468.7500,312,0
20120404,121898.4380,121898.4380,121898.4380,121898.4380,312,0
20120405,122125.0000,122125.0000,122125.0000,122125.0000,312,0
20120406,122640.6250,122640.6250,122640.6250,122640.6250,312,0
20120409,122656.2500,122656.2500,122656.2500,122656.2500,312,0
20120410,123007.8130,123007.8130,123007.8130,123007.8130,312,0
20120411,122906.2500,122906.2500,122906.2500,122906.2500,312,0
20120412,122859.3750,122859.3750,122859.3750,122859.3750,815,0
20120413,123054.6880,123054.6880,123054.6880,123054.6880,325,0
20120416,123125.0000,123125.0000,123125.0000,123125.0000,24,0
20120417,123000.0000,123000.0000,123000.0000,123000.0000,325,0
20120418,123062.5000,123062.5000,123062.5000,123062.5000,800,0
20120419,123140.6250,123140.6250,123140.6250,123140.6250,435,0
20120420,123101.5630,123101.5630,123101.5630,123101.5630,532,0
20120423,123265.6250,123265.6250,123265.6250,123265.6250,651,0
20120424,123140.6250,123140.6250,123140.6250,123140.6250,1722,0
20120425,123156.2500,123156.2500,123156.2500,123156.2500,1152,0
20120426,123304.6880,123304.6880,123304.6880,123304.6880,1148,0
20120427,123375.0000,123375.0000,123375.0000,123375.0000,2496,0
20120430,123421.8750,123421.8750,123421.8750,123421.8750,1800,0
20120501,123296.8750,123296.8750,123296.8750,123296.8750,2039,0
20120502,123375.0000,123375.0000,123375.0000,123375.0000,1811,0
20120503,123406.2500,123406.2500,123406.2500,123406.2500,373,0
20120504,123570.3130,123570.3130,123570.3130,123570.3130,2343,0
20120507,123585.9380,123585.9380,123585.9380,123585.9380,776,0
20120508,123695.3130,123695.3130,123695.3130,123695.3130,3080,0
20120509,123710.9380,123710.9380,123710.9380,123710.9380,1128,0
20120510,123656.2500,123656.2500,123656.2500,123656.2500,649,0
20120511,123781.2500,123781.2500,123781.2500,123781.2500,1227,0
20120514,123898.4380,123898.4380,123898.4380,123898.4380,2320,0
20120515,123820.3130,123820.3130,123820.3130,123820.3130,26029,0
20120516,123796.8750,123796.8750,123796.8750,123796.8750,5319,0
20120517,123796.8750,123796.8750,123796.8750,123796.8750,4444,0
20120518,123781.2500,123781.2500,123781.2500,123781.2500,9985,0
20120521,123773.4380,123773.4380,123773.4380,123773.4380,27324,0
20120522,123625.0000,123625.0000,123625.0000,123625.0000,88097,0
20120523,123773.4380,123835.9380,123773.4380,123835.9380,206150,0
20120524,123695.3130,123710.9380,123695.3130,123710.9380,380496,0
20120525,123765.6250,123765.6250,123750.0000,123750.0000,334944,0
20120529,123796.8750,123796.8750,123726.5630,123726.5630,958363,0
20120530,124125.0000,124125.0000,124125.0000,124125.0000,680640,0
20120531,124179.6880,124187.5000,124179.6880,124187.5000,714545,0
20120601,124398.4380,124398.4380,124398.4380,124398.4380,728386,0
20120604,124101.5630,124101.5630,124101.5630,124101.5630,460683,0
20120605,124117.1880,124171.8750,124062.5000,124164.0630,414497,0
20120606,124109.3750,124109.3750,123835.9380,123859.3750,730043,0
20120607,123843.7500,123921.8750,123843.7500,123921.8750,662930,0
20120608,123929.6880,123929.6880,123929.6880,123929.6880,400326,0
20120611,124039.0630,124039.0630,124039.0630,124039.0630,506995,0
20120612,123765.6250,123765.6250,123765.6250,123765.6250,439982,0
20120613,123898.4380,123984.3750,123898.4380,123976.5630,494982,0
20120614,123914.0630,123914.0630,123914.0630,123914.0630,447932,0
20120615,124148.4380,124148.4380,124148.4380,124148.4380,393707,0
20120618,124109.3750,124109.3750,124109.3750,124109.3750,395097,0
20120619,123960.9380,124023.4380,123960.9380,124023.4380,408229,0
20120620,123882.8130,123882.8130,123789.0630,123789.0630,643909,0
20120621,123890.6250,123890.6250,123882.8130,123882.8130,498073,0
20120622,123773.4380,123773.4380,123773.4380,123773.4380,352413,0
20120625,123976.5630,124015.6250,123976.5630,124015.6250,315202,0
20120626,123960.9380,123960.9380,123945.3130,123953.1250,373950,0
20120627,123960.9380,124000.0000,123960.9380,124000.0000,403322,0
20120628,124187.5000,124210.9380,124179.6880,124179.6880,481565,0
20120629,123968.7500,123968.7500,123968.7500,123968.7500,523668,0
20120702,123906.2500,123906.2500,123906.2500,123906.2500,0,0
20120703,123734.3750,123734.3750,123734.3750,123734.3750,0,0
20120705,123859.3750,123859.3750,123859.3750,123859.3750,0,0
20120706,124085.9380,124085.9380,124085.9380,124085.9380,0,0
20120709,124164.0630,124164.0630,124164.0630,124164.0630,0,0
20120710,124218.7500,124218.7500,124218.7500,124218.7500,5,0
20120711,124179.6880,124179.6880,124179.6880,124179.6880,3,0
20120712,124187.5000,124187.5000,124187.5000,124187.5000,3,0
20120713,124187.5000,124187.5000,124187.5000,124187.5000,3,0
20120716,124382.8130,124382.8130,124382.8130,124382.8130,3,0
20120717,124265.6250,124265.6250,124265.6250,124265.6250,3,0
20120718,124406.2500,124406.2500,124406.2500,124406.2500,3,0
20120719,124328.1250,124328.1250,124328.1250,124328.1250,3,0
20120720,124500.0000,124500.0000,124500.0000,124500.0000,94,0
20120723,124601.5630,124601.5630,124601.5630,124601.5630,2,0
20120724,124648.4380,124648.4380,124648.4380,124648.4380,2,0
20120725,124656.2500,124656.2500,124656.2500,124656.2500,1410,0
20120726,124570.3130,124570.3130,124570.3130,124570.3130,1936,0
20120727,124179.6880,124179.6880,124179.6880,124179.6880,1169,0
20120730,124414.0630,124414.0630,124414.0630,124414.0630,785,0
20120731,124500.0000,124500.0000,124500.0000,124500.0000,2452,0
20120801,124257.8130,124257.8130,124257.8130,124257.8130,4139,0
20120802,124414.0630,124414.0630,124414.0630,124414.0630,852,0
20120803,124078.1250,124078.1250,124078.1250,124078.1250,4050,0
20120806,124218.7500,124218.7500,124218.7500,124218.7500,3442,0
20120807,123929.6880,123929.6880,123929.6880,123929.6880,4155,0
20120808,123843.7500,123843.7500,123843.7500,123843.7500,3750,0
20120809,123828.1250,123828.1250,123828.1250,123828.1250,5316,0
20120810,124000.0000,124000.0000,124000.0000,124000.0000,4776,0
20120813,123992.1880,123992.1880,123992.1880,123992.1880,2891,0
20120814,123765.6250,123765.6250,123765.6250,123765.6250,5526,0
20120815,123507.8130,123507.8130,123507.8130,123507.8130,12931,0
20120816,123398.4380,123398.4380,123398.4380,123398.4380,10125,0
20120817,123484.3750,123484.3750,123484.3750,123484.3750,7879,0
20120820,123539.0630,123539.0630,123539.0630,123539.0630,17111,0
20120821,123546.8750,123546.8750,123546.8750,123546.8750,24958,0
20120822,123945.3130,123945.3130,123945.3130,123945.3130,52154,0
20120823,124085.9380,124085.9380,124085.9380,124085.9380,83853,0
20120824,124015.6250,124015.6250,124015.6250,124015.6250,149107,0
20120827,124117.1880,124117.1880,124117.1880,124117.1880,228260,0
20120828,124164.0630,124164.0630,124164.0630,124164.0630,541982,0
20120829,124078.1250,124125.0000,124078.1250,124125.0000,631422,0
20120830,124320.3130,124343.7500,124289.0630,124343.7500,554440,0
20120831,124546.8750,124664.0630,124546.8750,124664.0630,717455,0
20120904,124531.2500,124531.2500,124531.2500,124531.2500,679828,0
20120905,124546.8750,124546.8750,124546.8750,124546.8750,469760,0
20120906,124234.3750,124234.3750,124234.3750,124234.3750,585814,0
20120907,124429.6880,124429.6880,124429.6880,124429.6880,699339,0
20120910,124343.7500,124343.7500,124343.7500,124343.7500,376941,0
20120911,124382.8130,124382.8130,124328.1250,124328.1250,361868,0
20120912,124187.5000,124187.5000,124187.5000,124187.5000,548849,0
20120913,124406.2500,124406.2500,124406.2500,124406.2500,848263,0
20120914,124171.8750,124171.8750,124117.1880,124117.1880,769610,0
20120917,124101.5630,124101.5630,124101.5630,124101.5630,337647,0
20120918,124242.1880,124242.1880,124171.8750,124171.8750,415366,0
20120919,124234.3750,124234.3750,124218.7500,124218.7500,442038,0
20120920,124218.7500,124218.7500,124218.7500,124218.7500,573557,0
20120921,124296.8750,124382.8130,124296.8750,124343.7500,433048,0
20120924,124406.2500,124406.2500,124398.4380,124398.4380,402543,0
20120925,124453.1250,124453.1250,124453.1250,124453.1250,424238,0
20120926,124601.5630,124632.8130,124601.5630,124632.8130,548844,0
20120927,124601.5630,124601.5630,124601.5630,124601.5630,494557,0
20120928,124625.0000,124632.8130,124625.0000,124632.8130,589260,0
20121001,124492.1880,124492.1880,124492.1880,124492.1880,21,0
20121002,124507.8130,124507.8130,124507.8130,124507.8130,21,0
20121003,124562.5000,124562.5000,124562.5000,124562.5000,21,0
20121004,124445.3130,124445.3130,124445.3130,124445.3130,21,0
20121005,124242.1880,124242.1880,124242.1880,124242.1880,1,0
20121008,124242.1880,124242.1880,124242.1880,124242.1880,0,0
20121009,124242.1880,124242.1880,124242.1880,124242.1880,1,0
20121010,124250.0000,124250.0000,124250.0000,124250.0000,9,0
20121011,124242.1880,124242.1880,124242.1880,124242.1880,9,0
20121012,124265.6250,124265.6250,124265.6250,124265.6250,9,0
20121015,124273.4380,124273.4380,124273.4380,124273.4380,2,0
20121016,124117.1880,124117.1880,124117.1880,124117.1880,2,0
20121017,123679.6880,123679.6880,123679.6880,123679.6880,2,0
20121018,123648.4380,123648.4380,123648.4380,123648.4380,33,0
20121019,123765.6250,123765.6250,123765.6250,123765.6250,84,0
20121022,123625.0000,123625.0000,123625.0000,123625.0000,133,0
20121023,123742.1880,123742.1880,123742.1880,123742.1880,92,0
20121024,123976.5630,123976.5630,123804.6880,123804.6880,223,0
20121025,123515.6250,123515.6250,123515.6250,123515.6250,795,0
20121026,123812.5000,123812.5000,123812.5000,123812.5000,664,0
20121029,123890.6250,123890.6250,123890.6250,123890.6250,438,0
20121030,123765.6250,123765.6250,123765.6250,123765.6250,26,0
20121031,124023.4380,124023.4380,124023.4380,124023.4380,574,0
20121101,124007.8130,124007.8130,124007.8130,124007.8130,351,0
20121102,123992.1880,123992.1880,123992.1880,123992.1880,747,0
20121105,124164.0630,124164.0630,124164.0630,124164.0630,3023,0
20121106,123890.6250,123890.6250,123890.6250,123890.6250,505,0
20121107,124351.5630,124351.5630,124351.5630,124351.5630,4635,0
20121108,124453.1250,124453.1250,124453.1250,124453.1250,1873,0
20121109,124492.1880,124492.1880,124492.1880,124492.1880,10925,0
20121112,124468.7500,124539.0600,124437.5000,124515.6200,150,0
20121113,124601.5630,124601.5630,124601.5630,124601.5630,21487,0
20121114,124593.7500,124593.7500,124593.7500,124593.7500,4783,0
20121115,124601.5630,124601.5630,124601.5630,124601.5630,8578,0
20121116,124671.8750,124671.8750,124671.8750,124671.8750,50365,0
20121119,124562.5000,124562.5000,124562.5000,124562.5000,40083,0
20121120,124437.5000,124437.5000,124437.5000,124437.5000,53844,0
20121121,124296.8750,124296.8750,124296.8750,124296.8750,71244,0
20121123,124281.2500,124281.2500,124281.2500,124281.2500,40505,0
20121126,124406.2500,124406.2500,124406.2500,124406.2500,391290,0
20121127,124468.7500,124484.3750,124468.7500,124484.3750,629881,0
20121128,124562.5000,124617.1880,124562.5000,124617.1880,1019395,0
20121129,124609.3750,124648.4380,124609.3750,124632.8130,567507,0
20121130,124718.7500,124718.7500,124718.7500,124718.7500,445821,0
20121203,124750.0000,124750.0000,124640.6250,124640.6250,386218,0
20121204,124664.0630,124664.0630,124664.0630,124664.0630,326482,0
20121205,124750.0000,124750.0000,124750.0000,124750.0000,425550,0
20121206,124773.4380,124773.4380,124773.4380,124773.4380,342669,0
20121207,124687.5000,124687.5000,124687.5000,124687.5000,490836,0
20121210,124710.9380,124710.9380,124710.9380,124710.9380,239995,0
20121211,124640.6250,124640.6250,124640.6250,124640.6250,352738,0
20121212,124625.0000,124625.0000,124585.9380,124585.9380,618078,0
20121213,124375.0000,124375.0000,124375.0000,124375.0000,711544,0
20121214,124382.8130,124382.8130,124382.8130,124382.8130,465421,0
20121217,124250.0000,124250.0000,124203.1250,124203.1250,446101,0
20121218,124000.0000,124000.0000,124000.0000,124000.0000,674586,0
20121219,124023.4380,124093.7500,124023.4380,124085.9380,615660,0
20121220,124078.1250,124078.1250,124078.1250,124078.1250,479231,0
20121221,124234.3750,124234.3750,124203.1250,124203.1250,409406,0
20121224,124125.0000,124125.0000,124125.0000,124125.0000,80383,0
20121226,124171.8750,124171.8750,124171.8750,124171.8750,108380,0
20121227,124375.0000,124375.0000,124375.0000,124375.0000,367952,0
20121228,124390.6250,124398.4380,124390.6250,124398.4380,255448,0
20121231,124429.6880,124429.6880,124375.0000,124414.0630,254094,0
20130102,123734.3750,123734.3750,123734.3750,123734.3750,3,0
20130103,123507.8130,123507.8130,123507.8130,123507.8130,3,0
20130104,123429.6880,123429.6880,123429.6880,123429.6880,3,0
20130107,123445.3130,123445.3130,123445.3130,123445.3130,3,0
20130108,123593.7500,123593.7500,123593.7500,123593.7500,3,0
20130109,123742.1880,123742.1880,123742.1880,123742.1880,3,0
20130110,123585.9380,123585.9380,123585.9380,123585.9380,50,0
20130111,123625.0000,123625.0000,123625.0000,123625.0000,172,0
20130114,123710.9380,123710.9380,123710.9380,123710.9380,3,0
20130115,123835.9380,123835.9380,123835.9380,123835.9380,3,0
20130116,123843.7500,123843.7500,123843.7500,123843.7500,1173,0
20130117,123593.7500,123593.7500,123593.7500,123593.7500,167,0
20130118,123726.5630,123726.5630,123726.5630,123726.5630,3,0
20130122,123796.8750,123796.8750,123796.8750,123796.8750,3,0
20130123,123796.8750,123796.8750,123796.8750,123796.8750,1799,0
20130124,123765.6250,123765.6250,123765.6250,123765.6250,1880,0
20130125,123289.0630,123289.0630,123289.0630,123289.0630,2597,0
20130128,123156.2500,123156.2500,123156.2500,123156.2500,2375,0
20130129,123179.6880,123179.6880,123179.6880,123179.6880,1111,0
20130130,123203.1250,123203.1250,123203.1250,123203.1250,8965,0
20130131,123242.1880,123242.1880,123242.1880,123242.1880,2170,0
20130201,123281.2500,123281.2500,123281.2500,123281.2500,18615,0
20130204,123187.5000,123539.0600,123085.9400,123445.3100,2614,0
20130205,123398.4400,123476.5600,123257.8100,123281.2500,8331,0
20130206,123312.5000,123500.0000,123312.5000,123476.5600,13382,0
20130207,123460.9400,123601.5600,123375.0000,123539.0600,10597,0
20130208,123515.6200,123609.3800,123375.0000,123531.2500,6426,0
20130211,123500.0000,123531.2500,123406.2500,123476.5600,3847,0
20130212,123406.2500,123468.7500,123296.8800,123328.1200,11790,0
20130213,123320.3100,123351.5600,123117.1900,123164.0600,11231,0
20130214,123148.4400,123398.4400,123117.1900,123382.8100,10316,0
20130215,123414.0600,123453.1200,123234.3800,123343.7500,10312,0
20130219,123289.0600,123421.8800,123250.0000,123265.6200,18438,0
20130220,123250.0000,123390.6200,123195.3100,123359.3800,67973,0
20130221,123343.7500,123601.5600,123343.7500,123507.8100,155189,0
20130222,123492.1900,123585.9400,123429.6900,123578.1200,348318,0
20130225,123562.5000,123929.6900,123476.5600,123835.9400,786315,0
20130226,123890.6200,124023.4400,123843.7500,123921.8800,1156992,0
20130227,123914.0600,124054.6900,123898.4400,123921.8800,827943,0
20130228,123906.2500,124046.8800,123898.4400,123984.3800,787914,0
20130301,124000.0000,124132.8100,123968.7500,124078.1200,612161,0
20130304,124117.1900,124171.8800,124000.0000,124007.8100,405797,0
20130305,124015.6200,124046.8800,123882.8100,123929.6900,436893,0
20130306,123914.0600,123937.5000,123757.8100,123781.2500,466581,0
20130307,123789.0600,123835.9400,123515.6200,123539.0600,606094,0
20130308,123531.2500,123554.6900,123187.5000,123335.9400,901765,0
20130311,123406.2500,123414.0600,123281.2500,123335.9400,357334,0
20130312,123343.7500,123484.3800,123265.6200,123460.9400,431454,0
20130313,123453.1200,123539.0600,123343.7500,123429.6900,574185,0
20130314,123429.6900,123476.5600,123273.4400,123429.6900,595442,0
20130315,123445.3100,123703.1200,123375.0000,123648.4400,553564,0
20130318,123750.0000,123992.1900,123734.3800,123765.6200,581332,0
20130319,123789.0600,123992.1900,123726.5600,123906.2500,742944,0
20130320,123914.0600,123976.5600,123742.1900,123867.1900,638101,0
20130321,123773.4400,123906.2500,123765.6200,123820.3100,535786,0
20130322,123882.8100,123937.5000,123765.6200,123867.1900,423594,0
20130325,123828.1200,123953.1200,123671.8800,123882.8100,570534,0
20130326,123867.1900,123976.5600,123765.6200,123960.9400,594382,0
20130327,123960.9400,124218.7500,123937.5000,124156.2500,773418,0
20130328,124156.2500,124273.4400,124031.2500,124054.6900,592577,0
20130401,123687.5000,123703.1200,123515.6200,123687.5000,2,0
20130402,123617.1900,123710.9400,123617.1900,123632.8100,1,0
20130403,123898.4400,123937.5000,123601.5600,123898.4400,52,0
20130404,124015.6200,124101.5600,123867.1900,124078.1200,906,0
20130405,124179.6900,124242.1900,123984.3800,124140.6200,1247,0
20130408,124070.3100,124070.3100,123984.3800,124031.2500,138,0
20130409,124054.6900,124093.7500,123960.9400,124039.0600,865,0
20130410,124039.0600,124054.6900,123820.3100,123859.3800,135,0
20130411,123914.0600,123953.1200,123820.3100,123898.4400,373,0
20130412,124046.8800,124093.7500,124039.0600,124078.1200,3841,0
20130415,124093.7500,124195.3100,124046.8800,124093.7500,2149,0
20130416,124046.8800,124171.8800,124007.8100,124046.8800,1674,0
20130417,124054.6900,124148.4400,124015.6200,124054.6900,1884,0
20130418,124093.7500,124117.1900,124023.4400,124046.8800,373,0
20130419,123992.1900,124054.6900,123976.5600,124007.8100,1720,0
20130422,124078.1200,124117.1900,123929.6900,124078.1200,1274,0
20130423,124054.6900,124265.6200,124039.0600,124054.6900,1018,0
20130424,124085.9400,124125.0000,124007.8100,124109.3800,1518,0
20130425,124093.7500,124109.3800,124023.4400,124085.9400,5022,0
20130426,124117.1900,124265.6200,124117.1900,124250.0000,4581,0
20130429,124273.4400,124296.8800,124234.3800,124289.0600,388,0
20130430,124320.3100,124406.2500,124273.4400,124281.2500,2855,0
20130501,124367.1900,124453.1200,124250.0000,124406.2500,12965,0
20130502,124429.6900,124453.1200,124335.9400,124421.8800,5279,0
20130503,124398.4400,124429.6900,123984.3800,124031.2500,14073,0
20130506,124023.4400,124054.6900,123921.8800,123929.6900,1578,0
20130507,123976.5600,124015.6200,123882.8100,123898.4400,926,0
20130508,123929.6900,123976.5600,123851.5600,123945.3100,3329,0
20130509,123937.5000,124023.4400,123906.2500,123914.0600,1055,0
20130510,123867.1900,123867.1900,123492.1900,123554.6900,12722,0
20130513,123476.5600,123609.3800,123414.0600,123515.6200,8264,0
20130514,123554.6900,123601.5600,123312.5000,123414.0600,6196,0
20130515,123304.6900,123531.2500,123296.8800,123460.9400,27343,0
20130516,123476.5600,123781.2500,123421.8800,123757.8100,14923,0
20130517,123734.3800,123757.8100,123406.2500,123484.3800,42343,0
20130520,123460.9400,123570.3100,123367.1900,123437.5000,56518,0
20130521,123460.9400,123539.0600,123320.3100,123476.5600,87456,0
20130522,123539.0600,123734.3800,123101.5600,123148.4400,196191,0
20130523,123093.7500,123343.7500,122960.9400,123132.8100,210097,0
20130524,123140.6200,123273.4400,123093.7500,123187.5000,206881,0
20130528,123125.0000,123187.5000,122476.5600,122625.0000,985429,0
20130529,122500.0000,122632.8100,122140.6200,122570.3100,1262650,0
20130530,122617.1900,122703.1200,122421.8800,122593.7500,884628,0
20130531,122617.1900,122828.1200,122210.9400,122414.0600,1352540,0
20130603,122484.3800,122781.2500,122257.8100,122515.6200,955351,0
20130604,122593.7500,122617.1900,122367.1900,122437.5000,604655,0
20130605,122390.6200,122640.6200,122359.3800,122531.2500,726743,0
20130606,122546.8800,122968.7500,122429.6900,122609.3800,836052,0
20130607,122593.7500,122781.2500,122148.4400,122210.9400,912172,0
20130610,122210.9400,122273.4400,121937.5000,122023.4400,798263,0
20130611,122054.6900,122164.0600,121632.8100,122093.7500,1122767,0
20130612,122125.0000,122195.3100,121898.4400,121953.1200,689477,0
20130613,121937.5000,122445.3100,121898.4400,122187.5000,814442,0
20130614,122382.8100,122695.3100,122382.8100,122601.5600,704126,0
20130617,122546.8800,122703.1200,122429.6900,122500.0000,493075,0
20130618,122437.5000,122539.0600,122312.5000,122484.3800,552719,0
20130619,122453.1200,122570.3100,121367.1900,121625.0000,955167,0
20130620,121546.8800,121570.3100,121000.0000,121210.9400,1144381,0
20130621,121226.5600,121398.4400,120546.8800,120710.9400,947804,0
20130624,120742.1900,120742.1900,119992.1900,120546.8800,1005112,0
20130625,120562.5000,120882.8100,120320.3100,120445.3100,881713,0
20130626,120375.0000,120875.0000,120234.3800,120695.3100,846491,0
20130627,120742.1900,121093.7500,120656.2500,121023.4400,742891,0
20130628,121046.8800,121242.1900,120679.6900,121046.8800,777085,0
20130701,121046.8800,121242.1900,120679.6900,121046.8800,0,0
20130702,121046.8800,121242.1900,120679.6900,121046.8800,0,0
20130703,120109.3800,120328.1200,120109.3800,120109.3800,25,0
20130705,119117.1900,120132.8100,119117.1900,119171.8800,401,0
20130708,119632.8100,119632.8100,119140.6200,119632.8100,0,0
20130709,119726.5600,119773.4400,119617.1900,119726.5600,48,0
20130710,119718.7500,119812.5000,119515.6200,119585.9400,1409,0
20130711,120101.5600,120234.3800,120093.7500,120218.7500,611,0
20130712,120406.2500,120476.5600,120039.0600,120039.0600,539,0
20130715,120101.5600,120304.6900,119914.0600,120242.1900,73,0
20130716,120273.4400,120390.6200,120273.4400,120367.1900,5,0
20130717,120781.2500,120789.0600,120273.4400,120648.4400,503,0
20130718,120585.9400,120804.6900,120531.2500,120585.9400,0,0
20130719,120750.0000,120750.0000,120554.6900,120750.0000,0,0
20130722,120726.5600,120843.7500,120695.3100,120726.5600,278,0
20130723,120617.1900,120742.1900,120578.1200,120695.3100,1504,0
20130724,120609.3800,120781.2500,120289.0600,120398.4400,7966,0
20130725,120406.2500,120570.3100,120218.7500,120343.7500,838,0
20130726,120625.0000,120656.2500,120617.1900,120656.2500,358,0
20130729,120695.3100,120695.3100,120492.1900,120578.1200,1147,0
20130730,120585.9400,120648.4400,120484.3800,120500.0000,1040,0
20130731,120515.6200,120554.6900,120054.6900,120507.8100,1518,0
20130801,120304.6900,120304.6900,119937.5000,119937.5000,796,0
20130802,119937.5000,120703.1200,119851.5600,120703.1200,2088,0
20130805,120679.6900,120695.3100,120453.1200,120531.2500,621,0
20130806,120570.3100,120593.7500,120468.7500,120539.0600,3320,0
20130807,120570.3100,120593.7500,120468.7500,120539.0600,0,0
20130808,120695.3100,120750.0000,120601.5600,120695.3100,746,0
20130809,120671.8800,120726.5600,120609.3800,120687.5000,302,0
20130812,120687.5000,120796.8800,120554.6900,120617.1900,1146,0
20130813,120531.2500,120531.2500,120046.8800,120109.3800,8065,0
20130814,120101.5600,120226.5600,120070.3100,120164.0600,3760,0
20130815,120179.6900,120203.1200,119593.7500,119906.2500,15183,0
20130816,119875.0000,119906.2500,119460.9400,119671.8800,8229,0
20130819,119500.0000,119695.3100,119414.0600,119468.7500,10459,0
20130820,119492.1900,119851.5600,119492.1900,119796.8800,102264,0
20130821,119765.6200,119812.5000,119304.6900,119476.5600,78456,0
20130822,119312.5000,119335.9400,118992.1900,119062.5000,112452,0
20130823,119085.9400,119429.6900,118867.1900,119312.5000,258697,0
20130826,119351.5600,119562.5000,119289.0600,119460.9400,482342,0
20130827,119515.6200,119914.0600,119453.1200,119828.1200,601600,0
20130828,119828.1200,119882.8100,119507.8100,119570.3100,882427,0
20130829,119632.8100,119742.1900,119328.1200,119687.5000,580728,0
20130830,119632.8100,119750.0000,119500.0000,119679.6900,669619,0
20130903,119453.1200,119468.7500,119000.0000,119335.9400,940880,0
20130904,119320.3100,119359.3800,118898.4400,118960.9400,630666,0
20130905,118953.1200,118960.9400,118359.3800,118460.9400,895334,0
20130906,118367.1900,119250.0000,118312.5000,118828.1200,888598,0
20130909,118875.0000,119234.3800,118828.1200,119187.5000,559602,0
20130910,119078.1200,119117.1900,118820.3100,118898.4400,555070,0
20130911,118843.7500,119234.3800,118820.3100,119203.1200,794023,0
20130912,119195.3100,119437.5000,119148.4400,119203.1200,520117,0
20130913,119140.6200,119304.6900,118875.0000,119203.1200,529637,0
20130916,119570.3100,120156.2500,119570.3100,119593.7500,820372,0
20130917,119640.6200,119828.1200,119609.3800,119703.1200,541695,0
20130918,119703.1200,120750.0000,119437.5000,120601.5600,1070467,0
20130919,120585.9400,120851.5600,120304.6900,120406.2500,751977,0
20130920,120296.8800,120523.4400,120218.7500,120406.2500,502463,0
20130923,120382.8100,120578.1200,120257.8100,120476.5600,357787,0
20130924,120531.2500,120781.2500,120515.6200,120695.3100,517868,0
20130925,120625.0000,120898.4400,120609.3800,120882.8100,504609,0
20130926,120804.6900,120875.0000,120695.3100,120812.5000,470516,0
20130927,120773.4400,121054.6900,120695.3100,120976.5600,454755,0
20130930,121054.6900,121179.6900,120859.3800,121046.8800,589932,0
20131001,121054.6900,121179.6900,120859.3800,121046.8800,0,0
20131002,121054.6900,121179.6900,120859.3800,121046.8800,0,0
20131003,120187.5000,120296.8800,120140.6200,120296.8800,1,0
20131004,120187.5000,120296.8800,120140.6200,120296.8800,0,0
20131007,120187.5000,120296.8800,120140.6200,120296.8800,0,0
20131008,119992.1900,120132.8100,119992.1900,119992.1900,0,0
20131009,120000.0000,120078.1200,119976.5600,120062.5000,2,0
20131010,120000.0000,120078.1200,119976.5600,120062.5000,0,0
20131011,120000.0000,120078.1200,119976.5600,120062.5000,0,0
20131014,120000.0000,120078.1200,119976.5600,120062.5000,0,0
20131015,120000.0000,120117.1900,119960.9400,120062.5000,77,0
20131016,120257.8100,120265.6200,119859.3800,120257.8100,104,0
20131017,120273.4400,120617.1900,120226.5600,120609.3800,144,0
20131018,120656.2500,120671.8800,120515.6200,120531.2500,18,0
20131021,120531.2500,120546.8800,120398.4400,120437.5000,525,0
20131022,120554.6900,120812.5000,120429.6900,120812.5000,904,0
20131023,120914.0600,120945.3100,120773.4400,120851.5600,453,0
20131024,120812.5000,120890.6200,120718.7500,120718.7500,321,0
20131025,120812.5000,120890.6200,120718.7500,120718.7500,0,0
20131028,120835.9400,120890.6200,120765.6200,120875.0000,1145,0
20131029,120812.5000,120953.1200,120812.5000,120953.1200,2524,0
20131030,121054.6900,121132.8100,120757.8100,120859.3800,1837,0
20131031,120828.1200,121007.8100,120687.5000,120859.3800,1149,0
20131101,120710.9400,120710.9400,120554.6900,120593.7500,7099,0
20131104,120695.3100,120742.1900,120562.5000,120703.1200,5485,0
20131105,120625.0000,120710.9400,120460.9400,120570.3100,4611,0
20131106,120703.1200,120929.6900,120703.1200,120820.3100,6968,0
20131107,120843.7500,121125.0000,120789.0600,120945.3100,3732,0
20131108,120890.6200,121101.5600,120343.7500,120445.3100,19352,0
20131111,120390.6200,120531.2500,120390.6200,120390.6200,601,0
20131112,120429.6900,120429.6900,120187.5000,120250.0000,12256,0
20131113,120343.7500,120796.8800,120343.7500,120539.0600,11813,0
20131114,120804.6900,120898.4400,120640.6200,120851.5600,12535,0
20131115,120851.5600,120882.8100,120718.7500,120812.5000,8068,0
20131118,120851.5600,121023.4400,120781.2500,120953.1200,26972,0
20131119,120976.5600,121000.0000,120742.1900,120757.8100,68720,0
20131120,120804.6900,121000.0000,120648.4400,120750.0000,143347,0
20131121,120656.2500,120875.0000,120539.0600,120781.2500,210877,0
20131122,120789.0600,120843.7500,120687.5000,120812.5000,328624,0
20131125,120835.9400,120914.0600,120718.7500,120882.8100,713771,0
20131126,120929.6900,121093.7500,120820.3100,121085.9400,1008073,0
20131127,121062.5000,121070.3100,120757.8100,120976.5600,787337,0
20131129,120929.6900,120945.3100,120765.6200,120921.8800,313662,0
20131202,120851.5600,120906.2500,120562.5000,120648.4400,668907,0
20131203,120679.6900,120843.7500,120609.3800,120804.6900,511790,0
20131204,120789.0600,120796.8800,120445.3100,120531.2500,726837,0
20131205,120546.8800,120593.7500,120289.0600,120351.5600,561878,0
20131206,120304.6900,120398.4400,119992.1900,120210.9400,864616,0
20131209,120250.0000,120382.8100,120179.6900,120250.0000,387257,0
20131210,120312.5000,120523.4400,120281.2500,120492.1900,415786,0
20131211,120445.3100,120476.5600,120226.5600,120304.6900,367995,0
20131212,120234.3800,120289.0600,120015.6200,120085.9400,595963,0
20131213,120070.3100,120156.2500,119976.5600,120078.1200,405332,0
20131216,120093.7500,120195.3100,120046.8800,120093.7500,322995,0
20131217,120070.3100,120304.6900,120062.5000,120281.2500,399593,0
20131218,120273.4400,120460.9400,119781.2500,120218.7500,789449,0
20131219,120078.1200,120109.3800,119562.5000,119750.0000,956372,0
20131220,119789.0600,119789.0600,119406.2500,119617.1900,592049,0
20131223,119593.7500,119632.8100,119398.4400,119515.6200,270063,0
20131224,119484.3800,119578.1200,119226.5600,119257.8100,133048,0
20131226,119265.6200,119296.8800,119203.1200,119257.8100,81194,0
20131227,119250.0000,119414.0600,119187.5000,119265.6200,304141,0
20131230,119296.8800,119445.3100,119210.9400,119406.2500,266730,0
20131231,119421.8800,119437.5000,119210.9400,119312.5000,246319,0
20140102,119421.8800,119437.5000,119210.9400,119312.5000,0,0
20140103,119421.8800,119437.5000,119210.9400,119312.5000,0,0
20140106,118414.0600,118414.0600,118164.0600,118414.0600,0,0
20140107,118414.0600,118414.0600,118164.0600,118414.0600,0,0
20140108,118414.0600,118414.0600,118164.0600,118414.0600,0,0
20140109,118125.0000,118125.0000,118000.0000,118125.0000,25,0
20140110,118132.8100,118765.6200,118085.9400,118750.0000,1426,0
20140113,118132.8100,118765.6200,118085.9400,118750.0000,0,0
20140114,118812.5000,118812.5000,118617.1900,118632.8100,404,0
20140115,118507.8100,118687.5000,118382.8100,118507.8100,1160,0
20140116,118664.0600,118710.9400,118492.1900,118664.0600,279,0
20140117,118742.1900,118812.5000,118632.8100,118742.1900,833,0
20140121,118796.8800,118828.1200,118523.4400,118679.6900,941,0
20140122,118437.5000,118437.5000,118382.8100,118421.8800,1613,0
20140123,118765.6200,119070.3100,118367.1900,118976.5600,681,0
20140124,119156.2500,119500.0000,118890.6200,119101.5600,4053,0
20140127,119023.4400,119250.0000,118984.3800,119007.8100,3204,0
20140128,119007.8100,119234.3800,118898.4400,119179.6900,338,0
20140129,119421.8800,119578.1200,118960.9400,119523.4400,2795,0
20140130,119328.1200,119429.6900,119257.8100,119429.6900,2738,0
20140131,119421.8800,119687.5000,119390.6200,119585.9400,6082,0
20140203,119562.5000,119960.9400,119539.0600,119945.3100,6967,0
20140204,119890.6200,119890.6200,119789.0600,119843.7500,12259,0
20140205,119851.5600,120062.5000,119687.5000,119710.9400,12213,0
20140206,119726.5600,119734.3800,119539.0600,119593.7500,3706,0
20140207,119585.9400,120007.8100,119484.3800,119875.0000,5494,0
20140210,119851.5600,119945.3100,119796.8800,119812.5000,6726,0
20140211,119710.9400,119828.1200,119515.6200,119562.5000,7689,0
20140212,119406.2500,119570.3100,119296.8800,119367.1900,16146,0
20140213,119468.7500,119710.9400,119468.7500,119695.3100,21231,0
20140214,119734.3800,119804.6900,119562.5000,119609.3800,11791,0
20140218,119546.8800,119890.6200,119531.2500,119851.5600,16554,0
20140219,119867.1900,120007.8100,119640.6200,119671.8800,32411,0
20140220,119671.8800,119875.0000,119421.8800,119515.6200,26122,0
20140221,119531.2500,119601.5600,119390.6200,119585.9400,93419,0
20140224,119554.6900,119671.8800,119429.6900,119523.4400,459455,0
20140225,119554.6900,119765.6200,119523.4400,119726.5600,759220,0
20140226,119703.1200,119914.0600,119625.0000,119867.1900,1119180,0
20140227,119890.6200,120046.8800,119843.7500,119976.5600,1218458,0
20140228,119968.7500,120015.6200,119632.8100,119859.3800,916420,0
20140303,120140.6200,120328.1200,119890.6200,120078.1200,874144,0
20140304,120093.7500,120101.5600,119703.1200,119765.6200,676185,0
20140305,119726.5600,119796.8800,119562.5000,119734.3800,625941,0
20140306,119703.1200,119734.3800,119500.0000,119578.1200,497892,0
20140307,119593.7500,119640.6200,119085.9400,119210.9400,900731,0
20140310,119250.0000,119343.7500,119148.4400,119296.8800,506078,0
20140311,119289.0600,119406.2500,119218.7500,119375.0000,528557,0
20140312,119343.7500,119617.1900,119328.1200,119523.4400,605105,0
20140313,119500.0000,119914.0600,119304.6900,119843.7500,1028456,0
20140314,119820.3100,120046.8800,119718.7500,119843.7500,835089,0
20140317,119804.6900,119859.3800,119593.7500,119609.3800,508483,0
20140318,119632.8100,119789.0600,119601.5600,119734.3800,546963,0
20140319,119742.1900,119789.0600,118703.1200,118953.1200,1180793,0
20140320,118906.2500,118984.3800,118750.0000,118859.3800,1034036,0
20140321,118921.8800,118953.1200,118742.1900,118828.1200,647324,0
20140324,118835.9400,118843.7500,118531.2500,118734.3800,856949,0
20140325,118750.0000,118898.4400,118679.6900,118820.3100,714197,0
20140326,118765.6200,119125.0000,118734.3800,119046.8800,831654,0
20140327,119054.6900,119093.7500,118851.5600,119039.0600,797774,0
20140328,118945.3100,119039.0600,118804.6900,118890.6200,524963,0
20140331,118812.5000,119015.6250,118115.6250,118162.5000,0,0
20140401,118053.1250,118053.1250,118046.8750,118046.8750,2,0
20140402,118053.1250,118053.1250,118046.8750,118046.8750,0,0
20140403,117803.1250,117843.7500,117771.8750,117812.5000,5,0
20140404,117875.0000,118225.0000,117718.7500,118218.7500,11,0
20140407,118171.8750,118453.1250,118171.8750,118365.6250,1,0
20140408,118421.8750,118437.5000,118334.3750,118421.8750,0,0
20140409,118256.2500,118662.5000,118240.6250,118631.2500,6,0
20140410,118256.2500,118662.5000,118240.6250,118631.2500,0,0
20140411,119100.0000,119115.6250,118834.3750,118984.3750,1898,0
20140414,119225.0000,119250.0000,118734.3750,118803.1250,243,0
20140415,118750.0000,118875.0000,118625.0000,118709.3750,1044,0
20140416,118703.1250,118740.6250,118515.6250,118531.2500,89,0
20140417,118453.1250,118640.6250,118131.2500,118156.2500,107,0
20140421,118218.7500,118296.8750,118093.7500,118218.7500,86,0
20140422,118100.0000,118287.5000,118084.3750,118100.0000,158,0
20140423,118203.1250,118421.8750,118193.7500,118287.5000,2132,0
20140424,118193.7500,118375.0000,118093.7500,118281.2500,4067,0
20140425,118484.3750,118531.2500,118343.7500,118343.7500,858,0
20140428,118437.5000,118437.5000,118187.5000,118381.2500,1969,0
20140429,118312.5000,118328.1250,118171.8750,118303.1250,10789,0
20140430,118312.5000,118625.0000,118250.0000,118625.0000,3811,0
20140501,118562.5000,118828.1250,118553.1250,118771.8750,2159,0
20140502,118734.3750,118818.7500,118171.8750,118656.2500,3865,0
20140505,118631.2500,118818.7500,118609.3750,118656.2500,4253,0
20140506,118600.0000,118709.3750,118562.5000,118656.2500,1201,0
20140507,118718.7500,118890.6250,118537.5000,118850.0000,7447,0
20140508,118818.7500,119015.6250,118756.2500,119015.6250,5336,0
20140509,118975.0000,119053.1250,118906.2500,118990.6250,8663,0
20140512,118875.0000,118906.2500,118781.2500,118843.7500,13760,0
20140513,118843.7500,119078.1250,118756.2500,119046.8750,13846,0
20140514,119046.8750,119475.0000,119031.2500,119350.0000,8855,0
20140515,119296.8750,119631.2500,119146.8750,119490.6250,18758,0
20140516,119490.6250,119537.5000,119381.2500,119443.7500,18138,0
20140519,119475.0000,119640.6250,119396.8750,119500.0000,15220,0
20140520,119437.5000,119709.3750,119421.8750,119678.1250,96171,0
20140521,119640.6250,119740.6250,119428.1250,119578.1250,123888,0
20140522,119562.5000,119584.3750,119412.5000,119459.3750,199423,0
20140523,119490.6250,119640.6250,119459.3750,119593.7500,226540,0
20140527,119578.1250,119615.6250,119453.1250,119593.7500,1285313,0
20140528,119593.7500,119937.5000,119584.3750,119906.2500,1161125,0
20140529,119828.1250,120046.8750,119709.3750,119812.5000,775295,0
20140530,119734.3750,119796.8750,119593.7500,119756.2500,694873,0
20140602,119693.7500,119709.3750,119350.0000,119390.6250,661063,0
20140603,119421.8750,119453.1250,119162.5000,119203.1250,660235,0
20140604,119178.1250,119328.1250,119093.7500,119178.1250,625976,0
20140605,119218.7500,119412.5000,119053.1250,119271.8750,751547,0
20140606,119281.2500,119490.6250,119109.3750,119131.2500,809454,0
20140609,119156.2500,119156.2500,118906.2500,118959.3750,466734,0
20140610,118984.3750,119037.5000,118787.5000,118843.7500,530684,0
20140611,118812.5000,118990.6250,118740.6250,118912.5000,589485,0
20140612,118896.8750,119187.5000,118796.8750,119115.6250,687977,0
20140613,118953.1250,118984.3750,118703.1250,118928.1250,696677,0
20140616,118937.5000,119000.0000,118843.7500,118890.6250,423373,0
20140617,118890.6250,118937.5000,118609.3750,118625.0000,733750,0
20140618,118625.0000,119093.7500,118562.5000,118796.8750,966629,0
20140619,119015.6250,119162.5000,118828.1250,118953.1250,777896,0
20140620,118990.6250,119053.1250,118787.5000,118896.8750,461638,0
20140623,118975.0000,119015.6250,118843.7500,118859.3750,380397,0
20140624,118859.3750,119046.8750,118818.7500,118990.6250,606075,0
20140625,119037.5000,119334.3750,118984.3750,119156.2500,707690,0
20140626,119131.2500,119390.6250,119068.7500,119350.0000,641472,0
20140627,119312.5000,119490.6250,119312.5000,119390.6250,472176,0
20140630,119396.8750,119468.7500,118531.2500,118531.2500,0,0
20140701,119396.8750,119468.7500,118531.2500,118531.2500,0,0
20140702,118578.1250,118578.1250,118062.5000,118100.0000,43,0
20140703,117781.2500,118115.6250,117781.2500,117912.5000,16,0
20140707,117781.2500,118115.6250,117781.2500,117912.5000,0,0
20140708,118093.7500,118171.8750,118093.7500,118109.3750,171,0
20140709,118000.0000,118234.3750,117843.7500,118218.7500,2731,0
20140710,118303.1250,118600.0000,118303.1250,118365.6250,616,0
20140711,118412.5000,118506.2500,118281.2500,118412.5000,214,0
20140714,118271.8750,118271.8750,118240.6250,118240.6250,369,0
20140715,118125.0000,118412.5000,118078.1250,118125.0000,684,0
20140716,118053.1250,118178.1250,118031.2500,118062.5000,1023,0
20140717,118234.3750,118453.1250,118234.3750,118328.1250,778,0
20140718,118312.5000,118531.2500,118203.1250,118240.6250,5002,0
20140721,118250.0000,118318.7500,118156.2500,118156.2500,5129,0
20140722,118146.8750,118318.7500,118093.7500,118312.5000,1761,0
20140723,118318.7500,118406.2500,118296.8750,118375.0000,1187,0
20140724,118203.1250,118203.1250,118062.5000,118115.6250,2132,0
20140725,118093.7500,118256.2500,118037.5000,118240.6250,3179,0
20140728,118178.1250,118240.6250,118062.5000,118109.3750,3297,0
20140729,118125.0000,118240.6250,118078.1250,118225.0000,483,0
20140730,118234.3750,118234.3750,117671.8750,117865.6250,2542,0
20140731,117875.0000,117937.5000,117671.8750,117896.8750,4020,0
20140801,117843.7500,118468.7500,117843.7500,118375.0000,2382,0
20140804,118396.8750,118546.8750,118328.1250,118453.1250,3852,0
20140805,118506.2500,118537.5000,118271.8750,118421.8750,5450,0
20140806,118500.0000,118631.2500,118375.0000,118500.0000,5039,0
20140807,118562.5000,118771.8750,118443.7500,118750.0000,2910,0
20140808,118975.0000,119084.3750,118631.2500,118703.1250,9193,0
20140811,118615.6250,118734.3750,118562.5000,118693.7500,3300,0
20140812,118656.2500,118756.2500,118640.6250,118718.7500,7768,0
20140813,118678.1250,118937.5000,118584.3750,118912.5000,5981,0
20140814,118865.6250,119078.1250,118865.6250,118959.3750,7790,0
20140815,118906.2500,119359.3750,118890.6250,119109.3750,14555,0
20140818,119021.8750,119053.1250,118937.5000,119000.0000,6277,0
20140819,118943.7500,119131.2500,118921.8750,118937.5000,10061,0
20140820,118984.3750,118984.3750,118625.0000,118662.5000,86931,0
20140821,118656.2500,118771.8750,118615.6250,118693.7500,54995,0
20140822,118678.1250,118818.7500,118412.5000,118521.8750,113159,0
20140825,118521.8750,118593.7500,118437.5000,118484.3750,424465,0
20140826,118506.2500,118640.6250,118490.6250,118568.7500,992964,0
20140827,118568.7500,118734.3750,118553.1250,118687.5000,1167300,0
20140828,118709.3750,118859.3750,118687.5000,118803.1250,707762,0
20140829,118818.7500,118875.0000,118718.7500,118834.3750,664207,0
20140902,118796.8750,118818.7500,118521.8750,118531.2500,753826,0
20140903,118546.8750,118600.0000,118281.2500,118521.8750,679171,0
20140904,118584.3750,118740.6250,118343.7500,118406.2500,844163,0
20140905,118428.1250,118865.6250,118296.8750,118568.7500,958680,0
20140908,118531.2500,118718.7500,118390.6250,118421.8750,624092,0
20140909,118365.6250,118390.6250,118146.8750,118203.1250,843353,0
20140910,118187.5000,118240.6250,118053.1250,118115.6250,707727,0
20140911,118084.3750,118271.8750,118053.1250,118125.0000,731419,0
20140912,118078.1250,118109.3750,117921.8750,117975.0000,934139,0
20140915,118000.0000,118156.2500,117943.7500,118100.0000,533146,0
20140916,118131.2500,118296.8750,118115.6250,118218.7500,714080,0
20140917,118187.5000,118500.0000,117896.8750,118053.1250,1132640,0
20140918,117881.2500,117937.5000,117687.5000,117843.7500,989700,0
20140919,117843.7500,117975.0000,117656.2500,117928.1250,720186,0
20140922,117953.1250,118178.1250,117937.5000,118131.2500,605345,0
