DATE, OPEN, HIGH, LOW, CLOSE, VOL, P
20000104,21100.0000,21125.0000,21087.5000,21087.5000,100,0
20000105,21025.0000,21300.0000,21025.0000,21300.0000,110,0
20000106,21175.0000,21212.5000,21125.0000,21200.0000,242,0
20000107,21250.0000,21350.0000,21162.5000,21237.5000,130,0
20000110,21237.5000,21237.5000,21050.0000,21050.0000,254,0
20000111,21150.0000,21162.5000,20975.0000,20975.0000,272,0
20000112,21287.5000,21550.0000,21287.5000,21550.0000,165,0
20000113,21487.5000,21487.5000,21300.0000,21300.0000,99,0
20000114,21387.5000,21450.0000,21375.0000,21450.0000,558,0
20000118,21312.5000,21562.5000,21250.0000,21537.5000,127,0
20000119,21650.0000,21937.5000,21650.0000,21937.5000,194,0
20000120,21875.0000,21950.0000,21575.0000,21700.0000,248,0
20000121,21700.0000,21900.0000,21625.0000,21700.0000,78,0
20000124,21350.0000,21350.0000,21287.5000,21287.5000,154,0
20000125,21375.0000,22050.0000,20887.5000,20937.5000,149,0
20000126,21050.0000,21062.5000,20775.0000,20925.0000,278,0
20000127,20650.0000,21050.0000,20650.0000,20975.0000,831,0
20000128,21200.0000,21300.0000,20837.5000,20875.0000,10681,0
20000131,20837.5000,21250.0000,20812.5000,21237.5000,8630,0
20000201,21175.0000,21350.0000,20887.5000,21075.0000,10199,0
20000202,21000.0000,21025.0000,20450.0000,20562.5000,20466,0
20000203,20500.0000,20675.0000,20387.5000,20650.0000,8008,0
20000204,20425.0000,20712.5000,20312.5000,20687.5000,11410,0
20000207,20675.0000,20687.5000,20475.0000,20675.0000,3299,0
20000208,20637.5000,20662.5000,20425.0000,20500.0000,5498,0
20000209,20525.0000,20625.0000,20425.0000,20550.0000,3845,0
20000210,20800.0000,21300.0000,20787.5000,21237.5000,15647,0
20000211,21275.0000,21300.0000,21112.5000,21125.0000,4738,0
20000214,21050.0000,21112.5000,20887.5000,21100.0000,3111,0
20000215,21100.0000,21150.0000,20525.0000,20675.0000,9889,0
20000216,20600.0000,20750.0000,20512.5000,20700.0000,4618,0
20000217,20725.0000,20900.0000,20562.5000,20900.0000,5272,0
20000218,20950.0000,21025.0000,20775.0000,20800.0000,2079,0
20000222,20625.0000,20700.0000,20450.0000,20687.5000,8557,0
20000223,20712.5000,21000.0000,20700.0000,20975.0000,7230,0
20000224,21100.0000,21175.0000,20825.0000,20850.0000,11503,0
20000225,20725.0000,20750.0000,20362.5000,20375.0000,10533,0
20000228,20175.0000,20175.0000,19700.0000,19700.0000,266,0
20000229,19850.0000,19850.0000,19475.0000,19812.5000,222,0
20000301,19850.0000,19975.0000,19850.0000,19937.5000,12,0
20000302,19800.0000,19875.0000,19775.0000,19787.5000,114,0
20000303,19750.0000,19937.5000,19637.5000,19937.5000,50,0
20000306,20025.0000,20050.0000,19962.5000,19975.0000,111,0
20000307,20075.0000,20100.0000,19737.5000,19737.5000,428,0
20000308,19587.5000,19625.0000,19500.0000,19600.0000,41,0
20000309,19687.5000,19850.0000,19687.5000,19837.5000,94,0
20000310,19850.0000,19850.0000,19650.0000,19650.0000,65,0
20000313,19625.0000,19625.0000,19562.5000,19612.5000,82,0
20000314,20050.0000,20062.5000,19950.0000,19950.0000,71,0
20000315,20000.0000,20187.5000,20000.0000,20137.5000,199,0
20000316,20025.0000,20362.5000,20025.0000,20362.5000,54,0
20000317,20362.5000,20375.0000,20225.0000,20225.0000,502,0
20000320,20175.0000,20300.0000,20050.0000,20050.0000,579,0
20000321,20287.5000,20337.5000,20287.5000,20325.0000,532,0
20000322,20425.0000,20475.0000,20262.5000,20287.5000,559,0
20000323,20200.0000,20312.5000,20125.0000,20312.5000,188,0
20000324,20337.5000,20337.5000,20137.5000,20137.5000,345,0
20000327,19875.0000,19925.0000,19800.0000,19925.0000,362,0
20000328,19962.5000,20000.0000,19862.5000,19975.0000,188,0
20000329,19925.0000,20050.0000,19912.5000,20050.0000,642,0
20000330,20162.5000,20350.0000,20150.0000,20187.5000,8552,0
20000331,20037.5000,20162.5000,19950.0000,20125.0000,7449,0
20000403,19850.0000,20075.0000,19700.0000,20062.5000,10091,0
20000404,19925.0000,20050.0000,19800.0000,19825.0000,6130,0
20000405,19775.0000,19925.0000,19725.0000,19775.0000,5430,0
20000406,19400.0000,19400.0000,19050.0000,19087.5000,13778,0
20000407,19125.0000,19237.5000,18962.5000,19212.5000,6094,0
20000410,19312.5000,19425.0000,19150.0000,19387.5000,5459,0
20000411,19400.0000,19600.0000,19350.0000,19500.0000,6552,0
20000412,19400.0000,19525.0000,19325.0000,19437.5000,4454,0
20000413,19250.0000,19375.0000,19187.5000,19250.0000,4930,0
20000414,19062.5000,19100.0000,18787.5000,18837.5000,10210,0
20000417,18562.5000,18775.0000,18562.5000,18587.5000,7935,0
20000418,18950.0000,19175.0000,18862.5000,19112.5000,9502,0
20000419,19150.0000,19350.0000,19137.5000,19225.0000,6480,0
20000420,19125.0000,19300.0000,19112.5000,19150.0000,4783,0
20000424,19100.0000,19150.0000,18925.0000,19150.0000,6297,0
20000425,19225.0000,19750.0000,19200.0000,19737.5000,23452,0
20000426,19675.0000,19800.0000,19562.5000,19575.0000,9667,0
20000427,19700.0000,19850.0000,19625.0000,19825.0000,385,0
20000428,20000.0000,20112.5000,19800.0000,19825.0000,341,0
20000501,19862.5000,19950.0000,19862.5000,19937.5000,40,0
20000502,20050.0000,20512.5000,20050.0000,20487.5000,304,0
20000503,20400.0000,20500.0000,20287.5000,20437.5000,383,0
20000504,20412.5000,20500.0000,20362.5000,20462.5000,635,0
20000505,20825.0000,21025.0000,20825.0000,20987.5000,303,0
20000508,20975.0000,21000.0000,20862.5000,20862.5000,382,0
20000509,20800.0000,20800.0000,20625.0000,20712.5000,382,0
20000510,20962.5000,20962.5000,20650.0000,20650.0000,589,0
20000511,20625.0000,20800.0000,20625.0000,20675.0000,548,0
20000512,21050.0000,21100.0000,21012.5000,21037.5000,147,0
20000515,21087.5000,21100.0000,20937.5000,20937.5000,276,0
20000516,21075.0000,21275.0000,21075.0000,21200.0000,278,0
20000517,21125.0000,21125.0000,20987.5000,21000.0000,310,0
20000518,21187.5000,21275.0000,21050.0000,21062.5000,318,0
20000519,21000.0000,21012.5000,20875.0000,21000.0000,97,0
20000522,21000.0000,21000.0000,20675.0000,20737.5000,150,0
20000523,20887.5000,20887.5000,20712.5000,20787.5000,444,0
20000524,20950.0000,21050.0000,20850.0000,20875.0000,218,0
20000525,20750.0000,20812.5000,20675.0000,20762.5000,536,0
20000526,20800.0000,20837.5000,20725.0000,20787.5000,1127,0
20000530,20700.0000,20700.0000,20150.0000,20287.5000,15076,0
20000531,20150.0000,20375.0000,19975.0000,20362.5000,10204,0
20000601,20175.0000,20400.0000,20112.5000,20287.5000,6949,0
20000602,20525.0000,20587.5000,19750.0000,19825.0000,14514,0
20000605,19850.0000,20137.5000,19825.0000,20050.0000,8168,0
20000606,20125.0000,20287.5000,20050.0000,20112.5000,4387,0
20000607,20025.0000,20075.0000,19612.5000,19862.5000,10954,0
20000608,19775.0000,19975.0000,19675.0000,19937.5000,3939,0
20000609,19800.0000,20037.5000,19800.0000,19950.0000,3597,0
20000612,19925.0000,20025.0000,19675.0000,19862.5000,3599,0
20000613,19925.0000,20150.0000,19900.0000,20037.5000,5409,0
20000614,20150.0000,20250.0000,20050.0000,20225.0000,5601,0
20000615,20325.0000,20475.0000,19975.0000,20450.0000,10670,0
20000616,20450.0000,20675.0000,20337.5000,20600.0000,10626,0
20000619,20487.5000,20775.0000,20400.0000,20700.0000,5365,0
20000620,20550.0000,20637.5000,20250.0000,20325.0000,7415,0
20000621,20375.0000,20675.0000,20287.5000,20612.5000,5639,0
20000622,20600.0000,20725.0000,20400.0000,20437.5000,5565,0
20000623,20425.0000,20475.0000,20100.0000,20262.5000,7249,0
20000626,20400.0000,20637.5000,20337.5000,20575.0000,6317,0
20000627,20725.0000,20800.0000,20400.0000,20437.5000,7722,0
20000628,20575.0000,20625.0000,20400.0000,20462.5000,7153,0
20000629,20350.0000,20475.0000,20325.0000,20337.5000,766,0
20000630,20500.0000,20537.5000,20500.0000,20512.5000,297,0
20000705,20425.0000,20450.0000,20425.0000,20450.0000,62,0
20000706,20175.0000,20200.0000,20150.0000,20200.0000,86,0
20000707,20162.5000,20250.0000,20162.5000,20250.0000,28,0
20000710,20225.0000,20475.0000,20225.0000,20437.5000,64,0
20000711,20625.0000,20625.0000,20475.0000,20550.0000,90,0
20000712,20450.0000,20750.0000,20450.0000,20700.0000,517,0
20000713,20750.0000,20750.0000,20625.0000,20650.0000,419,0
20000714,20600.0000,20650.0000,20600.0000,20650.0000,134,0
20000717,20750.0000,21125.0000,20750.0000,21062.5000,517,0
20000718,21062.5000,21150.0000,21062.5000,21075.0000,43,0
20000719,21137.5000,21137.5000,21000.0000,21100.0000,210,0
20000720,21037.5000,21137.5000,21037.5000,21137.5000,97,0
20000721,21537.5000,21612.5000,21475.0000,21612.5000,61,0
20000724,21575.0000,21700.0000,21575.0000,21637.5000,380,0
20000725,21600.0000,21675.0000,21562.5000,21662.5000,1074,0
20000726,21525.0000,21562.5000,21387.5000,21425.0000,1212,0
20000727,21550.0000,21737.5000,21512.5000,21712.5000,705,0
20000728,21825.0000,21887.5000,21612.5000,21712.5000,4599,0
20000731,21625.0000,21875.0000,21512.5000,21862.5000,8157,0
20000801,21650.0000,21950.0000,21612.5000,21837.5000,8543,0
20000802,21800.0000,22050.0000,21725.0000,21750.0000,6629,0
20000803,21700.0000,21800.0000,21625.0000,21725.0000,5138,0
20000804,21612.5000,21837.5000,21550.0000,21825.0000,6028,0
20000807,21800.0000,21825.0000,21675.0000,21775.0000,4693,0
20000808,21800.0000,21825.0000,21450.0000,21537.5000,9973,0
20000809,21612.5000,21925.0000,21575.0000,21837.5000,7546,0
20000810,21800.0000,21825.0000,21500.0000,21612.5000,7462,0
20000811,21612.5000,21712.5000,21400.0000,21487.5000,7462,0
20000814,21500.0000,21700.0000,21425.0000,21675.0000,3983,0
20000815,21700.0000,21887.5000,21687.5000,21762.5000,5074,0
20000816,21700.0000,21750.0000,21587.5000,21662.5000,3061,0
20000817,21600.0000,21775.0000,21587.5000,21725.0000,3948,0
20000818,21775.0000,21812.5000,21600.0000,21625.0000,4434,0
20000821,21487.5000,21587.5000,21300.0000,21350.0000,13951,0
20000822,21350.0000,21475.0000,21300.0000,21437.5000,7845,0
20000823,21462.5000,21650.0000,21337.5000,21412.5000,15074,0
20000824,21475.0000,21625.0000,21400.0000,21550.0000,8562,0
20000825,21525.0000,21600.0000,21375.0000,21562.5000,7688,0
20000828,21500.0000,21625.0000,21450.0000,21500.0000,4853,0
20000829,21625.0000,21975.0000,21550.0000,21975.0000,5800,0
20000830,22175.0000,22250.0000,22112.5000,22250.0000,2172,0
20000831,22200.0000,22275.0000,22100.0000,22225.0000,39,0
20000901,22250.0000,22337.5000,22250.0000,22312.5000,61,0
20000905,22550.0000,22750.0000,22550.0000,22725.0000,354,0
20000906,22575.0000,22650.0000,22550.0000,22600.0000,325,0
20000907,22700.0000,22812.5000,22700.0000,22737.5000,70,0
20000908,22900.0000,23025.0000,22800.0000,22850.0000,284,0
20000911,22850.0000,22950.0000,22787.5000,22900.0000,54,0
20000912,22925.0000,23300.0000,22925.0000,23287.5000,195,0
20000913,23362.5000,23362.5000,23200.0000,23275.0000,55,0
20000914,23325.0000,23325.0000,23225.0000,23225.0000,768,0
20000915,23125.0000,23237.5000,22975.0000,23087.5000,231,0
20000918,23125.0000,23200.0000,23025.0000,23050.0000,138,0
20000919,23037.5000,23150.0000,22900.0000,23112.5000,343,0
20000920,22850.0000,22925.0000,22562.5000,22612.5000,102,0
20000921,22675.0000,23200.0000,22675.0000,23200.0000,1538,0
20000922,23175.0000,23262.5000,23025.0000,23025.0000,309,0
20000925,23062.5000,23250.0000,23062.5000,23200.0000,383,0
20000926,23125.0000,23162.5000,22825.0000,22937.5000,918,0
20000927,22725.0000,22950.0000,22687.5000,22850.0000,906,0
20000928,22862.5000,22950.0000,22850.0000,22887.5000,336,0
20000929,22962.5000,22987.5000,22925.0000,22950.0000,44,0
20001002,22937.5000,22937.5000,22425.0000,22425.0000,49,0
20001003,22275.0000,22537.5000,22275.0000,22512.5000,58,0
20001004,22425.0000,22450.0000,22350.0000,22425.0000,1008,0
20001005,22600.0000,22775.0000,22575.0000,22725.0000,165,0
20001006,22600.0000,22637.5000,22575.0000,22600.0000,120,0
20001009,22300.0000,22375.0000,22225.0000,22362.5000,138,0
20001010,22562.5000,22625.0000,22525.0000,22600.0000,109,0
20001011,22325.0000,22500.0000,22325.0000,22487.5000,110,0
20001012,22025.0000,22025.0000,22000.0000,22000.0000,148,0
20001013,21950.0000,22287.5000,21950.0000,22262.5000,135,0
20001016,22312.5000,22337.5000,22250.0000,22300.0000,76,0
20001017,22050.0000,22062.5000,21875.0000,22025.0000,193,0
20001018,21625.0000,21775.0000,21625.0000,21750.0000,664,0
20001019,21700.0000,21825.0000,21700.0000,21775.0000,458,0
20001020,21800.0000,21800.0000,21500.0000,21500.0000,230,0
20001023,21500.0000,21662.5000,21500.0000,21637.5000,230,0
20001024,21750.0000,21787.5000,21600.0000,21600.0000,337,0
20001025,21525.0000,21525.0000,21275.0000,21275.0000,236,0
20001026,20925.0000,20925.0000,20750.0000,20750.0000,90,0
20001027,20825.0000,21162.5000,20787.5000,21062.5000,403,0
20001030,21075.0000,21150.0000,20962.5000,21112.5000,5889,0
20001031,21300.0000,21462.5000,21175.0000,21212.5000,8236,0
20001101,21125.0000,21175.0000,20850.0000,20900.0000,6219,0
20001102,20987.5000,21037.5000,20850.0000,20950.0000,5533,0
20001103,21075.0000,21225.0000,20900.0000,20962.5000,6450,0
20001106,20962.5000,21012.5000,20650.0000,20687.5000,6433,0
20001107,20800.0000,20900.0000,20687.5000,20762.5000,8836,0
20001108,20887.5000,20900.0000,20675.0000,20900.0000,5507,0
20001109,20800.0000,21150.0000,20787.5000,21012.5000,5974,0
20001110,21000.0000,21075.0000,20750.0000,20962.5000,6159,0
20001113,20450.0000,20537.5000,20400.0000,20525.0000,8655,0
20001114,20600.0000,20725.0000,20562.5000,20687.5000,5274,0
20001115,20650.0000,20800.0000,20525.0000,20675.0000,5966,0
20001116,20600.0000,20625.0000,20437.5000,20500.0000,3324,0
20001117,20450.0000,20662.5000,20387.5000,20612.5000,7853,0
20001120,20525.0000,20637.5000,20412.5000,20625.0000,6887,0
20001121,20550.0000,20750.0000,20475.0000,20700.0000,7132,0
20001122,20525.0000,20575.0000,20325.0000,20525.0000,6823,0
20001127,20850.0000,21100.0000,20837.5000,21050.0000,14075,0
20001128,21150.0000,21300.0000,21125.0000,21300.0000,13517,0
20001129,21287.5000,21525.0000,21287.5000,21387.5000,1489,0
20001130,21250.0000,21350.0000,21100.0000,21112.5000,382,0
20001201,21225.0000,21525.0000,21225.0000,21475.0000,458,0
20001204,21600.0000,21600.0000,21475.0000,21562.5000,123,0
20001205,21525.0000,21750.0000,21475.0000,21750.0000,57,0
20001206,21875.0000,21925.0000,21775.0000,21925.0000,151,0
20001207,21900.0000,22100.0000,21875.0000,22025.0000,642,0
20001208,22262.5000,22300.0000,22225.0000,22275.0000,1034,0
20001211,22362.5000,22550.0000,22287.5000,22287.5000,535,0
20001212,22200.0000,22200.0000,21975.0000,22125.0000,212,0
20001213,22000.0000,22075.0000,22000.0000,22062.5000,348,0
20001214,22112.5000,22275.0000,22112.5000,22275.0000,537,0
20001215,22300.0000,22312.5000,21775.0000,21812.5000,527,0
20001218,21862.5000,21900.0000,21650.0000,21862.5000,316,0
20001219,21737.5000,21812.5000,21650.0000,21800.0000,434,0
20001220,21562.5000,21625.0000,21450.0000,21525.0000,498,0
20001221,21287.5000,21362.5000,21125.0000,21362.5000,349,0
20001222,21287.5000,21450.0000,21237.5000,21450.0000,368,0
20001226,21412.5000,21600.0000,21412.5000,21600.0000,451,0
20001227,21412.5000,21412.5000,21212.5000,21225.0000,995,0
20001228,21287.5000,21337.5000,21287.5000,21300.0000,262,0
20001229,21225.0000,21225.0000,21150.0000,21150.0000,86,0
20010102,20900.0000,20900.0000,20412.5000,20412.5000,122,0
20010103,20200.0000,20575.0000,20200.0000,20525.0000,282,0
20010104,20600.0000,20600.0000,20375.0000,20375.0000,461,0
20010105,20450.0000,20750.0000,20412.5000,20737.5000,304,0
20010108,20600.0000,20900.0000,20600.0000,20825.0000,381,0
20010109,20900.0000,21000.0000,20737.5000,20737.5000,210,0
20010110,20800.0000,20800.0000,20725.0000,20737.5000,126,0
20010111,20925.0000,20950.0000,20812.5000,20812.5000,153,0
20010112,20812.5000,21100.0000,20812.5000,21087.5000,277,0
20010116,20850.0000,20875.0000,20487.5000,20612.5000,280,0
20010117,20625.0000,20787.5000,20562.5000,20750.0000,99,0
20010118,20975.0000,21625.0000,20950.0000,21625.0000,438,0
20010119,21550.0000,21550.0000,21275.0000,21287.5000,109,0
20010122,21350.0000,21462.5000,21200.0000,21200.0000,379,0
20010123,21400.0000,21450.0000,21275.0000,21275.0000,315,0
20010124,21100.0000,21150.0000,20775.0000,20937.5000,325,0
20010125,20750.0000,21000.0000,20700.0000,20962.5000,254,0
20010126,20975.0000,21012.5000,20850.0000,21000.0000,661,0
20010129,20875.0000,20937.5000,20762.5000,20850.0000,707,0
20010130,20725.0000,21112.5000,20675.0000,21025.0000,8067,0
20010131,21162.5000,21250.0000,21025.0000,21137.5000,8645,0
20010201,21150.0000,21275.0000,21025.0000,21175.0000,6209,0
20010202,21012.5000,21075.0000,20837.5000,21037.5000,6578,0
20010205,20925.0000,21025.0000,20550.0000,20625.0000,8616,0
20010206,20600.0000,20825.0000,20550.0000,20762.5000,5360,0
20010207,20775.0000,20837.5000,20687.5000,20712.5000,3383,0
20010208,20775.0000,20825.0000,20650.0000,20737.5000,5401,0
20010209,20750.0000,20800.0000,20375.0000,20500.0000,9528,0
20010212,20350.0000,20500.0000,20325.0000,20437.5000,4114,0
20010213,20387.5000,20800.0000,20387.5000,20612.5000,8290,0
20010214,20500.0000,20562.5000,20412.5000,20550.0000,5662,0
20010215,20712.5000,20850.0000,20637.5000,20700.0000,6232,0
20010216,20762.5000,20800.0000,20575.0000,20625.0000,4221,0
20010220,20525.0000,20575.0000,20375.0000,20512.5000,5703,0
20010221,20400.0000,20400.0000,20000.0000,20012.5000,12543,0
20010222,20025.0000,20100.0000,19925.0000,20025.0000,6509,0
20010223,20075.0000,20112.5000,19800.0000,19900.0000,10439,0
20010226,19950.0000,20212.5000,19950.0000,20112.5000,10534,0
20010227,20225.0000,20225.0000,20150.0000,20150.0000,215,0
20010228,20137.5000,20387.5000,20137.5000,20362.5000,327,0
20010301,20412.5000,20662.5000,20387.5000,20562.5000,217,0
20010302,20550.0000,20675.0000,20550.0000,20675.0000,71,0
20010305,20687.5000,20925.0000,20587.5000,20925.0000,118,0
20010306,21250.0000,21275.0000,21125.0000,21212.5000,238,0
20010307,21125.0000,21150.0000,20950.0000,20950.0000,373,0
20010308,20750.0000,20875.0000,20612.5000,20612.5000,247,0
20010309,20700.0000,20800.0000,20700.0000,20737.5000,115,0
20010312,20675.0000,20675.0000,20525.0000,20625.0000,191,0
20010313,20362.5000,20425.0000,20337.5000,20387.5000,206,0
20010314,20200.0000,20287.5000,20125.0000,20200.0000,619,0
20010315,20200.0000,20212.5000,20125.0000,20150.0000,274,0
20010316,20050.0000,20075.0000,19662.5000,19662.5000,535,0
20010319,19725.0000,19837.5000,19712.5000,19837.5000,345,0
20010320,19975.0000,20000.0000,19900.0000,19925.0000,401,0
20010321,19725.0000,19750.0000,19687.5000,19700.0000,176,0
20010322,19612.5000,19662.5000,19437.5000,19500.0000,796,0
20010323,19600.0000,19612.5000,19550.0000,19550.0000,485,0
20010326,19775.0000,19800.0000,19487.5000,19500.0000,279,0
20010327,19525.0000,19737.5000,19525.0000,19675.0000,262,0
20010328,19500.0000,19500.0000,19200.0000,19212.5000,309,0
20010329,19175.0000,19425.0000,19162.5000,19387.5000,7746,0
20010330,19212.5000,19275.0000,19075.0000,19100.0000,6671,0
20010402,19025.0000,19150.0000,19000.0000,19012.5000,9259,0
20010403,19100.0000,19200.0000,18925.0000,19150.0000,7530,0
20010404,19250.0000,19325.0000,19100.0000,19150.0000,5299,0
20010405,19250.0000,19350.0000,19200.0000,19212.5000,3762,0
20010406,19100.0000,19150.0000,18700.0000,18762.5000,9761,0
20010409,18850.0000,19062.5000,18850.0000,19000.0000,4327,0
20010410,19300.0000,19425.0000,19200.0000,19237.5000,9043,0
20010411,19425.0000,19450.0000,19100.0000,19137.5000,19880,0
20010412,19150.0000,19275.0000,19025.0000,19175.0000,3790,0
20010416,19175.0000,19300.0000,19175.0000,19225.0000,2777,0
20010417,19175.0000,19175.0000,19062.5000,19112.5000,2846,0
20010418,19200.0000,19662.5000,19162.5000,19625.0000,15513,0
20010419,19525.0000,19550.0000,19275.0000,19325.0000,7925,0
20010420,19462.5000,19525.0000,19300.0000,19375.0000,5190,0
20010423,19200.0000,19237.5000,18875.0000,18950.0000,6388,0
20010424,18950.0000,19087.5000,18925.0000,19037.5000,8039,0
20010425,19062.5000,19275.0000,19025.0000,19125.0000,9682,0
20010426,19250.0000,19300.0000,18950.0000,19000.0000,10606,0
20010427,19175.0000,19275.0000,19112.5000,19137.5000,555,0
20010430,18900.0000,19312.5000,18900.0000,19312.5000,741,0
20010501,19437.5000,19512.5000,19325.0000,19487.5000,252,0
20010502,19500.0000,19800.0000,19500.0000,19775.0000,173,0
20010503,19800.0000,19800.0000,19612.5000,19650.0000,237,0
20010504,19625.0000,19625.0000,19412.5000,19500.0000,159,0
20010507,19600.0000,19637.5000,19537.5000,19537.5000,46,0
20010508,19462.5000,19462.5000,19087.5000,19112.5000,68,0
20010509,19000.0000,19000.0000,18875.0000,18975.0000,63,0
20010510,19062.5000,19150.0000,18862.5000,18862.5000,168,0
20010511,18925.0000,18987.5000,18875.0000,18962.5000,248,0
20010514,18800.0000,18800.0000,18650.0000,18750.0000,152,0
20010515,18850.0000,18850.0000,18762.5000,18762.5000,83,0
20010516,18600.0000,18875.0000,18600.0000,18787.5000,167,0
20010517,19000.0000,19175.0000,18887.5000,19100.0000,112,0
20010518,19262.5000,19587.5000,19212.5000,19575.0000,153,0
20010521,19800.0000,19950.0000,19750.0000,19950.0000,533,0
20010522,19750.0000,19837.5000,19625.0000,19662.5000,586,0
20010523,19600.0000,19650.0000,19550.0000,19637.5000,687,0
20010524,19812.5000,19887.5000,19712.5000,19712.5000,345,0
20010525,19600.0000,19750.0000,19600.0000,19687.5000,620,0
20010529,19375.0000,19400.0000,19050.0000,19050.0000,546,0
20010530,19200.0000,19300.0000,19050.0000,19062.5000,11708,0
20010531,19050.0000,19112.5000,18775.0000,18937.5000,12774,0
20010601,18925.0000,19000.0000,18775.0000,18800.0000,9546,0
20010604,18725.0000,18825.0000,18637.5000,18800.0000,7467,0
20010605,18900.0000,19062.5000,18862.5000,19037.5000,3933,0
20010606,19012.5000,19050.0000,18837.5000,18837.5000,4806,0
20010607,18725.0000,18900.0000,18700.0000,18750.0000,5428,0
20010608,18500.0000,18575.0000,18250.0000,18262.5000,10503,0
20010611,18362.5000,18400.0000,18237.5000,18287.5000,6278,0
20010612,18200.0000,18275.0000,18000.0000,18200.0000,7002,0
20010613,18100.0000,18175.0000,18025.0000,18112.5000,4605,0
20010614,18200.0000,18300.0000,18075.0000,18175.0000,6224,0
20010615,18075.0000,18162.5000,17900.0000,17987.5000,6633,0
20010618,17837.5000,18062.5000,17825.0000,18012.5000,5495,0
20010619,18112.5000,18225.0000,18100.0000,18137.5000,5401,0
20010620,17950.0000,18050.0000,17850.0000,17887.5000,10069,0
20010621,17787.5000,18050.0000,17725.0000,18037.5000,7073,0
20010622,17987.5000,18112.5000,17862.5000,17862.5000,5801,0
20010625,17850.0000,17900.0000,17787.5000,17850.0000,20220,0
20010626,17800.0000,17975.0000,17762.5000,17950.0000,11968,0
20010627,17925.0000,18137.5000,17925.0000,18037.5000,11592,0
20010628,17900.0000,17900.0000,17762.5000,17812.5000,385,0
20010629,17750.0000,17812.5000,17662.5000,17725.0000,45,0
20010702,17650.0000,17912.5000,17650.0000,17912.5000,109,0
20010703,17862.5000,17862.5000,17737.5000,17737.5000,120,0
20010705,17662.5000,17662.5000,17512.5000,17525.0000,126,0
20010706,17650.0000,17700.0000,17650.0000,17675.0000,57,0
20010709,17637.5000,17637.5000,17637.5000,17637.5000,33,0
20010710,17650.0000,17837.5000,17650.0000,17837.5000,64,0
20010711,17725.0000,17725.0000,17725.0000,17725.0000,90,0
20010712,17725.0000,17725.0000,17537.5000,17537.5000,35,0
20010713,17562.5000,17612.5000,17562.5000,17562.5000,155,0
20010716,17562.5000,17625.0000,17562.5000,17612.5000,182,0
20010717,17687.5000,17887.5000,17687.5000,17862.5000,414,0
20010718,17875.0000,17875.0000,17525.0000,17550.0000,264,0
20010719,17500.0000,17500.0000,17287.5000,17287.5000,189,0
20010720,17400.0000,17425.0000,17375.0000,17400.0000,278,0
20010723,17225.0000,17225.0000,17062.5000,17087.5000,274,0
20010724,17175.0000,17175.0000,17025.0000,17025.0000,453,0
20010725,16937.5000,17087.5000,16912.5000,17087.5000,315,0
20010726,17012.5000,17075.0000,16962.5000,17025.0000,283,0
20010727,17087.5000,17150.0000,16837.5000,16862.5000,729,0
20010730,16962.5000,17112.5000,16925.0000,16962.5000,3110,0
20010731,16900.0000,17150.0000,16875.0000,17062.5000,6406,0
20010801,16912.5000,17200.0000,16775.0000,17187.5000,6663,0
20010802,17250.0000,17312.5000,17025.0000,17037.5000,6515,0
20010803,16937.5000,17025.0000,16850.0000,16925.0000,4276,0
20010806,16875.0000,16912.5000,16750.0000,16775.0000,2904,0
20010807,16662.5000,16787.5000,16662.5000,16725.0000,4853,0
20010808,16612.5000,16650.0000,16475.0000,16537.5000,5252,0
20010809,16437.5000,16725.0000,16437.5000,16662.5000,6329,0
20010810,16650.0000,16737.5000,16512.5000,16550.0000,6935,0
20010813,16487.5000,16650.0000,16400.0000,16425.0000,3713,0
20010814,16450.0000,16700.0000,16437.5000,16637.5000,3512,0
20010815,16675.0000,16725.0000,16425.0000,16462.5000,7474,0
20010816,16550.0000,16775.0000,16525.0000,16700.0000,5757,0
20010817,16900.0000,17275.0000,16887.5000,17150.0000,16996,0
20010820,17137.5000,17225.0000,16900.0000,16912.5000,10959,0
20010821,16825.0000,16900.0000,16712.5000,16787.5000,3450,0
20010822,16925.0000,17062.5000,16850.0000,16937.5000,8987,0
20010823,17100.0000,17212.5000,16975.0000,17112.5000,9455,0
20010824,17050.0000,17275.0000,17012.5000,17075.0000,10131,0
20010827,17112.5000,17362.5000,17112.5000,17362.5000,10170,0
20010828,17375.0000,17425.0000,17137.5000,17275.0000,12042,0
20010829,17287.5000,17450.0000,17200.0000,17387.5000,11335,0
20010830,17475.0000,17475.0000,17000.0000,17075.0000,1903,0
20010831,17112.5000,17175.0000,16987.5000,17012.5000,34,0
20010904,16825.0000,16850.0000,16700.0000,16825.0000,68,0
20010905,16775.0000,16887.5000,16750.0000,16800.0000,120,0
20010906,16650.0000,16650.0000,16475.0000,16512.5000,246,0
20010907,16475.0000,16475.0000,16300.0000,16312.5000,587,0
20010910,16312.5000,16375.0000,16287.5000,16287.5000,110,0
20010911,16337.5000,16375.0000,16287.5000,16287.5000,1,0
20010914,16437.5000,16437.5000,16437.5000,16437.5000,19,0
20010917,16350.0000,16350.0000,16225.0000,16287.5000,213,0
20010918,16400.0000,16500.0000,16275.0000,16275.0000,177,0
20010919,16250.0000,16300.0000,16162.5000,16212.5000,223,0
20010920,16125.0000,16175.0000,16125.0000,16175.0000,455,0
20010921,16200.0000,16425.0000,16187.5000,16400.0000,257,0
20010924,16412.5000,16475.0000,16300.0000,16325.0000,1097,0
20010925,16325.0000,16325.0000,16187.5000,16187.5000,1120,0
20010926,16325.0000,16350.0000,16250.0000,16300.0000,971,0
20010927,16362.5000,16450.0000,16337.5000,16337.5000,655,0
20010928,16437.5000,16437.5000,16225.0000,16237.5000,192,0
20011001,16150.0000,16200.0000,16150.0000,16200.0000,158,0
20011002,16250.0000,16262.5000,16187.5000,16187.5000,85,0
20011003,15962.5000,15975.0000,15925.0000,15975.0000,164,0
20011004,16050.0000,16062.5000,16000.0000,16050.0000,221,0
20011005,15875.0000,15962.5000,15875.0000,15950.0000,412,0
20011008,16025.0000,16025.0000,16000.0000,16012.5000,25,0
20011009,15862.5000,15975.0000,15862.5000,15962.5000,316,0
20011010,15887.5000,15950.0000,15887.5000,15925.0000,203,0
20011011,16012.5000,16012.5000,15987.5000,15987.5000,435,0
20011012,16100.0000,16125.0000,15937.5000,15937.5000,308,0
20011015,15925.0000,15987.5000,15912.5000,15912.5000,190,0
20011016,16125.0000,16150.0000,16012.5000,16037.5000,202,0
20011017,16162.5000,16162.5000,15912.5000,15912.5000,178,0
20011018,15800.0000,15800.0000,15737.5000,15737.5000,98,0
20011019,15587.5000,15587.5000,15512.5000,15537.5000,372,0
20011022,15550.0000,15575.0000,15550.0000,15562.5000,159,0
20011023,15675.0000,15675.0000,15675.0000,15675.0000,134,0
20011024,15537.5000,15537.5000,15487.5000,15487.5000,98,0
20011025,15575.0000,15587.5000,15575.0000,15575.0000,623,0
20011026,15812.5000,15887.5000,15775.0000,15800.0000,532,0
20011029,15625.0000,15712.5000,15625.0000,15712.5000,332,0
20011030,15775.0000,15975.0000,15725.0000,15937.5000,7722,0
20011031,15787.5000,15850.0000,15525.0000,15625.0000,12274,0
20011101,15625.0000,15712.5000,15425.0000,15512.5000,7390,0
20011102,15475.0000,15487.5000,15337.5000,15350.0000,3704,0
20011105,15350.0000,15500.0000,15325.0000,15400.0000,4815,0
20011106,15525.0000,15600.0000,15400.0000,15400.0000,9501,0
20011107,15262.5000,15275.0000,15125.0000,15150.0000,6448,0
20011108,15212.5000,15600.0000,15200.0000,15375.0000,15534,0
20011109,15562.5000,16100.0000,15512.5000,16025.0000,14945,0
20011112,16062.5000,16475.0000,15825.0000,16450.0000,19723,0
20011113,16325.0000,17125.0000,16275.0000,16925.0000,23437,0
20011114,17125.0000,17400.0000,16837.5000,16925.0000,18064,0
20011115,16775.0000,16850.0000,16675.0000,16812.5000,7352,0
20011116,17025.0000,17150.0000,16687.5000,17050.0000,8325,0
20011119,17225.0000,17300.0000,17000.0000,17075.0000,6669,0
20011120,16900.0000,17012.5000,16800.0000,16825.0000,5142,0
20011121,16950.0000,17075.0000,16850.0000,16925.0000,8027,0
20011126,17225.0000,17300.0000,17062.5000,17075.0000,9178,0
20011127,17625.0000,17750.0000,17425.0000,17587.5000,16768,0
20011128,17475.0000,17675.0000,17375.0000,17625.0000,11312,0
20011129,17725.0000,17975.0000,17725.0000,17925.0000,419,0
20011130,17800.0000,18162.5000,17750.0000,18137.5000,546,0
20011203,17875.0000,17875.0000,17675.0000,17687.5000,198,0
20011204,17587.5000,17725.0000,17562.5000,17562.5000,167,0
20011205,17300.0000,17450.0000,17175.0000,17425.0000,51,0
20011206,17625.0000,17625.0000,17250.0000,17262.5000,194,0
20011207,17262.5000,17262.5000,16937.5000,16987.5000,60,0
20011210,16875.0000,16975.0000,16837.5000,16975.0000,25,0
20011211,17037.5000,17175.0000,17037.5000,17075.0000,179,0
20011212,16937.5000,16962.5000,16750.0000,16825.0000,104,0
20011213,16762.5000,16837.5000,16700.0000,16800.0000,310,0
20011214,16925.0000,16925.0000,16775.0000,16812.5000,178,0
20011217,16775.0000,16937.5000,16750.0000,16900.0000,209,0
20011218,16975.0000,17100.0000,16925.0000,17100.0000,331,0
20011219,17000.0000,17000.0000,16812.5000,16837.5000,397,0
20011220,16862.5000,16862.5000,16800.0000,16825.0000,407,0
20011221,16900.0000,17012.5000,16850.0000,16975.0000,233,0
20011226,16975.0000,17212.5000,16975.0000,17150.0000,218,0
20011227,17087.5000,17112.5000,17000.0000,17000.0000,1183,0
20011228,16962.5000,17000.0000,16862.5000,16862.5000,417,0
20011231,16537.5000,16537.5000,16400.0000,16400.0000,76,0
20020102,16537.5000,16537.5000,16387.5000,16387.5000,242,0
20020103,16425.0000,16587.5000,16425.0000,16525.0000,53,0
20020104,16800.0000,16800.0000,16800.0000,16800.0000,14,0
20020107,17300.0000,17812.5000,17300.0000,17812.5000,36,0
20020108,17862.5000,18000.0000,17700.0000,17712.5000,15258,0
20020109,17800.0000,18100.0000,17787.5000,17887.5000,9749,0
20020110,17912.5000,17950.0000,17550.0000,17637.5000,7578,0
20020111,17612.5000,17787.5000,17475.0000,17712.5000,6654,0
20020114,17750.0000,17850.0000,17550.0000,17700.0000,5518,0
20020115,17625.0000,17675.0000,17425.0000,17537.5000,5102,0
20020116,17512.5000,17850.0000,17437.5000,17712.5000,7656,0
20020117,17700.0000,17800.0000,17575.0000,17700.0000,4295,0
20020118,17637.5000,17700.0000,17425.0000,17462.5000,5401,0
20020122,17400.0000,17575.0000,17300.0000,17562.5000,6427,0
20020123,17475.0000,17800.0000,17425.0000,17712.5000,5605,0
20020124,17762.5000,17950.0000,17650.0000,17887.5000,6837,0
20020125,17875.0000,18025.0000,17675.0000,17787.5000,8136,0
20020128,17600.0000,17737.5000,17475.0000,17512.5000,8293,0
20020129,17500.0000,17575.0000,17387.5000,17475.0000,6767,0
20020130,17412.5000,17525.0000,17350.0000,17425.0000,5610,0
20020131,17525.0000,18500.0000,17487.5000,18337.5000,21646,0
20020201,18425.0000,18587.5000,18275.0000,18412.5000,10831,0
20020204,18362.5000,18525.0000,18200.0000,18212.5000,8131,0
20020205,18300.0000,18400.0000,18212.5000,18312.5000,5655,0
20020206,18325.0000,18325.0000,18112.5000,18225.0000,4312,0
20020207,18250.0000,18425.0000,18175.0000,18425.0000,4679,0
20020208,18425.0000,18525.0000,18237.5000,18337.5000,4922,0
20020211,18312.5000,18312.5000,18150.0000,18187.5000,4178,0
20020212,18225.0000,18350.0000,18187.5000,18312.5000,3960,0
20020213,18462.5000,18825.0000,18450.0000,18787.5000,11115,0
20020214,18775.0000,18850.0000,18575.0000,18612.5000,6336,0
20020215,18537.5000,18625.0000,18300.0000,18350.0000,6616,0
20020219,18050.0000,18075.0000,17625.0000,17687.5000,19670,0
20020220,17725.0000,17775.0000,17550.0000,17725.0000,10013,0
20020221,17800.0000,17875.0000,17675.0000,17862.5000,5217,0
20020222,17537.5000,17625.0000,17462.5000,17500.0000,10711,0
20020225,17525.0000,17687.5000,17475.0000,17650.0000,10394,0
20020226,17725.0000,17775.0000,17500.0000,17537.5000,8052,0
20020227,17925.0000,17975.0000,17875.0000,17925.0000,592,0
20020228,17825.0000,17925.0000,17825.0000,17925.0000,360,0
20020301,17825.0000,18237.5000,17825.0000,18237.5000,79,0
20020304,18537.5000,18537.5000,18437.5000,18475.0000,170,0
20020305,18375.0000,18525.0000,18362.5000,18450.0000,97,0
20020306,18625.0000,18687.5000,18612.5000,18687.5000,28,0
20020307,18875.0000,18875.0000,18612.5000,18625.0000,72,0
20020308,18762.5000,18762.5000,18575.0000,18737.5000,89,0
20020311,18725.0000,18725.0000,18575.0000,18575.0000,47,0
20020312,18500.0000,18500.0000,18462.5000,18462.5000,17,0
20020313,18525.0000,18562.5000,18437.5000,18450.0000,96,0
20020314,18425.0000,18600.0000,18425.0000,18550.0000,88,0
20020315,18637.5000,18737.5000,18637.5000,18687.5000,70,0
20020318,19075.0000,19137.5000,18962.5000,19037.5000,224,0
20020319,19175.0000,19212.5000,19112.5000,19187.5000,199,0
20020320,19100.0000,19100.0000,19075.0000,19075.0000,85,0
20020321,18987.5000,19037.5000,18950.0000,18987.5000,155,0
20020322,18875.0000,18875.0000,18637.5000,18637.5000,270,0
20020325,18425.0000,18475.0000,18350.0000,18375.0000,429,0
20020326,18562.5000,18612.5000,18500.0000,18562.5000,309,0
20020327,18700.0000,18862.5000,18675.0000,18787.5000,5419,0
20020328,18825.0000,19112.5000,18800.0000,19087.5000,8246,0
20020401,19075.0000,19125.0000,19012.5000,19112.5000,3516,0
20020402,19212.5000,19300.0000,19075.0000,19087.5000,6485,0
20020403,18850.0000,18875.0000,18475.0000,18562.5000,11721,0
20020404,18500.0000,18537.5000,18250.0000,18312.5000,14388,0
20020405,18387.5000,18412.5000,17975.0000,18075.0000,12602,0
20020408,18137.5000,18162.5000,17875.0000,18075.0000,10718,0
20020409,18125.0000,18225.0000,18037.5000,18175.0000,5787,0
20020410,18087.5000,18150.0000,17937.5000,18112.5000,11212,0
20020411,18175.0000,18275.0000,18050.0000,18075.0000,3999,0
20020412,18012.5000,18100.0000,17800.0000,17925.0000,7039,0
20020415,17875.0000,17975.0000,17725.0000,17900.0000,4697,0
20020416,17875.0000,18275.0000,17875.0000,18150.0000,7273,0
20020417,18225.0000,18475.0000,18225.0000,18412.5000,6304,0
20020418,18362.5000,18500.0000,18100.0000,18175.0000,7617,0
20020419,18175.0000,18437.5000,18162.5000,18325.0000,3503,0
20020422,18650.0000,18737.5000,18450.0000,18587.5000,8368,0
20020423,18525.0000,18550.0000,18250.0000,18287.5000,5372,0
20020424,18287.5000,18400.0000,18225.0000,18387.5000,9035,0
20020425,18225.0000,18375.0000,18150.0000,18237.5000,5983,0
20020426,18300.0000,18525.0000,18287.5000,18400.0000,5097,0
20020429,18675.0000,18687.5000,18412.5000,18425.0000,56,0
20020430,18375.0000,18400.0000,18337.5000,18387.5000,66,0
20020501,18200.0000,18200.0000,18062.5000,18150.0000,86,0
20020502,18087.5000,18325.0000,18087.5000,18325.0000,80,0
20020503,18150.0000,18150.0000,18037.5000,18037.5000,375,0
20020506,17925.0000,17925.0000,17812.5000,17812.5000,21,0
20020507,17800.0000,18087.5000,17800.0000,18087.5000,60,0
20020508,18262.5000,18287.5000,18262.5000,18262.5000,2110,0
20020509,18325.0000,18412.5000,18187.5000,18187.5000,246,0
20020510,18325.0000,18412.5000,18312.5000,18387.5000,150,0
20020513,18300.0000,18362.5000,18300.0000,18362.5000,14,0
20020514,18425.0000,18587.5000,18425.0000,18550.0000,905,0
20020515,18487.5000,18625.0000,18462.5000,18625.0000,388,0
20020516,18500.0000,18500.0000,18387.5000,18387.5000,129,0
20020517,18175.0000,18175.0000,18050.0000,18137.5000,80,0
20020520,18000.0000,18075.0000,18000.0000,18075.0000,39,0
20020521,18137.5000,18150.0000,18100.0000,18112.5000,75,0
20020522,18037.5000,18125.0000,18037.5000,18125.0000,262,0
20020523,18175.0000,18350.0000,18175.0000,18325.0000,200,0
20020524,18412.5000,18500.0000,18387.5000,18400.0000,212,0
20020528,18850.0000,18887.5000,18787.5000,18862.5000,624,0
20020529,19000.0000,19025.0000,18700.0000,18700.0000,108,0
20020530,19075.0000,19112.5000,18787.5000,18800.0000,9344,0
20020531,18912.5000,19100.0000,18887.5000,19100.0000,7558,0
20020603,19175.0000,19412.5000,19150.0000,19387.5000,9239,0
20020604,19375.0000,19862.5000,19200.0000,19650.0000,16892,0
20020605,19562.5000,19600.0000,19375.0000,19587.5000,11410,0
20020606,19675.0000,19762.5000,19437.5000,19475.0000,8469,0
20020607,19450.0000,19512.5000,19325.0000,19500.0000,3730,0
20020610,19412.5000,19525.0000,19312.5000,19512.5000,4656,0
20020611,19200.0000,19300.0000,19050.0000,19125.0000,8682,0
20020612,19100.0000,19187.5000,19000.0000,19100.0000,4610,0
20020613,19175.0000,19187.5000,18950.0000,19150.0000,5493,0
20020614,18825.0000,19150.0000,18800.0000,19125.0000,8415,0
20020617,19062.5000,19125.0000,18950.0000,19025.0000,5676,0
20020618,18912.5000,19162.5000,18900.0000,19000.0000,3602,0
20020619,18887.5000,18987.5000,18812.5000,18937.5000,4640,0
20020620,18837.5000,18912.5000,18687.5000,18787.5000,8690,0
20020621,18737.5000,18787.5000,18475.0000,18575.0000,13669,0
20020624,18487.5000,18537.5000,18437.5000,18512.5000,14112,0
20020625,18537.5000,18875.0000,18537.5000,18737.5000,10567,0
20020626,18600.0000,18837.5000,18525.0000,18775.0000,11072,0
20020627,19037.5000,19075.0000,18912.5000,18912.5000,327,0
20020628,19262.5000,19312.5000,19237.5000,19275.0000,1177,0
20020701,19350.0000,19350.0000,19275.0000,19275.0000,341,0
20020702,19162.5000,19175.0000,18975.0000,18975.0000,380,0
20020703,18800.0000,18862.5000,18787.5000,18787.5000,71,0
20020708,18725.0000,18962.5000,18725.0000,18962.5000,172,0
20020709,18925.0000,19000.0000,18925.0000,18937.5000,247,0
20020710,19000.0000,19037.5000,18862.5000,18862.5000,20,0
20020711,18612.5000,18725.0000,18612.5000,18687.5000,48,0
20020712,18562.5000,18637.5000,18500.0000,18537.5000,32,0
20020715,18475.0000,18475.0000,18387.5000,18387.5000,335,0
20020716,18450.0000,18512.5000,18450.0000,18500.0000,101,0
20020717,18275.0000,18300.0000,18275.0000,18300.0000,18,0
20020718,18275.0000,18275.0000,18175.0000,18225.0000,128,0
20020719,18050.0000,18050.0000,17875.0000,17887.5000,1015,0
20020722,17662.5000,17662.5000,17550.0000,17550.0000,259,0
20020723,17675.0000,17675.0000,17362.5000,17362.5000,100,0
20020724,16962.5000,17412.5000,16925.0000,17337.5000,320,0
20020725,17312.5000,17337.5000,17112.5000,17187.5000,1264,0
20020726,17300.0000,17412.5000,17150.0000,17187.5000,355,0
20020729,17287.5000,17400.0000,17287.5000,17387.5000,2795,0
20020730,17375.0000,17387.5000,17225.0000,17312.5000,6341,0
20020731,17312.5000,17412.5000,17000.0000,17025.0000,12085,0
20020801,16875.0000,17187.5000,16850.0000,17125.0000,9569,0
20020802,17037.5000,17125.0000,16950.0000,17050.0000,4580,0
20020805,16862.5000,16925.0000,16687.5000,16800.0000,5257,0
20020806,16850.0000,17050.0000,16787.5000,16887.5000,6571,0
20020807,16900.0000,17075.0000,16775.0000,16787.5000,5693,0
20020808,16887.5000,17037.5000,16850.0000,16875.0000,5891,0
20020809,16925.0000,17062.5000,16850.0000,16950.0000,7601,0
20020812,16737.5000,17025.0000,16700.0000,16962.5000,5187,0
20020813,16862.5000,17075.0000,16787.5000,16900.0000,6096,0
20020814,16775.0000,16850.0000,16637.5000,16750.0000,5696,0
20020815,16937.5000,17300.0000,16850.0000,17062.5000,15278,0
20020816,17100.0000,17150.0000,16725.0000,16875.0000,7854,0
20020819,16837.5000,16925.0000,16787.5000,16862.5000,4209,0
20020820,17012.5000,17225.0000,16950.0000,17062.5000,10824,0
20020821,17087.5000,17150.0000,16887.5000,16900.0000,6126,0
20020822,17050.0000,17187.5000,16975.0000,17125.0000,7470,0
20020823,17100.0000,17275.0000,17062.5000,17137.5000,10929,0
20020826,17250.0000,17375.0000,17187.5000,17212.5000,10718,0
20020827,17100.0000,17275.0000,17087.5000,17225.0000,7788,0
20020828,17287.5000,17350.0000,17025.0000,17087.5000,12469,0
20020829,17062.5000,17187.5000,16975.0000,17187.5000,262,0
20020830,17250.0000,17275.0000,17212.5000,17237.5000,37,0
20020903,17075.0000,17075.0000,16800.0000,16937.5000,155,0
20020904,16825.0000,16900.0000,16825.0000,16900.0000,223,0
20020905,16762.5000,16762.5000,16750.0000,16762.5000,100,0
20020906,16775.0000,16912.5000,16775.0000,16912.5000,97,0
20020909,17050.0000,17337.5000,17050.0000,17287.5000,27,0
20020910,17400.0000,17612.5000,17400.0000,17575.0000,209,0
20020911,17700.0000,17725.0000,17487.5000,17525.0000,264,0
20020912,17325.0000,17475.0000,17300.0000,17475.0000,278,0
20020913,17387.5000,17400.0000,17350.0000,17350.0000,59,0
20020916,17312.5000,17312.5000,17012.5000,17062.5000,81,0
20020917,17187.5000,17187.5000,17000.0000,17050.0000,152,0
20020918,16862.5000,16862.5000,16762.5000,16787.5000,5205,0
20020919,16825.0000,16850.0000,16725.0000,16762.5000,403,0
20020920,16825.0000,16912.5000,16775.0000,16900.0000,236,0
20020923,16775.0000,16800.0000,16712.5000,16787.5000,209,0
20020924,16700.0000,16712.5000,16625.0000,16650.0000,564,0
20020925,16800.0000,16800.0000,16712.5000,16775.0000,542,0
20020926,16837.5000,16875.0000,16800.0000,16812.5000,380,0
20020927,16862.5000,16862.5000,16587.5000,16600.0000,46,0
20020930,16550.0000,16587.5000,16512.5000,16587.5000,1956,0
20021001,16587.5000,16712.5000,16587.5000,16687.5000,38,0
20021002,16837.5000,16862.5000,16750.0000,16825.0000,125,0
20021003,16750.0000,16750.0000,16625.0000,16625.0000,62,0
20021004,16500.0000,16500.0000,16475.0000,16475.0000,64,0
20021007,16387.5000,16550.0000,16387.5000,16537.5000,407,0
20021008,16537.5000,16537.5000,16525.0000,16525.0000,17,0
20021009,16475.0000,16512.5000,16475.0000,16512.5000,25,0
20021010,16700.0000,16712.5000,16637.5000,16700.0000,54,0
20021011,16800.0000,17050.0000,16800.0000,17012.5000,123,0
20021014,16837.5000,16837.5000,16700.0000,16700.0000,29,0
20021015,16837.5000,16887.5000,16800.0000,16837.5000,51,0
20021016,16887.5000,16887.5000,16800.0000,16800.0000,95,0
20021017,17150.0000,17350.0000,17150.0000,17350.0000,209,0
20021018,17250.0000,17262.5000,17250.0000,17250.0000,142,0
20021021,17412.5000,17525.0000,17412.5000,17512.5000,152,0
20021022,17412.5000,17412.5000,17362.5000,17362.5000,96,0
20021023,17437.5000,17575.0000,17237.5000,17287.5000,431,0
20021024,17462.5000,17512.5000,17450.0000,17500.0000,108,0
20021025,17587.5000,17787.5000,17475.0000,17787.5000,271,0
20021028,17862.5000,17862.5000,17725.0000,17762.5000,276,0
20021029,17650.0000,17650.0000,17450.0000,17537.5000,1279,0
20021030,17675.0000,17700.0000,17575.0000,17587.5000,7702,0
20021031,17725.0000,17987.5000,17687.5000,17925.0000,14135,0
20021101,17987.5000,18225.0000,17912.5000,18150.0000,13486,0
20021104,18250.0000,18325.0000,18150.0000,18212.5000,7858,0
20021105,18175.0000,18225.0000,18087.5000,18137.5000,7661,0
20021106,18212.5000,18275.0000,18125.0000,18262.5000,6825,0
20021107,18150.0000,18237.5000,17837.5000,17887.5000,11509,0
20021108,17950.0000,18037.5000,17850.0000,17900.0000,4485,0
20021111,18075.0000,18125.0000,18000.0000,18025.0000,3516,0
20021112,18100.0000,18125.0000,17975.0000,18025.0000,4112,0
20021113,17912.5000,18050.0000,17787.5000,17937.5000,9128,0
20021114,17887.5000,17912.5000,17787.5000,17800.0000,6203,0
20021115,18087.5000,18100.0000,17912.5000,17962.5000,9423,0
20021118,18075.0000,18300.0000,18075.0000,18200.0000,11501,0
20021119,18262.5000,18262.5000,18137.5000,18175.0000,6668,0
20021120,18450.0000,18637.5000,18425.0000,18475.0000,13758,0
20021121,18425.0000,18562.5000,18387.5000,18487.5000,8679,0
20021122,18487.5000,18525.0000,18325.0000,18412.5000,14540,0
20021125,18337.5000,18450.0000,18325.0000,18400.0000,13876,0
20021126,18425.0000,18450.0000,18275.0000,18300.0000,641,0
20021127,18287.5000,18837.5000,18287.5000,18812.5000,187,0
20021202,19050.0000,19137.5000,18925.0000,18987.5000,53,0
20021203,18900.0000,18912.5000,18850.0000,18900.0000,72,0
20021204,18775.0000,18900.0000,18775.0000,18900.0000,33,0
20021205,18612.5000,18625.0000,18550.0000,18562.5000,83,0
20021206,18612.5000,18612.5000,18362.5000,18575.0000,103,0
20021209,18400.0000,18400.0000,18287.5000,18312.5000,44,0
20021210,18312.5000,18475.0000,18312.5000,18475.0000,27,0
20021211,18412.5000,18450.0000,18375.0000,18450.0000,35,0
20021212,18475.0000,18512.5000,18362.5000,18375.0000,196,0
20021213,18450.0000,18450.0000,18150.0000,18150.0000,106,0
20021216,18000.0000,18125.0000,18000.0000,18125.0000,262,0
20021217,18237.5000,18250.0000,18150.0000,18150.0000,215,0
20021218,18075.0000,18075.0000,17975.0000,17987.5000,507,0
20021219,17975.0000,18012.5000,17875.0000,17875.0000,179,0
20021220,17825.0000,17887.5000,17800.0000,17812.5000,275,0
20021223,17862.5000,17937.5000,17862.5000,17875.0000,113,0
20021224,17875.0000,17900.0000,17575.0000,17587.5000,236,0
20021226,17500.0000,17500.0000,17400.0000,17450.0000,235,0
20021227,17437.5000,17537.5000,17437.5000,17537.5000,228,0
20021230,17475.0000,17550.0000,17475.0000,17550.0000,3514,0
20021231,17500.0000,17500.0000,17500.0000,17500.0000,186,0
20030102,17500.0000,17900.0000,17500.0000,17900.0000,161,0
20030103,18250.0000,18250.0000,18212.5000,18212.5000,98,0
20030106,18187.5000,18412.5000,18187.5000,18412.5000,30,0
20030107,18325.0000,18337.5000,18262.5000,18337.5000,4029,0
20030108,18325.0000,18600.0000,18300.0000,18600.0000,32,0
20030109,18675.0000,18762.5000,18587.5000,18700.0000,45,0
20030110,18812.5000,18812.5000,18525.0000,18550.0000,30,0
20030113,18625.0000,18750.0000,18587.5000,18750.0000,337,0
20030114,18675.0000,18937.5000,18675.0000,18937.5000,361,0
20030115,19062.5000,19062.5000,18975.0000,19062.5000,99,0
20030116,19100.0000,19162.5000,18937.5000,18962.5000,118,0
20030117,19012.5000,19012.5000,18900.0000,18900.0000,31,0
20030121,19375.0000,19375.0000,19125.0000,19150.0000,433,0
20030122,19262.5000,19350.0000,19200.0000,19262.5000,242,0
20030123,19337.5000,19400.0000,19162.5000,19187.5000,156,0
20030124,19212.5000,19250.0000,19137.5000,19150.0000,234,0
20030127,19112.5000,19112.5000,18925.0000,18937.5000,159,0
20030128,18912.5000,18912.5000,18837.5000,18862.5000,82,0
20030129,18950.0000,19100.0000,18950.0000,19062.5000,276,0
20030130,19325.0000,19775.0000,19325.0000,19762.5000,10120,0
20030131,19762.5000,19875.0000,19600.0000,19862.5000,14337,0
20030203,19875.0000,19875.0000,19675.0000,19725.0000,6064,0
20030204,19700.0000,19712.5000,19375.0000,19487.5000,7614,0
20030205,19550.0000,19562.5000,19375.0000,19475.0000,4041,0
20030206,19375.0000,19400.0000,19075.0000,19200.0000,6385,0
20030207,19212.5000,19312.5000,19025.0000,19087.5000,5576,0
20030210,19112.5000,19550.0000,19100.0000,19387.5000,8392,0
20030211,19562.5000,19675.0000,19275.0000,19387.5000,5673,0
20030212,19325.0000,19350.0000,19150.0000,19275.0000,4806,0
20030213,19000.0000,19000.0000,18650.0000,18750.0000,15812,0
20030214,18675.0000,18887.5000,18612.5000,18887.5000,8317,0
20030218,18675.0000,18812.5000,18475.0000,18500.0000,10272,0
20030219,18475.0000,18675.0000,18462.5000,18650.0000,10286,0
20030220,18775.0000,18825.0000,18600.0000,18800.0000,10990,0
20030221,18912.5000,19462.5000,18900.0000,19437.5000,11937,0
20030224,19512.5000,19675.0000,19475.0000,19662.5000,7810,0
20030225,19400.0000,19625.0000,19387.5000,19487.5000,11845,0
20030226,19600.0000,19937.5000,19600.0000,19900.0000,8058,0
20030227,19862.5000,19875.0000,19775.0000,19775.0000,70,0
20030228,19700.0000,19700.0000,19400.0000,19450.0000,122,0
20030303,19500.0000,19750.0000,19500.0000,19750.0000,258,0
20030304,19700.0000,19700.0000,19437.5000,19462.5000,73,0
20030305,19025.0000,19150.0000,18937.5000,19050.0000,45,0
20030306,19025.0000,19087.5000,18800.0000,18812.5000,157,0
20030307,18800.0000,19175.0000,18750.0000,19175.0000,179,0
20030310,19012.5000,19012.5000,18837.5000,18837.5000,36,0
20030311,19100.0000,19112.5000,18925.0000,19075.0000,84,0
20030312,19037.5000,19037.5000,18862.5000,18862.5000,25,0
20030313,18812.5000,18875.0000,18700.0000,18737.5000,34,0
20030314,18700.0000,18812.5000,18675.0000,18800.0000,152,0
20030317,18800.0000,19250.0000,18800.0000,19225.0000,96,0
20030318,19175.0000,19175.0000,19050.0000,19050.0000,100,0
20030319,19300.0000,19375.0000,19300.0000,19375.0000,86,0
20030320,19087.5000,19137.5000,19037.5000,19137.5000,0,0
20030321,19300.0000,19412.5000,19237.5000,19412.5000,245,0
20030324,19075.0000,19150.0000,19050.0000,19150.0000,170,0
20030325,19187.5000,19237.5000,19050.0000,19212.5000,142,0
20030326,19050.0000,19062.5000,18737.5000,18737.5000,417,0
20030327,18287.5000,18375.0000,18225.0000,18225.0000,116,0
20030328,18112.5000,18200.0000,17950.0000,18200.0000,13964,0
20030331,18100.0000,18150.0000,17787.5000,17862.5000,9379,0
20030401,18012.5000,18162.5000,17962.5000,18112.5000,7656,0
20030402,18012.5000,18137.5000,17875.0000,17962.5000,7683,0
20030403,17875.0000,17925.0000,17725.0000,17775.0000,7950,0
20030404,17975.0000,18037.5000,17825.0000,17950.0000,6629,0
20030407,18262.5000,18375.0000,18075.0000,18212.5000,7341,0
20030408,18012.5000,18125.0000,17950.0000,18062.5000,4483,0
20030409,17887.5000,18050.0000,17837.5000,17975.0000,5742,0
20030410,17987.5000,18025.0000,17787.5000,17862.5000,6546,0
20030411,17912.5000,18212.5000,17875.0000,18137.5000,6167,0
20030414,18012.5000,18137.5000,17975.0000,18112.5000,4768,0
20030415,18375.0000,18475.0000,18287.5000,18350.0000,9768,0
20030416,18425.0000,18550.0000,18300.0000,18350.0000,9424,0
20030417,18375.0000,18450.0000,18150.0000,18437.5000,6798,0
20030421,18375.0000,18375.0000,18137.5000,18225.0000,6799,0
20030422,18050.0000,18100.0000,17925.0000,18037.5000,7512,0
20030423,17950.0000,18137.5000,17850.0000,18087.5000,5854,0
20030424,17762.5000,17900.0000,17675.0000,17887.5000,10631,0
20030425,17875.0000,17937.5000,17787.5000,17887.5000,11519,0
20030428,17912.5000,18062.5000,17837.5000,17850.0000,9188,0
20030429,17975.0000,18162.5000,17975.0000,18162.5000,2129,0
20030430,18225.0000,18225.0000,18175.0000,18212.5000,250,0
20030501,18187.5000,18375.0000,18175.0000,18187.5000,373,0
20030502,17987.5000,18012.5000,17937.5000,17937.5000,23,0
20030505,17925.0000,17937.5000,17900.0000,17900.0000,22,0
20030506,18000.0000,18087.5000,18000.0000,18050.0000,88,0
20030507,18262.5000,18362.5000,18262.5000,18325.0000,183,0
20030508,18425.0000,18462.5000,18425.0000,18462.5000,33,0
20030509,18425.0000,18487.5000,18400.0000,18400.0000,177,0
20030512,18375.0000,18750.0000,18300.0000,18737.5000,60,0
20030513,18912.5000,19050.0000,18875.0000,19050.0000,304,0
20030514,18975.0000,19000.0000,18912.5000,18962.5000,104,0
20030515,19025.0000,19037.5000,18962.5000,18962.5000,32,0
20030516,18950.0000,19025.0000,18950.0000,18975.0000,75,0
20030519,19012.5000,19062.5000,19012.5000,19037.5000,249,0
20030520,18950.0000,19037.5000,18837.5000,19025.0000,604,0
20030521,19187.5000,19262.5000,19175.0000,19212.5000,77,0
20030522,19350.0000,19350.0000,19137.5000,19137.5000,74,0
20030523,19112.5000,19150.0000,19112.5000,19112.5000,165,0
20030527,19325.0000,19475.0000,19325.0000,19387.5000,258,0
20030528,19362.5000,19387.5000,19087.5000,19187.5000,287,0
20030529,19312.5000,19450.0000,19150.0000,19312.5000,8931,0
20030530,19337.5000,19600.0000,19300.0000,19562.5000,14495,0
20030602,19650.0000,19825.0000,19637.5000,19750.0000,10244,0
20030603,19712.5000,19800.0000,19587.5000,19600.0000,6324,0
20030604,19637.5000,19737.5000,19450.0000,19512.5000,7170,0
20030605,19612.5000,19700.0000,19487.5000,19562.5000,5014,0
20030606,19650.0000,19675.0000,19475.0000,19575.0000,4805,0
20030609,19450.0000,19450.0000,19200.0000,19250.0000,9510,0
20030610,19312.5000,19337.5000,19112.5000,19175.0000,8277,0
20030611,19225.0000,19250.0000,19050.0000,19187.5000,5696,0
20030612,19112.5000,19400.0000,19075.0000,19350.0000,5717,0
20030613,19250.0000,19300.0000,18950.0000,19025.0000,13240,0
20030616,18950.0000,19100.0000,18912.5000,19025.0000,5055,0
20030617,19200.0000,19600.0000,19125.0000,19525.0000,11716,0
20030618,19575.0000,19675.0000,19437.5000,19450.0000,7975,0
20030619,19500.0000,19612.5000,19425.0000,19537.5000,7482,0
20030620,19475.0000,19550.0000,19225.0000,19350.0000,5377,0
20030623,19300.0000,19300.0000,19125.0000,19175.0000,10519,0
20030624,19137.5000,19250.0000,19075.0000,19200.0000,13664,0
20030625,19087.5000,19125.0000,18825.0000,18962.5000,20407,0
20030626,18887.5000,18912.5000,18787.5000,18787.5000,9145,0
20030627,18937.5000,18987.5000,18912.5000,18987.5000,607,0
20030630,18675.0000,18775.0000,18675.0000,18762.5000,103,0
20030701,18700.0000,18737.5000,18700.0000,18712.5000,58,0
20030702,18837.5000,18975.0000,18837.5000,18975.0000,84,0
20030703,18775.0000,18800.0000,18712.5000,18712.5000,72,0
20030707,19012.5000,19212.5000,19012.5000,19212.5000,154,0
20030708,19187.5000,19200.0000,19162.5000,19162.5000,17,0
20030709,19312.5000,19462.5000,19225.0000,19462.5000,117,0
20030710,19475.0000,19587.5000,19475.0000,19475.0000,490,0
20030711,19475.0000,19475.0000,19437.5000,19437.5000,42,0
20030714,19900.0000,19900.0000,19887.5000,19887.5000,68,0
20030715,19900.0000,19925.0000,19762.5000,19787.5000,189,0
20030716,19875.0000,19900.0000,19700.0000,19762.5000,263,0
20030717,19600.0000,19600.0000,19487.5000,19487.5000,89,0
20030718,19512.5000,19612.5000,19512.5000,19612.5000,107,0
20030721,19475.0000,19475.0000,19337.5000,19350.0000,184,0
20030722,19437.5000,19437.5000,19250.0000,19250.0000,123,0
20030723,19375.0000,19412.5000,19362.5000,19412.5000,109,0
20030724,19512.5000,19787.5000,19512.5000,19775.0000,200,0
20030725,19887.5000,19962.5000,19887.5000,19887.5000,119,0
20030728,20250.0000,20250.0000,20100.0000,20125.0000,551,0
20030729,20125.0000,20187.5000,20050.0000,20087.5000,764,0
20030730,20225.0000,20300.0000,19975.0000,20050.0000,8415,0
20030731,20112.5000,20625.0000,20062.5000,20512.5000,20588,0
20030801,20600.0000,20612.5000,20350.0000,20462.5000,7557,0
20030804,20275.0000,20287.5000,20075.0000,20237.5000,7921,0
20030805,20225.0000,20350.0000,20162.5000,20212.5000,5849,0
20030806,20262.5000,20300.0000,20100.0000,20112.5000,3787,0
20030807,20150.0000,20450.0000,20062.5000,20375.0000,8337,0
20030808,20475.0000,20575.0000,19850.0000,20037.5000,14767,0
20030811,19987.5000,20175.0000,19900.0000,20162.5000,6947,0
20030812,20050.0000,20062.5000,19650.0000,19725.0000,16369,0
20030813,19575.0000,19825.0000,19537.5000,19800.0000,7719,0
20030814,19712.5000,20100.0000,19600.0000,19962.5000,8301,0
20030815,19850.0000,19950.0000,19600.0000,19787.5000,3036,0
20030818,19825.0000,19950.0000,19725.0000,19900.0000,5769,0
20030819,20075.0000,20187.5000,19975.0000,20062.5000,7871,0
20030820,20125.0000,20150.0000,19950.0000,20125.0000,9244,0
20030821,19987.5000,20112.5000,19900.0000,20062.5000,10852,0
20030822,20225.0000,20300.0000,20025.0000,20075.0000,15754,0
20030825,20062.5000,20175.0000,20012.5000,20112.5000,11014,0
20030826,20212.5000,20237.5000,19787.5000,19850.0000,20191,0
20030827,19725.0000,19837.5000,19650.0000,19812.5000,14152,0
20030828,19750.0000,19775.0000,19650.0000,19750.0000,950,0
20030829,19962.5000,20125.0000,19962.5000,20125.0000,231,0
20030902,20362.5000,20375.0000,20300.0000,20300.0000,44,0
20030903,20512.5000,20675.0000,20512.5000,20675.0000,186,0
20030904,20587.5000,20587.5000,20387.5000,20387.5000,64,0
20030905,20612.5000,20725.0000,20612.5000,20725.0000,39,0
20030908,20500.0000,20650.0000,20500.0000,20650.0000,63,0
20030909,20450.0000,20450.0000,20387.5000,20387.5000,65,0
20030910,20225.0000,20237.5000,20137.5000,20137.5000,54,0
20030911,20412.5000,20625.0000,20412.5000,20612.5000,79,0
20030912,20612.5000,20612.5000,20300.0000,20300.0000,203,0
20030915,20462.5000,20512.5000,20425.0000,20425.0000,346,0
20030916,20200.0000,20300.0000,20187.5000,20300.0000,42,0
20030917,20375.0000,20512.5000,20312.5000,20512.5000,44,0
20030918,20325.0000,20600.0000,20312.5000,20600.0000,968,0
20030919,20700.0000,20700.0000,20587.5000,20650.0000,86,0
20030922,20725.0000,20775.0000,20625.0000,20675.0000,230,0
20030923,20650.0000,20650.0000,20525.0000,20525.0000,147,0
20030924,20612.5000,20612.5000,20612.5000,20612.5000,119,0
20030925,20600.0000,20712.5000,20512.5000,20700.0000,983,0
20030926,20487.5000,20487.5000,20362.5000,20425.0000,342,0
20030929,20400.0000,20550.0000,20375.0000,20550.0000,271,0
20030930,20437.5000,20437.5000,20400.0000,20400.0000,80,0
20031001,20500.0000,20512.5000,20500.0000,20512.5000,7,0
20031002,20725.0000,20787.5000,20687.5000,20787.5000,23,0
20031003,20812.5000,20925.0000,20812.5000,20875.0000,113,0
20031006,20800.0000,20887.5000,20800.0000,20887.5000,14,0
20031007,21012.5000,21125.0000,21000.0000,21125.0000,135,0
20031008,21137.5000,21312.5000,21087.5000,21312.5000,127,0
20031009,21262.5000,21275.0000,21262.5000,21275.0000,22,0
20031010,21312.5000,21525.0000,21312.5000,21525.0000,56,0
20031013,21700.0000,22125.0000,21700.0000,22125.0000,115,0
20031014,21750.0000,21787.5000,21750.0000,21787.5000,37,0
20031015,22050.0000,22400.0000,21962.5000,22400.0000,107,0
20031016,22437.5000,22475.0000,22312.5000,22312.5000,172,0
20031017,22312.5000,22325.0000,22312.5000,22325.0000,8,0
20031020,22737.5000,22737.5000,22737.5000,22737.5000,99,0
20031021,22575.0000,22637.5000,22550.0000,22600.0000,119,0
20031022,22700.0000,22787.5000,22600.0000,22787.5000,116,0
20031023,22500.0000,22612.5000,22500.0000,22612.5000,330,0
20031024,22375.0000,22462.5000,22150.0000,22275.0000,199,0
20031027,22337.5000,22650.0000,22337.5000,22637.5000,66,0
20031028,22562.5000,22575.0000,22500.0000,22537.5000,341,0
20031029,22662.5000,22912.5000,22662.5000,22912.5000,440,0
20031030,23087.5000,23375.0000,23087.5000,23337.5000,11554,0
20031031,23412.5000,23575.0000,23375.0000,23462.5000,10799,0
20031103,23375.0000,23462.5000,23137.5000,23325.0000,9579,0
20031104,23400.0000,23950.0000,23375.0000,23937.5000,10094,0
20031105,23762.5000,24012.5000,23662.5000,23912.5000,10002,0
20031106,23925.0000,24037.5000,23400.0000,23500.0000,10760,0
20031107,23500.0000,23875.0000,23450.0000,23612.5000,8716,0
20031110,23400.0000,23525.0000,23137.5000,23200.0000,9601,0
20031111,23375.0000,23625.0000,23250.0000,23612.5000,7192,0
20031112,23587.5000,23875.0000,23475.0000,23712.5000,11346,0
20031113,23837.5000,23850.0000,23337.5000,23562.5000,10901,0
20031114,23687.5000,23875.0000,23625.0000,23787.5000,5206,0
20031117,23650.0000,23700.0000,22925.0000,22950.0000,23257,0
20031118,23100.0000,23312.5000,22987.5000,23300.0000,12857,0
20031119,23025.0000,23125.0000,22837.5000,22937.5000,10499,0
20031120,22375.0000,22375.0000,22025.0000,22087.5000,23849,0
20031121,22150.0000,22400.0000,21975.0000,22362.5000,18736,0
20031124,22300.0000,22650.0000,22250.0000,22612.5000,16328,0
20031125,22675.0000,22675.0000,22250.0000,22250.0000,1341,0
20031126,22550.0000,22737.5000,22550.0000,22737.5000,349,0
20031201,23750.0000,23950.0000,23525.0000,23937.5000,604,0
20031202,23875.0000,24275.0000,23875.0000,24275.0000,82,0
20031203,24325.0000,24650.0000,24325.0000,24437.5000,508,0
20031204,24275.0000,24300.0000,24050.0000,24087.5000,508,0
20031205,24412.5000,24412.5000,24150.0000,24225.0000,123,0
20031208,24450.0000,24462.5000,24162.5000,24162.5000,447,0
20031209,24487.5000,24487.5000,24275.0000,24450.0000,81,0
20031210,24400.0000,24550.0000,24400.0000,24462.5000,280,0
20031211,24375.0000,24425.0000,24237.5000,24425.0000,185,0
20031212,24600.0000,24675.0000,24562.5000,24675.0000,111,0
20031215,24750.0000,24850.0000,24700.0000,24850.0000,501,0
20031216,25100.0000,25175.0000,25037.5000,25100.0000,303,0
20031217,24975.0000,25000.0000,24850.0000,24912.5000,298,0
20031218,25075.0000,25375.0000,25075.0000,25375.0000,217,0
20031219,25412.5000,25612.5000,25412.5000,25600.0000,71,0
20031222,25287.5000,25350.0000,25125.0000,25137.5000,431,0
20031223,25537.5000,25575.0000,25425.0000,25425.0000,247,0
20031224,25525.0000,25525.0000,25325.0000,25525.0000,434,0
20031229,25987.5000,26062.5000,25937.5000,26050.0000,1341,0
20031230,25875.0000,26050.0000,25850.0000,26050.0000,504,0
20031231,26250.0000,26250.0000,26087.5000,26112.5000,191,0
20040105,26875.0000,27200.0000,26875.0000,27125.0000,336,0
20040106,27300.0000,27300.0000,26462.5000,26725.0000,106,0
20040107,26775.0000,26775.0000,26612.5000,26612.5000,861,0
20040108,26575.0000,27687.5000,26575.0000,27675.0000,126,0
20040109,27487.5000,27575.0000,27375.0000,27537.5000,123,0
20040112,27387.5000,27387.5000,27025.0000,27025.0000,35,0
20040113,27400.0000,27400.0000,27012.5000,27100.0000,33,0
20040114,27087.5000,27500.0000,27087.5000,27312.5000,107,0
20040115,27075.0000,27075.0000,26900.0000,27062.5000,107,0
20040116,27137.5000,27312.5000,27137.5000,27312.5000,71,0
20040120,27712.5000,27925.0000,27600.0000,27875.0000,212,0
20040121,27925.0000,27925.0000,27775.0000,27887.5000,141,0
20040122,28175.0000,28175.0000,27937.5000,27937.5000,268,0
20040123,27937.5000,28062.5000,27937.5000,28062.5000,134,0
20040126,27987.5000,28087.5000,27800.0000,27862.5000,395,0
20040127,27962.5000,27962.5000,27725.0000,27800.0000,1162,0
20040128,28150.0000,28275.0000,28150.0000,28250.0000,579,0
20040129,28262.5000,28312.5000,27962.5000,28050.0000,6993,0
20040130,28187.5000,28675.0000,28175.0000,28637.5000,12157,0
20040202,28812.5000,28850.0000,28500.0000,28600.0000,8401,0
20040203,28937.5000,29250.0000,28875.0000,29212.5000,6592,0
20040204,29200.0000,29387.5000,29150.0000,29362.5000,9319,0
20040205,29475.0000,29650.0000,29225.0000,29325.0000,9107,0
20040206,29262.5000,29550.0000,29200.0000,29512.5000,8728,0
20040209,29787.5000,29825.0000,29575.0000,29650.0000,13248,0
20040210,29712.5000,29725.0000,29225.0000,29450.0000,9712,0
20040211,29537.5000,30450.0000,29450.0000,30400.0000,13686,0
20040212,30750.0000,31250.0000,30675.0000,31037.5000,17753,0
20040213,31050.0000,31475.0000,30825.0000,31087.5000,10787,0
20040217,32250.0000,32825.0000,32075.0000,32500.0000,14894,0
20040218,33825.0000,33825.0000,31887.5000,32537.5000,19955,0
20040219,32950.0000,33275.0000,32550.0000,33237.5000,10220,0
20040220,32825.0000,33025.0000,32425.0000,32712.5000,12211,0
20040223,32625.0000,33075.0000,32625.0000,32837.5000,13737,0
20040224,33025.0000,33250.0000,32675.0000,33150.0000,14982,0
20040225,33700.0000,33875.0000,32375.0000,32712.5000,11258,0
20040226,33187.5000,33775.0000,33050.0000,33775.0000,225,0
20040227,33450.0000,33637.5000,33300.0000,33637.5000,1075,0
20040301,34450.0000,34950.0000,34312.5000,34925.0000,95,0
20040302,34512.5000,34612.5000,34200.0000,34350.0000,898,0
20040303,33800.0000,33800.0000,32000.0000,32600.0000,102,0
20040304,32825.0000,33062.5000,32375.0000,33012.5000,262,0
20040305,32500.0000,33512.5000,32500.0000,33512.5000,921,0
20040308,32950.0000,33050.0000,32362.5000,32362.5000,187,0
20040309,31950.0000,32000.0000,31375.0000,31750.0000,236,0
20040310,32125.0000,32250.0000,31900.0000,32137.5000,205,0
20040311,32775.0000,33450.0000,32775.0000,33450.0000,145,0
20040312,33025.0000,33550.0000,32500.0000,32787.5000,133,0
20040315,33550.0000,33687.5000,33325.0000,33687.5000,248,0
20040316,33800.0000,34187.5000,33800.0000,34112.5000,195,0
20040317,33937.5000,34075.0000,33737.5000,33737.5000,153,0
20040318,33925.0000,34412.5000,33925.0000,34250.0000,230,0
20040319,34300.0000,34600.0000,34275.0000,34450.0000,325,0
20040322,34550.0000,34562.5000,33875.0000,33875.0000,478,0
20040323,33525.0000,34037.5000,33200.0000,34037.5000,60,0
20040324,34025.0000,34025.0000,33912.5000,33912.5000,43,0
20040325,33350.0000,33637.5000,33200.0000,33637.5000,249,0
20040326,33775.0000,33925.0000,33575.0000,33812.5000,544,0
20040329,34150.0000,34150.0000,33825.0000,33962.5000,1157,0
20040330,34175.0000,34175.0000,33300.0000,33550.0000,9264,0
20040331,33800.0000,34050.0000,33325.0000,34000.0000,9648,0
20040401,34300.0000,34387.5000,33950.0000,34275.0000,8716,0
20040402,34325.0000,34425.0000,33275.0000,33675.0000,15824,0
20040405,33500.0000,33500.0000,32200.0000,32737.5000,14357,0
20040406,32812.5000,33050.0000,32550.0000,32975.0000,6394,0
20040407,32825.0000,32975.0000,32375.0000,32725.0000,7923,0
20040408,32550.0000,32650.0000,32300.0000,32625.0000,7645,0
20040412,32375.0000,32400.0000,31525.0000,32212.5000,11350,0
20040413,31975.0000,32037.5000,31550.0000,32000.0000,11379,0
20040414,32100.0000,32500.0000,31475.0000,32375.0000,13141,0
20040415,32125.0000,32375.0000,31850.0000,32212.5000,6096,0
20040416,32275.0000,33700.0000,32225.0000,33562.5000,14701,0
20040419,33575.0000,34075.0000,33525.0000,33975.0000,8323,0
20040420,33275.0000,33350.0000,32575.0000,32750.0000,9890,0
20040421,31350.0000,31350.0000,30125.0000,30687.5000,17908,0
20040422,30825.0000,30950.0000,30350.0000,30637.5000,8177,0
20040423,31000.0000,31125.0000,30650.0000,31075.0000,4484,0
20040426,31100.0000,31175.0000,30850.0000,31037.5000,8281,0
20040427,31012.5000,31012.5000,30650.0000,30875.0000,6839,0
20040428,29800.0000,29800.0000,29075.0000,29437.5000,10914,0
20040429,29575.0000,29875.0000,29575.0000,29837.5000,144,0
20040430,29962.5000,30325.0000,29962.5000,30237.5000,151,0
20040503,30200.0000,30850.0000,30200.0000,30687.5000,0,0
20040504,30900.0000,30900.0000,30750.0000,30837.5000,59,0
20040505,30850.0000,31175.0000,30825.0000,31175.0000,74,0
20040506,31425.0000,31425.0000,30850.0000,30987.5000,154,0
20040507,30350.0000,30550.0000,29750.0000,29800.0000,229,0
20040510,29200.0000,29225.0000,28850.0000,29225.0000,72,0
20040511,29550.0000,29900.0000,29525.0000,29887.5000,288,0
20040512,29825.0000,29912.5000,29675.0000,29725.0000,53,0
20040513,29487.5000,29575.0000,29412.5000,29475.0000,163,0
20040514,29400.0000,29825.0000,29400.0000,29450.0000,53,0
20040517,29212.5000,29212.5000,28625.0000,28625.0000,42,0
20040518,28500.0000,28937.5000,28500.0000,28887.5000,171,0
20040519,29125.0000,29950.0000,29100.0000,29950.0000,404,0
20040520,29300.0000,29725.0000,29300.0000,29725.0000,73,0
20040521,30400.0000,30687.5000,30400.0000,30525.0000,605,0
20040524,30675.0000,31075.0000,30675.0000,30825.0000,525,0
20040525,30650.0000,31000.0000,30650.0000,30812.5000,645,0
20040526,30925.0000,30925.0000,30762.5000,30775.0000,549,0
20040527,31250.0000,32050.0000,31225.0000,31825.0000,14432,0
20040528,31700.0000,32125.0000,31675.0000,31937.5000,8752,0
20040601,32300.0000,32500.0000,32175.0000,32312.5000,8122,0
20040602,32450.0000,32500.0000,31062.5000,31200.0000,11685,0
20040603,31325.0000,31575.0000,31025.0000,31150.0000,5439,0
20040604,30525.0000,30875.0000,30200.0000,30787.5000,7948,0
20040607,31400.0000,31700.0000,31325.0000,31637.5000,7328,0
20040608,31000.0000,31150.0000,30675.0000,30937.5000,8433,0
20040609,30575.0000,30675.0000,29025.0000,29112.5000,18240,0
20040610,29325.0000,29425.0000,28037.5000,29325.0000,16862,0
20040614,28975.0000,29050.0000,28475.0000,28812.5000,9129,0
20040615,28375.0000,29925.0000,28200.0000,29775.0000,8693,0
20040616,29300.0000,29487.5000,28950.0000,29475.0000,5868,0
20040617,29800.0000,30025.0000,29400.0000,29975.0000,5040,0
20040618,29775.0000,30050.0000,29550.0000,29812.5000,6046,0
20040621,30000.0000,30000.0000,29575.0000,29875.0000,4314,0
20040622,29225.0000,29325.0000,28700.0000,29087.5000,6423,0
20040623,29275.0000,29900.0000,29175.0000,29875.0000,7553,0
20040624,29850.0000,30750.0000,29725.0000,30587.5000,10709,0
20040625,30500.0000,30500.0000,29837.5000,30237.5000,3000,0
20040628,30175.0000,30350.0000,30100.0000,30187.5000,4596,0
20040629,30100.0000,30100.0000,29225.0000,29362.5000,146,0
20040630,29975.0000,30350.0000,29875.0000,30200.0000,174,0
20040701,30237.5000,30775.0000,30237.5000,30600.0000,35,0
20040702,30425.0000,30725.0000,30350.0000,30500.0000,80,0
20040706,30675.0000,30675.0000,30000.0000,30475.0000,179,0
20040707,31012.5000,31400.0000,31012.5000,31400.0000,80,0
20040708,31025.0000,31325.0000,31025.0000,31312.5000,12,0
20040709,31675.0000,32275.0000,31675.0000,32075.0000,33,0
20040712,32150.0000,32425.0000,31937.5000,31937.5000,16,0
20040713,32300.0000,32300.0000,31875.0000,32000.0000,289,0
20040714,32062.5000,32075.0000,31950.0000,31950.0000,26,0
20040715,32175.0000,32300.0000,32100.0000,32237.5000,71,0
20040716,32600.0000,32862.5000,32475.0000,32825.0000,821,0
20040719,32625.0000,32687.5000,32550.0000,32687.5000,17,0
20040720,32225.0000,32250.0000,32025.0000,32187.5000,45,0
20040721,31662.5000,31912.5000,31575.0000,31912.5000,167,0
20040722,31975.0000,32137.5000,31975.0000,32125.0000,532,0
20040723,30925.0000,31250.0000,30925.0000,31200.0000,195,0
20040726,31500.0000,31525.0000,31250.0000,31262.5000,270,0
20040727,31300.0000,31300.0000,30500.0000,30525.0000,148,0
20040728,31000.0000,31762.5000,30975.0000,31712.5000,1352,0
20040729,31900.0000,32375.0000,31675.0000,32337.5000,9978,0
20040730,32425.0000,32825.0000,32350.0000,32700.0000,11725,0
20040802,32575.0000,33125.0000,32375.0000,32637.5000,9143,0
20040803,32375.0000,32625.0000,32187.5000,32575.0000,6022,0
20040804,32250.0000,32525.0000,31875.0000,32362.5000,6784,0
20040805,32650.0000,32737.5000,31800.0000,32000.0000,8107,0
20040806,32050.0000,32300.0000,31825.0000,31950.0000,6881,0
20040809,31450.0000,31450.0000,30775.0000,31037.5000,14407,0
20040810,31175.0000,31450.0000,31125.0000,31425.0000,6963,0
20040811,31800.0000,31875.0000,31275.0000,31812.5000,7788,0
20040812,31675.0000,32125.0000,31575.0000,31687.5000,8541,0
20040813,31750.0000,33375.0000,31675.0000,32950.0000,21513,0
20040816,33175.0000,33250.0000,32550.0000,32887.5000,5063,0
20040817,32850.0000,32875.0000,32475.0000,32687.5000,7945,0
20040818,32175.0000,32175.0000,31250.0000,31762.5000,14235,0
20040819,31875.0000,32300.0000,31750.0000,32287.5000,8727,0
20040820,31750.0000,31975.0000,31425.0000,31712.5000,7532,0
20040823,31562.5000,31575.0000,30700.0000,31037.5000,9140,0
20040824,31225.0000,31375.0000,30937.5000,30975.0000,5147,0
20040825,30550.0000,31000.0000,30375.0000,30987.5000,5938,0
20040826,31162.5000,31500.0000,31075.0000,31262.5000,2933,0
20040827,31525.0000,31925.0000,31350.0000,31475.0000,4291,0
20040830,31675.0000,31725.0000,31612.5000,31612.5000,934,0
20040831,31825.0000,32025.0000,31625.0000,32025.0000,229,0
20040901,31750.0000,31950.0000,31750.0000,31925.0000,158,0
20040902,31550.0000,31575.0000,31000.0000,31200.0000,80,0
20040903,30950.0000,31050.0000,30625.0000,31025.0000,260,0
20040907,31100.0000,31975.0000,30925.0000,31825.0000,297,0
20040908,31375.0000,31450.0000,31250.0000,31437.5000,137,0
20040909,31312.5000,31650.0000,31312.5000,31637.5000,54,0
20040910,32125.0000,32250.0000,31912.5000,32037.5000,95,0
20040913,31875.0000,32125.0000,31875.0000,32125.0000,122,0
20040914,31700.0000,31950.0000,31700.0000,31950.0000,350,0
20040915,31950.0000,32075.0000,31650.0000,31700.0000,478,0
20040916,32525.0000,32700.0000,32375.0000,32450.0000,1310,0
20040917,32387.5000,32500.0000,32387.5000,32500.0000,125,0
20040920,32575.0000,32950.0000,32537.5000,32950.0000,299,0
20040921,33437.5000,33575.0000,33375.0000,33562.5000,621,0
20040922,33500.0000,34300.0000,33425.0000,34287.5000,92,0
20040923,33800.0000,34050.0000,33700.0000,34025.0000,200,0
20040924,34025.0000,34175.0000,33775.0000,34037.5000,473,0
20040927,34400.0000,34575.0000,34400.0000,34537.5000,263,0
20040928,34350.0000,34450.0000,34137.5000,34325.0000,629,0
20040929,34450.0000,34875.0000,34450.0000,34837.5000,1394,0
20040930,34975.0000,35250.0000,34900.0000,34975.0000,323,0
20041001,35000.0000,35175.0000,34875.0000,35175.0000,142,0
20041004,34800.0000,35000.0000,34800.0000,35000.0000,24,0
20041005,35125.0000,35125.0000,35025.0000,35112.5000,18,0
20041006,35500.0000,35675.0000,35500.0000,35650.0000,68,0
20041007,35712.5000,35850.0000,35712.5000,35837.5000,32,0
20041008,36600.0000,36862.5000,36600.0000,36862.5000,112,0
20041011,36875.0000,36875.0000,36600.0000,36837.5000,27,0
20041012,36150.0000,36300.0000,35825.0000,36300.0000,44,0
20041013,33125.0000,33675.0000,32125.0000,32350.0000,257,0
20041014,31800.0000,32225.0000,31725.0000,31912.5000,226,0
20041015,32425.0000,32975.0000,32425.0000,32875.0000,113,0
20041018,32550.0000,32600.0000,31975.0000,32250.0000,210,0
20041019,32575.0000,32800.0000,32550.0000,32550.0000,265,0
20041020,32275.0000,32825.0000,31925.0000,32662.5000,277,0
20041021,32900.0000,33025.0000,32500.0000,32937.5000,242,0
20041022,32850.0000,32850.0000,32250.0000,32737.5000,139,0
20041025,32100.0000,32100.0000,31750.0000,31987.5000,183,0
20041026,32100.0000,32262.5000,32100.0000,32125.0000,174,0
20041027,32050.0000,32425.0000,32050.0000,32200.0000,1154,0
20041028,31500.0000,31700.0000,31200.0000,31337.5000,12397,0
20041029,31875.0000,33462.5000,31875.0000,33437.5000,18918,0
20041101,32900.0000,33150.0000,32625.0000,32687.5000,6595,0
20041102,32700.0000,33125.0000,32550.0000,33012.5000,6801,0
20041103,33037.5000,33362.5000,33012.5000,33250.0000,5797,0
20041104,33700.0000,33950.0000,33550.0000,33725.0000,7082,0
20041105,33675.0000,34375.0000,33525.0000,34075.0000,11563,0
20041108,34325.0000,34450.0000,33875.0000,34037.5000,7635,0
20041109,34150.0000,34437.5000,33575.0000,34387.5000,8155,0
20041110,34375.0000,34600.0000,33775.0000,34075.0000,9627,0
20041111,34250.0000,34675.0000,34225.0000,34312.5000,6026,0
20041112,34675.0000,34900.0000,34475.0000,34862.5000,8414,0
20041115,34750.0000,34850.0000,34375.0000,34687.5000,5328,0
20041116,34350.0000,34375.0000,33875.0000,34225.0000,7668,0
20041117,34775.0000,35287.5000,34750.0000,35262.5000,9699,0
20041118,35625.0000,35800.0000,35375.0000,35625.0000,9422,0
20041119,35375.0000,35825.0000,35325.0000,35800.0000,9091,0
20041122,35375.0000,35400.0000,34750.0000,35225.0000,16228,0
20041123,35500.0000,35625.0000,35262.5000,35437.5000,10939,0
20041124,35775.0000,36050.0000,35650.0000,35962.5000,9421,0
20041129,36125.0000,36250.0000,36100.0000,36137.5000,638,0
20041130,36150.0000,36275.0000,35775.0000,36050.0000,449,0
20041201,36050.0000,36375.0000,36050.0000,36362.5000,1184,0
20041202,36075.0000,36075.0000,34750.0000,35000.0000,329,0
20041203,34900.0000,35400.0000,34625.0000,35337.5000,105,0
20041206,34825.0000,35162.5000,34775.0000,35162.5000,78,0
20041207,35300.0000,35300.0000,34075.0000,34400.0000,250,0
20041208,33700.0000,33700.0000,33200.0000,33512.5000,537,0
20041209,33250.0000,33562.5000,33225.0000,33562.5000,293,0
20041210,33800.0000,33875.0000,33750.0000,33812.5000,275,0
20041213,34400.0000,34650.0000,34125.0000,34650.0000,320,0
20041214,34600.0000,34875.0000,34600.0000,34850.0000,377,0
20041215,35175.0000,35387.5000,34675.0000,35387.5000,275,0
20041216,35700.0000,35700.0000,35175.0000,35425.0000,409,0
20041217,35350.0000,35687.5000,35275.0000,35687.5000,341,0
20041220,35900.0000,36212.5000,35775.0000,36212.5000,347,0
20041221,36175.0000,36800.0000,35850.0000,36800.0000,253,0
20041222,37000.0000,37025.0000,36012.5000,36012.5000,773,0
20041223,35987.5000,36337.5000,35987.5000,36337.5000,438,0
20041227,36325.0000,36787.5000,36325.0000,36787.5000,347,0
20041228,36650.0000,37925.0000,36650.0000,37275.0000,963,0
20041229,36250.0000,36812.5000,36250.0000,36600.0000,415,0
20041230,35850.0000,36762.5000,35850.0000,36762.5000,156,0
20050103,37350.0000,37400.0000,37250.0000,37375.0000,140,0
20050104,35525.0000,35550.0000,33875.0000,34150.0000,471,0
20050105,34400.0000,35100.0000,34375.0000,34900.0000,202,0
20050106,34575.0000,35000.0000,34575.0000,34925.0000,214,0
20050107,35150.0000,35150.0000,34750.0000,34825.0000,147,0
20050110,34850.0000,34900.0000,34750.0000,34800.0000,115,0
20050111,35250.0000,35550.0000,35175.0000,35500.0000,271,0
20050112,35500.0000,35775.0000,35350.0000,35587.5000,238,0
20050113,35375.0000,35375.0000,34850.0000,34862.5000,198,0
20050114,35000.0000,35387.5000,34950.0000,35387.5000,82,0
20050118,35025.0000,35500.0000,35000.0000,35412.5000,114,0
20050119,35687.5000,35750.0000,35650.0000,35650.0000,275,0
20050120,35550.0000,35775.0000,35500.0000,35750.0000,198,0
20050121,35925.0000,36350.0000,35900.0000,36162.5000,275,0
20050124,36250.0000,36300.0000,35937.5000,36075.0000,210,0
20050125,35875.0000,36000.0000,35700.0000,35950.0000,304,0
20050126,35900.0000,36212.5000,35900.0000,36212.5000,321,0
20050127,35875.0000,36175.0000,35725.0000,36150.0000,1187,0
20050128,35875.0000,36125.0000,35700.0000,35962.5000,7917,0
20050131,35850.0000,35925.0000,35575.0000,35875.0000,7299,0
20050201,35625.0000,35675.0000,35075.0000,35400.0000,11153,0
20050202,35450.0000,35475.0000,34650.0000,34837.5000,11747,0
20050203,34575.0000,34800.0000,33900.0000,34712.5000,13915,0
20050204,34625.0000,34700.0000,34200.0000,34387.5000,6943,0
20050207,34550.0000,35025.0000,34475.0000,34712.5000,8977,0
20050208,34650.0000,34850.0000,34325.0000,34700.0000,9576,0
20050209,34550.0000,34675.0000,34275.0000,34675.0000,7928,0
20050210,34900.0000,35700.0000,34600.0000,35625.0000,15499,0
20050211,35450.0000,35600.0000,35200.0000,35562.5000,7814,0
20050214,35650.0000,36200.0000,35625.0000,35987.5000,11919,0
20050215,36250.0000,36487.5000,36212.5000,36462.5000,14310,0
20050216,36212.5000,36275.0000,35625.0000,36200.0000,9739,0
20050217,36200.0000,37500.0000,35850.0000,37337.5000,16712,0
20050218,37050.0000,37375.0000,37000.0000,37300.0000,15820,0
20050222,37550.0000,37625.0000,37012.5000,37237.5000,14830,0
20050223,37125.0000,37550.0000,36850.0000,37500.0000,12927,0
20050224,37250.0000,37350.0000,36500.0000,37075.0000,7410,0
20050225,37000.0000,37275.0000,36375.0000,37250.0000,369,0
20050228,37425.0000,37625.0000,37400.0000,37562.5000,397,0
20050301,37325.0000,37325.0000,36625.0000,36662.5000,407,0
20050302,36425.0000,37075.0000,36375.0000,36975.0000,214,0
20050303,36950.0000,37200.0000,36850.0000,36925.0000,364,0
20050304,37300.0000,37450.0000,37250.0000,37350.0000,455,0
20050307,37237.5000,37550.0000,37075.0000,37412.5000,175,0
20050308,37900.0000,37975.0000,37487.5000,37487.5000,326,0
20050309,37325.0000,37650.0000,37000.0000,37587.5000,301,0
20050310,37125.0000,37425.0000,36925.0000,37425.0000,308,0
20050311,37100.0000,37225.0000,36500.0000,37075.0000,175,0
20050314,37150.0000,37175.0000,36525.0000,36912.5000,152,0
20050315,37375.0000,37600.0000,37175.0000,37437.5000,198,0
20050316,38000.0000,38000.0000,37675.0000,37700.0000,371,0
20050317,37825.0000,37825.0000,37500.0000,37725.0000,418,0
20050318,37450.0000,37900.0000,37450.0000,37762.5000,156,0
20050321,37362.5000,37375.0000,36925.0000,37275.0000,326,0
20050322,37475.0000,37650.0000,37475.0000,37512.5000,419,0
20050323,36612.5000,36850.0000,36200.0000,36225.0000,426,0
20050324,36500.0000,36725.0000,36425.0000,36475.0000,473,0
20050328,36475.0000,36675.0000,36450.0000,36537.5000,296,0
20050329,36950.0000,37175.0000,36825.0000,36950.0000,654,0
20050330,36762.5000,37325.0000,36700.0000,37300.0000,11826,0
20050331,37300.0000,37900.0000,37275.0000,37562.5000,17772,0
20050401,37075.0000,37400.0000,36775.0000,37112.5000,12286,0
20050404,37050.0000,37400.0000,36750.0000,37375.0000,8556,0
20050405,36875.0000,37150.0000,36612.5000,37112.5000,11794,0
20050406,37375.0000,37800.0000,37075.0000,37712.5000,11995,0
20050407,37750.0000,37850.0000,37500.0000,37662.5000,11322,0
20050408,37525.0000,37837.5000,37350.0000,37687.5000,10176,0
20050411,38062.5000,38187.5000,37925.0000,38125.0000,11164,0
20050412,38250.0000,38400.0000,37275.0000,37400.0000,17759,0
20050413,36775.0000,36775.0000,36075.0000,36487.5000,27802,0
20050414,35450.0000,35975.0000,35250.0000,35712.5000,20757,0
20050415,35900.0000,36400.0000,35750.0000,36125.0000,12847,0
20050418,35975.0000,36125.0000,35650.0000,36125.0000,10301,0
20050419,36400.0000,36850.0000,36250.0000,36787.5000,10355,0
20050420,37250.0000,37775.0000,37037.5000,37737.5000,13854,0
20050421,36925.0000,37187.5000,36787.5000,37087.5000,19175,0
20050422,37175.0000,37425.0000,37150.0000,37200.0000,7400,0
20050425,36762.5000,37275.0000,36450.0000,37237.5000,11323,0
20050426,37175.0000,37400.0000,36500.0000,36662.5000,10063,0
20050427,36725.0000,36750.0000,35800.0000,36450.0000,8926,0
20050428,36250.0000,36375.0000,36000.0000,36312.5000,3676,0
20050429,36575.0000,37000.0000,36500.0000,36975.0000,441,0
20050502,36762.5000,36875.0000,36550.0000,36875.0000,156,0
20050503,36575.0000,36800.0000,36500.0000,36562.5000,276,0
20050504,36300.0000,36375.0000,35700.0000,36125.0000,322,0
20050505,35975.0000,36375.0000,35900.0000,36200.0000,270,0
20050506,36325.0000,36525.0000,36175.0000,36525.0000,91,0
20050509,36875.0000,37075.0000,36637.5000,36637.5000,485,0
20050510,36650.0000,36975.0000,36650.0000,36925.0000,361,0
20050511,36500.0000,36725.0000,36500.0000,36687.5000,479,0
20050512,36125.0000,36125.0000,35200.0000,35200.0000,946,0
20050513,35125.0000,35350.0000,34375.0000,34812.5000,650,0
20050516,35000.0000,35025.0000,34500.0000,34950.0000,429,0
20050517,35075.0000,35425.0000,34925.0000,35212.5000,381,0
20050518,35550.0000,35850.0000,35375.0000,35700.0000,903,0
20050519,35475.0000,35600.0000,35200.0000,35450.0000,630,0
20050520,35500.0000,35700.0000,35250.0000,35700.0000,519,0
20050523,35375.0000,36150.0000,35375.0000,36037.5000,260,0
20050524,36250.0000,36475.0000,36150.0000,36325.0000,352,0
20050525,36350.0000,36537.5000,36250.0000,36537.5000,435,0
20050526,36375.0000,37125.0000,36375.0000,37075.0000,961,0
20050527,36325.0000,36450.0000,35975.0000,36275.0000,8411,0
20050531,35700.0000,36450.0000,35650.0000,36412.5000,12239,0
20050601,36250.0000,37200.0000,36000.0000,37137.5000,15497,0
20050602,37150.0000,38050.0000,37125.0000,37912.5000,19733,0
20050603,38675.0000,39200.0000,38500.0000,38937.5000,18751,0
20050606,39075.0000,39300.0000,38850.0000,39100.0000,9807,0
20050607,39375.0000,39425.0000,38487.5000,38575.0000,14595,0
20050608,38700.0000,38800.0000,38225.0000,38650.0000,13956,0
20050609,38700.0000,38775.0000,38300.0000,38675.0000,8817,0
20050610,38950.0000,39075.0000,38600.0000,39062.5000,10409,0
20050613,38925.0000,39100.0000,38325.0000,38487.5000,11512,0
20050614,38750.0000,38775.0000,38000.0000,38162.5000,13038,0
20050615,38600.0000,38850.0000,38437.5000,38725.0000,6322,0
20050616,39312.5000,39625.0000,39012.5000,39237.5000,12837,0
20050617,40000.0000,40250.0000,39675.0000,40100.0000,14236,0
20050620,40075.0000,40125.0000,39550.0000,39687.5000,11273,0
20050621,39625.0000,40000.0000,39275.0000,39812.5000,16312,0
20050622,39375.0000,39712.5000,39075.0000,39612.5000,10022,0
20050623,38625.0000,39650.0000,38450.0000,39562.5000,9431,0
20050624,39950.0000,40225.0000,39550.0000,39825.0000,9736,0
20050627,39800.0000,40000.0000,39612.5000,39950.0000,7740,0
20050628,39625.0000,39900.0000,39437.5000,39725.0000,6141,0
20050629,39075.0000,39675.0000,38950.0000,39675.0000,115,0
20050630,39800.0000,39925.0000,38300.0000,38375.0000,213,0
20050701,38625.0000,38625.0000,37325.0000,37512.5000,409,0
20050705,38200.0000,38600.0000,37950.0000,38575.0000,93,0
20050706,38650.0000,39175.0000,38650.0000,39175.0000,199,0
20050707,38950.0000,39337.5000,38950.0000,39337.5000,102,0
20050708,39750.0000,40000.0000,39625.0000,39850.0000,81,0
20050711,39875.0000,39875.0000,39625.0000,39775.0000,133,0
20050712,39850.0000,39850.0000,39075.0000,39225.0000,218,0
20050713,39800.0000,39800.0000,39150.0000,39475.0000,225,0
20050714,39725.0000,40125.0000,39450.0000,39475.0000,233,0
20050715,39550.0000,39887.5000,39450.0000,39850.0000,302,0
20050718,40100.0000,40500.0000,39825.0000,39937.5000,527,0
20050719,39925.0000,40387.5000,39850.0000,40387.5000,214,0
20050720,40425.0000,40575.0000,40225.0000,40537.5000,177,0
20050721,40625.0000,40825.0000,39875.0000,39875.0000,590,0
20050722,40275.0000,40875.0000,40275.0000,40737.5000,318,0
20050725,40875.0000,41100.0000,40600.0000,41100.0000,410,0
20050726,40825.0000,41050.0000,40750.0000,40850.0000,774,0
20050727,40900.0000,41625.0000,40900.0000,41600.0000,687,0
20050728,40625.0000,41350.0000,40400.0000,41225.0000,10137,0
20050729,41187.5000,41350.0000,40900.0000,41112.5000,9243,0
20050801,41000.0000,41600.0000,40725.0000,41575.0000,10667,0
20050802,41450.0000,41687.5000,41150.0000,41562.5000,8843,0
20050803,41575.0000,41800.0000,41325.0000,41787.5000,7687,0
20050804,41437.5000,41550.0000,41150.0000,41362.5000,7889,0
20050805,41575.0000,41625.0000,41125.0000,41225.0000,11597,0
20050808,40950.0000,41350.0000,40900.0000,41162.5000,8845,0
20050809,40450.0000,40525.0000,39962.5000,40187.5000,19862,0
20050810,40575.0000,41125.0000,40575.0000,40862.5000,13581,0
20050811,40625.0000,41225.0000,40375.0000,41175.0000,10991,0
20050812,41725.0000,42225.0000,41700.0000,41900.0000,12541,0
20050815,41975.0000,42700.0000,41925.0000,42687.5000,10152,0
20050816,42650.0000,43450.0000,42525.0000,42862.5000,12437,0
20050817,42125.0000,42125.0000,40812.5000,41425.0000,18421,0
20050818,41500.0000,42125.0000,41387.5000,41475.0000,8287,0
20050819,41525.0000,41675.0000,41275.0000,41475.0000,13388,0
20050822,41525.0000,42212.5000,41500.0000,42125.0000,10798,0
20050823,41925.0000,42375.0000,41787.5000,42300.0000,6121,0
20050824,42175.0000,42175.0000,41500.0000,41675.0000,9305,0
20050825,41700.0000,41850.0000,41125.0000,41225.0000,7497,0
20050826,41800.0000,42350.0000,41675.0000,42325.0000,5077,0
20050829,42250.0000,42750.0000,41750.0000,41912.5000,5611,0
20050830,42150.0000,42425.0000,42025.0000,42325.0000,1199,0
20050831,42525.0000,42525.0000,41700.0000,41750.0000,467,0
20050901,41850.0000,42675.0000,41850.0000,42650.0000,620,0
20050902,43500.0000,43700.0000,43225.0000,43225.0000,162,0
20050906,43350.0000,43350.0000,42700.0000,42862.5000,171,0
20050907,42750.0000,42775.0000,42450.0000,42525.0000,133,0
20050908,42637.5000,42637.5000,41750.0000,41812.5000,263,0
20050909,41575.0000,41575.0000,40950.0000,41450.0000,497,0
20050912,41750.0000,42525.0000,41525.0000,42450.0000,201,0
20050913,41850.0000,42100.0000,41675.0000,41987.5000,130,0
20050914,41825.0000,41850.0000,41375.0000,41575.0000,209,0
20050915,41500.0000,41575.0000,41175.0000,41462.5000,145,0
20050916,41375.0000,41450.0000,40950.0000,41300.0000,793,0
20050919,41725.0000,42875.0000,41725.0000,42875.0000,693,0
20050920,43150.0000,43750.0000,43025.0000,43175.0000,254,0
20050921,43625.0000,44250.0000,43525.0000,44212.5000,948,0
20050922,44625.0000,44625.0000,44250.0000,44425.0000,673,0
20050923,44675.0000,44825.0000,44150.0000,44212.5000,604,0
20050926,44550.0000,45137.5000,44475.0000,45137.5000,1040,0
20050927,44675.0000,45087.5000,44675.0000,44900.0000,1373,0
20050928,45100.0000,45487.5000,44775.0000,45475.0000,2407,0
20050929,44500.0000,44500.0000,44325.0000,44362.5000,59,0
20050930,44275.0000,44300.0000,43987.5000,44062.5000,232,0
20051003,44100.0000,44875.0000,44100.0000,44850.0000,584,0
20051004,44800.0000,45075.0000,44800.0000,45075.0000,270,0
20051005,45075.0000,45650.0000,45075.0000,45637.5000,384,0
20051006,45400.0000,45750.0000,45400.0000,45687.5000,246,0
20051007,46000.0000,46337.5000,45700.0000,46337.5000,371,0
20051010,46650.0000,46700.0000,46275.0000,46300.0000,136,0
20051011,46600.0000,47000.0000,46575.0000,46987.5000,198,0
20051012,46750.0000,46825.0000,45950.0000,45950.0000,188,0
20051013,45525.0000,45600.0000,45250.0000,45287.5000,241,0
20051014,45000.0000,45200.0000,44750.0000,45075.0000,758,0
20051017,46100.0000,46775.0000,45975.0000,46725.0000,413,0
20051018,46700.0000,46912.5000,46450.0000,46887.5000,161,0
20051019,46712.5000,46712.5000,46262.5000,46500.0000,720,0
20051020,47437.5000,47650.0000,46275.0000,46275.0000,303,0
20051021,45500.0000,46375.0000,44625.0000,46375.0000,1073,0
20051024,45850.0000,46150.0000,45375.0000,46150.0000,330,0
20051025,46300.0000,47137.5000,46300.0000,47137.5000,208,0
20051026,47250.0000,47575.0000,46225.0000,46925.0000,687,0
20051027,46900.0000,47050.0000,46375.0000,46600.0000,543,0
20051028,44375.0000,45500.0000,44300.0000,45500.0000,7820,0
20051031,45550.0000,45700.0000,45012.5000,45275.0000,11211,0
20051101,45175.0000,45875.0000,44575.0000,45400.0000,14039,0
20051102,45450.0000,45825.0000,45425.0000,45762.5000,7658,0
20051103,45900.0000,46050.0000,45500.0000,45675.0000,11801,0
20051104,46125.0000,46350.0000,45825.0000,46150.0000,11400,0
20051107,46100.0000,46300.0000,45700.0000,46187.5000,12061,0
20051108,45662.5000,46025.0000,45662.5000,45950.0000,12150,0
20051109,46000.0000,46175.0000,45575.0000,45787.5000,11469,0
20051110,46000.0000,46875.0000,45975.0000,46787.5000,17460,0
20051111,47312.5000,47650.0000,47175.0000,47637.5000,16124,0
20051114,47450.0000,48025.0000,47425.0000,47837.5000,11930,0
20051115,47725.0000,48512.5000,47700.0000,48300.0000,11640,0
20051116,47700.0000,48450.0000,47525.0000,48375.0000,11783,0
20051117,48625.0000,48750.0000,47875.0000,48650.0000,13271,0
20051118,49025.0000,49500.0000,49025.0000,49450.0000,14196,0
20051121,49025.0000,49475.0000,48700.0000,49337.5000,17198,0
20051122,48925.0000,48975.0000,47625.0000,47937.5000,18506,0
20051123,47625.0000,49250.0000,47500.0000,49212.5000,11751,0
20051128,50000.0000,50425.0000,49225.0000,50400.0000,9819,0
20051129,49500.0000,50125.0000,49500.0000,49712.5000,1149,0
20051130,50125.0000,50250.0000,49750.0000,50125.0000,632,0
20051201,50525.0000,52087.5000,50500.0000,52087.5000,975,0
20051202,51625.0000,52125.0000,51400.0000,51650.0000,1166,0
20051205,51750.0000,52225.0000,51625.0000,52225.0000,312,0
20051206,51325.0000,51825.0000,51325.0000,51550.0000,326,0
20051207,51850.0000,52800.0000,51825.0000,52737.5000,719,0
20051208,52875.0000,52875.0000,52500.0000,52650.0000,490,0
20051209,52875.0000,52875.0000,52575.0000,52750.0000,247,0
20051212,52925.0000,52925.0000,51650.0000,51675.0000,899,0
20051213,52250.0000,52925.0000,52250.0000,52662.5000,402,0
20051214,52525.0000,52750.0000,51125.0000,51237.5000,554,0
20051215,51500.0000,52175.0000,51125.0000,52025.0000,557,0
20051216,52350.0000,52825.0000,52350.0000,52737.5000,447,0
20051219,52600.0000,52875.0000,52425.0000,52425.0000,521,0
20051220,52375.0000,52550.0000,52200.0000,52500.0000,536,0
20051221,52425.0000,52625.0000,51875.0000,52562.5000,692,0
20051222,52625.0000,52962.5000,52525.0000,52962.5000,1052,0
20051223,52975.0000,53987.5000,52975.0000,53987.5000,519,0
20051227,53000.0000,53200.0000,53000.0000,53187.5000,195,0
20051228,55000.0000,55000.0000,54175.0000,54850.0000,1124,0
20051229,52650.0000,52762.5000,52250.0000,52762.5000,297,0
20051230,52725.0000,52775.0000,52275.0000,52550.0000,330,0
20060103,51925.0000,52700.0000,51925.0000,52662.5000,219,0
20060104,53875.0000,54250.0000,53375.0000,53837.5000,289,0
20060105,53000.0000,53237.5000,52762.5000,52762.5000,309,0
20060106,52425.0000,53225.0000,52425.0000,53225.0000,327,0
20060109,53750.0000,53875.0000,53475.0000,53475.0000,122,0
20060110,53875.0000,53900.0000,53450.0000,53825.0000,123,0
20060111,53750.0000,53812.5000,53425.0000,53425.0000,359,0
20060112,53250.0000,53400.0000,53150.0000,53325.0000,459,0
20060113,53500.0000,54125.0000,53375.0000,53837.5000,259,0
20060117,53562.5000,53925.0000,53500.0000,53750.0000,273,0
20060118,53400.0000,53900.0000,53400.0000,53850.0000,354,0
20060119,53750.0000,53750.0000,53375.0000,53375.0000,438,0
20060120,53275.0000,53550.0000,52675.0000,52700.0000,553,0
20060123,53125.0000,53250.0000,52900.0000,53112.5000,725,0
20060124,52800.0000,54075.0000,52725.0000,54025.0000,1679,0
20060125,54750.0000,55337.5000,54750.0000,55337.5000,563,0
20060126,55050.0000,55250.0000,55000.0000,55200.0000,664,0
20060127,55625.0000,56137.5000,55625.0000,56137.5000,1159,0
20060130,55750.0000,55850.0000,55575.0000,55737.5000,6529,0
20060131,55675.0000,55825.0000,55150.0000,55712.5000,13278,0
20060201,55925.0000,56250.0000,55600.0000,56225.0000,11808,0
20060202,56475.0000,57875.0000,56300.0000,57725.0000,13708,0
20060203,57500.0000,57900.0000,57300.0000,57700.0000,10507,0
20060206,57250.0000,58375.0000,57250.0000,58250.0000,8433,0
20060207,58125.0000,58175.0000,56900.0000,56950.0000,17670,0
20060208,56650.0000,57550.0000,56500.0000,56862.5000,14611,0
20060209,57575.0000,57950.0000,57450.0000,57625.0000,10103,0
20060210,56850.0000,56962.5000,54637.5000,55612.5000,20072,0
20060213,55887.5000,56150.0000,55525.0000,55850.0000,12786,0
20060214,56450.0000,56900.0000,56125.0000,56662.5000,10914,0
20060215,55837.5000,56075.0000,54375.0000,54775.0000,12264,0
20060216,53850.0000,55725.0000,53500.0000,55562.5000,14862,0
20060217,55850.0000,55850.0000,54950.0000,55025.0000,11093,0
20060221,55875.0000,57150.0000,55875.0000,56837.5000,14979,0
20060222,56125.0000,56875.0000,55875.0000,56612.5000,11721,0
20060223,55875.0000,56000.0000,55000.0000,55125.0000,7088,0
20060224,55750.0000,55875.0000,54900.0000,55187.5000,6531,0
20060227,54100.0000,54150.0000,53437.5000,53512.5000,432,0
20060228,54000.0000,54950.0000,54000.0000,54712.5000,210,0
20060301,54850.0000,56175.0000,54850.0000,56112.5000,434,0
20060302,56500.0000,57000.0000,56500.0000,56937.5000,161,0
20060303,57125.0000,57125.0000,56700.0000,56812.5000,579,0
20060306,56350.0000,56375.0000,55125.0000,55125.0000,777,0
20060307,55125.0000,55125.0000,54250.0000,54750.0000,337,0
20060308,54000.0000,54550.0000,53825.0000,54337.5000,276,0
20060309,55375.0000,55375.0000,54950.0000,55112.5000,510,0
20060310,54850.0000,55425.0000,54250.0000,55400.0000,166,0
20060313,55875.0000,56400.0000,55600.0000,56312.5000,208,0
20060314,56050.0000,56550.0000,55700.0000,56550.0000,119,0
20060315,56625.0000,57150.0000,56375.0000,56387.5000,401,0
20060316,56400.0000,56850.0000,56000.0000,56762.5000,378,0
20060317,57700.0000,59250.0000,57700.0000,59250.0000,367,0
20060320,58500.0000,58900.0000,58500.0000,58500.0000,274,0
20060321,59450.0000,59550.0000,58250.0000,58300.0000,188,0
20060322,58250.0000,58825.0000,58250.0000,58712.5000,690,0
20060323,59125.0000,60225.0000,58900.0000,60200.0000,162,0
20060324,59850.0000,60500.0000,59825.0000,60112.5000,766,0
20060327,60475.0000,61200.0000,60475.0000,61062.5000,936,0
20060328,60862.5000,61350.0000,60850.0000,61112.5000,1009,0
20060329,60650.0000,61675.0000,60650.0000,61412.5000,1151,0
20060330,61275.0000,62350.0000,61050.0000,62112.5000,9490,0
20060331,62625.0000,62750.0000,61175.0000,61575.0000,12871,0
20060403,63125.0000,64012.5000,62962.5000,63687.5000,9936,0
20060404,63225.0000,63875.0000,63150.0000,63387.5000,10158,0
20060405,64575.0000,65000.0000,64250.0000,64900.0000,9867,0
20060406,65425.0000,66225.0000,65250.0000,66162.5000,9905,0
20060407,66000.0000,66175.0000,64662.5000,66012.5000,14626,0
20060410,67250.0000,67800.0000,67100.0000,67725.0000,12260,0
20060411,67700.0000,68175.0000,67450.0000,68037.5000,11857,0
20060412,68550.0000,70000.0000,68275.0000,69287.5000,11857,0
20060417,72625.0000,72925.0000,71875.0000,72375.0000,9202,0
20060418,73700.0000,74375.0000,72750.0000,74275.0000,13225,0
20060419,73900.0000,74625.0000,72887.5000,73987.5000,16577,0
20060420,73750.0000,74050.0000,70750.0000,74050.0000,12165,0
20060421,75625.0000,78550.0000,74750.0000,78512.5000,9123,0
20060424,77625.0000,78250.0000,77000.0000,77775.0000,9941,0
20060425,79750.0000,83125.0000,79500.0000,83012.5000,11444,0
20060426,82750.0000,84950.0000,82625.0000,84875.0000,10013,0
20060427,81875.0000,84625.0000,80250.0000,80712.5000,532,0
20060428,82000.0000,84250.0000,81250.0000,82075.0000,1043,0
20060501,84375.0000,84575.0000,83500.0000,84575.0000,537,0
20060502,83750.0000,84000.0000,82625.0000,83662.5000,710,0
20060503,83000.0000,84062.5000,82000.0000,84062.5000,504,0
20060504,86050.0000,88750.0000,86000.0000,88312.5000,426,0
20060505,89375.0000,89375.0000,88000.0000,88612.5000,241,0
20060508,87125.0000,88875.0000,87125.0000,88875.0000,161,0
20060509,89000.0000,91375.0000,89000.0000,91200.0000,525,0
20060510,92625.0000,94000.0000,92275.0000,93575.0000,766,0
20060511,98375.0000,101750.0000,97500.0000,99575.0000,398,0
20060512,99750.0000,99750.0000,97250.0000,98162.5000,931,0
20060515,93500.0000,97000.0000,92750.0000,95412.5000,312,0
20060516,94625.0000,98000.0000,94500.0000,97925.0000,488,0
20060517,97500.0000,97500.0000,93500.0000,93762.5000,553,0
20060518,93125.0000,95500.0000,93000.0000,94737.5000,398,0
20060519,91500.0000,92000.0000,88125.0000,88850.0000,644,0
20060522,86750.0000,89500.0000,86250.0000,88750.0000,695,0
20060523,91875.0000,99375.0000,91875.0000,99262.5000,739,0
20060524,92500.0000,94500.0000,91500.0000,93037.5000,577,0
20060525,94625.0000,95500.0000,92000.0000,94750.0000,906,0
20060526,94750.0000,97375.0000,94000.0000,97312.5000,604,0
20060530,95000.0000,95500.0000,90375.0000,91850.0000,6534,0
20060531,92125.0000,94000.0000,89850.0000,90600.0000,10929,0
20060601,87000.0000,88375.0000,83500.0000,86775.0000,10175,0
20060602,90125.0000,90500.0000,87750.0000,89662.5000,6270,0
20060605,89750.0000,90250.0000,87625.0000,90025.0000,5996,0
20060606,87375.0000,87500.0000,86000.0000,87237.5000,6252,0
20060607,84500.0000,90975.0000,83875.0000,89600.0000,14998,0
20060608,85250.0000,88000.0000,83500.0000,83925.0000,12419,0
20060609,84625.0000,86750.0000,81037.5000,81687.5000,11386,0
20060612,81875.0000,83375.0000,79525.0000,80712.5000,11769,0
20060613,77500.0000,79125.0000,74625.0000,75262.5000,12514,0
20060614,76000.0000,77500.0000,75125.0000,76400.0000,10274,0
20060615,77500.0000,82875.0000,77250.0000,80375.0000,8237,0
20060616,80875.0000,82450.0000,80750.0000,82287.5000,5221,0
20060619,79375.0000,80000.0000,77875.0000,78812.5000,6022,0
20060620,77750.0000,79500.0000,76250.0000,79287.5000,4694,0
20060621,79000.0000,79875.0000,77975.0000,79762.5000,4007,0
20060622,81500.0000,81750.0000,78125.0000,78387.5000,4172,0
20060623,77750.0000,81012.5000,77125.0000,81012.5000,3008,0
20060626,80250.0000,83750.0000,79625.0000,83100.0000,5104,0
20060627,81250.0000,82375.0000,78750.0000,79675.0000,6459,0
20060628,81500.0000,82325.0000,79625.0000,82325.0000,4214,0
20060629,81750.0000,84625.0000,81750.0000,84300.0000,542,0
20060630,86500.0000,86750.0000,85000.0000,85125.0000,102,0
20060705,86125.0000,86387.5000,85125.0000,86387.5000,360,0
20060706,86625.0000,92000.0000,86625.0000,91737.5000,734,0
20060707,90875.0000,90875.0000,89875.0000,89937.5000,323,0
20060710,89250.0000,91000.0000,88775.0000,90737.5000,301,0
20060711,92375.0000,92375.0000,91512.5000,91900.0000,301,0
20060712,94500.0000,95250.0000,91875.0000,92875.0000,899,0
20060713,92750.0000,93162.5000,91625.0000,93162.5000,553,0
20060714,94250.0000,94250.0000,93562.5000,94125.0000,298,0
20060717,92312.5000,92375.0000,89250.0000,91275.0000,669,0
20060718,92000.0000,92625.0000,90000.0000,90562.5000,623,0
20060719,88125.0000,91250.0000,87812.5000,91075.0000,819,0
20060720,89375.0000,89500.0000,85750.0000,86450.0000,901,0
20060721,87000.0000,87500.0000,82500.0000,84450.0000,540,0
20060724,84750.0000,85900.0000,82375.0000,85900.0000,945,0
20060725,87000.0000,87875.0000,86375.0000,87650.0000,1149,0
20060726,86000.0000,87250.0000,85250.0000,87112.5000,806,0
20060727,88500.0000,88500.0000,87250.0000,87712.5000,1846,0
20060728,87500.0000,89000.0000,86000.0000,88725.0000,6645,0
20060731,90000.0000,91375.0000,89250.0000,89250.0000,8487,0
20060801,89625.0000,90000.0000,89125.0000,89825.0000,5022,0
20060802,89500.0000,90500.0000,89000.0000,89775.0000,4191,0
20060803,89550.0000,89625.0000,85812.5000,87237.5000,6909,0
20060804,89450.0000,92125.0000,89450.0000,90812.5000,7353,0
20060807,89325.0000,91725.0000,89250.0000,90262.5000,9586,0
20060808,90125.0000,91000.0000,89250.0000,90050.0000,8676,0
20060809,90375.0000,93300.0000,90250.0000,92750.0000,11118,0
20060810,92250.0000,92625.0000,89875.0000,90612.5000,9718,0
20060811,90875.0000,91125.0000,85250.0000,86912.5000,14135,0
20060814,86750.0000,88475.0000,86250.0000,88425.0000,7277,0
20060815,87750.0000,88250.0000,86500.0000,88187.5000,6406,0
20060816,86750.0000,88875.0000,86500.0000,86750.0000,7558,0
20060817,86625.0000,86875.0000,82250.0000,83937.5000,9900,0
20060818,84750.0000,86612.5000,84750.0000,85862.5000,6092,0
20060821,87000.0000,88625.0000,86750.0000,87987.5000,5332,0
20060822,86875.0000,87500.0000,85875.0000,87325.0000,5828,0
20060823,86825.0000,88375.0000,85687.5000,86625.0000,7072,0
20060824,87350.0000,87375.0000,84000.0000,85712.5000,7080,0
20060825,85500.0000,86350.0000,85250.0000,86062.5000,3269,0
20060828,85750.0000,86625.0000,85500.0000,86362.5000,2097,0
20060829,85000.0000,85250.0000,83825.0000,84762.5000,5112,0
20060830,85250.0000,85700.0000,84037.5000,84037.5000,296,0
20060831,87125.0000,87625.0000,86250.0000,86650.0000,90,0
20060901,86500.0000,86875.0000,85875.0000,86875.0000,144,0
20060905,90125.0000,91750.0000,90125.0000,91050.0000,478,0
20060906,91000.0000,92500.0000,90500.0000,92325.0000,272,0
20060907,91625.0000,92000.0000,91000.0000,91525.0000,156,0
20060908,90250.0000,90375.0000,88625.0000,89375.0000,113,0
20060911,86750.0000,86750.0000,85250.0000,85800.0000,393,0
20060912,86500.0000,86625.0000,84625.0000,84700.0000,265,0
20060913,84700.0000,85750.0000,84700.0000,84750.0000,235,0
20060914,85125.0000,85500.0000,84250.0000,84512.5000,249,0
20060915,84250.0000,84250.0000,82000.0000,82887.5000,269,0
20060918,83875.0000,85625.0000,83625.0000,85437.5000,261,0
20060919,84625.0000,85000.0000,84312.5000,84425.0000,176,0
20060920,81625.0000,84500.0000,81625.0000,84312.5000,472,0
20060921,84500.0000,85875.0000,84500.0000,85650.0000,2920,0
20060922,86812.5000,86875.0000,84812.5000,86087.5000,506,0
20060925,83875.0000,86312.5000,83625.0000,86312.5000,304,0
20060926,86250.0000,87375.0000,86062.5000,86712.5000,418,0
20060927,87750.0000,87750.0000,86000.0000,86950.0000,563,0
20060928,86875.0000,86875.0000,85375.0000,85650.0000,501,0
20060929,85937.5000,86875.0000,85750.0000,86512.5000,102,0
20061002,87000.0000,87375.0000,85500.0000,85737.5000,115,0
20061003,83812.5000,83812.5000,82137.5000,82137.5000,237,0
20061004,83875.0000,83875.0000,80000.0000,80137.5000,255,0
20061005,82125.0000,83125.0000,82125.0000,82525.0000,328,0
20061006,83250.0000,85000.0000,83125.0000,84712.5000,146,0
20061009,85625.0000,85750.0000,85000.0000,85387.5000,170,0
20061010,84375.0000,84562.5000,84250.0000,84487.5000,174,0
20061011,84750.0000,85875.0000,84750.0000,85300.0000,106,0
20061012,84812.5000,85537.5000,83562.5000,84637.5000,78,0
20061013,85750.0000,86000.0000,85250.0000,85275.0000,80,0
20061016,85937.5000,89362.5000,85937.5000,89362.5000,451,0
20061017,88312.5000,88375.0000,86875.0000,87250.0000,113,0
20061018,87000.0000,87500.0000,86875.0000,87025.0000,77,0
20061019,87125.0000,87687.5000,87000.0000,87462.5000,238,0
20061020,87250.0000,87500.0000,86362.5000,86362.5000,152,0
20061023,85875.0000,86000.0000,85000.0000,85975.0000,624,0
20061024,83750.0000,85137.5000,83750.0000,85137.5000,270,0
20061025,84750.0000,85187.5000,83875.0000,84800.0000,440,0
20061026,85275.0000,85275.0000,84375.0000,84625.0000,603,0
20061027,84750.0000,85000.0000,84525.0000,84775.0000,626,0
20061030,83500.0000,84000.0000,82125.0000,83962.5000,11147,0
20061031,83962.5000,84350.0000,83250.0000,83637.5000,6129,0
20061101,83125.0000,83625.0000,80375.0000,81025.0000,11454,0
20061102,81750.0000,82500.0000,81375.0000,82287.5000,7633,0
20061103,82500.0000,83437.5000,81950.0000,83062.5000,6290,0
20061106,82375.0000,84075.0000,82125.0000,83425.0000,6688,0
20061107,83875.0000,85125.0000,83812.5000,84137.5000,11676,0
20061108,82625.0000,82812.5000,80625.0000,81112.5000,15456,0
20061109,81875.0000,82925.0000,81525.0000,82725.0000,11570,0
20061110,79750.0000,80125.0000,77000.0000,77212.5000,19143,0
20061113,76375.0000,78100.0000,75875.0000,76875.0000,15398,0
20061114,77250.0000,78000.0000,76275.0000,77225.0000,9137,0
20061115,76750.0000,77850.0000,76400.0000,77362.5000,7199,0
20061116,77312.5000,77312.5000,75762.5000,76025.0000,6396,0
20061117,75375.0000,76625.0000,74500.0000,76437.5000,8920,0
20061120,76875.0000,77250.0000,75800.0000,76037.5000,7427,0
20061121,76862.5000,78187.5000,76775.0000,77887.5000,10168,0
20061122,78750.0000,79100.0000,77250.0000,77775.0000,5271,0
20061127,80250.0000,80400.0000,79275.0000,79687.5000,5112,0
20061128,78662.5000,78687.5000,77750.0000,78450.0000,4963,0
20061129,78375.0000,79187.5000,77950.0000,78475.0000,362,0
20061130,79750.0000,79950.0000,79375.0000,79475.0000,304,0
20061201,78625.0000,78937.5000,78500.0000,78887.5000,153,0
20061204,78562.5000,78987.5000,78562.5000,78987.5000,277,0
20061205,81500.0000,81500.0000,80800.0000,80862.5000,547,0
20061206,79250.0000,79562.5000,78625.0000,78725.0000,301,0
20061207,78125.0000,78125.0000,77500.0000,77550.0000,291,0
20061208,77625.0000,78125.0000,77625.0000,77800.0000,186,0
20061211,77625.0000,78625.0000,77500.0000,78087.5000,139,0
20061212,77675.0000,77687.5000,77175.0000,77175.0000,135,0
20061213,75750.0000,76325.0000,75612.5000,75612.5000,325,0
20061214,77000.0000,77200.0000,76112.5000,76187.5000,229,0
20061215,76000.0000,76000.0000,74812.5000,75200.0000,361,0
20061218,75000.0000,75937.5000,74875.0000,75525.0000,330,0
20061219,75250.0000,75500.0000,74937.5000,75125.0000,459,0
20061220,74000.0000,74000.0000,73612.5000,73612.5000,479,0
20061221,72875.0000,72875.0000,71625.0000,71700.0000,389,0
20061222,71500.0000,71625.0000,70950.0000,71075.0000,251,0
20061226,71437.5000,71750.0000,71437.5000,71512.5000,441,0
20061227,72125.0000,72500.0000,71312.5000,72300.0000,796,0
20061228,72187.5000,72500.0000,72100.0000,72300.0000,93,0
20061229,71000.0000,71650.0000,71000.0000,71650.0000,86,0
20070103,67000.0000,67000.0000,66112.5000,66112.5000,228,0
20070104,64625.0000,65500.0000,64125.0000,64975.0000,257,0
20070105,64500.0000,64950.0000,63250.0000,63312.5000,207,0
20070108,64500.0000,64500.0000,63112.5000,63112.5000,259,0
20070109,63250.0000,63950.0000,63125.0000,63800.0000,115,0
20070110,64812.5000,66537.5000,64812.5000,66537.5000,243,0
20070111,66312.5000,66650.0000,66250.0000,66450.0000,123,0
20070112,66000.0000,66000.0000,65062.5000,65062.5000,70,0
20070116,64700.0000,64750.0000,64362.5000,64362.5000,247,0
20070117,64125.0000,64125.0000,63500.0000,64050.0000,168,0
20070118,62625.0000,62625.0000,62125.0000,62125.0000,84,0
20070119,63125.0000,63125.0000,62675.0000,62675.0000,186,0
20070122,62487.5000,63250.0000,62487.5000,63037.5000,62,0
20070123,64000.0000,65000.0000,64000.0000,64237.5000,183,0
20070124,64800.0000,64875.0000,64250.0000,64837.5000,106,0
20070125,66062.5000,66562.5000,66000.0000,66112.5000,453,0
20070126,64600.0000,65600.0000,64600.0000,65600.0000,303,0
20070129,63425.0000,63625.0000,63187.5000,63275.0000,1086,0
20070130,63950.0000,64475.0000,63750.0000,64037.5000,7919,0
20070131,64312.5000,65250.0000,64000.0000,64862.5000,8290,0
20070201,64312.5000,64925.0000,62875.0000,63262.5000,8914,0
20070202,61875.0000,62000.0000,59625.0000,60575.0000,14721,0
20070205,61000.0000,61175.0000,60375.0000,60412.5000,7494,0
20070206,61000.0000,62500.0000,61000.0000,62412.5000,9305,0
20070207,60750.0000,62062.5000,60750.0000,61375.0000,11933,0
20070208,60125.0000,61600.0000,59900.0000,61262.5000,14090,0
20070209,61750.0000,63250.0000,61625.0000,62937.5000,11159,0
20070212,62625.0000,63062.5000,61450.0000,61937.5000,13254,0
20070213,63500.0000,65000.0000,63375.0000,64612.5000,14734,0
20070214,64375.0000,65250.0000,64062.5000,64425.0000,6755,0
20070215,66450.0000,67250.0000,65750.0000,66600.0000,13019,0
20070216,65750.0000,66125.0000,65450.0000,66112.5000,9973,0
20070220,65150.0000,65287.5000,64125.0000,64650.0000,9337,0
20070221,64200.0000,66425.0000,64100.0000,66362.5000,10617,0
20070222,67750.0000,69850.0000,67675.0000,69150.0000,12865,0
20070223,70875.0000,71625.0000,70375.0000,71000.0000,9131,0
20070226,71000.0000,71875.0000,70750.0000,71387.5000,7418,0
20070227,70750.0000,70750.0000,70150.0000,70475.0000,664,0
20070228,68512.5000,68675.0000,68500.0000,68675.0000,507,0
20070301,69375.0000,69450.0000,68325.0000,68762.5000,132,0
20070302,68812.5000,68812.5000,67612.5000,67612.5000,115,0
20070305,66000.0000,67000.0000,66000.0000,66662.5000,204,0
20070306,67850.0000,67850.0000,67750.0000,67750.0000,100,0
20070307,68700.0000,69550.0000,68700.0000,69475.0000,108,0
20070308,71600.0000,71600.0000,70737.5000,70737.5000,106,0
20070309,69675.0000,69687.5000,69500.0000,69500.0000,116,0
20070312,70300.0000,71162.5000,70125.0000,71162.5000,157,0
20070313,70612.5000,70612.5000,70612.5000,70612.5000,156,0
20070314,70950.0000,70950.0000,70600.0000,70600.0000,973,0
20070315,73250.0000,74700.0000,73250.0000,74700.0000,325,0
20070316,75275.0000,75275.0000,75275.0000,75275.0000,195,0
20070319,75650.0000,75650.0000,75587.5000,75587.5000,167,0
20070320,75625.0000,75912.5000,75625.0000,75912.5000,294,0
20070321,75750.0000,75750.0000,75125.0000,75600.0000,229,0
20070322,77250.0000,77350.0000,76812.5000,76825.0000,1050,0
20070323,77250.0000,77250.0000,76812.5000,76825.0000,192,0
20070326,77750.0000,78350.0000,77675.0000,78237.5000,175,0
20070327,76312.5000,76312.5000,76312.5000,76312.5000,642,0
20070328,76550.0000,76625.0000,75750.0000,76387.5000,778,0
20070329,76250.0000,77375.0000,76200.0000,77162.5000,6763,0
20070330,78550.0000,79000.0000,78100.0000,78650.0000,8562,0
20070402,78175.0000,79575.0000,77875.0000,79475.0000,9593,0
20070403,81812.5000,83100.0000,81500.0000,82862.5000,14725,0
20070404,82950.0000,84875.0000,81900.0000,84687.5000,14544,0
20070405,84425.0000,85625.0000,83875.0000,84425.0000,10286,0
20070406,72200.0000,72200.0000,72200.0000,72200.0000,0,0
20070409,86000.0000,87750.0000,85600.0000,87650.0000,12834,0
20070410,88375.0000,88875.0000,87500.0000,88150.0000,16378,0
20070411,90250.0000,90437.5000,88825.0000,89562.5000,16601,0
20070412,89187.5000,89500.0000,87500.0000,87550.0000,15828,0
20070413,88250.0000,88950.0000,87750.0000,88300.0000,13787,0
20070416,89975.0000,90000.0000,87500.0000,88487.5000,10780,0
20070417,88750.0000,92312.5000,88750.0000,91925.0000,13215,0
20070418,91000.0000,91625.0000,90375.0000,90475.0000,14157,0
20070419,89925.0000,90150.0000,87875.0000,89662.5000,12780,0
20070420,91250.0000,91250.0000,89750.0000,90262.5000,8099,0
20070423,89875.0000,91025.0000,89750.0000,90812.5000,11278,0
20070424,91500.0000,91625.0000,88250.0000,88812.5000,10171,0
20070425,89300.0000,90000.0000,89000.0000,89650.0000,6536,0
20070426,88312.5000,88425.0000,86500.0000,87200.0000,9461,0
20070427,88125.0000,88125.0000,88125.0000,88125.0000,306,0
20070430,88625.0000,88762.5000,88625.0000,88762.5000,49,0
20070501,89500.0000,91125.0000,89500.0000,90637.5000,437,0
20070502,90825.0000,91000.0000,90750.0000,90925.0000,216,0
20070503,91250.0000,93050.0000,91250.0000,92950.0000,262,0
20070504,93625.0000,94625.0000,93625.0000,93862.5000,769,0
20070507,92875.0000,92875.0000,92725.0000,92812.5000,278,0
20070508,93100.0000,93100.0000,92975.0000,92987.5000,153,0
20070509,92750.0000,92812.5000,91950.0000,91950.0000,423,0
20070510,90375.0000,90500.0000,89137.5000,89137.5000,372,0
20070511,90300.0000,90300.0000,89812.5000,90050.0000,272,0
20070514,87500.0000,87500.0000,87125.0000,87337.5000,166,0
20070515,87375.0000,88512.5000,87375.0000,88337.5000,475,0
20070516,86425.0000,86700.0000,85450.0000,85512.5000,348,0
20070517,83000.0000,83000.0000,82250.0000,82637.5000,356,0
20070518,83200.0000,83200.0000,82950.0000,83175.0000,336,0
20070521,83500.0000,85075.0000,83250.0000,85075.0000,314,0
20070522,84250.0000,84250.0000,82625.0000,82625.0000,366,0
20070523,82312.5000,83062.5000,81875.0000,82600.0000,456,0
20070524,82925.0000,82925.0000,79637.5000,79637.5000,529,0
20070525,80975.0000,83262.5000,80975.0000,83262.5000,307,0
20070528,72837.5000,72837.5000,72837.5000,72837.5000,0,0
20070529,83312.5000,83312.5000,82562.5000,83200.0000,404,0
20070530,81812.5000,82625.0000,81500.0000,82587.5000,8799,0
20070531,84075.0000,84950.0000,83687.5000,84887.5000,10089,0
20070601,84875.0000,85625.0000,84375.0000,85125.0000,9465,0
20070604,85200.0000,87125.0000,85125.0000,86700.0000,11576,0
20070605,86500.0000,86875.0000,85500.0000,86037.5000,12285,0
20070606,85062.5000,85550.0000,83925.0000,85100.0000,11888,0
20070607,83875.0000,85250.0000,83750.0000,84425.0000,13513,0
20070608,81875.0000,82312.5000,81125.0000,81437.5000,12074,0
20070611,82812.5000,84000.0000,82812.5000,83900.0000,7,0
20070612,82000.0000,82437.5000,81450.0000,82175.0000,13997,0
20070613,81500.0000,83000.0000,81125.0000,82825.0000,14622,0
20070614,82875.0000,85625.0000,82775.0000,84812.5000,11914,0
20070615,84000.0000,85750.0000,83562.5000,85550.0000,8985,0
20070618,86250.0000,87875.0000,85000.0000,85450.0000,10917,0
20070619,84125.0000,85125.0000,84062.5000,84862.5000,10243,0
20070620,85975.0000,86187.5000,84625.0000,86062.5000,8520,0
20070621,85250.0000,86000.0000,84250.0000,85075.0000,8840,0
20070622,84925.0000,85625.0000,84325.0000,84550.0000,6357,0
20070625,82750.0000,85062.5000,82375.0000,84925.0000,9613,0
20070626,84312.5000,84500.0000,82837.5000,82837.5000,7860,0
20070627,82750.0000,84000.0000,82375.0000,83925.0000,5854,0
20070628,85750.0000,86175.0000,85750.0000,85825.0000,183,0
20070629,86125.0000,86500.0000,86125.0000,86412.5000,83,0
20070702,88125.0000,88500.0000,87875.0000,88375.0000,240,0
20070703,88500.0000,88875.0000,87750.0000,88862.5000,432,0
20070704,77425.0000,77425.0000,77425.0000,77425.0000,0,0
20070705,89675.0000,90125.0000,89675.0000,90075.0000,162,0
20070706,89925.0000,90250.0000,89625.0000,90125.0000,206,0
20070709,90975.0000,90975.0000,90975.0000,90975.0000,376,0
20070710,90487.5000,90487.5000,90487.5000,90487.5000,195,0
20070711,90750.0000,90812.5000,90750.0000,90812.5000,317,0
20070712,89800.0000,89800.0000,89800.0000,89800.0000,212,0
20070713,89812.5000,90125.0000,89812.5000,90125.0000,238,0
20070716,89412.5000,89412.5000,89412.5000,89412.5000,259,0
20070717,88775.0000,89162.5000,88562.5000,89162.5000,586,0
20070718,89200.0000,89575.0000,88950.0000,89537.5000,90980,0
20070719,91287.5000,91987.5000,91287.5000,91987.5000,283,0
20070720,92550.0000,93375.0000,92550.0000,93050.0000,360,0
20070723,91737.5000,91737.5000,91737.5000,91737.5000,341,0
20070724,92200.0000,92200.0000,90750.0000,90825.0000,352,0
20070725,89375.0000,89375.0000,88300.0000,89087.5000,555,0
20070726,88675.0000,88675.0000,88212.5000,88212.5000,1266,0
20070727,88925.0000,88925.0000,88775.0000,88775.0000,552,0
20070730,87625.0000,89712.5000,87625.0000,89712.5000,7456,0
20070731,91250.0000,91500.0000,90500.0000,91212.5000,9198,0
20070801,89450.0000,89875.0000,88750.0000,89625.0000,13560,0
20070802,90000.0000,90437.5000,89200.0000,89325.0000,8796,0
20070803,89325.0000,89375.0000,86750.0000,86975.0000,13948,0
20070806,86875.0000,87000.0000,86000.0000,86837.5000,14259,0
20070807,86875.0000,88250.0000,86750.0000,87662.5000,12313,0
20070808,85625.0000,86500.0000,85125.0000,85975.0000,17273,0
20070809,84125.0000,84500.0000,83000.0000,84025.0000,5,0
20070810,82250.0000,84500.0000,82125.0000,83987.5000,15633,0
20070813,84750.0000,86125.0000,84750.0000,86025.0000,14024,0
20070814,85750.0000,85875.0000,83900.0000,84250.0000,11261,0
20070815,82750.0000,83750.0000,82375.0000,83300.0000,11433,0
20070816,79875.0000,80000.0000,76125.0000,77250.0000,25811,0
20070817,77500.0000,80000.0000,77375.0000,78662.5000,14360,0
20070820,80000.0000,80325.0000,78937.5000,78987.5000,8479,0
20070821,79000.0000,79250.0000,78312.5000,78750.0000,11582,0
20070822,80875.0000,80875.0000,80000.0000,80300.0000,9705,0
20070823,81875.0000,81987.5000,81450.0000,81575.0000,6517,0
20070824,80937.5000,83500.0000,80625.0000,83437.5000,7638,0
20070827,84625.0000,86250.0000,83687.5000,83737.5000,6669,0
20070828,82675.0000,83062.5000,81950.0000,82787.5000,7312,0
20070829,82000.0000,83937.5000,81625.0000,83750.0000,5686,0
20070830,83000.0000,83837.5000,83000.0000,83837.5000,245,0
20070831,85425.0000,85425.0000,85225.0000,85225.0000,245,0
20070903,78225.0000,78225.0000,78225.0000,78225.0000,1,0
20070904,82250.0000,83175.0000,82250.0000,83025.0000,245,0
20070905,82375.0000,82375.0000,81925.0000,81925.0000,245,0
20070906,82862.5000,82862.5000,82862.5000,82862.5000,172,0
20070907,82062.5000,82062.5000,80650.0000,81487.5000,264,0
20070910,81500.0000,81575.0000,81500.0000,81575.0000,84,0
20070911,84025.0000,84812.5000,84025.0000,84812.5000,187,0
20070912,84125.0000,84125.0000,84125.0000,84125.0000,223,0
20070913,85250.0000,85350.0000,84962.5000,84962.5000,571,0
20070914,84862.5000,84862.5000,84862.5000,84862.5000,158,0
20070917,85062.5000,85537.5000,85062.5000,85537.5000,146,0
20070918,85562.5000,86237.5000,85562.5000,86237.5000,246,0
20070919,89400.0000,89400.0000,89400.0000,89400.0000,522,0
20070920,89600.0000,89600.0000,89600.0000,89600.0000,379,0
20070921,90075.0000,90075.0000,89512.5000,89512.5000,230,0
20070924,90375.0000,90937.5000,90375.0000,90800.0000,201,0
20070925,90500.0000,90500.0000,90412.5000,90412.5000,308,0
20070926,90875.0000,90875.0000,90100.0000,90250.0000,842,0
20070927,91100.0000,91100.0000,91062.5000,91062.5000,63,0
20070928,90900.0000,90900.0000,90900.0000,90900.0000,13,0
20071001,91112.5000,92187.5000,91112.5000,92187.5000,13,0
20071002,91925.0000,94000.0000,91625.0000,92675.0000,83,0
20071003,93050.0000,94137.5000,93050.0000,93937.5000,170,0
20071004,93525.0000,93587.5000,92725.0000,93225.0000,333,0
20071005,93050.0000,93650.0000,92775.0000,92775.0000,370,0
20071008,92125.0000,92125.0000,89250.0000,90137.5000,635,0
20071009,90137.5000,91500.0000,89575.0000,90275.0000,129,0
20071010,90275.0000,92850.0000,90250.0000,92150.0000,140,0
20071011,92312.5000,92987.5000,91225.0000,91475.0000,89,0
20071012,91600.0000,91787.5000,91062.5000,91062.5000,72,0
20071015,91225.0000,92925.0000,91225.0000,91875.0000,72,0
20071016,92112.5000,92112.5000,90000.0000,90775.0000,80,0
20071017,90287.5000,90412.5000,89587.5000,89787.5000,86,0
20071018,89937.5000,90025.0000,88312.5000,88500.0000,86,0
20071019,88287.5000,89200.0000,88287.5000,88750.0000,130,0
20071022,88250.0000,88250.0000,86462.5000,87037.5000,137,0
20071023,87987.5000,88500.0000,87325.0000,87712.5000,211,0
20071024,86787.5000,86787.5000,86075.0000,86312.5000,164,0
20071025,86762.5000,87362.5000,86762.5000,87137.5000,355,0
20071026,88387.5000,88525.0000,87937.5000,88350.0000,226,0
20071029,89312.5000,89312.5000,87875.0000,87900.0000,277,0
20071030,87962.5000,88075.0000,85850.0000,87037.5000,6198,0
20071031,86875.0000,87800.0000,86212.5000,86825.0000,11194,0
20071101,87000.0000,87337.5000,83800.0000,84062.5000,7031,0
20071102,84075.0000,84562.5000,82612.5000,83125.0000,15415,0
20071105,83737.5000,84212.5000,82125.0000,82550.0000,11788,0
20071106,82625.0000,83900.0000,82625.0000,83537.5000,10342,0
20071107,83912.5000,85000.0000,81250.0000,81475.0000,8864,0
20071108,81237.5000,81675.0000,79562.5000,80100.0000,13801,0
20071109,80612.5000,80937.5000,77750.0000,78637.5000,15341,0
20071112,78462.5000,79125.0000,75875.0000,77725.0000,12400,0
20071113,76825.0000,78637.5000,76325.0000,77675.0000,14285,0
20071114,77812.5000,82675.0000,77700.0000,82412.5000,16054,0
20071115,80875.0000,82100.0000,76600.0000,77025.0000,15423,0
20071116,77000.0000,79400.0000,75700.0000,79037.5000,15109,0
20071119,78875.0000,79500.0000,74400.0000,74587.5000,13977,0
20071120,74950.0000,76337.5000,73187.5000,75675.0000,15259,0
20071121,75800.0000,76062.5000,71950.0000,72200.0000,12339,0
20071123,72812.5000,75062.5000,71762.5000,74775.0000,10197,0
20071126,74762.5000,76137.5000,74125.0000,75575.0000,7476,0
20071127,74300.0000,75450.0000,73337.5000,74062.5000,11125,0
20071128,73837.5000,76250.0000,73337.5000,75150.0000,7866,0
20071129,76050.0000,77937.5000,76050.0000,76912.5000,209,0
20071130,77362.5000,79412.5000,77225.0000,79212.5000,257,0
20071203,79325.0000,79325.0000,76337.5000,76750.0000,307,0
20071204,76250.0000,76750.0000,74500.0000,75275.0000,229,0
20071205,75250.0000,76575.0000,74500.0000,75725.0000,193,0
20071206,76325.0000,76575.0000,75062.5000,75812.5000,355,0
20071207,75900.0000,78250.0000,75812.5000,77687.5000,169,0
20071210,78000.0000,78012.5000,76450.0000,76837.5000,391,0
20071211,76950.0000,76950.0000,75100.0000,76712.5000,437,0
20071212,75600.0000,76112.5000,73975.0000,75525.0000,877,0
20071213,75050.0000,75050.0000,73037.5000,73675.0000,255,0
20071214,73500.0000,74050.0000,72900.0000,73600.0000,345,0
20071217,73800.0000,73800.0000,71250.0000,71975.0000,344,0
20071218,71812.5000,72525.0000,71500.0000,71825.0000,329,0
20071219,72075.0000,73750.0000,72000.0000,73662.5000,137,0
20071220,74062.5000,74850.0000,73687.5000,74075.0000,254,0
20071221,76937.5000,77575.0000,76000.0000,77387.5000,347,0
20071224,78087.5000,79862.5000,78087.5000,78700.0000,436,0
20071226,78825.0000,79587.5000,78825.0000,78987.5000,257,0
20071227,78750.0000,79175.0000,77550.0000,77687.5000,229,0
20071228,77250.0000,77487.5000,76637.5000,76650.0000,71,0
20071231,76250.0000,76375.0000,75712.5000,75975.0000,119,0
20080102,77312.5000,77312.5000,76000.0000,76487.5000,122,0
20080103,76400.0000,79612.5000,76400.0000,79612.5000,219,0
20080104,80562.5000,80700.0000,77812.5000,78850.0000,158,0
20080107,78175.0000,79400.0000,77862.5000,78450.0000,162,0
20080108,78412.5000,82500.0000,78412.5000,82212.5000,139,0
20080109,82325.0000,83675.0000,81525.0000,81862.5000,537,0
20080110,81700.0000,81937.5000,80425.0000,81812.5000,230,0
20080111,82350.0000,82462.5000,81362.5000,82337.5000,82,0
20080114,83250.0000,83650.0000,82512.5000,83175.0000,131,0
20080115,82025.0000,82062.5000,80612.5000,80750.0000,286,0
20080116,79787.5000,80000.0000,78750.0000,79162.5000,195,0
20080117,79837.5000,80750.0000,78525.0000,79450.0000,402,0
20080118,79937.5000,80900.0000,79750.0000,80762.5000,93,0
20080122,79537.5000,80012.5000,76287.5000,79850.0000,79,0
20080123,79650.0000,79650.0000,76650.0000,76687.5000,376,0
20080124,79262.5000,79675.0000,79237.5000,79237.5000,397,0
20080125,80737.5000,80937.5000,79500.0000,79500.0000,453,0
20080128,78750.0000,80250.0000,77875.0000,79637.5000,313,0
20080129,80512.5000,82487.5000,80512.5000,82312.5000,205,0
20080130,82062.5000,82437.5000,80425.0000,80662.5000,15689,0
20080131,80750.0000,83062.5000,79975.0000,82450.0000,8839,0
20080201,82287.5000,83550.0000,81212.5000,81825.0000,11507,0
20080204,81837.5000,83125.0000,81275.0000,82462.5000,11244,0
20080205,82712.5000,82962.5000,79550.0000,80300.0000,8866,0
20080206,79950.0000,83687.5000,79275.0000,82725.0000,12640,0
20080207,82012.5000,86550.0000,81900.0000,86350.0000,14554,0
20080208,85750.0000,89100.0000,85625.0000,88487.5000,24538,0
20080211,88000.0000,89975.0000,87987.5000,88962.5000,24586,0
20080212,88550.0000,89900.0000,88187.5000,89000.0000,12653,0
20080213,88550.0000,88975.0000,86912.5000,88262.5000,14362,0
20080214,88350.0000,89562.5000,86400.0000,87200.0000,13424,0
20080215,86850.0000,89200.0000,86650.0000,88075.0000,8253,0
20080219,88125.0000,93312.5000,87837.5000,93087.5000,11670,0
20080220,93000.0000,93250.0000,91600.0000,92712.5000,14860,0
20080221,93462.5000,96162.5000,92850.0000,95262.5000,8461,0
20080222,94900.0000,95437.5000,93612.5000,94737.5000,8537,0
20080225,94875.0000,96237.5000,92262.5000,93487.5000,7298,0
20080226,93262.5000,95112.5000,91675.0000,94475.0000,11196,0
20080227,94812.5000,96562.5000,94725.0000,95950.0000,6441,0
20080228,95812.5000,97662.5000,95487.5000,96925.0000,492,0
20080229,97237.5000,97250.0000,95125.0000,96450.0000,1011,0
20080303,96125.0000,99012.5000,96025.0000,98237.5000,276,0
20080305,95675.0000,99575.0000,94862.5000,99575.0000,163,0
20080306,99012.5000,100375.0000,96537.5000,97650.0000,456,0
20080307,98125.0000,98650.0000,96762.5000,98112.5000,190,0
20080310,97375.0000,97875.0000,94287.5000,95075.0000,189,0
20080311,94975.0000,97125.0000,94537.5000,94862.5000,254,0
20080312,95025.0000,96162.5000,94012.5000,96162.5000,125,0
20080313,95825.0000,96712.5000,95337.5000,95875.0000,99,0
20080314,95437.5000,97500.0000,95125.0000,95912.5000,194,0
20080317,95762.5000,97225.0000,91575.0000,92625.0000,124,0
20080318,92887.5000,94425.0000,92312.5000,94262.5000,400,0
20080319,93137.5000,94712.5000,90900.0000,91437.5000,243,0
20080320,91125.0000,91125.0000,87250.0000,90337.5000,300,0
20080324,89287.5000,92062.5000,89287.5000,91112.5000,607,0
20080325,91787.5000,93200.0000,91787.5000,92287.5000,235,0
20080326,92975.0000,94100.0000,92400.0000,93525.0000,468,0
20080327,93900.0000,98175.0000,93900.0000,97587.5000,503,0
20080328,96400.0000,98187.5000,95062.5000,95787.5000,13267,0
20080331,95987.5000,96787.5000,95075.0000,95775.0000,9549,0
20080401,95350.0000,95875.0000,92725.0000,95162.5000,8064,0
20080402,95075.0000,97262.5000,94162.5000,96937.5000,14387,0
20080403,96900.0000,98312.5000,96000.0000,97537.5000,9729,0
20080404,97262.5000,99175.0000,96625.0000,98862.5000,11967,0
20080407,98837.5000,100000.0000,98300.0000,99487.5000,13371,0
20080408,98975.0000,99162.5000,96600.0000,97262.5000,14291,0
20080409,97050.0000,100550.0000,96300.0000,100000.0000,13424,0
20080410,100375.0000,100975.0000,97800.0000,98100.0000,17746,0
20080411,97975.0000,99412.5000,97550.0000,98612.5000,16543,0
20080414,98637.5000,98937.5000,95387.5000,97412.5000,13177,0
20080415,97025.0000,98062.5000,95912.5000,96475.0000,12849,0
20080416,96500.0000,100500.0000,95775.0000,98950.0000,11932,0
20080417,99000.0000,101237.5000,97300.0000,97800.0000,14597,0
20080418,97962.5000,98812.5000,95250.0000,97200.0000,14622,0
20080421,97212.5000,98250.0000,96012.5000,96650.0000,13579,0
20080422,97662.5000,99687.5000,96262.5000,99137.5000,6602,0
20080423,98675.0000,99462.5000,96875.0000,97600.0000,9518,0
20080424,97150.0000,98675.0000,96625.0000,96875.0000,11302,0
20080425,97050.0000,98300.0000,95287.5000,97887.5000,10975,0
20080428,97962.5000,98750.0000,97425.0000,98387.5000,6371,0
20080429,98187.5000,98237.5000,96737.5000,97250.0000,466,0
20080430,97212.5000,98537.5000,96687.5000,97962.5000,219,0
20080502,93925.0000,96400.0000,93062.5000,96000.0000,451,0
20080505,96200.0000,106737.5000,96125.0000,99162.5000,233,0
20080506,98050.0000,98050.0000,96375.0000,97387.5000,1141,0
20080507,97200.0000,97200.0000,96000.0000,96287.5000,389,0
20080508,96550.0000,96550.0000,94500.0000,95125.0000,150,0
20080509,95037.5000,95062.5000,92412.5000,93325.0000,285,0
20080512,93212.5000,94550.0000,92500.0000,94187.5000,406,0
20080513,94425.0000,95075.0000,93362.5000,93737.5000,401,0
20080514,93750.0000,94000.0000,91975.0000,92375.0000,252,0
20080515,92725.0000,94500.0000,92725.0000,93737.5000,280,0
20080516,94075.0000,96487.5000,94037.5000,95912.5000,316,0
20080519,96475.0000,96475.0000,94000.0000,94737.5000,205,0
20080520,94812.5000,95150.0000,94125.0000,94762.5000,163,0
20080521,94750.0000,94750.0000,93250.0000,93875.0000,168,0
20080522,93712.5000,94750.0000,91875.0000,93100.0000,396,0
20080523,92900.0000,94025.0000,91562.5000,93850.0000,537,0
20080527,94100.0000,94100.0000,92750.0000,93475.0000,517,0
20080528,93475.0000,93475.0000,91650.0000,93100.0000,429,0
20080529,92550.0000,92550.0000,88762.5000,88962.5000,12682,0
20080530,89237.5000,90312.5000,89000.0000,90150.0000,19157,0
20080602,89837.5000,90525.0000,88625.0000,89912.5000,12498,0
20080603,89700.0000,90300.0000,89012.5000,89450.0000,13497,0
20080604,89025.0000,89362.5000,88500.0000,88625.0000,7850,0
20080605,88575.0000,89325.0000,87800.0000,88575.0000,11364,0
20080606,89362.5000,91750.0000,89237.5000,90575.0000,10529,0
20080609,90562.5000,91575.0000,89525.0000,90325.0000,17012,0
20080610,90187.5000,90200.0000,88700.0000,89000.0000,14934,0
20080611,88875.0000,90000.0000,88075.0000,89487.5000,13675,0
20080612,89300.0000,89575.0000,87662.5000,88450.0000,12403,0
20080613,88375.0000,90437.5000,88187.5000,89725.0000,15563,0
20080617,91250.0000,92175.0000,90562.5000,91237.5000,16131,0
20080618,91250.0000,94025.0000,91037.5000,93687.5000,8946,0
20080619,93387.5000,95437.5000,93112.5000,94487.5000,12502,0
20080620,94500.0000,96062.5000,94125.0000,95800.0000,13476,0
20080623,95812.5000,96262.5000,94262.5000,95237.5000,6848,0
20080624,95250.0000,95287.5000,94100.0000,94700.0000,11201,0
20080625,94500.0000,95487.5000,93362.5000,94425.0000,9182,0
20080626,94675.0000,96525.0000,94450.0000,95750.0000,7403,0
20080627,95600.0000,97250.0000,95600.0000,97100.0000,126,0
20080630,97450.0000,97850.0000,96012.5000,97300.0000,353,0
20080701,96875.0000,98025.0000,96862.5000,98025.0000,119,0
20080702,98250.0000,102000.0000,97437.5000,101887.5000,126,0
20080703,100875.0000,100950.0000,98425.0000,99037.5000,405,0
20080707,96100.0000,96675.0000,96100.0000,96550.0000,298,0
20080708,96537.5000,96537.5000,92512.5000,92737.5000,102,0
20080709,93350.0000,94000.0000,91500.0000,93850.0000,169,0
20080710,93500.0000,95100.0000,92875.0000,93412.5000,172,0
20080711,93887.5000,94950.0000,93687.5000,93937.5000,323,0
20080715,94025.0000,94025.0000,92162.5000,92975.0000,141,0
20080716,91750.0000,92337.5000,91587.5000,91800.0000,273,0
20080717,91962.5000,93912.5000,91962.5000,93475.0000,176,0
20080718,92400.0000,92712.5000,92062.5000,92287.5000,170,0
20080721,93237.5000,93250.0000,92475.0000,92612.5000,112,0
20080722,93012.5000,93750.0000,92662.5000,93187.5000,213,0
20080723,92537.5000,92850.0000,91975.0000,92387.5000,365,0
20080724,91312.5000,91675.0000,90050.0000,90600.0000,225,0
20080725,91125.0000,91625.0000,90850.0000,91575.0000,370,0
20080728,92087.5000,92137.5000,91312.5000,91737.5000,272,0
20080729,91250.0000,91250.0000,90425.0000,90925.0000,285,0
20080730,89737.5000,93875.0000,88437.5000,91150.0000,10926,0
20080731,91225.0000,92587.5000,90975.0000,91537.5000,19916,0
20080801,91512.5000,91687.5000,88500.0000,89462.5000,8496,0
20080804,89437.5000,89675.0000,85650.0000,86000.0000,14083,0
20080805,86487.5000,86487.5000,84412.5000,85425.0000,18281,0
20080806,85850.0000,86875.0000,85375.0000,85587.5000,13820,0
20080807,85650.0000,86637.5000,85237.5000,85450.0000,12404,0
20080808,85625.0000,85625.0000,82300.0000,83325.0000,10889,0
20080811,83475.0000,83662.5000,82050.0000,82287.5000,17148,0
20080812,82825.0000,82987.5000,80462.5000,80687.5000,13184,0
20080813,80775.0000,84562.5000,80775.0000,83800.0000,17059,0
20080814,83750.0000,85850.0000,82350.0000,82625.0000,21507,0
20080815,83000.0000,83687.5000,80875.0000,83062.5000,14649,0
20080818,83337.5000,84650.0000,81987.5000,82875.0000,9371,0
20080819,82675.0000,86750.0000,82037.5000,85712.5000,9724,0
20080820,85625.0000,87112.5000,84012.5000,84925.0000,17223,0
20080821,85375.0000,89062.5000,85325.0000,88650.0000,11294,0
20080822,88512.5000,88950.0000,86187.5000,86812.5000,13075,0
20080825,86625.0000,87812.5000,86012.5000,87037.5000,9855,0
20080826,87500.0000,87787.5000,84887.5000,85962.5000,7722,0
20080827,86250.0000,87787.5000,85750.0000,86787.5000,11244,0
20080828,86762.5000,86762.5000,85225.0000,85512.5000,539,0
20080829,85737.5000,85875.0000,84312.5000,85300.0000,498,0
20080902,85100.0000,85100.0000,79962.5000,82675.0000,487,0
20080903,83250.0000,84062.5000,82237.5000,83600.0000,542,0
20080904,83712.5000,84387.5000,81887.5000,82300.0000,195,0
20080905,81812.5000,81812.5000,77537.5000,78025.0000,226,0
20080908,79037.5000,79562.5000,77612.5000,77712.5000,434,0
20080909,77712.5000,78562.5000,76450.0000,77412.5000,288,0
20080910,76250.0000,78587.5000,76250.0000,78125.0000,327,0
20080911,78012.5000,78600.0000,76887.5000,78425.0000,266,0
20080912,78662.5000,81087.5000,78537.5000,80200.0000,215,0
20080915,80262.5000,80575.0000,77037.5000,79100.0000,364,0
20080916,77937.5000,78712.5000,76262.5000,77750.0000,294,0
20080917,77800.0000,78462.5000,76450.0000,76737.5000,261,0
20080918,77862.5000,79350.0000,76000.0000,77425.0000,184,0
20080919,77337.5000,81650.0000,76825.0000,79712.5000,351,0
20080922,79800.0000,82500.0000,79775.0000,81650.0000,445,0
20080923,81850.0000,81875.0000,78712.5000,79175.0000,665,0
20080924,79375.0000,79712.5000,77537.5000,78037.5000,432,0
20080925,78087.5000,78775.0000,77250.0000,78762.5000,200,0
20080926,78475.0000,78475.0000,76537.5000,77125.0000,426,0
20080929,76625.0000,76625.0000,71750.0000,72737.5000,219,0
20080930,71250.0000,72650.0000,71100.0000,72075.0000,188,0
20081001,72875.0000,73212.5000,68812.5000,69850.0000,271,0
20081002,69050.0000,70212.5000,65287.5000,65937.5000,212,0
20081003,65250.0000,68850.0000,65000.0000,67500.0000,288,0
20081006,65287.5000,65287.5000,59787.5000,62575.0000,233,0
20081007,62737.5000,64000.0000,60650.0000,63612.5000,204,0
20081008,63200.0000,63200.0000,58025.0000,59175.0000,85,0
20081009,60150.0000,60775.0000,56887.5000,60525.0000,103,0
20081010,55462.5000,55462.5000,53037.5000,53912.5000,171,0
20081013,56275.0000,59300.0000,56125.0000,58200.0000,64,0
20081014,62962.5000,63200.0000,58812.5000,60262.5000,240,0
20081015,58500.0000,58500.0000,54337.5000,55775.0000,112,0
20081016,52925.0000,55062.5000,52550.0000,52812.5000,261,0
20081017,56012.5000,56012.5000,51925.0000,54862.5000,124,0
20081020,54500.0000,54500.0000,53062.5000,53275.0000,166,0
20081021,52500.0000,53250.0000,50025.0000,50375.0000,143,0
20081022,48937.5000,48937.5000,45375.0000,46525.0000,227,0
20081023,45600.0000,46987.5000,43125.0000,45187.5000,357,0
20081024,42575.0000,43525.0000,42000.0000,42175.0000,311,0
20081027,41287.5000,45500.0000,41287.5000,44875.0000,354,0
20081028,44187.5000,48225.0000,43287.5000,46250.0000,250,0
20081030,51375.0000,54300.0000,46512.5000,47262.5000,17024,0
20081031,47475.0000,47750.0000,43325.0000,45725.0000,15902,0
20081103,46800.0000,48287.5000,44512.5000,46000.0000,17085,0
20081104,46212.5000,50350.0000,44512.5000,48950.0000,12163,0
20081105,49000.0000,49100.0000,45125.0000,45475.0000,12210,0
20081106,45450.0000,45525.0000,42625.0000,43137.5000,19528,0
20081107,43000.0000,44850.0000,42200.0000,42425.0000,15930,0
20081110,43200.0000,47250.0000,43200.0000,43800.0000,15399,0
20081111,44025.0000,44437.5000,41062.5000,41200.0000,18046,0
20081112,41500.0000,42250.0000,39250.0000,41387.5000,14971,0
20081113,39500.0000,43275.0000,39500.0000,40600.0000,15679,0
20081114,42975.0000,43637.5000,41937.5000,42700.0000,14725,0
20081117,42875.0000,42900.0000,40425.0000,41412.5000,11721,0
20081118,40925.0000,42537.5000,40037.5000,41550.0000,13481,0
20081119,42187.5000,42187.5000,39700.0000,40037.5000,14380,0
20081120,39625.0000,40375.0000,38512.5000,39387.5000,13227,0
20081121,38512.5000,41100.0000,38037.5000,39475.0000,14871,0
20081124,40225.0000,43075.0000,38825.0000,41837.5000,12818,0
20081125,41875.0000,42700.0000,40375.0000,41325.0000,13027,0
20081126,41412.5000,43112.5000,41412.5000,42025.0000,316,0
20081128,42237.5000,42575.0000,40250.0000,40975.0000,773,0
20081201,41412.5000,41500.0000,39912.5000,40437.5000,445,0
20081202,39775.0000,40250.0000,39200.0000,39750.0000,635,0
20081203,38275.0000,38975.0000,37862.5000,38637.5000,273,0
20081204,38550.0000,38775.0000,36112.5000,36600.0000,141,0
20081205,36100.0000,36100.0000,34137.5000,34162.5000,143,0
20081208,34950.0000,37750.0000,34950.0000,37212.5000,117,0
20081209,37487.5000,37487.5000,35375.0000,35800.0000,175,0
20081210,36487.5000,37500.0000,36025.0000,37037.5000,118,0
20081211,37162.5000,38050.0000,36975.0000,37462.5000,260,0
20081212,36512.5000,36512.5000,34375.0000,35400.0000,175,0
20081215,36575.0000,36700.0000,34500.0000,34862.5000,125,0
20081216,34900.0000,35550.0000,34125.0000,34125.0000,186,0
20081217,35525.0000,35525.0000,33112.5000,33950.0000,324,0
20081218,33250.0000,33250.0000,31850.0000,32137.5000,223,0
20081219,32287.5000,33000.0000,32287.5000,32875.0000,264,0
20081222,32762.5000,33537.5000,32762.5000,33275.0000,284,0
20081223,33000.0000,33000.0000,31675.0000,31675.0000,494,0
20081224,32037.5000,32462.5000,31487.5000,31487.5000,348,0
20081226,31262.5000,32550.0000,31262.5000,32187.5000,128,0
20081229,32450.0000,32637.5000,32225.0000,32475.0000,343,0
20081230,32262.5000,33050.0000,32012.5000,32850.0000,201,0
20081231,32700.0000,35075.0000,32700.0000,35075.0000,108,0
20090102,34375.0000,36725.0000,34375.0000,36337.5000,327,0
20090105,37087.5000,37125.0000,35712.5000,36287.5000,77,0
20090106,37500.0000,39400.0000,37500.0000,39400.0000,114,0
20090107,39812.5000,39850.0000,37300.0000,37612.5000,131,0
20090108,37000.0000,37125.0000,36137.5000,36800.0000,126,0
20090109,37200.0000,38900.0000,37162.5000,38825.0000,145,0
20090112,38500.0000,39500.0000,36325.0000,37050.0000,127,0
20090113,36612.5000,38512.5000,35325.0000,38512.5000,152,0
20090114,37500.0000,37500.0000,36700.0000,37012.5000,154,0
20090115,36962.5000,37612.5000,36112.5000,36150.0000,183,0
20090116,37275.0000,38375.0000,37275.0000,38000.0000,216,0
20090120,37987.5000,38625.0000,36825.0000,37425.0000,132,0
20090121,37325.0000,37750.0000,35662.5000,35662.5000,256,0
20090122,35937.5000,35962.5000,34712.5000,34712.5000,202,0
20090123,34750.0000,36687.5000,34687.5000,36625.0000,156,0
20090126,36600.0000,40000.0000,36600.0000,39487.5000,295,0
20090127,39337.5000,39337.5000,36325.0000,36912.5000,227,0
20090128,37300.0000,38437.5000,36850.0000,37187.5000,219,0
20090129,37337.5000,37550.0000,35525.0000,36437.5000,14165,0
20090130,36550.0000,36875.0000,35162.5000,36712.5000,11381,0
20090202,36250.0000,36650.0000,34975.0000,35775.0000,13329,0
20090203,36037.5000,38375.0000,36012.5000,38050.0000,9195,0
20090204,38300.0000,39237.5000,37575.0000,38275.0000,13386,0
20090205,37762.5000,38750.0000,37025.0000,37500.0000,12934,0
20090206,37737.5000,40862.5000,37712.5000,40712.5000,16439,0
20090209,40500.0000,41375.0000,39925.0000,40325.0000,22800,0
20090210,40100.0000,40937.5000,38712.5000,39400.0000,17129,0
20090211,38875.0000,39450.0000,37187.5000,38500.0000,18417,0
20090212,38925.0000,39100.0000,37550.0000,38362.5000,16353,0
20090213,38737.5000,39400.0000,38150.0000,38462.5000,15309,0
20090217,38462.5000,38550.0000,35412.5000,35575.0000,11573,0
20090218,35950.0000,36225.0000,35162.5000,35900.0000,22924,0
20090219,36000.0000,37325.0000,35900.0000,36775.0000,11702,0
20090220,36387.5000,36737.5000,34875.0000,35400.0000,13036,0
20090223,35800.0000,37100.0000,35400.0000,35925.0000,11290,0
20090224,35850.0000,38237.5000,35300.0000,37175.0000,12433,0
20090226,38325.0000,39912.5000,38250.0000,39312.5000,670,0
20090227,38937.5000,39037.5000,37325.0000,38312.5000,100,0
20090302,37675.0000,38487.5000,37525.0000,37825.0000,153,0
20090303,38050.0000,40500.0000,38050.0000,39987.5000,317,0
20090304,40100.0000,43350.0000,40000.0000,42250.0000,407,0
20090305,42812.5000,42812.5000,40700.0000,41225.0000,517,0
20090306,40950.0000,42687.5000,40950.0000,42087.5000,668,0
20090309,41750.0000,41862.5000,40625.0000,40862.5000,446,0
20090310,41075.0000,42437.5000,41000.0000,41987.5000,383,0
20090311,41750.0000,41750.0000,40400.0000,40525.0000,380,0
20090312,40937.5000,42125.0000,39625.0000,40512.5000,105,0
20090313,41312.5000,42162.5000,41000.0000,41512.5000,149,0
20090316,42000.0000,43750.0000,41750.0000,43575.0000,122,0
20090317,43400.0000,43887.5000,42687.5000,42987.5000,185,0
20090318,43037.5000,43875.0000,42287.5000,42812.5000,117,0
20090319,44025.0000,45525.0000,43587.5000,45037.5000,106,0
20090320,45137.5000,46100.0000,44750.0000,44750.0000,321,0
20090323,45912.5000,46475.0000,45375.0000,45862.5000,121,0
20090324,45750.0000,45750.0000,44537.5000,45025.0000,166,0
20090325,45075.0000,45437.5000,44225.0000,44987.5000,218,0
20090326,45750.0000,46800.0000,45750.0000,46300.0000,279,0
20090327,47000.0000,47000.0000,45125.0000,45850.0000,747,0
20090330,45562.5000,46150.0000,43812.5000,44150.0000,9507,0
20090331,44162.5000,46475.0000,44137.5000,46112.5000,12434,0
20090401,45962.5000,46700.0000,44900.0000,46225.0000,16707,0
20090402,46600.0000,47637.5000,46025.0000,47250.0000,14098,0
20090403,47250.0000,50325.0000,46775.0000,50012.5000,18523,0
20090406,49750.0000,50925.0000,48325.0000,48975.0000,26376,0
20090407,49000.0000,50300.0000,48412.5000,49750.0000,16693,0
20090408,49575.0000,50325.0000,48662.5000,49962.5000,16924,0
20090409,49925.0000,52000.0000,49637.5000,51775.0000,16642,0
20090413,52387.5000,54212.5000,52250.0000,53137.5000,19828,0
20090414,53475.0000,55875.0000,52062.5000,52875.0000,15992,0
20090415,52462.5000,55850.0000,52400.0000,54975.0000,20948,0
20090416,55787.5000,55825.0000,53600.0000,54237.5000,22672,0
20090417,54312.5000,55125.0000,53187.5000,54850.0000,16962,0
20090420,54750.0000,54862.5000,51750.0000,52587.5000,16670,0
20090421,52150.0000,52550.0000,50075.0000,52175.0000,14878,0
20090422,51962.5000,52637.5000,50575.0000,51487.5000,17637,0
20090423,51025.0000,52462.5000,49187.5000,49800.0000,12379,0
20090424,49812.5000,51562.5000,48887.5000,51262.5000,13985,0
20090427,50550.0000,51737.5000,48812.5000,49662.5000,10322,0
20090428,49575.0000,50000.0000,47550.0000,47900.0000,8231,0
20090429,47837.5000,50625.0000,47837.5000,50225.0000,304,0
20090430,49987.5000,51750.0000,49987.5000,51300.0000,557,0
20090501,51037.5000,53000.0000,51037.5000,52575.0000,209,0
20090504,53025.0000,54287.5000,53025.0000,53662.5000,201,0
20090505,53562.5000,54375.0000,51750.0000,52137.5000,139,0
20090506,51875.0000,54975.0000,51787.5000,54725.0000,165,0
20090507,54850.0000,55300.0000,53000.0000,54150.0000,200,0
20090508,54325.0000,55050.0000,52750.0000,53662.5000,271,0
20090511,53675.0000,53675.0000,51600.0000,52262.5000,278,0
20090512,52000.0000,53850.0000,51925.0000,52200.0000,206,0
20090513,52525.0000,52887.5000,50450.0000,50825.0000,197,0
20090514,50537.5000,51325.0000,49250.0000,50750.0000,185,0
20090515,50787.5000,50962.5000,49562.5000,50487.5000,319,0
20090518,49912.5000,51850.0000,49762.5000,51825.0000,502,0
20090519,51412.5000,53000.0000,51412.5000,51712.5000,371,0
20090520,52000.0000,53412.5000,51650.0000,52637.5000,322,0
20090521,52325.0000,52425.0000,50450.0000,51275.0000,215,0
20090522,51625.0000,52862.5000,51050.0000,52450.0000,270,0
20090526,52250.0000,53787.5000,51162.5000,53625.0000,247,0
20090527,53237.5000,53450.0000,52437.5000,53037.5000,399,0
20090528,52350.0000,54112.5000,51975.0000,53425.0000,14094,0
20090529,53287.5000,55125.0000,53250.0000,54937.5000,15979,0
20090601,55025.0000,58212.5000,54562.5000,57975.0000,19182,0
20090602,57687.5000,58825.0000,57000.0000,57437.5000,21407,0
20090603,57525.0000,58387.5000,54987.5000,55300.0000,17297,0
20090604,55500.0000,57950.0000,55200.0000,57525.0000,24163,0
20090605,57525.0000,58350.0000,55800.0000,57100.0000,18767,0
20090608,56187.5000,57712.5000,55762.5000,56325.0000,21304,0
20090609,57075.0000,59312.5000,56500.0000,59137.5000,21538,0
20090610,59037.5000,59887.5000,58450.0000,59175.0000,25997,0
20090611,59212.5000,61437.5000,58687.5000,61125.0000,20899,0
20090612,60912.5000,61000.0000,59000.0000,59337.5000,23894,0
20090615,59550.0000,59862.5000,56725.0000,57125.0000,20985,0
20090616,57275.0000,57925.0000,55825.0000,56387.5000,21980,0
20090617,55950.0000,57037.5000,55375.0000,56487.5000,18733,0
20090618,56250.0000,56925.0000,55537.5000,56800.0000,20518,0
20090619,56475.0000,57387.5000,55562.5000,56262.5000,15726,0
20090622,56200.0000,56200.0000,53062.5000,53300.0000,18856,0
20090623,53075.0000,55050.0000,52787.5000,54962.5000,22028,0
20090624,54725.0000,57225.0000,54025.0000,56687.5000,18052,0
20090625,56475.0000,58275.0000,55775.0000,57537.5000,14906,0
20090626,57687.5000,58287.5000,56812.5000,57337.5000,16699,0
20090629,56500.0000,58400.0000,56500.0000,58025.0000,752,0
20090630,58000.0000,58975.0000,55825.0000,56662.5000,346,0
20090701,56787.5000,58987.5000,56787.5000,58087.5000,209,0
20090702,58225.0000,58337.5000,56500.0000,57450.0000,216,0
20090706,56262.5000,57562.5000,54950.0000,56400.0000,190,0
20090707,55975.0000,57250.0000,54912.5000,55487.5000,187,0
20090708,54787.5000,55750.0000,53462.5000,53837.5000,254,0
20090709,54462.5000,55887.5000,54462.5000,55787.5000,360,0
20090710,55000.0000,55687.5000,54762.5000,55137.5000,239,0
20090713,55312.5000,55587.5000,54625.0000,55437.5000,211,0
20090714,56000.0000,57500.0000,56000.0000,57362.5000,219,0
20090715,57962.5000,59887.5000,57962.5000,59675.0000,436,0
20090716,59650.0000,59875.0000,59375.0000,59600.0000,244,0
20090717,59550.0000,60762.5000,59175.0000,60437.5000,201,0
20090720,60312.5000,62000.0000,60312.5000,61587.5000,279,0
20090721,61137.5000,62100.0000,61000.0000,61162.5000,97,0
20090722,61075.0000,63050.0000,60925.0000,63012.5000,180,0
20090723,62500.0000,63225.0000,61850.0000,63000.0000,309,0
20090724,62450.0000,63425.0000,62450.0000,62950.0000,335,0
20090727,62925.0000,64250.0000,62925.0000,63512.5000,221,0
20090728,63500.0000,64050.0000,62387.5000,62875.0000,452,0
20090729,62337.5000,62350.0000,61237.5000,61775.0000,678,0
20090730,61987.5000,64375.0000,61550.0000,64100.0000,23420,0
20090731,63862.5000,65800.0000,63637.5000,65587.5000,24339,0
20090803,65700.0000,69225.0000,65612.5000,68462.5000,21964,0
20090804,68687.5000,69975.0000,67350.0000,69887.5000,24293,0
20090805,69587.5000,70962.5000,68725.0000,70300.0000,21851,0
20090806,70475.0000,70512.5000,68075.0000,68800.0000,21271,0
20090807,68550.0000,70212.5000,67475.0000,69637.5000,23025,0
20090810,69637.5000,71162.5000,68862.5000,69262.5000,26368,0
20090811,69375.0000,70225.0000,68325.0000,68412.5000,23202,0
20090812,68425.0000,70887.5000,67562.5000,70587.5000,25162,0
20090813,70862.5000,73250.0000,70362.5000,72850.0000,31153,0
20090814,73025.0000,73725.0000,70525.0000,70900.0000,30585,0
20090817,71000.0000,71000.0000,68162.5000,69262.5000,25173,0
20090818,68937.5000,70375.0000,68025.0000,69037.5000,23218,0
20090819,69250.0000,69812.5000,66187.5000,69012.5000,23193,0
20090820,69187.5000,69975.0000,67975.0000,68537.5000,32826,0
20090821,68600.0000,72237.5000,67687.5000,72012.5000,22794,0
20090824,72412.5000,73025.0000,71437.5000,72875.0000,27230,0
20090825,71862.5000,72450.0000,70712.5000,71400.0000,24856,0
20090826,70637.5000,72675.0000,70550.0000,71425.0000,17892,0
20090827,71637.5000,71987.5000,70475.0000,71212.5000,21325,0
20090828,72375.0000,74375.0000,72375.0000,73362.5000,582,0
20090831,74162.5000,74162.5000,69825.0000,70362.5000,1323,0
20090901,70900.0000,72325.0000,69687.5000,70137.5000,339,0
20090902,69250.0000,70525.0000,68250.0000,70300.0000,337,0
20090903,70062.5000,71562.5000,69500.0000,71287.5000,374,0
20090904,71737.5000,72000.0000,70512.5000,71350.0000,180,0
20090908,71812.5000,74162.5000,71587.5000,73575.0000,234,0
20090909,73562.5000,73600.0000,72350.0000,72787.5000,268,0
20090910,73112.5000,73450.0000,70600.0000,71587.5000,147,0
20090911,72387.5000,72387.5000,70425.0000,70825.0000,177,0
20090914,70162.5000,70162.5000,68712.5000,69775.0000,152,0
20090915,70050.0000,71025.0000,69912.5000,70800.0000,149,0
20090916,70850.0000,73500.0000,70850.0000,73100.0000,55,0
20090917,73450.0000,73475.0000,71962.5000,72087.5000,192,0
20090918,72225.0000,72225.0000,69300.0000,69325.0000,48,0
20090921,68750.0000,70300.0000,68600.0000,69850.0000,296,0
20090922,70375.0000,71987.5000,70362.5000,71350.0000,244,0
20090923,70712.5000,70712.5000,68750.0000,69962.5000,78,0
20090924,69575.0000,69750.0000,67000.0000,67512.5000,305,0
20090925,67637.5000,68275.0000,67237.5000,68275.0000,209,0
20090928,67000.0000,68012.5000,66300.0000,67875.0000,282,0
20090929,67425.0000,68512.5000,67337.5000,68050.0000,68,0
20090930,69025.0000,70350.0000,68887.5000,70350.0000,476,0
20091001,70275.0000,70312.5000,67875.0000,68287.5000,149,0
20091002,67000.0000,67187.5000,66225.0000,66912.5000,120,0
20091005,66975.0000,68200.0000,66625.0000,68062.5000,74,0
20091006,68500.0000,69900.0000,68500.0000,69500.0000,61,0
20091007,68875.0000,69687.5000,68875.0000,69387.5000,61,0
20091008,70125.0000,72325.0000,70125.0000,72325.0000,61,0
20091009,71250.0000,71500.0000,70725.0000,70825.0000,144,0
20091012,71225.0000,71750.0000,70912.5000,71300.0000,66,0
20091013,71137.5000,71750.0000,69037.5000,69737.5000,44,0
20091014,70737.5000,71300.0000,70437.5000,70987.5000,123,0
20091015,71562.5000,71850.0000,69425.0000,71325.0000,185,0
20091016,70875.0000,71000.0000,70525.0000,71000.0000,118,0
20091019,71700.0000,73975.0000,71562.5000,73975.0000,71,0
20091020,73137.5000,74025.0000,72837.5000,73125.0000,362,0
20091021,72762.5000,75987.5000,72675.0000,75725.0000,108,0
20091022,75075.0000,75500.0000,74250.0000,74762.5000,95,0
20091026,75887.5000,76462.5000,74287.5000,75050.0000,227,0
20091027,74850.0000,75512.5000,74537.5000,74775.0000,253,0
20091028,74975.0000,75350.0000,72875.0000,73037.5000,385,0
20091029,73075.0000,75987.5000,72950.0000,75737.5000,28456,0
20091030,75837.5000,76250.0000,73550.0000,73887.5000,28594,0
20091102,74125.0000,74687.5000,73062.5000,73625.0000,27568,0
20091103,73000.0000,74737.5000,72375.0000,73900.0000,30274,0
20091104,75075.0000,75462.5000,74400.0000,74825.0000,28070,0
20091105,74250.0000,74937.5000,73575.0000,73925.0000,23918,0
20091106,74187.5000,75112.5000,73125.0000,73812.5000,18766,0
20091109,74850.0000,75025.0000,74037.5000,74187.5000,180,0
20091110,74300.0000,74912.5000,73425.0000,74037.5000,28923,0
20091111,73975.0000,75937.5000,73762.5000,74150.0000,29378,0
20091112,74550.0000,75025.0000,73250.0000,73687.5000,29711,0
20091113,73462.5000,74350.0000,73275.0000,74312.5000,35057,0
20091116,74312.5000,78187.5000,74312.5000,77587.5000,25151,0
20091117,77525.0000,78100.0000,76862.5000,77712.5000,42111,0
20091118,77900.0000,79300.0000,77362.5000,77762.5000,23810,0
20091119,78512.5000,78512.5000,76625.0000,77025.0000,24752,0
20091120,77300.0000,78237.5000,76287.5000,77700.0000,23612,0
20091123,78350.0000,79475.0000,77925.0000,78387.5000,21343,0
20091124,78250.0000,78650.0000,77312.5000,77837.5000,24559,0
20091125,78162.5000,79562.5000,78050.0000,79125.0000,27308,0
20091127,79100.0000,80250.0000,75125.0000,77687.5000,655,0
20091130,77725.0000,79175.0000,77262.5000,78987.5000,1144,0
20091201,79137.5000,80537.5000,78512.5000,80337.5000,603,0
20091202,80000.0000,81362.5000,79800.0000,81000.0000,1620,0
20091203,81062.5000,81350.0000,80437.5000,80687.5000,569,0
20091204,80450.0000,81412.5000,79362.5000,80487.5000,275,0
20091207,79950.0000,79950.0000,78637.5000,79775.0000,372,0
20091208,79887.5000,80500.0000,78187.5000,78650.0000,356,0
20091209,78700.0000,79200.0000,77412.5000,77600.0000,204,0
20091210,77825.0000,77825.0000,76687.5000,77112.5000,454,0
20091211,77450.0000,78237.5000,77387.5000,77875.0000,490,0
20091214,78000.0000,78637.5000,77500.0000,78362.5000,284,0
20091215,78450.0000,78625.0000,77550.0000,78125.0000,268,0
20091216,78400.0000,80062.5000,78387.5000,79737.5000,415,0
20091217,79587.5000,79675.0000,77562.5000,77825.0000,283,0
20091218,78050.0000,78300.0000,77250.0000,78075.0000,642,0
20091221,78387.5000,78850.0000,78187.5000,78562.5000,684,0
20091222,78312.5000,78312.5000,77450.0000,78037.5000,282,0
20091223,77800.0000,79762.5000,77800.0000,79675.0000,234,0
20091224,79550.0000,82000.0000,79550.0000,81812.5000,313,0
20091228,81600.0000,83000.0000,81600.0000,82937.5000,482,0
20091229,82437.5000,82737.5000,81925.0000,82400.0000,464,0
20091230,82787.5000,83625.0000,82725.0000,83425.0000,234,0
20091231,84075.0000,84237.5000,83275.0000,83462.5000,204,0
20100104,84425.0000,85262.5000,84325.0000,84962.5000,299,0
20100106,85712.5000,87775.0000,85712.5000,87162.5000,160,0
20100107,87075.0000,87500.0000,85462.5000,85462.5000,140,0
20100108,85662.5000,85837.5000,84700.0000,84825.0000,245,0
20100111,85562.5000,87150.0000,85562.5000,85837.5000,242,0
20100112,85862.5000,86337.5000,82687.5000,83550.0000,304,0
20100113,83137.5000,85187.5000,82975.0000,84800.0000,185,0
20100114,85325.0000,85750.0000,84487.5000,84487.5000,113,0
20100115,85450.0000,85450.0000,83725.0000,83950.0000,308,0
20100119,84000.0000,86225.0000,84000.0000,86000.0000,188,0
20100120,86475.0000,86475.0000,83387.5000,83700.0000,469,0
20100121,84550.0000,84962.5000,81887.5000,82212.5000,188,0
20100122,82250.0000,83825.0000,81687.5000,83512.5000,292,0
20100125,83150.0000,84687.5000,83150.0000,84650.0000,164,0
20100126,84250.0000,84250.0000,82500.0000,83275.0000,155,0
20100127,83312.5000,83375.0000,79425.0000,80375.0000,380,0
20100128,79925.0000,81087.5000,77287.5000,77450.0000,41568,0
20100129,77962.5000,78850.0000,75862.5000,76312.5000,45961,0
20100201,76000.0000,77737.5000,74762.5000,77087.5000,42980,0
20100202,77725.0000,78112.5000,76325.0000,77237.5000,32379,0
20100203,77262.5000,78600.0000,73837.5000,74337.5000,32704,0
20100204,74512.5000,75525.0000,71400.0000,71975.0000,52385,0
20100205,71625.0000,72587.5000,70275.0000,71437.5000,42321,0
20100208,71750.0000,73287.5000,71512.5000,72825.0000,48342,0
20100209,72025.0000,75100.0000,71912.5000,74675.0000,35941,0
20100210,74937.5000,75375.0000,73262.5000,74725.0000,46974,0
20100211,74700.0000,78725.0000,74500.0000,78337.5000,42592,0
20100212,78312.5000,78500.0000,75850.0000,77062.5000,50586,0
20100216,77175.0000,80650.0000,76587.5000,80537.5000,35054,0
20100217,79850.0000,81700.0000,79850.0000,80987.5000,41234,0
20100218,80875.0000,83212.5000,79500.0000,82137.5000,35833,0
20100219,82037.5000,84087.5000,80300.0000,83925.0000,38605,0
20100222,83687.5000,84125.0000,82150.0000,82662.5000,36674,0
20100224,80500.0000,81287.5000,79275.0000,80900.0000,32078,0
20100225,81600.0000,81962.5000,79025.0000,80062.5000,289,0
20100226,80325.0000,82050.0000,79962.5000,81912.5000,648,0
20100301,83812.5000,86812.5000,82937.5000,83575.0000,130,0
20100302,83450.0000,85175.0000,82275.0000,85112.5000,732,0
20100303,84875.0000,86562.5000,83625.0000,85687.5000,264,0
20100304,85000.0000,85575.0000,83550.0000,84200.0000,307,0
20100305,84325.0000,86250.0000,84250.0000,85250.0000,236,0
20100308,85387.5000,86312.5000,84475.0000,85100.0000,287,0
20100309,84687.5000,85275.0000,83900.0000,85112.5000,263,0
20100310,84812.5000,85875.0000,83687.5000,84025.0000,254,0
20100311,84437.5000,84662.5000,83300.0000,84250.0000,314,0
20100312,84725.0000,84950.0000,83962.5000,84312.5000,197,0
20100315,83750.0000,83750.0000,82212.5000,82700.0000,104,0
20100316,83000.0000,84400.0000,83000.0000,83937.5000,434,0
20100317,84300.0000,85500.0000,84225.0000,85312.5000,180,0
20100318,85250.0000,85250.0000,84312.5000,84737.5000,378,0
20100319,85162.5000,85312.5000,83812.5000,84162.5000,119,0
20100322,84175.0000,84512.5000,82662.5000,84362.5000,411,0
20100323,84587.5000,85000.0000,83862.5000,84325.0000,717,0
20100324,84112.5000,84112.5000,82875.0000,83487.5000,535,0
20100325,83050.0000,84437.5000,83000.0000,84350.0000,623,0
20100326,83625.0000,85625.0000,83375.0000,84875.0000,583,0
20100329,85312.5000,88325.0000,85312.5000,88200.0000,339,0
20100330,88600.0000,89437.5000,87512.5000,89087.5000,34567,0
20100331,88725.0000,89337.5000,88037.5000,88837.5000,29787,0
20100401,88800.0000,90150.0000,88400.0000,89600.0000,30979,0
20100405,89587.5000,90900.0000,89387.5000,90787.5000,0,0
20100406,90900.0000,90962.5000,90012.5000,90425.0000,14551,0
20100407,90500.0000,90875.0000,89075.0000,89937.5000,24737,0
20100408,89625.0000,89750.0000,88375.0000,89662.5000,31829,0
20100409,89625.0000,90587.5000,89325.0000,89750.0000,27979,0
20100412,91212.5000,92000.0000,88675.0000,89112.5000,27969,0
20100413,89000.0000,90075.0000,88600.0000,90012.5000,37306,0
20100414,89850.0000,90475.0000,89687.5000,90262.5000,41629,0
20100415,90400.0000,90637.5000,89100.0000,90012.5000,29876,0
20100416,89812.5000,90250.0000,87287.5000,87862.5000,35335,0
20100419,87950.0000,87975.0000,86300.0000,87425.0000,46358,0
20100420,88112.5000,88812.5000,87312.5000,87837.5000,35262,0
20100421,87950.0000,88475.0000,86750.0000,88375.0000,38561,0
20100422,88000.0000,88300.0000,86537.5000,87162.5000,35047,0
20100423,87587.5000,88112.5000,86500.0000,87825.0000,39780,0
20100426,87975.0000,89050.0000,87875.0000,88200.0000,37926,0
20100427,88225.0000,88262.5000,83712.5000,84087.5000,26304,0
20100428,84000.0000,84687.5000,83100.0000,84212.5000,45913,0
20100429,84787.5000,84787.5000,83162.5000,83550.0000,844,0
20100430,83825.0000,84475.0000,83200.0000,83637.5000,591,0
20100503,83662.5000,83750.0000,81700.0000,82137.5000,420,0
20100504,81875.0000,82975.0000,79162.5000,79262.5000,339,0
20100505,79075.0000,79850.0000,75000.0000,78600.0000,670,0
20100506,79212.5000,80000.0000,76187.5000,77737.5000,957,0
20100507,76850.0000,78962.5000,76400.0000,78412.5000,618,0
20100510,79500.0000,81450.0000,79000.0000,80500.0000,344,0
20100511,80550.0000,80550.0000,78050.0000,79975.0000,333,0
20100512,79200.0000,80787.5000,78400.0000,79525.0000,296,0
20100513,79300.0000,81250.0000,79250.0000,80600.0000,233,0
20100514,80000.0000,80250.0000,77750.0000,78175.0000,213,0
20100517,77512.5000,77800.0000,72687.5000,73150.0000,618,0
20100518,73800.0000,76462.5000,73662.5000,75637.5000,634,0
20100519,74625.0000,75100.0000,73087.5000,73837.5000,454,0
20100520,74962.5000,75750.0000,72375.0000,73475.0000,519,0
20100521,73487.5000,77675.0000,73450.0000,76387.5000,725,0
20100524,77125.0000,78612.5000,76437.5000,78525.0000,677,0
20100525,77500.0000,77500.0000,75150.0000,75900.0000,359,0
20100526,77487.5000,77637.5000,76337.5000,76837.5000,764,0
20100527,76287.5000,79525.0000,76125.0000,78962.5000,25892,0
20100528,79187.5000,79675.0000,77225.0000,77612.5000,26106,0
20100601,77800.0000,78550.0000,75462.5000,76575.0000,26738,0
20100602,76000.0000,76625.0000,74262.5000,76012.5000,27853,0
20100603,76550.0000,77112.5000,73137.5000,73662.5000,30064,0
20100604,73762.5000,74800.0000,69750.0000,70487.5000,31480,0
20100607,70125.0000,70237.5000,68000.0000,69150.0000,41912,0
20100608,68862.5000,70225.0000,68250.0000,69487.5000,36917,0
20100609,70000.0000,71975.0000,68887.5000,71250.0000,39858,0
20100610,70500.0000,72625.0000,70037.5000,71562.5000,40822,0
20100611,72325.0000,73625.0000,71700.0000,72600.0000,35294,0
20100614,73187.5000,75575.0000,73062.5000,74800.0000,41735,0
20100615,74250.0000,75750.0000,73737.5000,75112.5000,27162,0
20100616,75725.0000,76225.0000,73850.0000,74887.5000,29010,0
20100617,74712.5000,74862.5000,72237.5000,72637.5000,25976,0
20100618,73162.5000,73225.0000,71112.5000,72100.0000,33700,0
20100621,73000.0000,75825.0000,72887.5000,73550.0000,28002,0
20100622,73337.5000,74925.0000,72787.5000,74800.0000,27759,0
20100623,74025.0000,74850.0000,72875.0000,73387.5000,29826,0
20100624,73662.5000,75325.0000,73500.0000,75137.5000,35185,0
20100625,75075.0000,77587.5000,74200.0000,77387.5000,30652,0
20100628,76887.5000,77650.0000,76312.5000,76787.5000,38537,0
20100629,76400.0000,76575.0000,72975.0000,73075.0000,517,0
20100630,73300.0000,74187.5000,71625.0000,73600.0000,1038,0
20100701,72600.0000,73100.0000,71275.0000,71787.5000,580,0
20100702,72325.0000,73775.0000,72300.0000,72750.0000,786,0
20100706,73175.0000,75275.0000,72587.5000,74137.5000,251,0
20100707,73987.5000,76012.5000,73600.0000,75275.0000,399,0
20100708,75437.5000,76200.0000,74725.0000,75300.0000,449,0
20100709,75387.5000,76550.0000,75387.5000,76237.5000,329,0
20100712,76225.0000,76337.5000,74625.0000,75100.0000,246,0
20100713,75575.0000,75775.0000,74275.0000,75337.5000,349,0
20100714,75762.5000,75975.0000,74625.0000,75112.5000,213,0
20100715,74862.5000,75912.5000,74625.0000,75212.5000,209,0
20100716,75287.5000,75450.0000,73150.0000,73150.0000,249,0
20100719,73612.5000,73950.0000,73187.5000,73375.0000,281,0
20100720,73750.0000,75300.0000,73575.0000,74962.5000,164,0
20100721,75475.0000,77500.0000,75012.5000,77200.0000,209,0
20100722,76137.5000,79637.5000,76137.5000,79012.5000,559,0
20100723,79050.0000,80400.0000,78662.5000,79575.0000,766,0
20100726,79750.0000,80912.5000,79287.5000,80575.0000,524,0
20100727,80562.5000,80800.0000,79600.0000,80112.5000,331,0
20100728,79825.0000,81425.0000,79662.5000,81037.5000,312,0
20100729,80937.5000,82425.0000,80662.5000,82250.0000,31310,0
20100730,81962.5000,82912.5000,81175.0000,82787.5000,31275,0
20100802,82787.5000,84912.5000,82537.5000,84737.5000,31540,0
20100803,84750.0000,84812.5000,83187.5000,83962.5000,28929,0
20100804,83812.5000,85262.5000,83325.0000,85112.5000,26539,0
20100805,85000.0000,85212.5000,83062.5000,83837.5000,32448,0
20100806,83550.0000,84500.0000,83125.0000,83575.0000,33067,0
20100809,84000.0000,84850.0000,83400.0000,83850.0000,35461,0
20100810,84000.0000,84150.0000,81787.5000,82812.5000,26577,0
20100811,82925.0000,83337.5000,80962.5000,81350.0000,36320,0
20100812,80775.0000,82400.0000,80775.0000,82100.0000,36492,0
20100813,82150.0000,82800.0000,80900.0000,81300.0000,38267,0
20100816,81337.5000,82562.5000,81187.5000,81987.5000,37033,0
20100817,82012.5000,83800.0000,81850.0000,83462.5000,22269,0
20100818,83300.0000,83875.0000,82625.0000,83737.5000,29624,0
20100819,83525.0000,84750.0000,82287.5000,82962.5000,33332,0
20100820,83087.5000,83287.5000,81237.5000,82275.0000,33644,0
20100823,82400.0000,82825.0000,81775.0000,82287.5000,28451,0
20100824,82112.5000,82287.5000,79750.0000,81025.0000,17967,0
20100825,80600.0000,81475.0000,79437.5000,80275.0000,39347,0
20100826,80800.0000,82875.0000,80525.0000,82612.5000,30151,0
20100827,82087.5000,84600.0000,81962.5000,84075.0000,31476,0
20100830,85837.5000,86012.5000,84800.0000,85500.0000,1447,0
20100831,84962.5000,85025.0000,83875.0000,84125.0000,1189,0
20100901,84475.0000,86987.5000,84387.5000,86812.5000,1156,0
20100902,86650.0000,87325.0000,86550.0000,87262.5000,405,0
20100903,86887.5000,88187.5000,86750.0000,87412.5000,159,0
20100907,87225.0000,88187.5000,85500.0000,86650.0000,155,0
20100909,87100.0000,87200.0000,84775.0000,85912.5000,498,0
20100910,85587.5000,86037.5000,84862.5000,84987.5000,252,0
20100913,85837.5000,87075.0000,85837.5000,86837.5000,224,0
20100914,86625.0000,87187.5000,85687.5000,86562.5000,203,0
20100915,86287.5000,86687.5000,86000.0000,86512.5000,728,0
20100916,86700.0000,87675.0000,86000.0000,87162.5000,202,0
20100917,87975.0000,88625.0000,87425.0000,87925.0000,579,0
20100920,88250.0000,88725.0000,87475.0000,87475.0000,246,0
20100921,87762.5000,87837.5000,86887.5000,86887.5000,250,0
20100922,87512.5000,89625.0000,87262.5000,88975.0000,519,0
20100923,89525.0000,89712.5000,89062.5000,89625.0000,657,0
20100924,89487.5000,90775.0000,89487.5000,90337.5000,628,0
20100927,90575.0000,90575.0000,89500.0000,89837.5000,587,0
20100929,90625.0000,91712.5000,90625.0000,91512.5000,312,0
20100930,90750.0000,91637.5000,90750.0000,91275.0000,162,0
20101001,91712.5000,92937.5000,91712.5000,92225.0000,170,0
20101004,92350.0000,92725.0000,91475.0000,91550.0000,136,0
20101005,91250.0000,93450.0000,91137.5000,93100.0000,81,0
20101006,93175.0000,94562.5000,93175.0000,93750.0000,127,0
20101007,94200.0000,94362.5000,91525.0000,91912.5000,223,0
20101008,91937.5000,94850.0000,91687.5000,94262.5000,319,0
20101011,95125.0000,95125.0000,94250.0000,94612.5000,229,0
20101012,93962.5000,95162.5000,92900.0000,94637.5000,180,0
20101013,95412.5000,95850.0000,95200.0000,95425.0000,779,0
20101014,95437.5000,96375.0000,94562.5000,95337.5000,112,0
20101015,95300.0000,96437.5000,95212.5000,95937.5000,176,0
20101018,95312.5000,96687.5000,94675.0000,96325.0000,388,0
20101019,96412.5000,96412.5000,93087.5000,93912.5000,404,0
20101020,93237.5000,94987.5000,93237.5000,94762.5000,483,0
20101021,94375.0000,96025.0000,94075.0000,94412.5000,130,0
20101022,93750.0000,95075.0000,93750.0000,94825.0000,936,0
20101025,95962.5000,96850.0000,95925.0000,96462.5000,1352,0
20101026,96287.5000,96750.0000,95937.5000,96625.0000,492,0
20101027,95500.0000,95500.0000,94075.0000,94337.5000,418,0
20101028,94450.0000,95737.5000,94150.0000,94687.5000,39983,0
20101029,94625.0000,94687.5000,92587.5000,93337.5000,32196,0
20101101,93700.0000,95400.0000,93687.5000,94625.0000,33892,0
20101102,94625.0000,96025.0000,94250.0000,95975.0000,26915,0
20101103,95625.0000,96237.5000,94075.0000,94625.0000,24340,0
20101104,96125.0000,97925.0000,95312.5000,97800.0000,35875,0
20101105,97737.5000,99887.5000,97737.5000,98712.5000,40469,0
20101108,99025.0000,99537.5000,98000.0000,98912.5000,40469,0
20101109,98962.5000,101187.5000,98187.5000,101075.0000,37182,0
20101110,99537.5000,100537.5000,98537.5000,99225.0000,46247,0
20101111,99550.0000,102087.5000,99187.5000,100562.5000,42232,0
20101112,100787.5000,101250.0000,97000.0000,97337.5000,39225,0
20101115,97187.5000,98837.5000,96237.5000,98125.0000,51650,0
20101116,97775.0000,98312.5000,92137.5000,93187.5000,44495,0
20101117,93050.0000,94200.0000,90162.5000,93237.5000,61849,0
20101118,93237.5000,96137.5000,92837.5000,95775.0000,53717,0
20101119,96012.5000,96812.5000,94525.0000,95837.5000,39750,0
20101122,96150.0000,96762.5000,93150.0000,93787.5000,37264,0
20101123,94162.5000,94512.5000,91412.5000,92562.5000,37742,0
20101124,92525.0000,94450.0000,92400.0000,93887.5000,39312,0
20101126,93812.5000,94712.5000,92387.5000,93775.0000,31893,0
20101129,93925.0000,95000.0000,92825.0000,94075.0000,1248,0
20101130,93950.0000,95837.5000,92900.0000,95612.5000,1550,0
20101201,94825.0000,98687.5000,94825.0000,98687.5000,1495,0
20101202,98937.5000,99825.0000,98375.0000,99462.5000,261,0
20101203,99562.5000,100362.5000,98825.0000,99962.5000,334,0
20101206,100575.0000,100650.0000,99500.0000,100187.5000,177,0
20101207,100162.5000,103075.0000,99800.0000,101187.5000,185,0
20101208,100325.0000,102875.0000,99487.5000,102475.0000,305,0
20101209,102700.0000,103775.0000,101350.0000,102125.0000,413,0
20101210,101900.0000,103325.0000,101900.0000,102737.5000,352,0
20101213,102650.0000,105437.5000,102412.5000,105112.5000,187,0
20101214,105175.0000,105475.0000,104650.0000,105150.0000,215,0
20101215,105050.0000,105050.0000,102112.5000,103237.5000,401,0
20101216,102937.5000,103000.0000,102000.0000,102825.0000,261,0
20101217,103212.5000,104625.0000,103212.5000,103900.0000,294,0
20101220,104950.0000,105350.0000,103975.0000,105087.5000,213,0
20101221,105137.5000,107312.5000,105137.5000,106825.0000,460,0
20101222,107825.0000,108325.0000,106325.0000,106800.0000,273,0
20101223,106987.5000,106987.5000,105212.5000,106400.0000,221,0
20101227,105800.0000,107125.0000,105125.0000,106912.5000,499,0
20101228,107475.0000,108100.0000,107087.5000,108100.0000,66,0
20101229,107425.0000,108150.0000,107200.0000,107662.5000,224,0
20101230,108125.0000,109350.0000,108125.0000,109000.0000,105,0
20101231,109350.0000,111112.5000,109350.0000,111112.5000,92,0
20110103,111425.0000,112400.0000,110662.5000,111387.5000,41,0
20110104,111250.0000,111462.5000,108950.0000,109175.0000,86,0
20110105,109650.0000,110375.0000,107300.0000,110150.0000,347,0
20110106,110500.0000,110500.0000,107775.0000,108175.0000,264,0
20110107,108450.0000,108650.0000,106300.0000,106937.5000,284,0
20110110,107062.5000,107937.5000,106250.0000,106487.5000,778,0
20110111,107525.0000,108725.0000,107512.5000,108600.0000,145,0
20110112,108500.0000,110675.0000,108500.0000,110162.5000,100,0
20110113,110250.0000,110375.0000,108650.0000,109312.5000,151,0
20110114,108862.5000,110812.5000,108712.5000,110162.5000,237,0
20110118,110587.5000,111212.5000,109362.5000,110575.0000,274,0
20110119,110750.0000,111325.0000,108787.5000,109100.0000,216,0
20110120,108800.0000,109375.0000,105825.0000,106650.0000,579,0
20110121,106787.5000,108275.0000,106612.5000,107575.0000,692,0
20110124,107725.0000,108925.0000,107687.5000,108562.5000,285,0
20110125,107725.0000,107787.5000,105225.0000,105487.5000,238,0
20110126,105887.5000,107237.5000,105825.0000,106512.5000,310,0
20110127,107000.0000,108525.0000,107000.0000,108300.0000,495,0
20110128,108000.0000,110175.0000,107150.0000,109325.0000,38268,0
20110131,108762.5000,111550.0000,108400.0000,111462.5000,42515,0
20110201,111550.0000,113900.0000,111100.0000,113675.0000,32083,0
20110202,113700.0000,114050.0000,112900.0000,113600.0000,35266,0
20110203,113950.0000,114500.0000,112862.5000,113612.5000,23109,0
20110204,113675.0000,115350.0000,113400.0000,114487.5000,25876,0
20110207,114487.5000,115937.5000,113425.0000,114375.0000,29839,0
20110208,113512.5000,115237.5000,112650.0000,114350.0000,31825,0
20110209,114787.5000,115100.0000,112262.5000,113100.0000,40307,0
20110210,113225.0000,113962.5000,112262.5000,113587.5000,41996,0
20110211,113737.5000,114487.5000,112025.0000,113400.0000,38126,0
20110214,113775.0000,115862.5000,113587.5000,115712.5000,42308,0
20110215,115850.0000,116237.5000,113025.0000,113400.0000,33619,0
20110216,113250.0000,113725.0000,111537.5000,111750.0000,37542,0
20110217,112325.0000,112925.0000,110387.5000,112100.0000,53668,0
20110218,112625.0000,113112.5000,110525.0000,112050.0000,44820,0
20110222,112200.0000,112850.0000,107700.0000,108675.0000,35755,0
20110223,107912.5000,108687.5000,106250.0000,106887.5000,61534,0
20110224,107662.5000,108687.5000,105637.5000,108162.5000,45578,0
20110225,108537.5000,111700.0000,108412.5000,111162.5000,901,0
20110228,111375.0000,112425.0000,110587.5000,112187.5000,1885,0
20110301,112087.5000,112875.0000,111050.0000,112512.5000,1621,0
20110302,111500.0000,112575.0000,111175.0000,112225.0000,478,0
20110303,111937.5000,113375.0000,111800.0000,112062.5000,397,0
20110304,112337.5000,113625.0000,111587.5000,111950.0000,504,0
20110307,112150.0000,112537.5000,107625.0000,107987.5000,622,0
20110308,108462.5000,108750.0000,106237.5000,108262.5000,405,0
20110309,108475.0000,109200.0000,104600.0000,105125.0000,386,0
20110310,105187.5000,105312.5000,103212.5000,104750.0000,773,0
20110311,105012.5000,105737.5000,102125.0000,105012.5000,370,0
20110314,105162.5000,105250.0000,103350.0000,104462.5000,662,0
20110315,105125.0000,105125.0000,101750.0000,103237.5000,173,0
20110316,104850.0000,106437.5000,104250.0000,104750.0000,346,0
20110317,103987.5000,108962.5000,103487.5000,108425.0000,288,0
20110318,108500.0000,109137.5000,107412.5000,108262.5000,617,0
20110321,108837.5000,108925.0000,106500.0000,106925.0000,334,0
20110323,107300.0000,110750.0000,107300.0000,110500.0000,153,0
20110324,110512.5000,111125.0000,109750.0000,110400.0000,404,0
20110325,110337.5000,111050.0000,109800.0000,110275.0000,453,0
20110328,110187.5000,110187.5000,108312.5000,108550.0000,233,0
20110329,108250.0000,108987.5000,107175.0000,108475.0000,512,0
20110330,108775.0000,109475.0000,106125.0000,106850.0000,28865,0
20110331,106437.5000,107787.5000,106150.0000,107687.5000,40519,0
20110401,107212.5000,107750.0000,105300.0000,106462.5000,29789,0
20110404,106487.5000,107762.5000,105587.5000,106375.0000,33624,0
20110405,106287.5000,107237.5000,105337.5000,106612.5000,25114,0
20110406,106075.0000,109475.0000,106025.0000,109250.0000,32009,0
20110407,109325.0000,110925.0000,108750.0000,110412.5000,37703,0
20110408,110525.0000,113125.0000,110050.0000,112537.5000,42586,0
20110412,111437.5000,111875.0000,109025.0000,109587.5000,38601,0
20110413,109575.0000,110175.0000,106950.0000,107362.5000,50248,0
20110414,107087.5000,107937.5000,106137.5000,107100.0000,51316,0
20110415,107625.0000,107875.0000,105812.5000,106437.5000,38043,0
20110418,106300.0000,107200.0000,104300.0000,104950.0000,36242,0
20110419,105375.0000,106525.0000,104550.0000,105737.5000,48881,0
20110420,105950.0000,108700.0000,105875.0000,108487.5000,38515,0
20110421,108725.0000,110075.0000,108062.5000,110000.0000,38834,0
20110425,109975.0000,110012.5000,106500.0000,107575.0000,40048,0
20110426,107537.5000,108537.5000,106287.5000,107975.0000,27014,0
20110427,108062.5000,108737.5000,105225.0000,105700.0000,31238,0
20110428,106987.5000,107812.5000,105500.0000,106312.5000,1282,0
20110429,106450.0000,106450.0000,103837.5000,104312.5000,568,0
20110502,104000.0000,105037.5000,102625.0000,104700.0000,553,0
20110503,103850.0000,106350.0000,103837.5000,106137.5000,566,0
20110504,106075.0000,106125.0000,102987.5000,103150.0000,569,0
20110505,102750.0000,103362.5000,99037.5000,99775.0000,716,0
20110506,99687.5000,101287.5000,98137.5000,99237.5000,659,0
20110509,98437.5000,101412.5000,98437.5000,100225.0000,587,0
20110510,100550.0000,101887.5000,99975.0000,100862.5000,323,0
20110511,100875.0000,101512.5000,97312.5000,97637.5000,388,0
20110512,97662.5000,99525.0000,96187.5000,99087.5000,495,0
20110513,98975.0000,100825.0000,98887.5000,99437.5000,528,0
20110516,99525.0000,100312.5000,98500.0000,99612.5000,542,0
20110517,99075.0000,100775.0000,98562.5000,99787.5000,299,0
20110518,101187.5000,102950.0000,100450.0000,102525.0000,1587,0
20110519,102137.5000,102837.5000,100912.5000,101212.5000,900,0
20110520,101250.0000,103562.5000,101250.0000,102962.5000,239,0
20110523,101837.5000,102550.0000,98750.0000,99737.5000,567,0
20110524,99425.0000,101325.0000,99375.0000,100225.0000,229,0
20110525,100325.0000,103000.0000,100325.0000,102575.0000,1280,0
20110526,102750.0000,103200.0000,101737.5000,102675.0000,544,0
20110527,103037.5000,104837.5000,102612.5000,104650.0000,32106,0
20110531,104462.5000,105312.5000,103375.0000,104437.5000,33135,0
20110601,104687.5000,104925.0000,102137.5000,102662.5000,34253,0
20110602,102225.0000,103087.5000,100812.5000,102112.5000,38510,0
20110603,102450.0000,103587.5000,101200.0000,103362.5000,38221,0
20110606,102962.5000,104350.0000,102962.5000,103550.0000,40578,0
20110607,103000.0000,104075.0000,102737.5000,103737.5000,26252,0
20110608,103825.0000,103975.0000,101275.0000,102712.5000,34914,0
20110609,102737.5000,102962.5000,101125.0000,102687.5000,46312,0
20110610,102687.5000,103075.0000,100700.0000,101400.0000,37585,0
20110613,101150.0000,101475.0000,100312.5000,100862.5000,44947,0
20110614,100887.5000,104162.5000,100712.5000,103875.0000,31910,0
20110615,103925.0000,104575.0000,102462.5000,103050.0000,46740,0
20110616,103137.5000,103312.5000,101162.5000,102937.5000,38685,0
20110617,103100.0000,103900.0000,101912.5000,102550.0000,41857,0
20110620,102562.5000,102750.0000,100125.0000,101837.5000,34117,0
20110621,101850.0000,103212.5000,101450.0000,102212.5000,40253,0
20110622,102262.5000,102412.5000,101137.5000,102200.0000,34444,0
20110623,101412.5000,101937.5000,100375.0000,100975.0000,33229,0
20110624,101962.5000,103500.0000,101462.5000,102462.5000,47327,0
20110627,102200.0000,102500.0000,100862.5000,101287.5000,39796,0
20110628,101762.5000,102700.0000,101312.5000,102300.0000,33663,0
20110629,102750.0000,105800.0000,102650.0000,105437.5000,211,0
20110630,105475.0000,107000.0000,105050.0000,106925.0000,1275,0
20110701,106537.5000,107800.0000,106200.0000,107412.5000,524,0
20110705,107575.0000,108637.5000,106925.0000,108550.0000,387,0
20110706,108262.5000,108475.0000,107512.5000,108250.0000,287,0
20110707,108250.0000,110925.0000,108250.0000,110900.0000,308,0
20110708,110612.5000,111050.0000,109462.5000,110162.5000,401,0
20110711,110062.5000,110375.0000,108237.5000,109062.5000,292,0
20110712,109125.0000,109987.5000,107750.0000,109637.5000,366,0
20110713,109575.0000,110787.5000,109325.0000,109962.5000,539,0
20110714,109750.0000,110112.5000,109100.0000,109387.5000,501,0
20110715,109400.0000,110500.0000,108825.0000,110200.0000,186,0
20110718,110800.0000,110800.0000,109587.5000,109962.5000,139,0
20110719,110125.0000,112250.0000,110125.0000,111575.0000,177,0
20110720,111800.0000,111800.0000,110637.5000,110775.0000,365,0
20110721,110837.5000,111012.5000,109025.0000,109475.0000,415,0
20110722,110062.5000,110450.0000,109525.0000,110150.0000,519,0
20110725,110237.5000,110237.5000,109237.5000,110087.5000,277,0
20110726,110500.0000,112000.0000,110500.0000,111875.0000,327,0
20110727,111637.5000,112050.0000,110462.5000,111062.5000,636,0
20110728,110975.0000,112187.5000,110750.0000,111737.5000,26990,0
20110729,111925.0000,112550.0000,110287.5000,111987.5000,24510,0
20110801,112500.0000,113500.0000,109487.5000,110250.0000,39530,0
20110802,110150.0000,110625.0000,109325.0000,109875.0000,49385,0
20110803,109387.5000,110087.5000,108012.5000,108150.0000,35085,0
20110804,108412.5000,109050.0000,105312.5000,105887.5000,39082,0
20110805,105237.5000,105662.5000,101987.5000,102925.0000,53999,0
20110808,101475.0000,103125.0000,98062.5000,99037.5000,74313,0
20110809,98387.5000,101487.5000,95450.0000,99250.0000,70638,0
20110810,100875.0000,101825.0000,96725.0000,97212.5000,64955,0
20110811,97212.5000,101787.5000,96400.0000,100212.5000,62692,0
20110812,101125.0000,101575.0000,99525.0000,100300.0000,55858,0
20110815,100262.5000,101450.0000,99700.0000,100800.0000,34415,0
20110816,100700.0000,101137.5000,98787.5000,99850.0000,26071,0
20110817,100087.5000,101962.5000,99225.0000,100800.0000,27826,0
20110818,100875.0000,101075.0000,98187.5000,99150.0000,33582,0
20110819,98625.0000,100362.5000,98137.5000,99587.5000,37263,0
20110822,98900.0000,100400.0000,98250.0000,98887.5000,33162,0
20111003,78075.0000,79262.5000,74962.5000,78637.5000,297,0
20111004,76375.0000,78725.0000,76187.5000,77475.0000,218,0
20111005,78075.0000,79075.0000,75625.0000,77525.0000,364,0
20111006,78137.5000,81875.0000,78012.5000,81050.0000,188,0
20111007,81600.0000,83175.0000,81600.0000,81712.5000,115,0
20111010,82050.0000,84450.0000,82050.0000,84100.0000,301,0
20111011,82700.0000,82700.0000,81000.0000,82187.5000,105,0
20111012,81725.0000,85075.0000,81137.5000,84762.5000,196,0
20111013,83750.0000,83750.0000,82375.0000,82587.5000,127,0
20111014,83137.5000,85812.5000,82912.5000,85137.5000,129,0
20111018,83375.0000,85125.0000,81800.0000,83950.0000,378,0
20111020,78725.0000,79162.5000,76025.0000,76387.5000,233,0
20111021,77737.5000,81450.0000,77725.0000,80525.0000,218,0
20111024,81050.0000,86487.5000,80725.0000,86200.0000,405,0
20111025,86375.0000,87887.5000,84000.0000,85475.0000,449,0
20111026,86250.0000,89587.5000,86162.5000,87200.0000,436,0
20111027,87550.0000,92700.0000,87550.0000,92212.5000,352,0
20111028,92625.0000,93750.0000,90387.5000,92650.0000,48334,0
20111031,93512.5000,93562.5000,89187.5000,90800.0000,46365,0
20111101,90237.5000,91425.0000,86550.0000,87562.5000,52587,0
20111102,87587.5000,90737.5000,86937.5000,89525.0000,38238,0
20111103,89587.5000,90225.0000,86850.0000,89712.5000,49920,0
20111104,89787.5000,91337.5000,88612.5000,89112.5000,37725,0
20111107,89262.5000,91337.5000,87262.5000,88387.5000,36951,0
20111108,89550.0000,89750.0000,87637.5000,88325.0000,42880,0
20111109,88562.5000,90000.0000,84700.0000,86025.0000,52955,0
20111110,85025.0000,85725.0000,82950.0000,84350.0000,45284,0
20111111,84400.0000,87150.0000,83575.0000,86587.5000,41801,0
20111114,86850.0000,89637.5000,86775.0000,87200.0000,40180,0
20111115,87225.0000,88037.5000,86350.0000,87537.5000,39216,0
20111116,87512.5000,88450.0000,85750.0000,87112.5000,42599,0
20111117,86675.0000,87300.0000,83925.0000,84562.5000,53236,0
20111118,84200.0000,86012.5000,83275.0000,85050.0000,39556,0
20111121,84962.5000,85237.5000,81800.0000,82575.0000,46717,0
20111122,82687.5000,84337.5000,82337.5000,83325.0000,43698,0
20111123,82750.0000,84175.0000,80850.0000,81975.0000,46626,0
20111125,81600.0000,82950.0000,80100.0000,81750.0000,45823,0
20111128,82750.0000,85062.5000,82575.0000,84012.5000,47552,0
20111129,83762.5000,85137.5000,83550.0000,84575.0000,531,0
20111130,84375.0000,90600.0000,82500.0000,89212.5000,1286,0
20111201,89025.0000,89637.5000,87800.0000,88187.5000,1026,0
20111202,88275.0000,90525.0000,88125.0000,89437.5000,710,0
20111205,89412.5000,90600.0000,88500.0000,90212.5000,256,0
20111206,88750.0000,89850.0000,87937.5000,89212.5000,285,0
20111207,89412.5000,90125.0000,87900.0000,88725.0000,308,0
20111208,88837.5000,89962.5000,86875.0000,87325.0000,295,0
20111209,87087.5000,89325.0000,86787.5000,88762.5000,266,0
20111212,87812.5000,87812.5000,85750.0000,86450.0000,319,0
20111213,86312.5000,87212.5000,84425.0000,85900.0000,327,0
20111214,84475.0000,85500.0000,81437.5000,81875.0000,545,0
20111215,81562.5000,83000.0000,80837.5000,81575.0000,414,0
20111216,81762.5000,84250.0000,81762.5000,83162.5000,328,0
20111219,83650.0000,83650.0000,81575.0000,82587.5000,264,0
20111220,82487.5000,84600.0000,82287.5000,84112.5000,465,0
20111221,84262.5000,85687.5000,83687.5000,84737.5000,221,0
20111222,84625.0000,85575.0000,84075.0000,85250.0000,392,0
20111223,85500.0000,86687.5000,85350.0000,86612.5000,247,0
20111227,84625.0000,85762.5000,84625.0000,85125.0000,364,0
20111228,85400.0000,85750.0000,83750.0000,84037.5000,286,0
20111229,83750.0000,84937.5000,83687.5000,84200.0000,122,0
20111230,84950.0000,86262.5000,84900.0000,85875.0000,67,0
20120103,87250.0000,88325.0000,86775.0000,88212.5000,211,0
20120104,88025.0000,88025.0000,85462.5000,85837.5000,86,0
20120105,86375.0000,86725.0000,84650.0000,85637.5000,136,0
20120106,85487.5000,86512.5000,84950.0000,85837.5000,160,0
20120109,85487.5000,85800.0000,84712.5000,85362.5000,125,0
20120110,85550.0000,87775.0000,85175.0000,87775.0000,189,0
20120111,87562.5000,88750.0000,86937.5000,88575.0000,160,0
20120112,88650.0000,91675.0000,88287.5000,91175.0000,179,0
20120113,91062.5000,91237.5000,89750.0000,90850.0000,250,0
20120117,91062.5000,91237.5000,89750.0000,90850.0000,0,0
20120118,93250.0000,94037.5000,92575.0000,93737.5000,178,0
20120119,94087.5000,95387.5000,94075.0000,94950.0000,258,0
20120120,95225.0000,95225.0000,93312.5000,93550.0000,365,0
20120123,93312.5000,95075.0000,93025.0000,94887.5000,243,0
20120124,95125.0000,95500.0000,93750.0000,95112.5000,305,0
20120125,95325.0000,96187.5000,94125.0000,95650.0000,402,0
20120126,96112.5000,97562.5000,95825.0000,97450.0000,453,0
20120127,97962.5000,98000.0000,96725.0000,97137.5000,492,0
20120130,97350.0000,97350.0000,94925.0000,95662.5000,45881,0
20120131,95787.5000,96900.0000,94125.0000,94750.0000,60323,0
20120201,94775.0000,96200.0000,94075.0000,96050.0000,47900,0
20120202,95750.0000,96275.0000,94175.0000,94525.0000,51650,0
20120203,94712.5000,97862.5000,94437.5000,97537.5000,54730,0
20120206,97537.5000,97550.0000,95700.0000,96612.5000,40752,0
20120207,96937.5000,97025.0000,94850.0000,96900.0000,61587,0
20120208,96737.5000,98375.0000,96337.5000,97737.5000,54420,0
20120209,97700.0000,99737.5000,96825.0000,99462.5000,74678,0
20120210,99337.5000,99462.5000,96062.5000,96550.0000,63457,0
20120213,96887.5000,97700.0000,95400.0000,95987.5000,59572,0
20120214,95812.5000,96475.0000,94600.0000,95362.5000,56405,0
20120215,95812.5000,96812.5000,94750.0000,95037.5000,47496,0
20120216,95137.5000,95475.0000,93187.5000,94775.0000,57707,0
20120217,95250.0000,95800.0000,92337.5000,92700.0000,57476,0
20120221,93875.0000,96112.5000,93100.0000,95912.5000,85840,0
20120222,95862.5000,96287.5000,94850.0000,95837.5000,48204,0
20120223,95825.0000,95987.5000,94337.5000,95150.0000,52590,0
20120224,95387.5000,97062.5000,94562.5000,96575.0000,55965,0
20120227,96612.5000,97250.0000,95587.5000,97012.5000,47592,0
20120228,96912.5000,98800.0000,96625.0000,97975.0000,585,0
20120229,97862.5000,98912.5000,95475.0000,96925.0000,301,0
20120301,96900.0000,98325.0000,96237.5000,98200.0000,315,0
20120302,98575.0000,98625.0000,97287.5000,97500.0000,195,0
20120305,97550.0000,98150.0000,96000.0000,96412.5000,267,0
20120306,96675.0000,96812.5000,93187.5000,93387.5000,768,0
20120307,93562.5000,94337.5000,92812.5000,94125.0000,355,0
20120308,94325.0000,95700.0000,94112.5000,94737.5000,245,0
20120309,94900.0000,96837.5000,94750.0000,96400.0000,251,0
20120313,96062.5000,97750.0000,96062.5000,97500.0000,422,0
20120314,97725.0000,97725.0000,95700.0000,96137.5000,373,0
20120315,95862.5000,97450.0000,95637.5000,97375.0000,205,0
20120316,97362.5000,98425.0000,96775.0000,96875.0000,266,0
20120319,96862.5000,97762.5000,96637.5000,97675.0000,145,0
20120320,97662.5000,97687.5000,95375.0000,95725.0000,466,0
20120321,95925.0000,96712.5000,95812.5000,96187.5000,316,0
20120322,95950.0000,96312.5000,93987.5000,94187.5000,216,0
20120323,94462.5000,95537.5000,94125.0000,95262.5000,270,0
20120326,95475.0000,97525.0000,95000.0000,97175.0000,431,0
20120327,97325.0000,97462.5000,96425.0000,97000.0000,278,0
20120328,96350.0000,96437.5000,94725.0000,94725.0000,797,0
20120329,95025.0000,95450.0000,94050.0000,94912.5000,54003,0
20120330,95150.0000,96300.0000,95137.5000,95625.0000,42456,0
20120402,96250.0000,98312.5000,95712.5000,98025.0000,58512,0
20120403,97775.0000,98950.0000,97025.0000,97975.0000,46506,0
20120404,97225.0000,97337.5000,94725.0000,94762.5000,53977,0
20120405,94787.5000,95675.0000,94362.5000,94887.5000,47041,0
20120406,94787.5000,95675.0000,94362.5000,94887.5000,0,0
20120409,94475.0000,94987.5000,92625.0000,93000.0000,54200,0
20120410,92975.0000,94562.5000,91125.0000,91250.0000,96829,0
20120411,91600.0000,91825.0000,90762.5000,90987.5000,70532,0
20120412,90862.5000,93275.0000,90850.0000,93012.5000,71024,0
20120413,93000.0000,93062.5000,90137.5000,90675.0000,79265,0
20120416,90675.0000,90987.5000,89225.0000,90700.0000,64854,0
20120417,90700.0000,91362.5000,89612.5000,91175.0000,70221,0
20120418,91087.5000,91862.5000,90300.0000,90775.0000,52710,0
20120419,90712.5000,91375.0000,89937.5000,90687.5000,59169,0
20120420,90712.5000,92812.5000,90612.5000,92450.0000,54588,0
20120423,92175.0000,92300.0000,90087.5000,90650.0000,63860,0
20120424,90787.5000,92200.0000,90625.0000,91812.5000,54916,0
20120425,91925.0000,92875.0000,91512.5000,92500.0000,58755,0
20120426,92750.0000,94625.0000,92212.5000,94175.0000,54904,0
20120427,94412.5000,95850.0000,93812.5000,95587.5000,702,0
20120430,95812.5000,96300.0000,95000.0000,95775.0000,711,0
20120501,95900.0000,96300.0000,95437.5000,96050.0000,264,0
20120502,95887.5000,95887.5000,94175.0000,94662.5000,616,0
20120503,94550.0000,94637.5000,93250.0000,93362.5000,2198,0
20120504,93375.0000,93837.5000,92600.0000,93012.5000,998,0
20120507,92625.0000,94350.0000,91712.5000,94350.0000,453,0
20120508,93975.0000,94062.5000,91462.5000,91987.5000,461,0
20120509,92312.5000,92350.0000,90362.5000,91487.5000,508,0
20120510,91537.5000,92625.0000,91212.5000,92250.0000,297,0
20120511,91775.0000,91937.5000,90425.0000,91187.5000,1233,0
20120514,91062.5000,91812.5000,87850.0000,88837.5000,695,0
20120515,88100.0000,88937.5000,87137.5000,87912.5000,378,0
20120516,87412.5000,87562.5000,86250.0000,86912.5000,1117,0
20120517,86862.5000,87950.0000,86337.5000,86937.5000,345,0
20120518,86437.5000,87762.5000,85837.5000,86687.5000,355,0
20120521,86137.5000,88300.0000,85937.5000,87550.0000,1637,0
20120522,88300.0000,88300.0000,86500.0000,87187.5000,231,0
20120523,86600.0000,86675.0000,84775.0000,84912.5000,858,0
20120524,86187.5000,86200.0000,85375.0000,85737.5000,915,0
20120525,85950.0000,86675.0000,85537.5000,86200.0000,466,0
20120529,86225.0000,87600.0000,86225.0000,86537.5000,2597,0
20120530,86787.5000,86800.0000,84312.5000,84750.0000,74620,0
20120531,84637.5000,85137.5000,83537.5000,84137.5000,79139,0
20120601,83937.5000,84437.5000,82500.0000,82837.5000,89448,0
20120604,82837.5000,83825.0000,80950.0000,82675.0000,66254,0
20120605,83212.5000,83787.5000,81950.0000,82225.0000,48091,0
20120606,82537.5000,84550.0000,82375.0000,84475.0000,67101,0
20120607,84337.5000,85762.5000,83250.0000,84262.5000,90646,0
20120608,84200.0000,84212.5000,81587.5000,82125.0000,76203,0
20120611,84812.5000,85000.0000,82675.0000,83575.0000,66734,0
20120612,82650.0000,83962.5000,82575.0000,83387.5000,68678,0
20120613,83637.5000,84237.5000,82700.0000,83487.5000,64251,0
20120614,83125.0000,84350.0000,82962.5000,83862.5000,52341,0
20120615,84087.5000,85487.5000,83937.5000,84587.5000,53758,0
20120618,86075.0000,86937.5000,84187.5000,84887.5000,65056,0
20120619,84800.0000,85987.5000,84325.0000,85837.5000,54856,0
20120620,85600.0000,85825.0000,83912.5000,84687.5000,60085,0
20120621,84637.5000,84637.5000,82350.0000,82450.0000,67167,0
20120622,82375.0000,82925.0000,81412.5000,82650.0000,52780,0
20120625,82675.0000,83450.0000,81962.5000,82900.0000,60680,0
20120626,83075.0000,83387.5000,82375.0000,82825.0000,51763,0
20120627,83012.5000,83875.0000,82412.5000,83737.5000,45877,0
20120628,83750.0000,84087.5000,82887.5000,83250.0000,962,0
20120629,84475.0000,87800.0000,84400.0000,87350.0000,408,0
20120702,87312.5000,87312.5000,86350.0000,86675.0000,355,0
20120703,86687.5000,88787.5000,86562.5000,88450.0000,307,0
20120705,88375.0000,88437.5000,86675.0000,87287.5000,467,0
20120706,87425.0000,87525.0000,85162.5000,85162.5000,373,0
20120709,85162.5000,85925.0000,85050.0000,85737.5000,345,0
20120710,85587.5000,85775.0000,84575.0000,84900.0000,591,0
20120711,84687.5000,86150.0000,84687.5000,86150.0000,295,0
20120712,85875.0000,85875.0000,84587.5000,85350.0000,258,0
20120713,85500.0000,87575.0000,85375.0000,87575.0000,324,0
20120716,87100.0000,87450.0000,86750.0000,87100.0000,188,0
20120717,87262.5000,87762.5000,85950.0000,86362.5000,326,0
20120718,86512.5000,86837.5000,86162.5000,86837.5000,199,0
20120719,86737.5000,88387.5000,86737.5000,88362.5000,352,0
20120720,87900.0000,87900.0000,85525.0000,86212.5000,699,0
20120723,86012.5000,86012.5000,83650.0000,84525.0000,466,0
20120724,84350.0000,84775.0000,83650.0000,83850.0000,242,0
20120725,84012.5000,85000.0000,83587.5000,84375.0000,797,0
20120726,84312.5000,85737.5000,83875.0000,84837.5000,359,0
20120727,84775.0000,85850.0000,84712.5000,85650.0000,808,0
20120730,85725.0000,86387.5000,85062.5000,85400.0000,44808,0
20120731,85550.0000,86425.0000,85275.0000,85437.5000,49583,0
20120801,85437.5000,85662.5000,83637.5000,84375.0000,50843,0
20120802,84012.5000,84600.0000,82212.5000,82262.5000,81777,0
20120803,82537.5000,84350.0000,82462.5000,84187.5000,56177,0
20120806,84125.0000,84812.5000,83600.0000,84725.0000,37447,0
20120807,84450.0000,86225.0000,84250.0000,86012.5000,57168,0
20120808,85725.0000,85825.0000,85075.0000,85537.5000,46889,0
20120809,85512.5000,86075.0000,85087.5000,85625.0000,47106,0
20120810,85625.0000,85625.0000,84012.5000,84812.5000,48696,0
20120813,85000.0000,85050.0000,83550.0000,83837.5000,46140,0
20120814,83837.5000,84500.0000,83412.5000,83975.0000,37855,0
20120815,83750.0000,84312.5000,83350.0000,83737.5000,36110,0
20120816,83787.5000,84675.0000,83537.5000,84562.5000,43230,0
20120817,84562.5000,85612.5000,84375.0000,85487.5000,45346,0
20120820,85537.5000,85562.5000,83837.5000,84275.0000,41265,0
20120821,84375.0000,86662.5000,84250.0000,86325.0000,61662,0
20120822,85925.0000,87162.5000,85725.0000,86362.5000,49996,0
20120823,86825.0000,87800.0000,86562.5000,87312.5000,58578,0
20120824,86975.0000,87362.5000,86400.0000,87087.5000,45936,0
20120827,86937.5000,87650.0000,86575.0000,86912.5000,32025,0
20120828,86787.5000,86800.0000,86062.5000,86562.5000,38711,0
20120829,86525.0000,86662.5000,85550.0000,86062.5000,39053,0
20120830,86050.0000,87175.0000,85850.0000,86162.5000,1532,0
20120831,86137.5000,86712.5000,85250.0000,86450.0000,949,0
20120904,86362.5000,87275.0000,85887.5000,86750.0000,710,0
20120905,86925.0000,88300.0000,86337.5000,88300.0000,705,0
20120906,88175.0000,88337.5000,87600.0000,88050.0000,704,0
20120907,88100.0000,91450.0000,88037.5000,91337.5000,657,0
20120910,91212.5000,92675.0000,91212.5000,92450.0000,403,0
20120911,91987.5000,93062.5000,91625.0000,92800.0000,321,0
20120912,92437.5000,93425.0000,92025.0000,92700.0000,226,0
20120913,92775.0000,93925.0000,91862.5000,93100.0000,400,0
20120914,93762.5000,96225.0000,93700.0000,96212.5000,357,0
20120917,95925.0000,95962.5000,93625.0000,95125.0000,340,0
20120918,94275.0000,95125.0000,94012.5000,94875.0000,474,0
20120919,94900.0000,96100.0000,94900.0000,95537.5000,403,0
20120920,95225.0000,95362.5000,93562.5000,94112.5000,668,0
20120921,94512.5000,95325.0000,94437.5000,94862.5000,867,0
20120924,94512.5000,94600.0000,93087.5000,93425.0000,477,0
20120925,94050.0000,94562.5000,93475.0000,94100.0000,625,0
20120926,93575.0000,93725.0000,92175.0000,92862.5000,554,0
20120927,92900.0000,93700.0000,92737.5000,93625.0000,361,0
20120928,93750.0000,94425.0000,93750.0000,94037.5000,241,0
20121001,93712.5000,94950.0000,93325.0000,94700.0000,175,0
20121002,94500.0000,95562.5000,94437.5000,95050.0000,351,0
20121003,94512.5000,94650.0000,94087.5000,94650.0000,127,0
20121004,94262.5000,95312.5000,94225.0000,94687.5000,139,0
20121005,94750.0000,95237.5000,93937.5000,94487.5000,143,0
20121009,93500.0000,93500.0000,92725.0000,93012.5000,180,0
20121010,93337.5000,93337.5000,92475.0000,92987.5000,133,0
20121011,92500.0000,94437.5000,92500.0000,93800.0000,196,0
20121012,93787.5000,93787.5000,92462.5000,92625.0000,180,0
20121015,92475.0000,92775.0000,91212.5000,92575.0000,317,0
20121016,92537.5000,93050.0000,92437.5000,92525.0000,128,0
20121017,93000.0000,93812.5000,92375.0000,93725.0000,146,0
20121018,93950.0000,93950.0000,93175.0000,93587.5000,321,0
20121019,92762.5000,92762.5000,90887.5000,90962.5000,145,0
20121022,90950.0000,91250.0000,90212.5000,90537.5000,321,0
20121023,90612.5000,90800.0000,88725.0000,89237.5000,266,0
20121024,89625.0000,89850.0000,88750.0000,89200.0000,329,0
20121025,89637.5000,89637.5000,88675.0000,88800.0000,330,0
20121026,89025.0000,89162.5000,88200.0000,88775.0000,299,0
20121029,88987.5000,89000.0000,87287.5000,87400.0000,321,0
20121030,87725.0000,88312.5000,87287.5000,87650.0000,31213,0
20121031,87712.5000,88987.5000,87600.0000,87937.5000,53128,0
20121101,87837.5000,89225.0000,87800.0000,88800.0000,46152,0
20121102,88787.5000,88950.0000,86812.5000,87037.5000,53970,0
20121105,86937.5000,87562.5000,86212.5000,86750.0000,43364,0
20121106,86875.0000,88050.0000,86750.0000,87650.0000,43759,0
20121107,87900.0000,88600.0000,85750.0000,86037.5000,81697,0
20121108,86375.0000,86850.0000,85862.5000,86737.5000,58800,0
20121109,86650.0000,87300.0000,85075.0000,86137.5000,64430,0
20121112,86200.0000,86887.5000,85737.5000,86700.0000,52268,0
20121113,86737.5000,87462.5000,85537.5000,86775.0000,56795,0
20121114,86775.0000,87300.0000,86037.5000,86337.5000,48114,0
20121115,86337.5000,86975.0000,86025.0000,86562.5000,42251,0
20121116,86712.5000,86850.0000,85562.5000,86287.5000,46347,0
20121119,86300.0000,88512.5000,86175.0000,88187.5000,56559,0
20121120,88112.5000,88362.5000,87587.5000,87912.5000,44684,0
20121121,88200.0000,88225.0000,86787.5000,87400.0000,51799,0
20121123,87737.5000,88262.5000,87012.5000,88200.0000,46257,0
20121126,88275.0000,88562.5000,87662.5000,88412.5000,55453,0
20121127,88375.0000,88825.0000,87937.5000,88412.5000,58267,0
20121128,88287.5000,88437.5000,87025.0000,88112.5000,45423,0
20121129,88387.5000,90312.5000,88387.5000,89950.0000,1010,0
20121130,89775.0000,91012.5000,89662.5000,91012.5000,1398,0
20121203,90800.0000,91287.5000,90775.0000,91200.0000,360,0
20121204,90912.5000,91625.0000,90612.5000,91087.5000,907,0
20121205,91250.0000,92000.0000,91100.0000,91875.0000,807,0
20121206,91625.0000,91925.0000,90562.5000,90875.0000,741,0
20121207,90887.5000,91737.5000,90800.0000,91337.5000,346,0
20121210,91375.0000,92712.5000,91375.0000,92412.5000,348,0
20121211,92387.5000,92412.5000,91875.0000,91912.5000,236,0
20121212,92012.5000,92687.5000,91700.0000,92662.5000,239,0
20121213,92500.0000,92500.0000,91125.0000,91250.0000,228,0
20121214,91437.5000,92012.5000,91437.5000,91800.0000,498,0
20121217,91812.5000,91887.5000,90937.5000,91362.5000,381,0
20121218,91487.5000,91712.5000,90762.5000,91050.0000,540,0
20121219,90937.5000,91137.5000,89750.0000,89862.5000,480,0
20121220,89887.5000,89962.5000,87887.5000,88125.0000,364,0
20121221,88262.5000,89162.5000,88212.5000,88900.0000,550,0
20121224,88675.0000,88987.5000,88350.0000,88350.0000,137,0
20121226,88775.0000,89900.0000,88775.0000,89587.5000,404,0
20121227,89575.0000,89887.5000,89512.5000,89750.0000,757,0
20121228,90262.5000,90262.5000,89587.5000,89625.0000,139,0
20121231,90212.5000,91200.0000,90100.0000,91187.5000,87,0
20130102,91537.5000,93825.0000,91537.5000,93262.5000,211,0
20130103,93162.5000,93512.5000,92125.0000,92762.5000,432,0
20130104,92250.0000,92412.5000,91675.0000,92175.0000,195,0
20130107,92312.5000,92537.5000,91225.0000,91775.0000,152,0
20130108,91975.0000,91975.0000,91462.5000,91612.5000,200,0
20130109,91575.0000,92425.0000,91475.0000,91575.0000,494,0
20130110,91637.5000,92662.5000,91637.5000,92550.0000,277,0
20130111,92512.5000,92525.0000,91162.5000,91162.5000,194,0
20130114,91600.0000,91850.0000,90637.5000,90650.0000,183,0
20130115,90850.0000,91025.0000,90025.0000,90737.5000,211,0
20130116,90712.5000,90887.5000,89850.0000,89950.0000,245,0
20130117,90225.0000,91387.5000,90212.5000,91337.5000,340,0
20130118,91525.0000,92100.0000,91412.5000,91737.5000,300,0
20130122,91737.5000,92475.0000,91412.5000,92425.0000,454,0
20130123,92400.0000,92487.5000,91900.0000,91900.0000,232,0
20130124,91600.0000,92150.0000,91387.5000,91700.0000,284,0
20130125,91850.0000,92100.0000,90962.5000,91062.5000,232,0
20130128,91200.0000,91525.0000,91025.0000,91300.0000,195,0
20130129,91237.5000,92062.5000,91162.5000,92062.5000,969,0
20130130,92250.0000,93900.0000,92087.5000,93750.0000,63425,0
20130131,93687.5000,94312.5000,92925.0000,93300.0000,71412,0
20130201,93437.5000,94650.0000,93000.0000,94612.5000,61654,0
20130204,94612.5000,94812.5000,94050.0000,94212.5000,47928,0
20130205,94200.0000,94550.0000,93925.0000,94250.0000,41316,0
20130206,94350.0000,94575.0000,93275.0000,93512.5000,43064,0
20130207,93750.0000,93937.5000,93025.0000,93175.0000,57456,0
20130208,93262.5000,94362.5000,93162.5000,93987.5000,54195,0
20130211,94062.5000,94225.0000,92700.0000,93062.5000,46569,0
20130212,93162.5000,93712.5000,92737.5000,93600.0000,43017,0
20130213,93675.0000,94050.0000,93150.0000,93562.5000,54890,0
20130214,93525.0000,93787.5000,93187.5000,93437.5000,40067,0
20130215,93550.0000,93825.0000,92975.0000,93425.0000,50762,0
20130219,93600.0000,93662.5000,91112.5000,91237.5000,86037,0
20130220,91425.0000,91750.0000,89812.5000,90200.0000,76552,0
20130221,89975.0000,90200.0000,88425.0000,88825.0000,85026,0
20130222,89100.0000,89725.0000,88125.0000,88325.0000,64433,0
20130225,88562.5000,89300.0000,87987.5000,88575.0000,58993,0
20130226,88150.0000,89437.5000,87887.5000,89162.5000,56230,0
20130227,89512.5000,89575.0000,88900.0000,88937.5000,1259,0
20130228,89262.5000,89762.5000,88362.5000,88437.5000,500,0
20130301,88587.5000,88625.0000,86675.0000,87262.5000,651,0
20130304,87387.5000,87787.5000,86825.0000,87287.5000,491,0
20130305,87775.0000,88312.5000,87612.5000,87612.5000,234,0
20130306,87762.5000,88062.5000,86975.0000,87062.5000,102,0
20130307,87400.0000,88087.5000,87137.5000,87737.5000,332,0
20130308,87687.5000,87912.5000,87312.5000,87475.0000,179,0
20130311,87637.5000,87787.5000,86700.0000,87675.0000,625,0
20130312,87787.5000,89087.5000,87337.5000,88600.0000,430,0
20130313,88512.5000,88837.5000,87850.0000,87862.5000,444,0
20130314,87625.0000,88425.0000,87600.0000,88175.0000,882,0
20130315,88137.5000,88475.0000,87675.0000,87775.0000,654,0
20130318,87650.0000,87650.0000,85087.5000,85462.5000,505,0
20130319,85087.5000,85762.5000,84500.0000,84900.0000,315,0
20130320,84725.0000,86050.0000,84650.0000,85912.5000,320,0
20130321,85937.5000,86975.0000,85375.0000,85625.0000,494,0
20130322,85787.5000,86650.0000,85612.5000,86400.0000,877,0
20130325,86562.5000,86850.0000,85800.0000,85887.5000,974,0
20130326,86325.0000,86575.0000,85800.0000,85837.5000,734,0
20130327,86300.0000,86500.0000,85612.5000,86087.5000,53041,0
20130328,86412.5000,86550.0000,84912.5000,85050.0000,58785,0
20130401,85000.0000,85075.0000,83500.0000,84362.5000,36664,0
20130402,84225.0000,84637.5000,83962.5000,84462.5000,55394,0
20130403,84325.0000,84650.0000,83000.0000,83325.0000,60348,0
20130404,83162.5000,84312.5000,82650.0000,83787.5000,62670,0
20130405,83787.5000,84250.0000,83250.0000,83600.0000,50195,0
20130408,83537.5000,84850.0000,83475.0000,84275.0000,56653,0
20130409,84337.5000,86312.5000,84337.5000,86037.5000,72816,0
20130410,85800.0000,86087.5000,85050.0000,85450.0000,58785,0
20130411,85437.5000,86050.0000,84712.5000,85837.5000,65242,0
20130412,85812.5000,85825.0000,83175.0000,83750.0000,69482,0
20130415,83575.0000,83850.0000,79837.5000,81825.0000,140099,0
20130416,81825.0000,82712.5000,80575.0000,82637.5000,86180,0
20130417,82650.0000,82887.5000,79337.5000,79687.5000,104289,0
20130418,79412.5000,80287.5000,76500.0000,80112.5000,112677,0
20130419,80125.0000,80125.0000,77750.0000,78712.5000,102421,0
20130422,78662.5000,79125.0000,77050.0000,78275.0000,90280,0
20130423,78200.0000,78300.0000,76425.0000,77325.0000,101287,0
20130424,77112.5000,79725.0000,76937.5000,78925.0000,76281,0
20130425,79112.5000,81475.0000,78812.5000,80925.0000,85342,0
20130426,81162.5000,82050.0000,79375.0000,79612.5000,62409,0
20130429,79362.5000,80900.0000,78750.0000,80637.5000,1475,0
20130430,80600.0000,81112.5000,79325.0000,79625.0000,1285,0
20130501,79737.5000,79800.0000,76162.5000,76937.5000,759,0
20130502,76600.0000,78350.0000,76600.0000,77550.0000,1082,0
20130503,77687.5000,82812.5000,77687.5000,82775.0000,1604,0
20130506,82412.5000,83075.0000,81900.0000,82687.5000,738,0
20130507,82337.5000,83525.0000,81562.5000,82462.5000,1037,0
20130508,82475.0000,84850.0000,82250.0000,84187.5000,1893,0
20130509,84200.0000,84325.0000,82825.0000,83437.5000,687,0
20130510,83150.0000,84575.0000,82500.0000,83812.5000,1394,0
20130513,84050.0000,84350.0000,83487.5000,84000.0000,684,0
20130514,84225.0000,84300.0000,81912.5000,82187.5000,1353,0
20130515,82475.0000,82500.0000,80637.5000,81587.5000,935,0
20130516,81837.5000,82650.0000,80787.5000,82300.0000,2065,0
20130517,82137.5000,83525.0000,82100.0000,83000.0000,1053,0
20130520,82925.0000,84087.5000,81775.0000,83900.0000,1510,0
20130521,83750.0000,84287.5000,82950.0000,83450.0000,863,0
20130522,83312.5000,85325.0000,83312.5000,84425.0000,683,0
20130523,84137.5000,84137.5000,81600.0000,82475.0000,973,0
20130524,83000.0000,83037.5000,82000.0000,82275.0000,507,0
20130528,82225.0000,83425.0000,81737.5000,82762.5000,922,0
20130529,82675.0000,82900.0000,81825.0000,82300.0000,715,0
20130530,82462.5000,83212.5000,81425.0000,82887.5000,60531,0
20130531,82887.5000,83262.5000,81637.5000,82312.5000,51607,0
20130603,82025.0000,83687.5000,82025.0000,83262.5000,58837,0
20130604,83337.5000,84437.5000,83050.0000,84225.0000,56529,0
20130605,84150.0000,84950.0000,83725.0000,84287.5000,54609,0
20130606,84187.5000,84275.0000,82587.5000,82975.0000,54368,0
20130607,83175.0000,83575.0000,81275.0000,81712.5000,75088,0
20130610,81275.0000,81287.5000,80050.0000,81025.0000,52995,0
20130611,80937.5000,82125.0000,79325.0000,79875.0000,61218,0
20130612,79812.5000,80787.5000,79075.0000,80637.5000,57438,0
20130613,80512.5000,81087.5000,79012.5000,79625.0000,78758,0
20130614,80350.0000,80600.0000,79700.0000,80037.5000,46964,0
20130617,80050.0000,80950.0000,79537.5000,79937.5000,56728,0
20130618,79962.5000,80500.0000,78462.5000,78875.0000,60551,0
20130619,78812.5000,79350.0000,78062.5000,78525.0000,59092,0
20130620,78362.5000,78450.0000,75912.5000,76550.0000,86136,0
20130621,76125.0000,77625.0000,75475.0000,77387.5000,75935,0
20130624,77375.0000,77375.0000,74687.5000,75612.5000,76494,0
20130625,75837.5000,77200.0000,74587.5000,76812.5000,79900,0
20130626,76687.5000,77275.0000,75425.0000,76025.0000,71038,0
20130627,76275.0000,76687.5000,75900.0000,76437.5000,452,0
20130628,76325.0000,77137.5000,75362.5000,76387.5000,257,0
20130701,75850.0000,79037.5000,75850.0000,78925.0000,544,0
20130702,78900.0000,79025.0000,78237.5000,78587.5000,348,0
20130703,78525.0000,79450.0000,78525.0000,79412.5000,306,0
20130705,79437.5000,79437.5000,76312.5000,76750.0000,259,0
20130708,76987.5000,77725.0000,76637.5000,77587.5000,241,0
20130709,77500.0000,77875.0000,75787.5000,76750.0000,268,0
20130710,76825.0000,77537.5000,75975.0000,77387.5000,193,0
20130711,77287.5000,80062.5000,77287.5000,79500.0000,383,0
20130712,79600.0000,79812.5000,78637.5000,78987.5000,200,0
20130715,78525.0000,79300.0000,78300.0000,78725.0000,173,0
20130716,78725.0000,79812.5000,78500.0000,79712.5000,426,0
20130717,79437.5000,79962.5000,77900.0000,78262.5000,193,0
20130718,78337.5000,78487.5000,77750.0000,78337.5000,330,0
20130719,78337.5000,79000.0000,77925.0000,78550.0000,281,0
20130722,78925.0000,80300.0000,78925.0000,79625.0000,380,0
20130723,79500.0000,80350.0000,79237.5000,79925.0000,430,0
20130724,79987.5000,80637.5000,79112.5000,79425.0000,364,0
20130725,79562.5000,79825.0000,78837.5000,79612.5000,299,0
20130726,79687.5000,79687.5000,77375.0000,77600.0000,584,0
20130729,77637.5000,77825.0000,77200.0000,77625.0000,640,0
20130730,77712.5000,77737.5000,75912.5000,76050.0000,49641,0
20130731,76025.0000,78225.0000,75937.5000,77962.5000,66947,0
20130801,77962.5000,79687.5000,77550.0000,79150.0000,67327,0
20130802,78950.0000,80150.0000,78300.0000,79312.5000,56962,0
20130805,79362.5000,79725.0000,78700.0000,79200.0000,39316,0
20130806,79187.5000,80225.0000,78687.5000,79325.0000,53914,0
20130807,79325.0000,79725.0000,78212.5000,79325.0000,67550,0
20130808,79637.5000,81987.5000,79362.5000,81762.5000,99520,0
20130809,81587.5000,82937.5000,81050.0000,82662.5000,73485,0
20130812,82625.0000,83225.0000,82100.0000,82575.0000,67926,0
20130813,82800.0000,83575.0000,82312.5000,82925.0000,63588,0
20130814,82875.0000,83737.5000,82375.0000,83500.0000,58254,0
20130815,83537.5000,84087.5000,82175.0000,83437.5000,69478,0
20130816,83950.0000,84500.0000,83475.0000,84075.0000,54362,0
20130819,84125.0000,84325.0000,83037.5000,83300.0000,44284,0
20130820,83325.0000,83562.5000,82575.0000,83450.0000,45947,0
20130821,83237.5000,83337.5000,82175.0000,82662.5000,44963,0
20130822,82862.5000,84212.5000,82400.0000,83250.0000,59121,0
20130823,83400.0000,84000.0000,82875.0000,83712.5000,43924,0
20130826,83675.0000,84712.5000,82337.5000,82987.5000,34597,0
20130827,83000.0000,84312.5000,82700.0000,83212.5000,52742,0
20130828,83050.0000,83650.0000,82412.5000,82537.5000,46238,0
20130829,82687.5000,82937.5000,81187.5000,81325.0000,1197,0
20130830,81075.0000,81712.5000,80437.5000,80700.0000,465,0
20130903,81125.0000,82875.0000,81025.0000,82475.0000,422,0
20130904,82550.0000,82550.0000,80612.5000,80937.5000,317,0
20130905,81050.0000,81425.0000,80600.0000,81037.5000,325,0
20130906,81075.0000,82075.0000,80937.5000,81412.5000,312,0
20130909,81650.0000,82312.5000,81375.0000,81862.5000,348,0
20130910,81925.0000,82250.0000,81312.5000,81487.5000,371,0
20130911,81912.5000,81962.5000,81325.0000,81362.5000,525,0
20130912,81800.0000,81800.0000,79787.5000,80225.0000,694,0
20130913,80150.0000,80637.5000,79762.5000,80075.0000,366,0
20130916,80675.0000,81987.5000,79987.5000,80550.0000,280,0
20130917,80350.0000,80975.0000,80000.0000,80575.0000,455,0
20130918,80762.5000,82975.0000,80562.5000,81962.5000,618,0
20130919,82800.0000,83800.0000,82800.0000,83625.0000,246,0
20130920,83537.5000,83750.0000,82562.5000,82962.5000,379,0
20130923,82625.0000,82650.0000,81625.0000,82425.0000,536,0
20130924,82362.5000,82362.5000,80850.0000,81362.5000,380,0
20130925,81537.5000,81850.0000,81350.0000,81750.0000,526,0
20130926,81600.0000,82962.5000,81600.0000,82612.5000,1321,0
20130927,82500.0000,83175.0000,82337.5000,83175.0000,322,0
20130930,82437.5000,83375.0000,82375.0000,83025.0000,321,0
20131001,82950.0000,83250.0000,81250.0000,81800.0000,536,0
20131002,81937.5000,82825.0000,81300.0000,82812.5000,226,0
20131003,82625.0000,82675.0000,81512.5000,81600.0000,324,0
20131004,81600.0000,82700.0000,81362.5000,82387.5000,124,0
20131007,82250.0000,82637.5000,81562.5000,82287.5000,391,0
20131008,82325.0000,82887.5000,81937.5000,82125.0000,592,0
20131009,82187.5000,82187.5000,80475.0000,80612.5000,529,0
20131010,80550.0000,81125.0000,80250.0000,81062.5000,622,0
20131011,80975.0000,81700.0000,80750.0000,81625.0000,510,0
20131014,81537.5000,82750.0000,81187.5000,82500.0000,221,0
20131015,82312.5000,82612.5000,82000.0000,82600.0000,285,0
20131016,82462.5000,83000.0000,81575.0000,82600.0000,211,0
20131017,82775.0000,82875.0000,81750.0000,82337.5000,344,0
20131018,82625.0000,82875.0000,82200.0000,82400.0000,537,0
20131021,82162.5000,82562.5000,82162.5000,82512.5000,129,0
20131022,82512.5000,83750.0000,82400.0000,83312.5000,256,0
20131023,83150.0000,83150.0000,81587.5000,81687.5000,428,0
20131024,81775.0000,82025.0000,81187.5000,81575.0000,276,0
20131025,81700.0000,81750.0000,80950.0000,81700.0000,246,0
20131028,81775.0000,82000.0000,81525.0000,81612.5000,479,0
20131029,81500.0000,82137.5000,81225.0000,81887.5000,484,0
20131030,81937.5000,83200.0000,81825.0000,83137.5000,68102,0
20131031,82787.5000,82987.5000,82287.5000,82512.5000,58620,0
20131101,82512.5000,83150.0000,82262.5000,82462.5000,42758,0
20131104,82462.5000,82712.5000,81187.5000,81325.0000,56418,0
20131105,81587.5000,81912.5000,81075.0000,81462.5000,44175,0
20131106,81562.5000,81950.0000,80550.0000,80925.0000,53218,0
20131107,81112.5000,81437.5000,80637.5000,81212.5000,61578,0
20131108,81012.5000,81650.0000,80587.5000,81350.0000,63073,0
20131111,81562.5000,81900.0000,81087.5000,81487.5000,41461,0
20131112,81350.0000,81450.0000,80275.0000,80850.0000,57620,0
20131113,80500.0000,80562.5000,78812.5000,78987.5000,86793,0
20131114,79087.5000,79587.5000,78550.0000,79012.5000,58029,0
20131115,79037.5000,79612.5000,78600.0000,79275.0000,48879,0
20131118,79200.0000,79450.0000,78675.0000,78737.5000,44503,0
20131119,78762.5000,79325.0000,78100.0000,78937.5000,58428,0
20131120,78875.0000,79512.5000,78600.0000,78987.5000,43703,0
20131121,78612.5000,79987.5000,78525.0000,79787.5000,52716,0
20131122,79700.0000,80512.5000,79512.5000,80350.0000,53193,0
20131125,80350.0000,81575.0000,80037.5000,80625.0000,47977,0
20131126,80750.0000,80900.0000,80037.5000,80350.0000,41394,0
20131127,80237.5000,80750.0000,79612.5000,79875.0000,1130,0
20131129,80150.0000,81075.0000,79800.0000,80550.0000,468,0
20131202,80525.0000,80612.5000,79875.0000,80062.5000,489,0
20131203,80275.0000,80300.0000,79562.5000,79925.0000,356,0
20131204,80050.0000,81600.0000,79787.5000,81575.0000,597,0
20131205,81000.0000,81300.0000,80725.0000,81162.5000,459,0
20131206,81000.0000,81850.0000,81000.0000,81562.5000,389,0
20131209,81475.0000,82012.5000,81212.5000,82012.5000,387,0
20131210,81775.0000,82500.0000,81750.0000,82162.5000,271,0
20131211,82125.0000,82937.5000,82100.0000,82937.5000,277,0
20131212,82687.5000,83237.5000,82687.5000,82850.0000,335,0
20131213,82700.0000,83450.0000,82475.0000,83350.0000,616,0
20131216,83175.0000,83950.0000,83050.0000,83912.5000,393,0
20131217,83737.5000,83987.5000,83400.0000,83687.5000,182,0
20131218,83587.5000,83675.0000,83137.5000,83500.0000,518,0
20131219,83387.5000,83387.5000,82437.5000,82937.5000,259,0
20131220,83075.0000,83312.5000,82925.0000,83150.0000,362,0
20131223,83037.5000,83387.5000,82975.0000,83300.0000,352,0
20131224,83412.5000,85012.5000,83412.5000,84950.0000,198,0
20131226,85000.0000,85650.0000,85000.0000,85650.0000,228,0
20131227,85075.0000,86000.0000,85025.0000,85500.0000,736,0
20131230,84737.5000,85087.5000,84650.0000,84987.5000,305,0
20131231,85075.0000,85437.5000,84900.0000,85337.5000,148,0
20140102,85362.5000,85950.0000,84937.5000,84937.5000,159,0
20140103,85012.5000,85012.5000,84037.5000,84212.5000,132,0
20140106,84200.0000,84375.0000,83725.0000,84350.0000,114,0
20140107,84200.0000,84400.0000,84087.5000,84387.5000,99,0
20140108,84362.5000,84750.0000,83850.0000,83925.0000,137,0
20140109,84037.5000,84187.5000,82775.0000,82987.5000,337,0
20140110,83050.0000,84125.0000,82912.5000,84012.5000,171,0
20140113,84225.0000,84312.5000,83600.0000,84187.5000,130,0
20140114,84037.5000,84212.5000,83525.0000,83900.0000,231,0
20140115,83750.0000,84512.5000,83175.0000,84362.5000,197,0
20140116,84287.5000,84637.5000,83600.0000,83975.0000,272,0
20140117,83600.0000,84375.0000,83575.0000,83962.5000,139,0
20140121,83962.5000,84137.5000,83037.5000,84100.0000,209,0
20140122,84075.0000,84075.0000,83475.0000,83787.5000,104,0
20140123,83325.0000,83612.5000,82300.0000,82475.0000,123,0
20140124,82425.0000,82562.5000,81875.0000,82075.0000,139,0
20140127,82150.0000,82212.5000,81612.5000,81712.5000,123,0
20140128,81800.0000,81987.5000,81437.5000,81550.0000,187,0
20140129,81912.5000,81912.5000,81150.0000,81212.5000,524,0
20140130,81112.5000,81462.5000,80287.5000,80662.5000,46737,0
20140131,80587.5000,80762.5000,79762.5000,79925.0000,44630,0
20140203,79837.5000,80062.5000,79375.0000,79587.5000,37493,0
20140204,79550.0000,80162.5000,79437.5000,79800.0000,42580,0
20140205,79850.0000,80400.0000,79625.0000,79712.5000,34605,0
20140206,79800.0000,81125.0000,79775.0000,80725.0000,44454,0
20140207,80612.5000,81200.0000,80562.5000,80900.0000,47524,0
20140210,81025.0000,81325.0000,80362.5000,80612.5000,43114,0
20140211,80487.5000,80825.0000,80062.5000,80375.0000,49855,0
20140212,80675.0000,81587.5000,80537.5000,81400.0000,58532,0
20140213,81312.5000,81400.0000,80475.0000,81250.0000,58754,0
20140214,81287.5000,81750.0000,81112.5000,81612.5000,35159,0
20140218,81437.5000,83000.0000,81325.0000,82137.5000,65115,0
20140219,82062.5000,82550.0000,81837.5000,82137.5000,45326,0
20140220,81837.5000,82212.5000,81300.0000,81975.0000,47520,0
20140221,82000.0000,82362.5000,81750.0000,82275.0000,34460,0
20140224,82187.5000,82225.0000,80650.0000,81750.0000,42364,0
20140225,81525.0000,82137.5000,80862.5000,81462.5000,32082,0
20140226,81262.5000,81887.5000,80525.0000,81112.5000,34921,0
20140227,80762.5000,80762.5000,80175.0000,80525.0000,1031,0
20140228,80650.0000,80662.5000,80062.5000,80262.5000,344,0
20140303,80462.5000,80462.5000,79500.0000,79800.0000,236,0
20140304,79850.0000,80950.0000,79700.0000,80812.5000,327,0
20140306,80612.5000,81000.0000,80312.5000,81000.0000,585,0
20140307,80625.0000,80625.0000,77825.0000,77850.0000,651,0
20140310,77750.0000,77750.0000,75575.0000,76625.0000,430,0
20140311,76962.5000,77137.5000,74475.0000,74725.0000,326,0
20140312,74575.0000,75400.0000,73637.5000,74837.5000,664,0
20140313,74887.5000,75075.0000,73587.5000,73800.0000,205,0
20140314,73700.0000,74687.5000,73512.5000,74562.5000,387,0
20140317,74412.5000,75287.5000,73762.5000,74525.0000,273,0
20140318,74500.0000,75587.5000,74275.0000,74475.0000,234,0
20140319,74412.5000,75500.0000,72587.5000,75300.0000,487,0
20140320,75137.5000,75275.0000,73400.0000,73887.5000,356,0
20140321,73937.5000,75112.5000,73825.0000,74437.5000,208,0
20140324,74287.5000,74587.5000,73862.5000,73937.5000,389,0
20140325,74637.5000,75712.5000,73925.0000,75512.5000,419,0
20140326,75287.5000,75700.0000,74375.0000,74462.5000,460,0
20140327,74100.0000,75050.0000,74062.5000,74825.0000,42820,0
20140328,74850.0000,76200.0000,74762.5000,76037.5000,47834,0
20140331,76175.0000,76250.0000,75500.0000,75637.5000,42808,0
20140401,75712.5000,76075.0000,75425.0000,75862.5000,32226,0
20140402,75925.0000,76850.0000,75862.5000,76137.5000,50114,0
20140403,75937.5000,75975.0000,75200.0000,75675.0000,43062,0
20140404,75800.0000,76525.0000,75312.5000,75562.5000,42268,0
20140407,75637.5000,76375.0000,74412.5000,75987.5000,51744,0
20140408,76037.5000,76562.5000,75662.5000,76275.0000,51829,0
20140409,76350.0000,76437.5000,75175.0000,75925.0000,59954,0
20140410,76050.0000,76250.0000,75537.5000,76125.0000,49516,0
20140411,75962.5000,77000.0000,75650.0000,76037.5000,73000,0
20140414,76025.0000,76537.5000,75750.0000,76187.5000,31428,0
20140415,75787.5000,76175.0000,74137.5000,74687.5000,67251,0
20140416,74825.0000,76550.0000,74537.5000,75637.5000,69177,0
20140417,75712.5000,76362.5000,75562.5000,76125.0000,30169,0
20140421,75975.0000,76375.0000,75787.5000,76075.0000,17844,0
20140422,76175.0000,76537.5000,75637.5000,76337.5000,42723,0
20140423,76362.5000,76625.0000,75800.0000,76475.0000,45897,0
20140424,76437.5000,78175.0000,76375.0000,78012.5000,52119,0
20140425,77887.5000,78225.0000,77575.0000,78112.5000,32620,0
20140428,77675.0000,77962.5000,77287.5000,77600.0000,639,0
20140429,77500.0000,77637.5000,76862.5000,76862.5000,1212,0
20140430,76962.5000,77075.0000,75562.5000,75787.5000,836,0
20140501,75650.0000,75925.0000,75237.5000,75775.0000,275,0
20140502,75875.0000,77112.5000,75675.0000,76987.5000,214,0
20140505,77050.0000,77337.5000,76500.0000,76625.0000,204,0
20140506,76637.5000,76787.5000,76500.0000,76687.5000,185,0
20140507,76262.5000,76350.0000,75687.5000,76050.0000,297,0
20140508,76237.5000,76937.5000,76037.5000,76800.0000,254,0
20140509,76750.0000,77412.5000,76650.0000,77300.0000,214,0
20140512,77500.0000,79012.5000,77312.5000,78900.0000,431,0
20140513,78737.5000,78900.0000,78275.0000,78550.0000,288,0
20140514,78612.5000,79562.5000,78325.0000,79200.0000,453,0
20140515,78925.0000,79412.5000,78762.5000,78862.5000,181,0
20140516,78900.0000,79150.0000,78425.0000,78900.0000,247,0
20140519,78800.0000,79750.0000,78800.0000,79350.0000,243,0
20140520,79187.5000,79487.5000,78312.5000,78762.5000,385,0
20140521,78725.0000,78725.0000,77737.5000,78212.5000,507,0
20140522,78325.0000,79000.0000,78000.0000,78687.5000,1394,0
20140523,78712.5000,79500.0000,78712.5000,79350.0000,287,0
20140527,79625.0000,79900.0000,79400.0000,79637.5000,657,0
20140528,79275.0000,79762.5000,79012.5000,79337.5000,28611,0
20140529,79250.0000,79412.5000,78425.0000,78612.5000,36165,0
20140530,78625.0000,79000.0000,78012.5000,78087.5000,41868,0
20140602,78300.0000,79325.0000,78300.0000,79262.5000,33034,0
20140603,79187.5000,79225.0000,78187.5000,78425.0000,39337,0
20140604,78487.5000,78562.5000,77112.5000,77325.0000,50802,0
20140605,77325.0000,77687.5000,76925.0000,77262.5000,45906,0
20140606,77312.5000,77350.0000,75650.0000,76275.0000,71912,0
20140609,76450.0000,76487.5000,75462.5000,76087.5000,61697,0
20140610,76275.0000,76500.0000,75537.5000,76325.0000,49811,0
20140611,76387.5000,76750.0000,75775.0000,76012.5000,55885,0
20140612,75912.5000,76187.5000,75212.5000,75387.5000,60347,0
20140613,75375.0000,76075.0000,75350.0000,75737.5000,42587,0
20140616,75637.5000,76500.0000,75550.0000,76250.0000,38402,0
20140617,76200.0000,76662.5000,76037.5000,76525.0000,31894,0
20140618,76537.5000,76887.5000,76250.0000,76500.0000,33457,0
20140619,76650.0000,76987.5000,76087.5000,76962.5000,38906,0
20140620,76875.0000,78212.5000,76787.5000,78037.5000,49108,0
20140623,77937.5000,79087.5000,77925.0000,78737.5000,50216,0
20140624,78900.0000,78975.0000,78312.5000,78775.0000,37606,0
20140625,78675.0000,79237.5000,78075.0000,79175.0000,43069,0
20140626,79187.5000,79337.5000,78787.5000,79212.5000,941,0
20140627,79137.5000,79562.5000,78962.5000,79050.0000,1408,0
20140630,79062.5000,80050.0000,78962.5000,79925.0000,530,0
20140701,79950.0000,80125.0000,79725.0000,79962.5000,304,0
20140702,79950.0000,81500.0000,79550.0000,81487.5000,194,0
20140703,81450.0000,81875.0000,81100.0000,81837.5000,223,0
20140707,81200.0000,81800.0000,80975.0000,81375.0000,133,0
20140708,81087.5000,82025.0000,81087.5000,81262.5000,243,0
20140709,81412.5000,81700.0000,81025.0000,81037.5000,373,0
20140710,81200.0000,81725.0000,80712.5000,81500.0000,446,0
20140711,81612.5000,81612.5000,81075.0000,81562.5000,312,0
20140714,81737.5000,82000.0000,80925.0000,81062.5000,160,0
20140715,81025.0000,81325.0000,80475.0000,81075.0000,266,0
20140716,80937.5000,81125.0000,80100.0000,80212.5000,179,0
20140717,80175.0000,80450.0000,79925.0000,80350.0000,516,0
20140718,80050.0000,80237.5000,79075.0000,79450.0000,281,0
20140721,79412.5000,79862.5000,79175.0000,79800.0000,249,0
20140722,80000.0000,80637.5000,79912.5000,80000.0000,140,0
20140723,79887.5000,80237.5000,79650.0000,80000.0000,231,0
20140724,80650.0000,81500.0000,80650.0000,81487.5000,437,0
20140725,81262.5000,81750.0000,80812.5000,80812.5000,314,0
20140728,80612.5000,81050.0000,80500.0000,80875.0000,370,0
20140729,81112.5000,81362.5000,80362.5000,80475.0000,34867,0
20140730,80500.0000,81562.5000,80125.0000,81037.5000,38400,0
20140731,81075.0000,81437.5000,80625.0000,80775.0000,44518,0
20140801,80762.5000,81387.5000,80250.0000,80362.5000,45036,0
20140804,80350.0000,81325.0000,79987.5000,81100.0000,48710,0
20140805,81175.0000,81237.5000,79900.0000,80112.5000,50550,0
20140806,80050.0000,80175.0000,78925.0000,79150.0000,57399,0
20140807,79162.5000,79650.0000,78937.5000,79400.0000,60450,0
20140808,79312.5000,79600.0000,79012.5000,79337.5000,44742,0
20140811,79550.0000,81175.0000,79262.5000,79362.5000,44748,0
20140812,79387.5000,79725.0000,78625.0000,78862.5000,55406,0
20140813,78787.5000,78937.5000,77737.5000,77800.0000,64795,0
20140814,77800.0000,78000.0000,77062.5000,77275.0000,43945,0
20140815,77125.0000,77737.5000,77112.5000,77575.0000,37195,0
20140818,77575.0000,78162.5000,77350.0000,77725.0000,37239,0
20140819,77775.0000,78050.0000,77150.0000,77212.5000,30698,0
20140820,77187.5000,79462.5000,77100.0000,79425.0000,58699,0
20140821,79250.0000,79612.5000,78737.5000,79400.0000,36463,0
20140822,79350.0000,80275.0000,79237.5000,80112.5000,33919,0
20140825,80112.5000,80675.0000,79875.0000,80450.0000,16791,0
20140826,80462.5000,80462.5000,79487.5000,79650.0000,27336,0
20140827,79887.5000,79962.5000,79462.5000,79637.5000,365,0
20140828,79550.0000,79750.0000,78337.5000,78437.5000,918,0
20140829,78437.5000,79062.5000,78437.5000,78625.0000,350,0
20140902,78500.0000,79000.0000,78200.0000,78600.0000,420,0
20140903,78750.0000,78787.5000,77950.0000,77987.5000,418,0
20140904,78050.0000,79125.0000,78037.5000,78612.5000,210,0
20140905,78725.0000,79100.0000,78550.0000,79075.0000,89,0
20140908,80000.0000,80075.0000,78950.0000,79050.0000,380,0
20140909,78675.0000,78700.0000,77200.0000,77437.5000,446,0
20140910,77562.5000,77762.5000,77250.0000,77675.0000,224,0
20140911,77750.0000,77800.0000,76500.0000,77225.0000,671,0
20140912,77150.0000,77600.0000,77037.5000,77587.5000,118,0
20140915,77112.5000,77212.5000,76537.5000,77075.0000,598,0
20140916,77125.0000,79412.5000,77037.5000,79050.0000,298,0
20140917,78950.0000,79000.0000,78262.5000,78550.0000,202,0
20140918,78275.0000,78425.0000,77250.0000,77325.0000,253,0
20140919,77325.0000,77637.5000,76862.5000,77250.0000,324,0
20140922,77050.0000,77050.0000,75750.0000,75925.0000,326,0
