DATE, OPEN, HIGH, LOW, CLOSE, VOL, P
20000103,23625.0000,23700.0000,23162.5000,23225.0000,28726,0
20000104,23275.0000,23700.0000,23275.0000,23575.0000,31458,0
20000105,23600.0000,23900.0000,23500.0000,23850.0000,36679,0
20000106,23800.0000,24025.0000,23700.0000,23775.0000,37661,0
20000107,23700.0000,23975.0000,23662.5000,23937.5000,29583,0
20000110,23625.0000,23825.0000,23600.0000,23675.0000,33085,0
20000111,23625.0000,23937.5000,23575.0000,23725.0000,31489,0
20000112,24300.0000,24350.0000,23950.0000,24012.5000,47260,0
20000113,23975.0000,24550.0000,23950.0000,24450.0000,48759,0
20000114,24400.0000,24900.0000,24375.0000,24812.5000,50241,0
20000118,24825.0000,25562.5000,24800.0000,25525.0000,6380,0
20000119,25375.0000,25625.0000,25325.0000,25462.5000,6391,0
20000120,25425.0000,25762.5000,25312.5000,25712.5000,4974,0
20000121,25725.0000,25800.0000,25500.0000,25687.5000,4053,0
20000124,26000.0000,26087.5000,25862.5000,26037.5000,5746,0
20000125,26025.0000,26287.5000,25962.5000,26262.5000,5504,0
20000126,26125.0000,26250.0000,26037.5000,26112.5000,7675,0
20000127,25900.0000,26850.0000,25875.0000,26800.0000,12321,0
20000128,26675.0000,26900.0000,26550.0000,26600.0000,8286,0
20000131,26200.0000,26200.0000,25725.0000,25900.0000,9535,0
20000201,25925.0000,26000.0000,25600.0000,25975.0000,5849,0
20000202,25900.0000,26125.0000,25750.0000,25825.0000,5260,0
20000203,25550.0000,25725.0000,25350.0000,25500.0000,7543,0
20000204,25300.0000,25725.0000,25200.0000,25712.5000,8795,0
20000207,25950.0000,25962.5000,25725.0000,25800.0000,8143,0
20000208,25500.0000,25700.0000,25425.0000,25500.0000,7075,0
20000209,25375.0000,25675.0000,25312.5000,25662.5000,8753,0
20000210,25775.0000,26150.0000,25600.0000,26100.0000,9512,0
20000211,26025.0000,26100.0000,25675.0000,25750.0000,11804,0
20000214,25850.0000,25975.0000,25700.0000,25737.5000,7873,0
20000215,25575.0000,26000.0000,25550.0000,25887.5000,8805,0
20000216,26000.0000,26075.0000,25650.0000,25850.0000,7330,0
20000217,25900.0000,25950.0000,25700.0000,25887.5000,9737,0
20000218,25925.0000,26300.0000,25875.0000,26225.0000,15747,0
20000222,26350.0000,26437.5000,26100.0000,26125.0000,23042,0
20000223,25950.0000,26025.0000,25375.0000,25412.5000,44342,0
20000224,25200.0000,25725.0000,25200.0000,25687.5000,35401,0
20000225,25600.0000,25650.0000,25025.0000,25275.0000,46308,0
20000228,25125.0000,25450.0000,25125.0000,25312.5000,33219,0
20000229,25150.0000,25600.0000,25150.0000,25550.0000,31433,0
20000301,25500.0000,25700.0000,25250.0000,25312.5000,30391,0
20000302,25200.0000,25575.0000,25075.0000,25525.0000,41095,0
20000303,25550.0000,25837.5000,25475.0000,25650.0000,30974,0
20000306,25575.0000,25925.0000,25500.0000,25862.5000,27267,0
20000307,25900.0000,26000.0000,25550.0000,25575.0000,33701,0
20000308,25550.0000,25925.0000,25525.0000,25775.0000,31541,0
20000309,25925.0000,26000.0000,25775.0000,25825.0000,28118,0
20000310,25975.0000,25975.0000,25400.0000,25487.5000,36810,0
20000313,25700.0000,26200.0000,25675.0000,26150.0000,45923,0
20000314,26150.0000,26550.0000,26150.0000,26500.0000,46384,0
20000315,26850.0000,27025.0000,26750.0000,26787.5000,10735,0
20000316,26650.0000,27250.0000,26650.0000,26825.0000,12416,0
20000317,27200.0000,27425.0000,27100.0000,27387.5000,10790,0
20000320,26750.0000,27025.0000,26700.0000,26837.5000,9797,0
20000321,26800.0000,26937.5000,26662.5000,26887.5000,6548,0
20000322,26975.0000,27100.0000,26850.0000,27087.5000,7092,0
20000323,26925.0000,26950.0000,26600.0000,26637.5000,9155,0
20000324,26925.0000,27200.0000,26900.0000,27062.5000,11888,0
20000327,27250.0000,27287.5000,26925.0000,27100.0000,6038,0
20000328,27025.0000,27025.0000,26800.0000,26862.5000,5665,0
20000329,26950.0000,27000.0000,26725.0000,26975.0000,6593,0
20000330,27150.0000,27425.0000,27125.0000,27400.0000,9389,0
20000331,27650.0000,27950.0000,27587.5000,27875.0000,16124,0
20000403,28150.0000,28300.0000,27900.0000,27925.0000,14128,0
20000404,27850.0000,27950.0000,27150.0000,27500.0000,15797,0
20000405,27550.0000,27775.0000,27400.0000,27750.0000,11030,0
20000406,27250.0000,27425.0000,27100.0000,27150.0000,9290,0
20000407,26950.0000,27600.0000,26900.0000,27550.0000,11395,0
20000410,27175.0000,27312.5000,27112.5000,27200.0000,7178,0
20000411,27025.0000,27350.0000,26950.0000,26975.0000,12192,0
20000412,27100.0000,27500.0000,27100.0000,27475.0000,13334,0
20000413,27450.0000,27675.0000,27325.0000,27537.5000,27288,0
20000414,27750.0000,27800.0000,27200.0000,27225.0000,30338,0
20000417,27125.0000,27375.0000,27075.0000,27200.0000,25650,0
20000418,27200.0000,27375.0000,27112.5000,27350.0000,26257,0
20000419,27400.0000,27575.0000,27325.0000,27537.5000,26271,0
20000420,27175.0000,27500.0000,27075.0000,27450.0000,24880,0
20000424,27350.0000,27900.0000,27262.5000,27850.0000,33416,0
20000425,27825.0000,28025.0000,27700.0000,27825.0000,36160,0
20000426,28000.0000,28075.0000,27625.0000,27662.5000,34318,0
20000427,27500.0000,27600.0000,27200.0000,27250.0000,42535,0
20000428,27300.0000,27350.0000,26650.0000,26962.5000,57914,0
20000501,27412.5000,28462.5000,27400.0000,28387.5000,69970,0
20000502,28400.0000,28650.0000,28225.0000,28275.0000,36937,0
20000503,28450.0000,29125.0000,28425.0000,28600.0000,52060,0
20000504,28300.0000,28725.0000,28275.0000,28612.5000,32283,0
20000505,28450.0000,28487.5000,28125.0000,28300.0000,36105,0
20000508,27750.0000,28175.0000,27700.0000,27950.0000,39541,0
20000509,27825.0000,27937.5000,27712.5000,27800.0000,29342,0
20000510,28000.0000,28650.0000,27950.0000,28500.0000,41689,0
20000511,28500.0000,28575.0000,28175.0000,28425.0000,31264,0
20000512,28050.0000,28350.0000,27975.0000,28287.5000,30168,0
20000515,27900.0000,27900.0000,27050.0000,27662.5000,2171,0
20000516,27600.0000,27762.5000,27300.0000,27375.0000,1753,0
20000517,27075.0000,27400.0000,27000.0000,27225.0000,2388,0
20000518,27850.0000,28150.0000,27450.0000,27525.0000,2872,0
20000519,27500.0000,27887.5000,27475.0000,27850.0000,1369,0
20000522,27625.0000,28125.0000,27575.0000,27800.0000,1898,0
20000523,27650.0000,27850.0000,27562.5000,27600.0000,2155,0
20000524,27400.0000,27450.0000,27137.5000,27262.5000,2744,0
20000525,27300.0000,27350.0000,26350.0000,26475.0000,5293,0
20000526,26675.0000,26825.0000,26525.0000,26812.5000,2052,0
20000530,25875.0000,26050.0000,25700.0000,25937.5000,3628,0
20000531,26075.0000,26125.0000,25887.5000,25975.0000,2261,0
20000601,26350.0000,26387.5000,26225.0000,26237.5000,2151,0
20000602,26400.0000,26800.0000,26400.0000,26787.5000,2284,0
20000605,26550.0000,26825.0000,26450.0000,26575.0000,2213,0
20000606,26650.0000,26675.0000,26225.0000,26662.5000,2872,0
20000607,26300.0000,26325.0000,26025.0000,26237.5000,2419,0
20000608,26300.0000,26375.0000,26050.0000,26162.5000,2611,0
20000609,26125.0000,26275.0000,26000.0000,26112.5000,3475,0
20000612,25150.0000,25475.0000,25075.0000,25437.5000,7840,0
20000613,25450.0000,25562.5000,25250.0000,25325.0000,6210,0
20000614,25150.0000,25250.0000,24675.0000,25062.5000,12307,0
20000615,25250.0000,25300.0000,25025.0000,25037.5000,7864,0
20000616,25350.0000,25375.0000,25025.0000,25062.5000,7585,0
20000619,24950.0000,25000.0000,24812.5000,24900.0000,5829,0
20000620,24850.0000,24850.0000,24475.0000,24575.0000,4893,0
20000621,24700.0000,25000.0000,24675.0000,24800.0000,7093,0
20000622,24950.0000,25025.0000,24550.0000,24600.0000,4498,0
20000623,24525.0000,24650.0000,24425.0000,24500.0000,3952,0
20000626,24250.0000,24700.0000,24200.0000,24650.0000,7263,0
20000627,24900.0000,24925.0000,24650.0000,24675.0000,7957,0
20000628,24575.0000,24750.0000,24425.0000,24475.0000,10628,0
20000629,24775.0000,24800.0000,24550.0000,24637.5000,14849,0
20000630,24300.0000,24400.0000,24025.0000,24137.5000,14957,0
20000703,23800.0000,23800.0000,23350.0000,23625.0000,10977,0
20000705,23550.0000,23875.0000,23512.5000,23737.5000,10669,0
20000706,23575.0000,23825.0000,23375.0000,23462.5000,13957,0
20000707,23775.0000,24000.0000,23575.0000,23662.5000,9392,0
20000710,22750.0000,23700.0000,22750.0000,23675.0000,10152,0
20000711,23725.0000,23750.0000,23450.0000,23475.0000,8834,0
20000712,23400.0000,23750.0000,23250.0000,23612.5000,12617,0
20000713,23675.0000,23700.0000,23300.0000,23325.0000,11439,0
20000714,23150.0000,23350.0000,22962.5000,23100.0000,8927,0
20000717,22250.0000,22425.0000,22100.0000,22225.0000,2162,0
20000718,22400.0000,22425.0000,22275.0000,22312.5000,3346,0
20000719,22200.0000,22650.0000,22175.0000,22437.5000,576,0
20000720,22525.0000,22825.0000,22525.0000,22737.5000,4291,0
20000721,22700.0000,23075.0000,22675.0000,23037.5000,4517,0
20000724,23375.0000,23450.0000,22750.0000,22812.5000,3699,0
20000725,22612.5000,22700.0000,22400.0000,22512.5000,4471,0
20000726,22525.0000,22600.0000,22300.0000,22487.5000,3712,0
20000727,22750.0000,22750.0000,22650.0000,22662.5000,5063,0
20000728,22650.0000,22900.0000,22350.0000,22387.5000,5806,0
20000731,22025.0000,22425.0000,22000.0000,22225.0000,3504,0
20000801,22375.0000,22450.0000,22025.0000,22075.0000,2736,0
20000802,22275.0000,22450.0000,22262.5000,22350.0000,3904,0
20000803,22125.0000,22375.0000,22100.0000,22112.5000,3019,0
20000804,22050.0000,22187.5000,21937.5000,22037.5000,4104,0
20000807,22125.0000,22237.5000,21837.5000,21862.5000,2598,0
20000808,21950.0000,22262.5000,21950.0000,22212.5000,3879,0
20000809,22100.0000,22225.0000,22075.0000,22150.0000,2934,0
20000810,22300.0000,22450.0000,22237.5000,22375.0000,14771,0
20000811,22200.0000,22850.0000,22200.0000,22625.0000,4694,0
20000814,22625.0000,22825.0000,22600.0000,22800.0000,2563,0
20000815,23225.0000,23450.0000,23162.5000,23350.0000,23976,0
20000816,23425.0000,23750.0000,23400.0000,23725.0000,26382,0
20000817,23650.0000,23825.0000,23375.0000,23450.0000,29821,0
20000818,23362.5000,23450.0000,23225.0000,23350.0000,18260,0
20000821,23275.0000,23600.0000,23150.0000,23562.5000,21686,0
20000822,23675.0000,23787.5000,23300.0000,23375.0000,27806,0
20000823,23350.0000,23475.0000,23275.0000,23450.0000,19557,0
20000824,23500.0000,23625.0000,23325.0000,23550.0000,19029,0
20000825,23625.0000,23737.5000,23512.5000,23550.0000,19586,0
20000828,24050.0000,24100.0000,23800.0000,24012.5000,34513,0
20000829,24275.0000,24800.0000,24250.0000,24762.5000,54033,0
20000830,24725.0000,24950.0000,24600.0000,24612.5000,43070,0
20000831,24900.0000,25275.0000,24850.0000,25250.0000,53270,0
20000901,25100.0000,25400.0000,25025.0000,25175.0000,37388,0
20000905,25550.0000,25775.0000,25475.0000,25637.5000,46489,0
20000906,25425.0000,25450.0000,24725.0000,24762.5000,46779,0
20000907,24750.0000,24775.0000,24400.0000,24500.0000,31625,0
20000908,24825.0000,25275.0000,24800.0000,25250.0000,31039,0
20000911,25000.0000,25337.5000,24975.0000,25300.0000,23493,0
20000912,25100.0000,25425.0000,24800.0000,25275.0000,47991,0
20000913,25300.0000,25400.0000,24900.0000,24975.0000,26661,0
20000914,24800.0000,24875.0000,24525.0000,24587.5000,29430,0
20000915,24950.0000,25037.5000,24650.0000,24687.5000,3734,0
20000918,24625.0000,25025.0000,24612.5000,24937.5000,4298,0
20000919,24825.0000,24925.0000,24675.0000,24700.0000,2319,0
20000920,24700.0000,25287.5000,24700.0000,24887.5000,2742,0
20000921,24850.0000,25275.0000,24787.5000,25087.5000,2335,0
20000922,25150.0000,25487.5000,25150.0000,25325.0000,2189,0
20000925,25375.0000,25425.0000,25075.0000,25187.5000,1910,0
20000926,25337.5000,25450.0000,25137.5000,25187.5000,2502,0
20000927,25075.0000,25337.5000,24975.0000,25325.0000,2079,0
20000928,25525.0000,25675.0000,25412.5000,25425.0000,3780,0
20000929,25350.0000,25400.0000,25012.5000,25050.0000,4979,0
20001002,24900.0000,25187.5000,24900.0000,25000.0000,4183,0
20001003,24950.0000,25100.0000,24787.5000,24975.0000,4324,0
20001004,24950.0000,25125.0000,24825.0000,24850.0000,5863,0
20001005,24700.0000,24912.5000,24637.5000,24775.0000,5153,0
20001006,24725.0000,24975.0000,24725.0000,24787.5000,4432,0
20001009,24700.0000,24775.0000,24662.5000,24687.5000,1935,0
20001010,24700.0000,24837.5000,24650.0000,24812.5000,8420,0
20001011,24750.0000,24775.0000,24400.0000,24450.0000,7338,0
20001012,24500.0000,24550.0000,24237.5000,24275.0000,12398,0
20001013,24300.0000,24300.0000,23825.0000,23850.0000,8145,0
20001016,23850.0000,23900.0000,23750.0000,23812.5000,6990,0
20001017,24000.0000,24125.0000,23937.5000,23987.5000,12259,0
20001018,23875.0000,24100.0000,23862.5000,23962.5000,8464,0
20001019,24150.0000,24250.0000,24075.0000,24112.5000,12075,0
20001020,24175.0000,24300.0000,23962.5000,23987.5000,10640,0
20001023,23912.5000,23950.0000,23650.0000,23675.0000,14516,0
20001024,23725.0000,23975.0000,23550.0000,23887.5000,17466,0
20001025,23875.0000,24000.0000,23800.0000,23812.5000,16497,0
20001026,23775.0000,23925.0000,23500.0000,23525.0000,30359,0
20001027,23500.0000,23650.0000,23300.0000,23325.0000,31092,0
20001030,23375.0000,23475.0000,23225.0000,23337.5000,47158,0
20001031,23350.0000,23675.0000,23287.5000,23512.5000,36598,0
20001101,23500.0000,23837.5000,23475.0000,23675.0000,33421,0
20001102,24100.0000,24325.0000,24050.0000,24162.5000,40191,0
20001103,24225.0000,24300.0000,24125.0000,24212.5000,21698,0
20001106,24375.0000,24550.0000,24200.0000,24237.5000,37820,0
20001107,24125.0000,24325.0000,24125.0000,24287.5000,26531,0
20001108,24300.0000,24375.0000,24150.0000,24200.0000,24878,0
20001109,23925.0000,24050.0000,23700.0000,23837.5000,37359,0
20001110,23750.0000,23962.5000,23550.0000,23625.0000,26941,0
20001113,23600.0000,23850.0000,23575.0000,23812.5000,28217,0
20001114,23875.0000,24025.0000,23862.5000,23887.5000,26914,0
20001115,24375.0000,24637.5000,24350.0000,24525.0000,4711,0
20001116,24425.0000,24475.0000,24225.0000,24325.0000,2846,0
20001117,24575.0000,24912.5000,24525.0000,24850.0000,8121,0
20001120,25000.0000,25175.0000,24937.5000,24987.5000,7555,0
20001121,24925.0000,24950.0000,24775.0000,24900.0000,5047,0
20001122,24925.0000,25050.0000,24900.0000,25000.0000,4125,0
20001124,25275.0000,25575.0000,25250.0000,25487.5000,7992,0
20001127,25775.0000,25850.0000,25312.5000,25337.5000,8125,0
20001128,25287.5000,25612.5000,25212.5000,25475.0000,6992,0
20001129,25750.0000,25787.5000,25337.5000,25425.0000,8834,0
20001130,25575.0000,25825.0000,25400.0000,25650.0000,11041,0
20001201,25650.0000,25800.0000,25512.5000,25787.5000,7530,0
20001204,25650.0000,25775.0000,25437.5000,25587.5000,6407,0
20001205,25350.0000,25487.5000,25300.0000,25412.5000,7023,0
20001206,25475.0000,25750.0000,25400.0000,25737.5000,8857,0
20001207,26000.0000,26000.0000,25525.0000,25537.5000,13109,0
20001208,25450.0000,25975.0000,25450.0000,25950.0000,11320,0
20001211,25800.0000,26000.0000,25750.0000,25950.0000,10239,0
20001212,25850.0000,26050.0000,25750.0000,25775.0000,9836,0
20001213,25725.0000,25925.0000,25712.5000,25812.5000,10130,0
20001214,26000.0000,26025.0000,25650.0000,25687.5000,8224,0
20001215,25750.0000,25862.5000,25687.5000,25837.5000,9692,0
20001218,26150.0000,26200.0000,25975.0000,26000.0000,17510,0
20001219,25912.5000,26125.0000,25837.5000,26100.0000,18279,0
20001220,25975.0000,26075.0000,25825.0000,25875.0000,22784,0
20001221,25800.0000,25975.0000,25737.5000,25950.0000,21650,0
20001222,26000.0000,26025.0000,25837.5000,25912.5000,16720,0
20001226,25875.0000,25950.0000,25500.0000,25600.0000,20427,0
20001227,25275.0000,25475.0000,25250.0000,25437.5000,30044,0
20001228,25600.0000,25650.0000,25337.5000,25412.5000,33151,0
20001229,25475.0000,25525.0000,25387.5000,25487.5000,12864,0
20010102,25475.0000,25500.0000,25175.0000,25225.0000,22477,0
20010103,25100.0000,25400.0000,25062.5000,25337.5000,32605,0
20010104,25275.0000,25325.0000,24950.0000,25025.0000,31712,0
20010105,24875.0000,25000.0000,24800.0000,24862.5000,32909,0
20010108,24787.5000,25012.5000,24700.0000,24950.0000,24874,0
20010109,24900.0000,25200.0000,24875.0000,25137.5000,25284,0
20010110,25050.0000,25125.0000,24825.0000,24862.5000,30626,0
20010111,24400.0000,24600.0000,24200.0000,24225.0000,44256,0
20010112,24250.0000,24275.0000,23862.5000,24125.0000,45145,0
20010116,24325.0000,24412.5000,24150.0000,24175.0000,6894,0
20010117,24150.0000,24287.5000,23937.5000,23975.0000,6537,0
20010118,24025.0000,24187.5000,23987.5000,24012.5000,4587,0
20010119,24125.0000,24125.0000,23837.5000,23850.0000,6386,0
20010122,23825.0000,24187.5000,23800.0000,24150.0000,4079,0
20010123,24100.0000,24137.5000,23700.0000,23712.5000,7311,0
20010124,23775.0000,23925.0000,23712.5000,23812.5000,5707,0
20010125,23900.0000,23912.5000,23600.0000,23637.5000,6099,0
20010126,23625.0000,23675.0000,23287.5000,23375.0000,7785,0
20010129,23275.0000,23350.0000,23175.0000,23325.0000,5217,0
20010130,23375.0000,23525.0000,23325.0000,23400.0000,4684,0
20010131,23350.0000,23375.0000,23250.0000,23300.0000,7885,0
20010201,23287.5000,23550.0000,23250.0000,23487.5000,4768,0
20010202,23575.0000,23850.0000,23550.0000,23837.5000,6643,0
20010205,23850.0000,23875.0000,23437.5000,23537.5000,9376,0
20010206,23450.0000,23687.5000,23412.5000,23575.0000,5947,0
20010207,23650.0000,23700.0000,23462.5000,23525.0000,5779,0
20010208,23150.0000,23262.5000,22862.5000,22900.0000,13235,0
20010209,22925.0000,23025.0000,22775.0000,22975.0000,12563,0
20010212,22900.0000,23025.0000,22700.0000,22725.0000,14707,0
20010213,22650.0000,22825.0000,22550.0000,22587.5000,10360,0
20010214,22700.0000,22737.5000,22575.0000,22637.5000,7661,0
20010215,22750.0000,22775.0000,22562.5000,22587.5000,8545,0
20010216,22675.0000,22737.5000,22562.5000,22712.5000,8357,0
20010220,23025.0000,23037.5000,22712.5000,22762.5000,15311,0
20010221,22775.0000,23100.0000,22750.0000,22875.0000,26974,0
20010222,22925.0000,23075.0000,22725.0000,22750.0000,28972,0
20010223,22600.0000,22625.0000,22300.0000,22400.0000,33345,0
20010226,22425.0000,22475.0000,22237.5000,22362.5000,23621,0
20010227,22450.0000,22575.0000,22400.0000,22550.0000,28875,0
20010228,22850.0000,23250.0000,22750.0000,22787.5000,42734,0
20010301,22825.0000,23200.0000,22725.0000,23000.0000,29024,0
20010302,23050.0000,23162.5000,22850.0000,22900.0000,19227,0
20010305,22925.0000,23275.0000,22900.0000,23000.0000,22405,0
20010306,22975.0000,23400.0000,22950.0000,23350.0000,24536,0
20010307,23500.0000,23500.0000,23000.0000,23150.0000,33890,0
20010308,22975.0000,23450.0000,22950.0000,23050.0000,31027,0
20010309,23075.0000,23300.0000,23000.0000,23100.0000,24693,0
20010312,22900.0000,23175.0000,22875.0000,23050.0000,20142,0
20010313,23087.5000,23112.5000,22775.0000,22837.5000,23712,0
20010314,22775.0000,22775.0000,22125.0000,22200.0000,40099,0
20010315,22650.0000,22700.0000,22200.0000,22587.5000,13520,0
20010316,22525.0000,22700.0000,22437.5000,22450.0000,6669,0
20010319,22550.0000,22650.0000,22337.5000,22475.0000,6625,0
20010320,22575.0000,22787.5000,22512.5000,22650.0000,5707,0
20010321,22550.0000,22575.0000,22262.5000,22475.0000,6773,0
20010322,22200.0000,22250.0000,21975.0000,21987.5000,11063,0
20010323,22050.0000,22137.5000,21925.0000,21987.5000,8589,0
20010326,22175.0000,22337.5000,22150.0000,22325.0000,5067,0
20010327,22300.0000,22487.5000,22225.0000,22462.5000,10234,0
20010328,22400.0000,22437.5000,22275.0000,22325.0000,5447,0
20010329,22325.0000,22362.5000,22000.0000,22037.5000,7920,0
20010330,22250.0000,22250.0000,21600.0000,21625.0000,22540,0
20010402,21775.0000,21925.0000,21712.5000,21850.0000,5939,0
20010403,21800.0000,21962.5000,21625.0000,21762.5000,8587,0
20010404,21750.0000,22162.5000,21675.0000,22125.0000,19726,0
20010405,22200.0000,22225.0000,21900.0000,22150.0000,19778,0
20010406,22100.0000,22187.5000,22025.0000,22075.0000,9501,0
20010409,22175.0000,22375.0000,22150.0000,22287.5000,16719,0
20010410,22450.0000,22450.0000,21775.0000,21875.0000,24785,0
20010411,21950.0000,22162.5000,21900.0000,22112.5000,16373,0
20010412,22050.0000,22175.0000,21912.5000,21987.5000,17640,0
20010416,22050.0000,22075.0000,21737.5000,21887.5000,13697,0
20010417,21875.0000,21900.0000,21650.0000,21712.5000,18000,0
20010418,21625.0000,21925.0000,21600.0000,21837.5000,25764,0
20010419,21825.0000,21825.0000,21450.0000,21500.0000,26995,0
20010420,21550.0000,21662.5000,21475.0000,21500.0000,20347,0
20010423,21550.0000,21575.0000,21150.0000,21187.5000,26445,0
20010424,21237.5000,21387.5000,21125.0000,21362.5000,24629,0
20010425,21350.0000,21475.0000,21100.0000,21125.0000,31167,0
20010426,21250.0000,21625.0000,21225.0000,21575.0000,36146,0
20010427,21475.0000,21537.5000,21287.5000,21387.5000,33999,0
20010430,21400.0000,22125.0000,21250.0000,21900.0000,42448,0
20010501,21875.0000,22075.0000,21787.5000,21862.5000,29701,0
20010502,21875.0000,22225.0000,21850.0000,22012.5000,28607,0
20010503,22075.0000,22162.5000,21825.0000,21887.5000,26568,0
20010504,21925.0000,22150.0000,21887.5000,22112.5000,16963,0
20010507,22000.0000,22112.5000,21750.0000,21887.5000,21303,0
20010508,21950.0000,22050.0000,21800.0000,22025.0000,26772,0
20010509,22100.0000,22100.0000,21900.0000,21975.0000,21242,0
20010510,21775.0000,22100.0000,21725.0000,21750.0000,28252,0
20010511,21800.0000,21975.0000,21700.0000,21787.5000,21930,0
20010514,21875.0000,22400.0000,21875.0000,22162.5000,33798,0
20010515,21875.0000,21975.0000,21775.0000,21850.0000,1610,0
20010516,21775.0000,22212.5000,21725.0000,22025.0000,2942,0
20010517,22000.0000,22300.0000,22000.0000,22237.5000,2741,0
20010518,22325.0000,22350.0000,22050.0000,22175.0000,1882,0
20010521,22075.0000,22175.0000,21875.0000,21900.0000,2020,0
20010522,21950.0000,22025.0000,21850.0000,21925.0000,1442,0
20010523,22100.0000,22175.0000,21950.0000,21975.0000,2348,0
20010524,22100.0000,22250.0000,22062.5000,22137.5000,2550,0
20010525,22137.5000,22312.5000,22025.0000,22050.0000,3433,0
20010529,22075.0000,22075.0000,21700.0000,21725.0000,3009,0
20010530,21700.0000,21800.0000,21600.0000,21625.0000,5629,0
20010531,21675.0000,22275.0000,21650.0000,22212.5000,4169,0
20010601,22475.0000,22775.0000,22375.0000,22475.0000,3578,0
20010604,22450.0000,22450.0000,22150.0000,22387.5000,1481,0
20010605,22600.0000,22712.5000,22325.0000,22350.0000,3872,0
20010606,22375.0000,22750.0000,22375.0000,22725.0000,2747,0
20010607,22750.0000,23050.0000,22650.0000,22812.5000,5666,0
20010608,22725.0000,23100.0000,22650.0000,23037.5000,5513,0
20010611,23150.0000,23375.0000,23000.0000,23312.5000,4552,0
20010612,23425.0000,23525.0000,23175.0000,23450.0000,4608,0
20010613,23450.0000,23575.0000,23300.0000,23387.5000,3100,0
20010614,23350.0000,23475.0000,23212.5000,23250.0000,3200,0
20010615,22975.0000,23100.0000,22525.0000,22600.0000,5101,0
20010618,22825.0000,22900.0000,22625.0000,22875.0000,5338,0
20010619,22950.0000,23200.0000,22787.5000,23137.5000,5274,0
20010620,23100.0000,23275.0000,22900.0000,22912.5000,5716,0
20010621,22800.0000,22912.5000,22612.5000,22675.0000,5947,0
20010622,22725.0000,22800.0000,22350.0000,22362.5000,7801,0
20010625,22325.0000,22350.0000,22162.5000,22187.5000,5940,0
20010626,22250.0000,22550.0000,22212.5000,22487.5000,7590,0
20010627,22650.0000,22900.0000,22650.0000,22775.0000,10774,0
20010628,22875.0000,22875.0000,22675.0000,22787.5000,13302,0
20010629,23900.0000,24050.0000,23450.0000,23712.5000,24980,0
20010702,23725.0000,24275.0000,23625.0000,24137.5000,18626,0
20010703,24050.0000,24350.0000,24025.0000,24175.0000,16140,0
20010705,24200.0000,24650.0000,24075.0000,24400.0000,17227,0
20010706,24550.0000,24650.0000,24350.0000,24412.5000,17807,0
20010709,24300.0000,24900.0000,24300.0000,24837.5000,16020,0
20010710,25050.0000,25387.5000,24950.0000,25150.0000,21110,0
20010711,25750.0000,26150.0000,25500.0000,25525.0000,23750,0
20010712,26100.0000,26400.0000,25950.0000,26350.0000,20730,0
20010713,26100.0000,26400.0000,25950.0000,26325.0000,13797,0
20010716,25800.0000,25975.0000,25250.0000,25487.5000,4473,0
20010717,26800.0000,26900.0000,26150.0000,26250.0000,5186,0
20010718,25425.0000,25925.0000,25350.0000,25512.5000,5000,0
20010719,25425.0000,25700.0000,25200.0000,25450.0000,4161,0
20010720,24950.0000,25050.0000,24400.0000,24412.5000,3857,0
20010723,24450.0000,25000.0000,24325.0000,24975.0000,3471,0
20010724,24800.0000,25250.0000,24750.0000,24862.5000,3676,0
20010725,25050.0000,25350.0000,24900.0000,25325.0000,3755,0
20010726,25800.0000,25875.0000,25200.0000,25325.0000,6434,0
20010727,25600.0000,25800.0000,25450.0000,25725.0000,6936,0
20010730,25475.0000,25550.0000,25150.0000,25200.0000,8959,0
20010731,24925.0000,25700.0000,24900.0000,25612.5000,7830,0
20010801,25500.0000,25800.0000,25325.0000,25375.0000,5935,0
20010802,25525.0000,25600.0000,24600.0000,24725.0000,10841,0
20010803,24650.0000,24650.0000,24250.0000,24612.5000,12667,0
20010806,24750.0000,25000.0000,24450.0000,24950.0000,6244,0
20010807,25225.0000,25450.0000,25100.0000,25337.5000,5443,0
20010808,25400.0000,25687.5000,25325.0000,25525.0000,6746,0
20010809,25600.0000,25750.0000,25475.0000,25512.5000,6815,0
20010810,26000.0000,26187.5000,25775.0000,25800.0000,6731,0
20010813,25875.0000,26200.0000,25675.0000,26112.5000,5718,0
20010814,25800.0000,25825.0000,25500.0000,25537.5000,4731,0
20010815,25525.0000,25775.0000,25125.0000,25650.0000,32414,0
20010816,25550.0000,25650.0000,24725.0000,24987.5000,54637,0
20010817,25250.0000,25325.0000,24875.0000,25137.5000,28854,0
20010820,24450.0000,24550.0000,24212.5000,24337.5000,33862,0
20010821,24350.0000,24700.0000,24150.0000,24612.5000,33790,0
20010822,24600.0000,24650.0000,24250.0000,24350.0000,25651,0
20010823,24050.0000,24200.0000,23675.0000,24137.5000,46633,0
20010824,23925.0000,24287.5000,23850.0000,23925.0000,29047,0
20010827,23800.0000,24125.0000,23725.0000,24100.0000,19983,0
20010828,24350.0000,24450.0000,23850.0000,23950.0000,33732,0
20010829,23925.0000,24350.0000,23837.5000,24287.5000,32746,0
20010830,24100.0000,24312.5000,23875.0000,24050.0000,33355,0
20010831,24125.0000,24350.0000,23975.0000,24300.0000,27190,0
20010904,24200.0000,24300.0000,24025.0000,24212.5000,21181,0
20010905,24175.0000,24300.0000,23850.0000,23912.5000,26189,0
20010906,23675.0000,23762.5000,23500.0000,23512.5000,31947,0
20010907,23675.0000,23675.0000,23450.0000,23487.5000,19326,0
20010910,23500.0000,23525.0000,23312.5000,23500.0000,20068,0
20010913,23325.0000,24250.0000,23325.0000,24100.0000,36396,0
20010914,23875.0000,24100.0000,23662.5000,23700.0000,31708,0
20010917,23875.0000,24475.0000,23825.0000,24287.5000,3614,0
20010918,24250.0000,24350.0000,23975.0000,24050.0000,1405,0
20010919,24100.0000,24100.0000,23562.5000,23800.0000,5531,0
20010920,23800.0000,24050.0000,23750.0000,24000.0000,3224,0
20010921,24100.0000,24100.0000,23575.0000,23862.5000,5489,0
20010924,23950.0000,24012.5000,23750.0000,23775.0000,2951,0
20010925,23750.0000,24050.0000,23562.5000,23587.5000,7846,0
20010926,23550.0000,23725.0000,23437.5000,23687.5000,6237,0
20010927,23725.0000,23750.0000,23437.5000,23512.5000,4170,0
20010928,23275.0000,23400.0000,23025.0000,23050.0000,6731,0
20011001,23000.0000,23225.0000,22950.0000,23025.0000,3890,0
20011002,23025.0000,23212.5000,23000.0000,23062.5000,5132,0
20011003,22950.0000,23137.5000,22925.0000,22987.5000,3831,0
20011004,23025.0000,23150.0000,22862.5000,22937.5000,6649,0
20011005,22850.0000,23012.5000,22850.0000,22962.5000,8831,0
20011008,23000.0000,23250.0000,22925.0000,23075.0000,5726,0
20011009,23075.0000,23125.0000,22900.0000,22925.0000,6266,0
20011010,22925.0000,23000.0000,22725.0000,22787.5000,8408,0
20011011,22787.5000,22875.0000,22700.0000,22725.0000,8715,0
20011012,22100.0000,22225.0000,22000.0000,22100.0000,13596,0
20011015,22075.0000,22137.5000,21675.0000,21737.5000,10782,0
20011016,21775.0000,21825.0000,21687.5000,21737.5000,11985,0
20011017,21787.5000,21962.5000,21575.0000,21912.5000,15439,0
20011018,22000.0000,22025.0000,21712.5000,21737.5000,11248,0
20011019,21625.0000,21737.5000,21450.0000,21475.0000,12526,0
20011022,21450.0000,21550.0000,21325.0000,21337.5000,10113,0
20011023,21450.0000,21512.5000,21362.5000,21387.5000,14326,0
20011024,21450.0000,21625.0000,21450.0000,21587.5000,13816,0
20011025,21600.0000,21875.0000,21575.0000,21787.5000,18733,0
20011026,21775.0000,21900.0000,21700.0000,21712.5000,22095,0
20011029,21700.0000,21862.5000,21650.0000,21712.5000,31792,0
20011030,21800.0000,22075.0000,21762.5000,22012.5000,59841,0
20011031,21950.0000,22062.5000,21800.0000,21837.5000,42353,0
20011101,21787.5000,22137.5000,21762.5000,22075.0000,45569,0
20011102,22025.0000,22150.0000,21925.0000,21950.0000,32546,0
20011105,21875.0000,22112.5000,21875.0000,22062.5000,24443,0
20011106,22000.0000,22112.5000,21775.0000,21800.0000,29769,0
20011107,21850.0000,22250.0000,21825.0000,22062.5000,37531,0
20011108,22200.0000,22212.5000,21825.0000,21887.5000,30435,0
20011109,21925.0000,22350.0000,21837.5000,22225.0000,37690,0
20011112,22250.0000,22450.0000,22137.5000,22362.5000,25254,0
20011113,22325.0000,22412.5000,22200.0000,22262.5000,20706,0
20011114,22325.0000,22487.5000,22275.0000,22362.5000,24722,0
20011115,22575.0000,22600.0000,22400.0000,22525.0000,4471,0
20011116,22487.5000,22775.0000,22450.0000,22737.5000,5607,0
20011119,22800.0000,22875.0000,22675.0000,22725.0000,5417,0
20011120,22725.0000,22825.0000,22512.5000,22587.5000,7229,0
20011121,22712.5000,22725.0000,22625.0000,22637.5000,4252,0
20011123,22775.0000,22837.5000,22700.0000,22712.5000,3520,0
20011126,22675.0000,22700.0000,22112.5000,22162.5000,10117,0
20011127,22237.5000,22275.0000,22000.0000,22250.0000,8989,0
20011128,22175.0000,22237.5000,21800.0000,21825.0000,9278,0
20011129,21900.0000,22025.0000,21800.0000,21912.5000,6582,0
20011130,22100.0000,22600.0000,22100.0000,22362.5000,10984,0
20011203,22487.5000,22587.5000,22337.5000,22550.0000,6003,0
20011204,22550.0000,22600.0000,22275.0000,22387.5000,8260,0
20011205,22325.0000,22337.5000,22162.5000,22262.5000,6816,0
20011206,22350.0000,22400.0000,22187.5000,22212.5000,5375,0
20011207,22175.0000,22487.5000,22150.0000,22412.5000,7945,0
20011210,22375.0000,22412.5000,22225.0000,22312.5000,6214,0
20011211,22350.0000,22350.0000,21950.0000,22037.5000,10565,0
20011212,21950.0000,21987.5000,21775.0000,21825.0000,10455,0
20011213,21850.0000,21975.0000,21750.0000,21875.0000,9215,0
20011214,21900.0000,22075.0000,21850.0000,21937.5000,9149,0
20011217,22050.0000,22075.0000,21887.5000,21950.0000,8063,0
20011218,22000.0000,22100.0000,21650.0000,21687.5000,10864,0
20011219,21675.0000,21900.0000,21662.5000,21800.0000,16518,0
20011220,21800.0000,21925.0000,21750.0000,21812.5000,16255,0
20011221,21850.0000,21850.0000,21712.5000,21737.5000,19207,0
20011226,21775.0000,21800.0000,21387.5000,21412.5000,29316,0
20011227,21500.0000,21525.0000,21387.5000,21412.5000,21713,0
20011228,21450.0000,21475.0000,21250.0000,21287.5000,25832,0
20011231,21225.0000,21275.0000,21050.0000,21112.5000,15983,0
20020102,21137.5000,21225.0000,20787.5000,20912.5000,38834,0
20020103,20975.0000,21225.0000,20925.0000,21200.0000,28593,0
20020104,21150.0000,21337.5000,21112.5000,21225.0000,27230,0
20020107,21425.0000,21850.0000,21425.0000,21537.5000,47632,0
20020108,21800.0000,22050.0000,21775.0000,21937.5000,6872,0
20020109,21925.0000,22250.0000,21887.5000,22187.5000,9577,0
20020110,22050.0000,22050.0000,21737.5000,21825.0000,4512,0
20020111,22200.0000,22412.5000,22100.0000,22337.5000,6851,0
20020114,22500.0000,22825.0000,22475.0000,22562.5000,9997,0
20020115,22550.0000,22725.0000,22425.0000,22525.0000,6579,0
20020116,22500.0000,22900.0000,22425.0000,22887.5000,8316,0
20020117,22850.0000,22975.0000,22600.0000,22787.5000,11389,0
20020118,22750.0000,22750.0000,22450.0000,22475.0000,4609,0
20020122,22500.0000,22550.0000,22162.5000,22200.0000,4881,0
20020123,22175.0000,22200.0000,21875.0000,21912.5000,4258,0
20020124,22000.0000,22112.5000,21887.5000,22087.5000,7473,0
20020125,22125.0000,22200.0000,21725.0000,21775.0000,7667,0
20020128,21550.0000,21800.0000,21475.0000,21775.0000,9070,0
20020129,21750.0000,21750.0000,21500.0000,21662.5000,5132,0
20020130,21575.0000,21675.0000,21512.5000,21612.5000,4678,0
20020131,21625.0000,21737.5000,21500.0000,21700.0000,10069,0
20020201,21625.0000,21700.0000,21475.0000,21500.0000,7009,0
20020204,21575.0000,21900.0000,21550.0000,21862.5000,6624,0
20020205,21850.0000,21950.0000,21775.0000,21825.0000,5017,0
20020206,21850.0000,21950.0000,21537.5000,21625.0000,8607,0
20020207,21650.0000,21800.0000,21600.0000,21787.5000,6471,0
20020208,21775.0000,21812.5000,21500.0000,21662.5000,7209,0
20020211,21650.0000,21787.5000,21587.5000,21762.5000,4587,0
20020212,21775.0000,22000.0000,21725.0000,21987.5000,7789,0
20020213,22000.0000,22262.5000,21962.5000,22200.0000,12035,0
20020214,22200.0000,22200.0000,22000.0000,22012.5000,7876,0
20020215,22050.0000,22087.5000,21925.0000,22050.0000,7704,0
20020219,22137.5000,22150.0000,21925.0000,22062.5000,15328,0
20020220,22062.5000,22475.0000,22025.0000,22437.5000,35397,0
20020221,22450.0000,22475.0000,22200.0000,22400.0000,23087,0
20020222,22375.0000,22487.5000,22225.0000,22250.0000,24727,0
20020225,22250.0000,22250.0000,21925.0000,22025.0000,27738,0
20020226,22000.0000,22137.5000,21975.0000,22050.0000,27694,0
20020227,22075.0000,22475.0000,22062.5000,22375.0000,43375,0
20020228,22400.0000,22437.5000,21925.0000,22012.5000,35795,0
20020301,22000.0000,22625.0000,22000.0000,22575.0000,48359,0
20020304,22400.0000,22662.5000,22337.5000,22550.0000,31379,0
20020305,22675.0000,22925.0000,22637.5000,22862.5000,42195,0
20020306,22775.0000,22850.0000,22625.0000,22725.0000,28527,0
20020307,23050.0000,23325.0000,22900.0000,22975.0000,64238,0
20020308,22950.0000,23400.0000,22825.0000,23275.0000,49512,0
20020311,23050.0000,23275.0000,23012.5000,23237.5000,33644,0
20020312,23175.0000,23375.0000,23075.0000,23162.5000,29275,0
20020313,23050.0000,23187.5000,22950.0000,23137.5000,27409,0
20020314,23150.0000,23500.0000,23100.0000,23425.0000,32351,0
20020315,23625.0000,23962.5000,23587.5000,23875.0000,10829,0
20020318,23775.0000,23812.5000,23275.0000,23312.5000,9331,0
20020319,23350.0000,23437.5000,23050.0000,23425.0000,10723,0
20020320,23425.0000,23450.0000,23125.0000,23162.5000,7152,0
20020321,23125.0000,23400.0000,23037.5000,23162.5000,11753,0
20020322,23200.0000,23500.0000,23137.5000,23387.5000,8055,0
20020325,23350.0000,23437.5000,23200.0000,23312.5000,7591,0
20020326,23400.0000,23575.0000,23375.0000,23525.0000,7340,0
20020327,23550.0000,23800.0000,23512.5000,23762.5000,8410,0
20020328,24050.0000,24175.0000,23725.0000,24025.0000,16020,0
20020401,23975.0000,24000.0000,23775.0000,23987.5000,8059,0
20020402,24000.0000,24025.0000,23750.0000,23850.0000,6086,0
20020403,23700.0000,23700.0000,23262.5000,23275.0000,14384,0
20020404,23250.0000,23350.0000,23000.0000,23162.5000,13603,0
20020405,23225.0000,23500.0000,23112.5000,23450.0000,11383,0
20020408,23325.0000,23400.0000,22800.0000,23037.5000,21916,0
20020409,23050.0000,23187.5000,23000.0000,23162.5000,11507,0
20020410,23025.0000,23300.0000,22925.0000,23075.0000,21024,0
20020411,23050.0000,23062.5000,22900.0000,23000.0000,18643,0
20020412,22925.0000,23200.0000,22825.0000,23162.5000,26959,0
20020415,23150.0000,23212.5000,22837.5000,22937.5000,26360,0
20020416,23000.0000,23400.0000,22950.0000,23337.5000,33309,0
20020417,23300.0000,23925.0000,23275.0000,23775.0000,44786,0
20020418,23675.0000,23825.0000,23525.0000,23625.0000,26353,0
20020419,23750.0000,24050.0000,23575.0000,23712.5000,35252,0
20020422,24000.0000,24075.0000,23600.0000,23637.5000,26539,0
20020423,23525.0000,23900.0000,23500.0000,23850.0000,22825,0
20020424,24050.0000,24200.0000,23825.0000,24162.5000,42657,0
20020425,24100.0000,24175.0000,23787.5000,23825.0000,34199,0
20020426,23900.0000,23950.0000,23450.0000,23475.0000,40573,0
20020429,23475.0000,23487.5000,23150.0000,23275.0000,38245,0
20020430,23350.0000,23375.0000,23162.5000,23337.5000,26054,0
20020501,23325.0000,23350.0000,23137.5000,23212.5000,19242,0
20020502,23300.0000,23325.0000,23125.0000,23187.5000,23420,0
20020503,23125.0000,23125.0000,22850.0000,23062.5000,34148,0
20020506,22925.0000,23262.5000,22900.0000,23137.5000,26396,0
20020507,23100.0000,23312.5000,23100.0000,23275.0000,19108,0
20020508,23225.0000,23637.5000,23150.0000,23600.0000,37763,0
20020509,23587.5000,23837.5000,23537.5000,23812.5000,31662,0
20020510,23850.0000,23975.0000,23350.0000,23537.5000,35603,0
20020513,23800.0000,24000.0000,23700.0000,23875.0000,34279,0
20020514,23750.0000,23975.0000,23712.5000,23800.0000,22143,0
20020515,23550.0000,23925.0000,23525.0000,23850.0000,2303,0
20020516,23875.0000,24100.0000,23762.5000,23987.5000,3895,0
20020517,24025.0000,24175.0000,23925.0000,24112.5000,2265,0
20020520,24025.0000,24400.0000,23925.0000,24325.0000,2636,0
20020521,24300.0000,24387.5000,24137.5000,24300.0000,2128,0
20020522,24375.0000,24600.0000,24250.0000,24400.0000,3809,0
20020523,24325.0000,24400.0000,24100.0000,24300.0000,2444,0
20020524,24200.0000,24450.0000,24112.5000,24287.5000,4036,0
20020528,24200.0000,24600.0000,24150.0000,24587.5000,3132,0
20020529,24600.0000,24737.5000,24475.0000,24550.0000,4734,0
20020530,24500.0000,24850.0000,24462.5000,24762.5000,2896,0
20020531,24900.0000,25250.0000,24875.0000,25175.0000,5779,0
20020603,25050.0000,25212.5000,24900.0000,24975.0000,4134,0
20020604,25125.0000,25512.5000,25125.0000,25187.5000,5419,0
20020605,25275.0000,25375.0000,25075.0000,25325.0000,3212,0
20020606,25400.0000,25550.0000,25200.0000,25237.5000,5265,0
20020607,25075.0000,25100.0000,24850.0000,24912.5000,4665,0
20020610,24575.0000,24687.5000,24500.0000,24650.0000,2682,0
20020611,24700.0000,24825.0000,24475.0000,24725.0000,5901,0
20020612,24700.0000,24775.0000,24350.0000,24362.5000,5322,0
20020613,24450.0000,24825.0000,24362.5000,24750.0000,7225,0
20020614,24700.0000,24800.0000,24512.5000,24550.0000,7244,0
20020617,24500.0000,24800.0000,24375.0000,24650.0000,4366,0
20020618,24550.0000,24550.0000,24300.0000,24400.0000,6878,0
20020619,24325.0000,24500.0000,24225.0000,24375.0000,9280,0
20020620,24425.0000,24450.0000,24175.0000,24187.5000,8243,0
20020621,24275.0000,24675.0000,24175.0000,24450.0000,11766,0
20020624,24900.0000,25225.0000,24800.0000,24987.5000,13290,0
20020625,25200.0000,25225.0000,24850.0000,24975.0000,14540,0
20020626,24950.0000,25450.0000,24900.0000,25412.5000,16074,0
20020627,25475.0000,25875.0000,25450.0000,25750.0000,20392,0
20020628,27000.0000,27000.0000,26250.0000,26437.5000,18094,0
20020701,26900.0000,27050.0000,26750.0000,27012.5000,15077,0
20020702,27100.0000,27150.0000,26525.0000,26550.0000,21528,0
20020703,26050.0000,27050.0000,26050.0000,26900.0000,20572,0
20020705,26900.0000,27350.0000,26850.0000,27287.5000,21714,0
20020708,27100.0000,27537.5000,27000.0000,27150.0000,22184,0
20020709,27550.0000,27875.0000,27500.0000,27650.0000,21165,0
20020710,27300.0000,27950.0000,27300.0000,27562.5000,28771,0
20020711,27800.0000,27875.0000,27150.0000,27737.5000,21571,0
20020712,27675.0000,28000.0000,27587.5000,27912.5000,14324,0
20020715,27450.0000,27475.0000,27175.0000,27375.0000,5426,0
20020716,27750.0000,27825.0000,27400.0000,27750.0000,4870,0
20020717,27500.0000,27837.5000,27400.0000,27462.5000,7796,0
20020718,27450.0000,27875.0000,27375.0000,27575.0000,7864,0
20020719,27412.5000,27675.0000,27312.5000,27650.0000,5611,0
20020722,28275.0000,28750.0000,28175.0000,28525.0000,6393,0
20020723,28275.0000,28300.0000,27400.0000,27537.5000,6239,0
20020724,27475.0000,28175.0000,27450.0000,28000.0000,8366,0
20020725,27250.0000,27500.0000,26862.5000,27137.5000,10686,0
20020726,27225.0000,27400.0000,26575.0000,26625.0000,12370,0
20020729,25725.0000,26250.0000,25700.0000,25975.0000,10809,0
20020730,26100.0000,26950.0000,26075.0000,26575.0000,14598,0
20020731,27500.0000,28225.0000,27425.0000,27700.0000,14128,0
20020801,28250.0000,28775.0000,27500.0000,27937.5000,16647,0
20020802,28300.0000,28300.0000,27700.0000,27750.0000,9071,0
20020805,26750.0000,27675.0000,26750.0000,27450.0000,8353,0
20020806,27425.0000,27987.5000,27300.0000,27575.0000,8951,0
20020807,27575.0000,27850.0000,27425.0000,27537.5000,10052,0
20020808,27500.0000,27550.0000,27175.0000,27275.0000,9537,0
20020809,27325.0000,27800.0000,27300.0000,27737.5000,12183,0
20020812,29850.0000,29900.0000,29000.0000,29087.5000,16555,0
20020813,29075.0000,29500.0000,28800.0000,29250.0000,16814,0
20020814,29550.0000,29950.0000,29525.0000,29700.0000,12935,0
20020815,28900.0000,28950.0000,28500.0000,28650.0000,52078,0
20020816,28500.0000,28500.0000,28050.0000,28175.0000,40557,0
20020819,27500.0000,27700.0000,27325.0000,27487.5000,45668,0
20020820,27250.0000,27275.0000,26600.0000,26650.0000,57572,0
20020821,26875.0000,27112.5000,26675.0000,27062.5000,49935,0
20020822,26900.0000,26925.0000,26512.5000,26887.5000,44539,0
20020823,26650.0000,27200.0000,26625.0000,27025.0000,33737,0
20020826,27237.5000,27250.0000,26900.0000,26950.0000,26776,0
20020827,26975.0000,27287.5000,26825.0000,27225.0000,33791,0
20020828,27350.0000,27400.0000,27025.0000,27137.5000,31503,0
20020829,27200.0000,27275.0000,26912.5000,26950.0000,27110,0
20020830,27000.0000,27275.0000,26962.5000,27237.5000,22917,0
20020903,27600.0000,27700.0000,27275.0000,27475.0000,31737,0
20020904,27500.0000,27775.0000,27362.5000,27637.5000,26714,0
20020905,27625.0000,27900.0000,27462.5000,27862.5000,37654,0
20020906,27850.0000,28100.0000,27825.0000,28000.0000,33403,0
20020909,28300.0000,29000.0000,28250.0000,28550.0000,46265,0
20020910,28525.0000,28925.0000,28250.0000,28862.5000,38611,0
20020911,28800.0000,29550.0000,28725.0000,29437.5000,52424,0
20020912,29200.0000,29400.0000,28875.0000,28912.5000,46438,0
20020913,28700.0000,28700.0000,28150.0000,28262.5000,42580,0
20020916,28300.0000,28850.0000,28025.0000,28812.5000,3679,0
20020917,28625.0000,28825.0000,28500.0000,28800.0000,3438,0
20020918,28825.0000,29025.0000,28675.0000,28800.0000,5248,0
20020919,28887.5000,28887.5000,28337.5000,28375.0000,5076,0
20020920,28325.0000,28650.0000,28225.0000,28375.0000,4452,0
20020923,28200.0000,28225.0000,27800.0000,27850.0000,4868,0
20020924,27950.0000,28287.5000,27825.0000,28262.5000,4246,0
20020925,28350.0000,28387.5000,28000.0000,28112.5000,3070,0
20020926,28225.0000,28487.5000,28162.5000,28425.0000,3471,0
20020927,28475.0000,28550.0000,28175.0000,28200.0000,5889,0
20020930,28075.0000,28075.0000,27450.0000,27537.5000,8065,0
20021001,27500.0000,27600.0000,27200.0000,27300.0000,6610,0
20021002,27425.0000,27525.0000,27000.0000,27075.0000,8441,0
20021003,26900.0000,27250.0000,26825.0000,27137.5000,7515,0
20021004,27150.0000,27375.0000,27037.5000,27200.0000,6182,0
20021007,27125.0000,27425.0000,27000.0000,27237.5000,7473,0
20021008,27175.0000,27212.5000,26987.5000,27000.0000,6587,0
20021009,26900.0000,26950.0000,26400.0000,26450.0000,13420,0
20021010,26450.0000,26687.5000,26425.0000,26487.5000,8553,0
20021011,26850.0000,26987.5000,26650.0000,26662.5000,11370,0
20021014,26550.0000,27000.0000,26550.0000,26862.5000,7003,0
20021015,27000.0000,27625.0000,27000.0000,27587.5000,15972,0
20021016,27625.0000,27750.0000,27387.5000,27537.5000,10932,0
20021017,27350.0000,27800.0000,27325.0000,27637.5000,17100,0
20021018,27600.0000,27687.5000,27400.0000,27425.0000,9638,0
20021021,27600.0000,27850.0000,27562.5000,27675.0000,12279,0
20021022,27500.0000,27587.5000,27400.0000,27412.5000,12333,0
20021023,27575.0000,27850.0000,27575.0000,27737.5000,17917,0
20021024,27900.0000,28025.0000,27525.0000,27937.5000,20657,0
20021025,27975.0000,28037.5000,27825.0000,27862.5000,16990,0
20021028,27700.0000,27725.0000,27275.0000,27312.5000,24742,0
20021029,27375.0000,28000.0000,27325.0000,27962.5000,51528,0
20021030,28000.0000,28275.0000,27837.5000,27912.5000,55318,0
20021031,28125.0000,28437.5000,28100.0000,28325.0000,49193,0
20021101,28325.0000,28500.0000,28250.0000,28437.5000,37443,0
20021104,28400.0000,28700.0000,28350.0000,28637.5000,36179,0
20021105,28650.0000,28975.0000,28612.5000,28637.5000,50246,0
20021106,28300.0000,28925.0000,28287.5000,28750.0000,58642,0
20021107,28700.0000,28725.0000,28300.0000,28412.5000,38879,0
20021108,28400.0000,28425.0000,27900.0000,27925.0000,42834,0
20021111,28025.0000,28450.0000,27950.0000,28412.5000,29631,0
20021112,28425.0000,28625.0000,28025.0000,28125.0000,43249,0
20021113,27825.0000,28187.5000,27700.0000,28150.0000,44357,0
20021114,28150.0000,28400.0000,28000.0000,28362.5000,39772,0
20021115,28225.0000,28250.0000,27800.0000,27900.0000,6514,0
20021118,27900.0000,28100.0000,27762.5000,28050.0000,5422,0
20021119,28125.0000,28487.5000,28075.0000,28450.0000,5897,0
20021120,28475.0000,28675.0000,28400.0000,28587.5000,7699,0
20021121,28450.0000,28612.5000,28262.5000,28287.5000,6135,0
20021122,28175.0000,28550.0000,28100.0000,28400.0000,7312,0
20021125,28275.0000,28500.0000,28225.0000,28437.5000,6477,0
20021126,28475.0000,28587.5000,28400.0000,28475.0000,4773,0
20021127,28700.0000,28825.0000,28575.0000,28637.5000,4722,0
20021129,28825.0000,28850.0000,28650.0000,28700.0000,5232,0
20021202,28925.0000,29150.0000,28725.0000,28737.5000,11877,0
20021203,28575.0000,28600.0000,28000.0000,28025.0000,12582,0
20021204,27975.0000,28200.0000,27837.5000,28137.5000,7193,0
20021205,28000.0000,28225.0000,27637.5000,27937.5000,14765,0
20021206,28100.0000,28175.0000,27887.5000,28025.0000,11750,0
20021209,27900.0000,28000.0000,27750.0000,27950.0000,8283,0
20021210,27900.0000,28075.0000,27750.0000,28025.0000,11066,0
20021211,28075.0000,28262.5000,28025.0000,28237.5000,8818,0
20021212,28325.0000,28625.0000,28062.5000,28575.0000,14503,0
20021213,28500.0000,28625.0000,28362.5000,28400.0000,10292,0
20021216,28375.0000,28450.0000,27875.0000,27912.5000,14468,0
20021217,27850.0000,27950.0000,27612.5000,27650.0000,16527,0
20021218,27650.0000,27800.0000,27450.0000,27775.0000,23749,0
20021219,27850.0000,28087.5000,27800.0000,27962.5000,28033,0
20021220,28075.0000,28400.0000,28037.5000,28350.0000,30348,0
20021223,28525.0000,28700.0000,28350.0000,28400.0000,33457,0
20021226,28325.0000,28350.0000,28087.5000,28112.5000,20018,0
20021227,28150.0000,28400.0000,28075.0000,28325.0000,19886,0
20021230,28250.0000,28275.0000,28050.0000,28112.5000,29321,0
20021231,28100.0000,28275.0000,27975.0000,28250.0000,19184,0
20030102,28350.0000,29125.0000,28250.0000,29050.0000,46909,0
20030103,28825.0000,28950.0000,28775.0000,28887.5000,36765,0
20030106,28850.0000,29250.0000,28825.0000,28850.0000,46932,0
20030107,28800.0000,29112.5000,28725.0000,28987.5000,38594,0
20030108,29125.0000,29250.0000,29037.5000,29100.0000,38343,0
20030109,29050.0000,29125.0000,28875.0000,28987.5000,32981,0
20030110,28000.0000,28175.0000,27750.0000,27837.5000,77358,0
20030113,27800.0000,27800.0000,27300.0000,27400.0000,57241,0
20030114,27475.0000,27587.5000,27200.0000,27500.0000,43668,0
20030115,27025.0000,27425.0000,27000.0000,27225.0000,7150,0
20030116,27325.0000,27512.5000,27087.5000,27275.0000,15566,0
20030117,27325.0000,27625.0000,27250.0000,27600.0000,11233,0
20030121,27500.0000,27700.0000,27450.0000,27637.5000,6685,0
20030122,27700.0000,28025.0000,27675.0000,27800.0000,10510,0
20030123,27850.0000,28037.5000,27762.5000,27912.5000,6217,0
20030124,27925.0000,28300.0000,27875.0000,28275.0000,7339,0
20030127,28475.0000,28575.0000,28125.0000,28162.5000,8690,0
20030128,28300.0000,28462.5000,28175.0000,28425.0000,6001,0
20030129,28300.0000,28325.0000,27825.0000,27862.5000,9356,0
20030130,27900.0000,28250.0000,27800.0000,28225.0000,8403,0
20030131,28275.0000,28325.0000,27950.0000,28050.0000,9436,0
20030203,27800.0000,28225.0000,27700.0000,28200.0000,9094,0
20030204,28275.0000,28350.0000,28025.0000,28325.0000,6258,0
20030205,28200.0000,28237.5000,27850.0000,27987.5000,9392,0
20030206,27900.0000,28025.0000,27800.0000,27950.0000,5811,0
20030207,27962.5000,28087.5000,27625.0000,27750.0000,14815,0
20030210,27850.0000,28275.0000,27775.0000,28150.0000,10392,0
20030211,27950.0000,28550.0000,27925.0000,28512.5000,16579,0
20030212,28475.0000,28637.5000,27975.0000,28125.0000,25409,0
20030213,28175.0000,28650.0000,28150.0000,28575.0000,20403,0
20030214,28575.0000,28675.0000,28375.0000,28650.0000,26159,0
20030218,28600.0000,28725.0000,28450.0000,28675.0000,24999,0
20030219,28675.0000,28675.0000,28350.0000,28550.0000,29625,0
20030220,28350.0000,28500.0000,28200.0000,28412.5000,29876,0
20030221,28575.0000,28700.0000,28312.5000,28662.5000,29437,0
20030224,28600.0000,28637.5000,28337.5000,28512.5000,23764,0
20030225,28550.0000,29000.0000,28525.0000,28725.0000,55354,0
20030226,28600.0000,28975.0000,28550.0000,28950.0000,42934,0
20030227,28950.0000,29187.5000,28825.0000,29100.0000,46389,0
20030228,29050.0000,29162.5000,28725.0000,28750.0000,34482,0
20030303,28950.0000,29012.5000,28712.5000,28837.5000,31688,0
20030304,28800.0000,28800.0000,28325.0000,28550.0000,44862,0
20030305,28300.0000,28500.0000,28250.0000,28375.0000,28540,0
20030306,28375.0000,28450.0000,28100.0000,28112.5000,35355,0
20030307,28000.0000,28225.0000,27900.0000,28162.5000,47809,0
20030310,28200.0000,28325.0000,28087.5000,28287.5000,20932,0
20030311,28037.5000,28600.0000,28000.0000,28575.0000,36376,0
20030312,28575.0000,28600.0000,28250.0000,28275.0000,30851,0
20030313,28450.0000,28800.0000,28400.0000,28762.5000,41493,0
20030314,28700.0000,28875.0000,28637.5000,28725.0000,25412,0
20030317,28437.5000,28537.5000,28200.0000,28262.5000,6414,0
20030318,28225.0000,28775.0000,28225.0000,28562.5000,8538,0
20030319,28450.0000,28537.5000,28325.0000,28412.5000,6950,0
20030320,28325.0000,28700.0000,28325.0000,28612.5000,5958,0
20030321,28612.5000,28825.0000,28575.0000,28700.0000,8202,0
20030324,28525.0000,28550.0000,28362.5000,28387.5000,6350,0
20030325,28450.0000,28575.0000,28375.0000,28537.5000,4835,0
20030326,28500.0000,28587.5000,28100.0000,28337.5000,10546,0
20030327,28450.0000,28925.0000,28425.0000,28875.0000,12029,0
20030328,28800.0000,28900.0000,28675.0000,28875.0000,5225,0
20030331,28700.0000,28875.0000,28400.0000,28662.5000,10372,0
20030401,28775.0000,28850.0000,28562.5000,28600.0000,8171,0
20030402,28700.0000,29262.5000,28700.0000,29225.0000,18593,0
20030403,29175.0000,29425.0000,29000.0000,29137.5000,15932,0
20030404,29075.0000,29475.0000,29000.0000,29450.0000,12091,0
20030407,29800.0000,29950.0000,29700.0000,29862.5000,21592,0
20030408,29750.0000,30037.5000,29712.5000,29975.0000,15038,0
20030409,29925.0000,30300.0000,29850.0000,30150.0000,22866,0
20030410,30275.0000,30300.0000,29900.0000,30000.0000,23087,0
20030411,29850.0000,29987.5000,29775.0000,29950.0000,20777,0
20030414,29937.5000,30400.0000,29725.0000,30362.5000,25861,0
20030415,30275.0000,30525.0000,30200.0000,30500.0000,45297,0
20030416,30450.0000,30537.5000,30300.0000,30450.0000,36045,0
20030417,30425.0000,31175.0000,30375.0000,31112.5000,53031,0
20030421,30950.0000,30950.0000,30650.0000,30825.0000,35019,0
20030422,30875.0000,31100.0000,30475.0000,30550.0000,47738,0
20030423,30475.0000,30500.0000,30162.5000,30262.5000,47523,0
20030424,30250.0000,30575.0000,30050.0000,30250.0000,43426,0
20030425,30125.0000,30150.0000,29875.0000,30075.0000,31777,0
20030428,30175.0000,30487.5000,30125.0000,30412.5000,43419,0
20030429,30400.0000,31262.5000,30300.0000,31225.0000,56302,0
20030430,31112.5000,31675.0000,31050.0000,31362.5000,67088,0
20030501,31400.0000,31850.0000,31350.0000,31575.0000,55409,0
20030502,31475.0000,31650.0000,31275.0000,31550.0000,41720,0
20030505,31625.0000,31775.0000,31225.0000,31387.5000,51720,0
20030506,31075.0000,31500.0000,31000.0000,31475.0000,43840,0
20030507,31450.0000,31675.0000,31262.5000,31350.0000,44716,0
20030508,31075.0000,31375.0000,30800.0000,31225.0000,42293,0
20030509,31225.0000,32000.0000,31175.0000,31900.0000,47084,0
20030512,31650.0000,32475.0000,31650.0000,32125.0000,45949,0
20030513,32100.0000,32325.0000,31950.0000,32212.5000,27592,0
20030514,32250.0000,32537.5000,31950.0000,32462.5000,43334,0
20030515,32125.0000,32337.5000,31962.5000,32137.5000,4159,0
20030516,32050.0000,32300.0000,31875.0000,31887.5000,5064,0
20030519,31600.0000,31850.0000,31550.0000,31637.5000,2562,0
20030520,31600.0000,32675.0000,31600.0000,31987.5000,3927,0
20030521,31900.0000,32175.0000,31750.0000,31912.5000,4064,0
20030522,31850.0000,31850.0000,31225.0000,31262.5000,5965,0
20030523,31300.0000,31425.0000,31025.0000,31312.5000,3647,0
20030527,31050.0000,31525.0000,30875.0000,31387.5000,3586,0
20030528,31350.0000,31475.0000,31025.0000,31037.5000,3412,0
20030529,30925.0000,31450.0000,30825.0000,31362.5000,3837,0
20030530,31500.0000,31700.0000,31075.0000,31150.0000,4873,0
20030602,30950.0000,31137.5000,30575.0000,30587.5000,7378,0
20030603,30600.0000,30737.5000,30450.0000,30462.5000,5244,0
20030604,30550.0000,30775.0000,30425.0000,30700.0000,5451,0
20030605,30650.0000,31075.0000,30550.0000,30887.5000,10772,0
20030606,31000.0000,31575.0000,30975.0000,31537.5000,7775,0
20030609,31425.0000,31700.0000,31262.5000,31287.5000,6322,0
20030610,31300.0000,31975.0000,31262.5000,31675.0000,6990,0
20030611,31450.0000,31725.0000,31350.0000,31475.0000,9266,0
20030612,31625.0000,31675.0000,31125.0000,31250.0000,11012,0
20030613,31250.0000,31700.0000,30550.0000,30850.0000,11930,0
20030616,30750.0000,31000.0000,30550.0000,30887.5000,10742,0
20030617,30725.0000,31150.0000,30725.0000,31075.0000,10873,0
20030618,31200.0000,31550.0000,30825.0000,31500.0000,15068,0
20030619,31750.0000,31850.0000,31425.0000,31600.0000,16930,0
20030620,31500.0000,31700.0000,31350.0000,31425.0000,13344,0
20030623,31400.0000,31500.0000,31200.0000,31425.0000,12941,0
20030624,31550.0000,32050.0000,31475.0000,31600.0000,22200,0
20030625,31675.0000,32000.0000,31600.0000,31925.0000,17735,0
20030626,31950.0000,31975.0000,31050.0000,31187.5000,29507,0
20030627,31350.0000,31500.0000,31175.0000,31225.0000,21423,0
20030630,30700.0000,30775.0000,30400.0000,30712.5000,26627,0
20030701,30600.0000,30975.0000,30525.0000,30912.5000,14151,0
20030702,30800.0000,31125.0000,30800.0000,30962.5000,14492,0
20030703,31075.0000,31125.0000,30700.0000,30737.5000,15956,0
20030707,30500.0000,30550.0000,30175.0000,30275.0000,22169,0
20030708,30350.0000,30425.0000,30050.0000,30087.5000,21648,0
20030709,30150.0000,30550.0000,30025.0000,30500.0000,19249,0
20030710,30250.0000,30300.0000,30075.0000,30137.5000,17688,0
20030711,30275.0000,30450.0000,30175.0000,30212.5000,15581,0
20030714,30125.0000,30250.0000,29900.0000,29975.0000,17629,0
20030715,27700.0000,27775.0000,27250.0000,27262.5000,6012,0
20030716,27275.0000,27350.0000,27175.0000,27262.5000,4645,0
20030717,27250.0000,27450.0000,26825.0000,26950.0000,6164,0
20030718,26875.0000,26900.0000,26425.0000,26450.0000,6411,0
20030721,26400.0000,26650.0000,26300.0000,26550.0000,5676,0
20030722,26650.0000,26875.0000,26625.0000,26687.5000,3879,0
20030723,26800.0000,26850.0000,26425.0000,26450.0000,5352,0
20030724,26500.0000,26775.0000,26300.0000,26362.5000,5503,0
20030725,26200.0000,26525.0000,26150.0000,26475.0000,6167,0
20030728,26650.0000,26950.0000,26650.0000,26912.5000,3971,0
20030729,27025.0000,27025.0000,26350.0000,26362.5000,7703,0
20030730,26200.0000,26650.0000,26200.0000,26337.5000,7163,0
20030731,26325.0000,26487.5000,25950.0000,25962.5000,5730,0
20030801,26175.0000,26575.0000,26100.0000,26225.0000,6739,0
20030804,26250.0000,26387.5000,26000.0000,26150.0000,3605,0
20030805,26150.0000,26175.0000,25850.0000,25975.0000,6689,0
20030806,25975.0000,26150.0000,25837.5000,26000.0000,4181,0
20030807,25900.0000,26125.0000,25775.0000,25962.5000,5887,0
20030808,25975.0000,26262.5000,25875.0000,26200.0000,3673,0
20030811,26300.0000,26825.0000,26250.0000,26762.5000,6581,0
20030812,27525.0000,27675.0000,27275.0000,27512.5000,8141,0
20030813,27500.0000,27825.0000,27300.0000,27362.5000,6530,0
20030814,27425.0000,27700.0000,27300.0000,27587.5000,5835,0
20030815,27350.0000,27500.0000,27175.0000,27487.5000,21491,0
20030818,28450.0000,29100.0000,28400.0000,29025.0000,68821,0
20030819,28650.0000,28800.0000,28450.0000,28500.0000,47046,0
20030820,29200.0000,29250.0000,28800.0000,28837.5000,50542,0
20030821,29325.0000,29500.0000,28750.0000,28962.5000,49137,0
20030822,29100.0000,29425.0000,29025.0000,29312.5000,34121,0
20030825,29150.0000,29487.5000,29150.0000,29325.0000,30838,0
20030826,29800.0000,29850.0000,28800.0000,28825.0000,56261,0
20030827,28975.0000,29100.0000,28900.0000,29037.5000,34620,0
20030828,29150.0000,29437.5000,29075.0000,29412.5000,37546,0
20030829,29325.0000,29500.0000,29175.0000,29450.0000,36484,0
20030902,28900.0000,28950.0000,28475.0000,28725.0000,45621,0
20030903,28850.0000,29200.0000,28825.0000,29037.5000,30353,0
20030904,29250.0000,29462.5000,29075.0000,29412.5000,31533,0
20030905,29475.0000,29825.0000,29250.0000,29362.5000,41389,0
20030908,29600.0000,29687.5000,29287.5000,29500.0000,25860,0
20030909,29650.0000,30050.0000,29550.0000,29925.0000,40322,0
20030910,29975.0000,30000.0000,29675.0000,29825.0000,31261,0
20030911,31450.0000,31500.0000,30700.0000,30787.5000,73197,0
20030912,30675.0000,31250.0000,30650.0000,31150.0000,48296,0
20030915,31050.0000,31287.5000,30925.0000,31075.0000,4004,0
20030916,31100.0000,31200.0000,30637.5000,30750.0000,4224,0
20030917,30687.5000,31075.0000,30687.5000,31000.0000,4910,0
20030918,31012.5000,31625.0000,31012.5000,31512.5000,6495,0
20030919,31475.0000,32050.0000,31450.0000,32012.5000,7274,0
20030922,32025.0000,32725.0000,32025.0000,32650.0000,7249,0
20030923,32662.5000,33062.5000,32475.0000,32625.0000,8651,0
20030924,32612.5000,32987.5000,32350.0000,32750.0000,11975,0
20030925,32750.0000,33175.0000,32750.0000,32850.0000,8404,0
20030926,32812.5000,33137.5000,32687.5000,32912.5000,6911,0
20030929,32950.0000,34300.0000,32950.0000,34225.0000,12222,0
20030930,34125.0000,34625.0000,33750.0000,33987.5000,13199,0
20031001,33950.0000,34575.0000,33950.0000,34500.0000,11838,0
20031002,34525.0000,35250.0000,34525.0000,34962.5000,12244,0
20031003,34887.5000,34937.5000,33975.0000,34037.5000,9689,0
20031006,33962.5000,34475.0000,33550.0000,34287.5000,11167,0
20031007,34300.0000,34675.0000,34300.0000,34537.5000,11095,0
20031008,34437.5000,34625.0000,34075.0000,34100.0000,11934,0
20031009,34037.5000,34950.0000,34025.0000,34762.5000,18274,0
20031010,34725.0000,36850.0000,34675.0000,35687.5000,31448,0
20031013,35700.0000,37050.0000,35700.0000,36687.5000,24617,0
20031014,36650.0000,37212.5000,36375.0000,36775.0000,34027,0
20031015,36737.5000,36775.0000,36025.0000,36275.0000,24848,0
20031016,36225.0000,36575.0000,35975.0000,36262.5000,22822,0
20031017,36262.5000,37150.0000,36262.5000,36462.5000,29018,0
20031020,36462.5000,37100.0000,36462.5000,36525.0000,26474,0
20031021,36500.0000,36775.0000,36175.0000,36537.5000,25352,0
20031022,36475.0000,37650.0000,36475.0000,37600.0000,45563,0
20031023,37600.0000,38650.0000,37600.0000,38350.0000,68786,0
20031024,38300.0000,38575.0000,37950.0000,38362.5000,54073,0
20031027,38475.0000,39225.0000,38100.0000,38175.0000,70576,0
20031028,38050.0000,39425.0000,38025.0000,39362.5000,66801,0
20031029,39450.0000,40250.0000,39150.0000,40175.0000,80536,0
20031030,40150.0000,40350.0000,39625.0000,39950.0000,65081,0
20031031,40050.0000,40350.0000,39275.0000,39887.5000,71314,0
20031103,40000.0000,40425.0000,39600.0000,39850.0000,63308,0
20031104,39887.5000,39937.5000,38050.0000,38162.5000,79039,0
20031105,38137.5000,38700.0000,37475.0000,38650.0000,75528,0
20031106,38937.5000,39000.0000,38200.0000,38250.0000,54445,0
20031107,38000.0000,38350.0000,37300.0000,37425.0000,54757,0
20031110,37150.0000,38150.0000,36900.0000,38100.0000,73786,0
20031111,38337.5000,38950.0000,38250.0000,38787.5000,56250,0
20031112,38900.0000,39600.0000,38400.0000,38500.0000,70904,0
20031113,38475.0000,38950.0000,38300.0000,38800.0000,38524,0
20031114,38950.0000,39225.0000,38400.0000,38925.0000,46560,0
20031117,38825.0000,38975.0000,38325.0000,38750.0000,10423,0
20031118,38650.0000,38725.0000,37500.0000,38475.0000,17405,0
20031119,38400.0000,38475.0000,37050.0000,37162.5000,14317,0
20031120,37050.0000,37775.0000,36875.0000,37737.5000,9721,0
20031121,37700.0000,37875.0000,36825.0000,37475.0000,16134,0
20031124,37175.0000,37450.0000,36650.0000,36737.5000,9624,0
20031125,36550.0000,37100.0000,36400.0000,37075.0000,11308,0
20031126,37050.0000,37400.0000,36975.0000,37187.5000,9913,0
20031128,37375.0000,37750.0000,37300.0000,37700.0000,6260,0
20031201,37900.0000,38050.0000,37450.0000,37950.0000,13560,0
20031202,37750.0000,38800.0000,37600.0000,38625.0000,16636,0
20031203,38650.0000,39125.0000,38650.0000,38875.0000,16727,0
20031204,38650.0000,38950.0000,38350.0000,38437.5000,15734,0
20031205,38300.0000,38550.0000,37900.0000,38087.5000,20147,0
20031208,38100.0000,38750.0000,38087.5000,38600.0000,17395,0
20031209,38800.0000,39425.0000,38675.0000,39375.0000,25229,0
20031210,39450.0000,39450.0000,38875.0000,39275.0000,18489,0
20031211,39100.0000,39150.0000,38300.0000,38487.5000,25907,0
20031212,38400.0000,39150.0000,38400.0000,38975.0000,26057,0
20031215,39025.0000,39225.0000,38550.0000,38875.0000,37467,0
20031216,38800.0000,38875.0000,38125.0000,38425.0000,43047,0
20031217,38575.0000,38800.0000,38350.0000,38662.5000,34214,0
20031218,38562.5000,38600.0000,37925.0000,38200.0000,35177,0
20031219,38900.0000,38900.0000,38300.0000,38500.0000,36070,0
20031222,38200.0000,38250.0000,37875.0000,37937.5000,31667,0
20031223,37450.0000,37837.5000,37250.0000,37350.0000,34591,0
20031224,36650.0000,38350.0000,36650.0000,38250.0000,38149,0
20031226,38400.0000,40050.0000,38300.0000,40000.0000,52091,0
20031229,39850.0000,40112.5000,39450.0000,39600.0000,51395,0
20031230,39250.0000,39575.0000,38800.0000,39237.5000,40263,0
20031231,39150.0000,39800.0000,39100.0000,39700.0000,23914,0
20040102,39600.0000,40375.0000,39562.5000,39912.5000,35273,0
20040105,39900.0000,40300.0000,39500.0000,40025.0000,40447,0
20040106,40050.0000,40275.0000,39762.5000,40025.0000,36289,0
20040107,40025.0000,40175.0000,39275.0000,39687.5000,43875,0
20040108,39650.0000,39900.0000,39350.0000,39875.0000,32682,0
20040109,39850.0000,40050.0000,39575.0000,39650.0000,37678,0
20040112,39625.0000,41400.0000,39400.0000,41137.5000,63441,0
20040113,41100.0000,42450.0000,41075.0000,41950.0000,77533,0
20040114,41900.0000,42400.0000,41350.0000,42075.0000,64595,0
20040115,42125.0000,42250.0000,41625.0000,41850.0000,17466,0
20040116,41825.0000,42037.5000,41375.0000,41925.0000,13213,0
20040120,41887.5000,42125.0000,41475.0000,41512.5000,11003,0
20040121,41400.0000,42250.0000,41150.0000,42112.5000,16038,0
20040122,42100.0000,42262.5000,41762.5000,41950.0000,13035,0
20040123,41800.0000,42625.0000,41650.0000,41887.5000,15515,0
20040126,41812.5000,42675.0000,41812.5000,42400.0000,12451,0
20040127,42287.5000,42437.5000,41675.0000,41775.0000,11917,0
20040128,41687.5000,41687.5000,40250.0000,40325.0000,17989,0
20040129,40250.0000,40750.0000,40050.0000,40475.0000,13963,0
20040130,40462.5000,41250.0000,40300.0000,41137.5000,21625,0
20040202,40900.0000,40900.0000,39650.0000,39787.5000,26095,0
20040203,39700.0000,40375.0000,39700.0000,40225.0000,20202,0
20040204,40250.0000,40575.0000,40200.0000,40287.5000,17482,0
20040205,40250.0000,41625.0000,40225.0000,41575.0000,23575,0
20040206,41537.5000,42250.0000,41500.0000,41975.0000,18934,0
20040209,41587.5000,42525.0000,40900.0000,42437.5000,34713,0
20040210,42412.5000,43100.0000,41375.0000,41800.0000,35514,0
20040211,41700.0000,42300.0000,41225.0000,41925.0000,25101,0
20040212,41987.5000,42150.0000,40600.0000,41150.0000,46987,0
20040213,40875.0000,41475.0000,40825.0000,41437.5000,30151,0
20040217,41662.5000,42650.0000,41662.5000,42525.0000,46478,0
20040218,42500.0000,42950.0000,42200.0000,42600.0000,49377,0
20040219,42575.0000,44000.0000,42400.0000,43825.0000,57868,0
20040220,43825.0000,44600.0000,43800.0000,44175.0000,60079,0
20040223,44575.0000,45625.0000,44575.0000,45350.0000,75707,0
20040224,45350.0000,46350.0000,44900.0000,46300.0000,64655,0
20040225,46237.5000,47275.0000,45550.0000,46400.0000,68982,0
20040226,46412.5000,46600.0000,45600.0000,46250.0000,60351,0
20040227,46100.0000,47050.0000,45700.0000,46875.0000,60234,0
20040301,47162.5000,47900.0000,46900.0000,47875.0000,55533,0
20040302,47850.0000,48800.0000,46300.0000,46425.0000,86608,0
20040303,46200.0000,47300.0000,46175.0000,47150.0000,64143,0
20040304,47250.0000,47712.5000,46300.0000,46825.0000,60891,0
20040305,46812.5000,47075.0000,46275.0000,46887.5000,41244,0
20040308,47000.0000,47187.5000,45400.0000,45850.0000,51255,0
20040309,45850.0000,47400.0000,45750.0000,47350.0000,47799,0
20040310,47350.0000,47900.0000,46100.0000,46175.0000,59799,0
20040311,46150.0000,47575.0000,46100.0000,47200.0000,49341,0
20040312,47462.5000,47975.0000,47200.0000,47787.5000,43940,0
20040315,46962.5000,48400.0000,46950.0000,48312.5000,12934,0
20040316,48375.0000,49300.0000,48300.0000,48937.5000,19932,0
20040317,48950.0000,49600.0000,48400.0000,49175.0000,14127,0
20040318,49300.0000,50750.0000,49275.0000,50450.0000,20687,0
20040319,50525.0000,51375.0000,50200.0000,50850.0000,21968,0
20040322,51487.5000,52850.0000,51487.5000,52537.5000,19541,0
20040323,52500.0000,52500.0000,51862.5000,52337.5000,17695,0
20040324,52462.5000,52950.0000,50450.0000,50850.0000,23780,0
20040325,50875.0000,51600.0000,50300.0000,50837.5000,23018,0
20040326,51012.5000,51350.0000,50050.0000,50150.0000,18435,0
20040329,50237.5000,50650.0000,49600.0000,50187.5000,13295,0
20040330,50262.5000,50675.0000,50175.0000,50400.0000,13980,0
20040331,50350.0000,50400.0000,48850.0000,49750.0000,28772,0
20040401,49650.0000,51525.0000,49650.0000,51362.5000,27127,0
20040402,51475.0000,52250.0000,51150.0000,52187.5000,24620,0
20040405,52350.0000,53200.0000,51050.0000,51150.0000,27696,0
20040406,51100.0000,51200.0000,49900.0000,50325.0000,27237,0
20040407,50587.5000,51225.0000,50575.0000,50900.0000,22394,0
20040408,50950.0000,51450.0000,49300.0000,49450.0000,37538,0
20040412,49512.5000,49600.0000,48250.0000,48350.0000,38335,0
20040413,48250.0000,48887.5000,48075.0000,48575.0000,51199,0
20040414,48662.5000,50850.0000,48200.0000,50725.0000,52762,0
20040415,50750.0000,51450.0000,48225.0000,48225.0000,65149,0
20040416,47850.0000,48850.0000,47437.5000,48300.0000,60952,0
20040419,48600.0000,48850.0000,47825.0000,48275.0000,39231,0
20040420,48262.5000,48400.0000,47350.0000,47450.0000,50113,0
20040421,47425.0000,47425.0000,46050.0000,46675.0000,67127,0
20040422,46787.5000,47375.0000,46537.5000,47000.0000,52882,0
20040423,47262.5000,48150.0000,46750.0000,48050.0000,50543,0
20040426,48112.5000,48150.0000,47400.0000,47900.0000,49693,0
20040427,47900.0000,50000.0000,47800.0000,49725.0000,64377,0
20040428,49700.0000,49912.5000,48550.0000,49000.0000,63098,0
20040429,49062.5000,50500.0000,48950.0000,50000.0000,59219,0
20040430,50100.0000,51300.0000,49900.0000,50650.0000,59560,0
20040503,50812.5000,51575.0000,50300.0000,51050.0000,45326,0
20040504,50925.0000,51550.0000,50575.0000,51075.0000,44836,0
20040505,51037.5000,51300.0000,50625.0000,51000.0000,38834,0
20040506,50900.0000,50975.0000,49950.0000,50025.0000,47495,0
20040507,49962.5000,51750.0000,49450.0000,51575.0000,61528,0
20040510,51450.0000,51525.0000,50100.0000,50625.0000,54779,0
20040511,50700.0000,51250.0000,50600.0000,51112.5000,31322,0
20040512,51187.5000,51825.0000,48612.5000,48612.5000,90888,0
20040513,48675.0000,49250.0000,48100.0000,49125.0000,57055,0
20040514,49100.0000,49300.0000,46625.0000,46625.0000,62501,0
20040517,43237.5000,43237.5000,41400.0000,42337.5000,8263,0
20040518,42400.0000,42812.5000,41075.0000,41350.0000,8297,0
20040519,41250.0000,42750.0000,41200.0000,42475.0000,7664,0
20040520,42500.0000,42600.0000,40550.0000,40800.0000,9664,0
20040521,40700.0000,41000.0000,40025.0000,40625.0000,7335,0
20040524,40950.0000,41000.0000,40200.0000,40587.5000,5803,0
20040525,40800.0000,42075.0000,40675.0000,41500.0000,4882,0
20040526,41600.0000,42200.0000,41000.0000,41175.0000,10306,0
20040527,41200.0000,41250.0000,38825.0000,38975.0000,10786,0
20040528,38900.0000,39500.0000,38600.0000,38750.0000,7710,0
20040601,39462.5000,41250.0000,39462.5000,41250.0000,4700,0
20040602,41587.5000,41925.0000,40800.0000,40912.5000,10053,0
20040603,40750.0000,40750.0000,38650.0000,39025.0000,10921,0
20040604,39100.0000,40450.0000,38750.0000,40250.0000,10026,0
20040607,39587.5000,40800.0000,38850.0000,40375.0000,11011,0
20040608,40275.0000,40900.0000,39850.0000,40200.0000,9768,0
20040609,40150.0000,40500.0000,39800.0000,40025.0000,8245,0
20040610,40025.0000,40200.0000,39000.0000,39225.0000,11706,0
20040614,39362.5000,41000.0000,39200.0000,39962.5000,11879,0
20040615,40025.0000,40775.0000,39975.0000,40300.0000,13753,0
20040616,40250.0000,40850.0000,39550.0000,40025.0000,11328,0
20040617,40100.0000,40850.0000,39400.0000,39725.0000,11032,0
20040618,39750.0000,40200.0000,39275.0000,39950.0000,8582,0
20040621,39937.5000,41150.0000,39575.0000,40875.0000,13268,0
20040622,40912.5000,41275.0000,40675.0000,40775.0000,12185,0
20040623,40787.5000,42300.0000,40775.0000,42175.0000,16105,0
20040624,42200.0000,43500.0000,42050.0000,42400.0000,18072,0
20040625,42262.5000,42650.0000,42125.0000,42337.5000,12261,0
20040628,42275.0000,42275.0000,39837.5000,40375.0000,19433,0
20040629,40425.0000,40900.0000,40200.0000,40275.0000,20547,0
20040630,40275.0000,40325.0000,38000.0000,39125.0000,26547,0
20040701,39262.5000,40450.0000,39237.5000,40187.5000,19568,0
20040702,40125.0000,40850.0000,40075.0000,40462.5000,14534,0
20040706,40225.0000,41475.0000,40100.0000,40975.0000,21285,0
20040707,41012.5000,43475.0000,40900.0000,41075.0000,36017,0
20040708,41025.0000,41100.0000,39700.0000,40650.0000,23716,0
20040709,40750.0000,41450.0000,40350.0000,40700.0000,15821,0
20040712,40650.0000,40837.5000,39150.0000,39300.0000,21577,0
20040713,39150.0000,39150.0000,38100.0000,38375.0000,17717,0
20040714,38450.0000,39250.0000,37800.0000,39037.5000,20762,0
20040715,34087.5000,34087.5000,33000.0000,33100.0000,4043,0
20040716,32700.0000,33400.0000,32350.0000,32550.0000,7087,0
20040719,32500.0000,33500.0000,32200.0000,32900.0000,4533,0
20040720,32800.0000,33250.0000,32200.0000,33000.0000,5957,0
20040721,33000.0000,33200.0000,31225.0000,31337.5000,5247,0
20040722,31325.0000,31600.0000,29900.0000,30025.0000,7902,0
20040723,30062.5000,31150.0000,29950.0000,31062.5000,4420,0
20040726,30500.0000,30575.0000,29650.0000,30537.5000,5375,0
20040727,30525.0000,31050.0000,29900.0000,30450.0000,6055,0
20040728,30200.0000,30437.5000,29025.0000,29125.0000,5424,0
20040729,29325.0000,30000.0000,29200.0000,29500.0000,7366,0
20040730,29450.0000,29662.5000,28700.0000,28725.0000,6721,0
20040802,28775.0000,29000.0000,28100.0000,28475.0000,4711,0
20040803,28475.0000,28675.0000,28100.0000,28637.5000,6877,0
20040804,28650.0000,29000.0000,28250.0000,28275.0000,7216,0
20040805,28275.0000,29150.0000,28250.0000,29075.0000,4486,0
20040806,29000.0000,29150.0000,28300.0000,28462.5000,4637,0
20040809,28475.0000,29125.0000,28475.0000,28912.5000,4663,0
20040810,28600.0000,28725.0000,28375.0000,28575.0000,3454,0
20040811,28662.5000,28700.0000,27975.0000,28075.0000,4783,0
20040812,28050.0000,29900.0000,27850.0000,29500.0000,6560,0
20040813,29600.0000,29675.0000,29050.0000,29312.5000,3078,0
20040816,28887.5000,28887.5000,27850.0000,28437.5000,37547,0
20040817,28650.0000,29425.0000,28650.0000,29200.0000,40224,0
20040818,29062.5000,29725.0000,28950.0000,29537.5000,35618,0
20040819,29525.0000,29625.0000,28900.0000,29475.0000,39224,0
20040820,29400.0000,29487.5000,28975.0000,29250.0000,23839,0
20040823,29087.5000,30737.5000,28887.5000,30550.0000,50610,0
20040824,30400.0000,30575.0000,30150.0000,30312.5000,37998,0
20040825,30200.0000,31300.0000,30125.0000,30625.0000,59522,0
20040826,30587.5000,30800.0000,30225.0000,30325.0000,32111,0
20040827,30287.5000,30550.0000,29475.0000,29787.5000,46430,0
20040830,29800.0000,31450.0000,29800.0000,31025.0000,56287,0
20040831,31300.0000,31450.0000,30600.0000,31362.5000,39580,0
20040901,31200.0000,32600.0000,31100.0000,31862.5000,56521,0
20040902,31925.0000,32000.0000,31125.0000,31437.5000,35503,0
20040903,31300.0000,31300.0000,30400.0000,30612.5000,39459,0
20040907,30000.0000,30012.5000,29000.0000,29175.0000,45254,0
20040908,29275.0000,29500.0000,28875.0000,29175.0000,34821,0
20040909,29150.0000,29375.0000,28975.0000,29100.0000,29668,0
20040910,29050.0000,29350.0000,27850.0000,28600.0000,52776,0
20040913,28225.0000,28612.5000,28125.0000,28550.0000,41792,0
20040914,28400.0000,28750.0000,28250.0000,28275.0000,28198,0
20040915,28637.5000,28950.0000,28600.0000,28712.5000,3885,0
20040916,28750.0000,29100.0000,28250.0000,28262.5000,6179,0
20040917,28187.5000,28450.0000,28000.0000,28025.0000,4361,0
20040920,27950.0000,27950.0000,27500.0000,27537.5000,5357,0
20040921,27487.5000,27700.0000,27437.5000,27475.0000,3849,0
20040922,27462.5000,27625.0000,27175.0000,27312.5000,4096,0
20040923,27300.0000,27500.0000,27112.5000,27275.0000,3815,0
20040924,27250.0000,27275.0000,26550.0000,26562.5000,7669,0
20040927,26525.0000,27075.0000,26525.0000,26962.5000,4838,0
20040928,26875.0000,27075.0000,26800.0000,26975.0000,3449,0
20040929,26987.5000,27375.0000,26975.0000,27037.5000,4673,0
20040930,27037.5000,27037.5000,26600.0000,26737.5000,5734,0
20041001,26700.0000,27287.5000,26700.0000,27100.0000,7537,0
20041004,27100.0000,27100.0000,26462.5000,26650.0000,7138,0
20041005,26662.5000,26862.5000,26350.0000,26625.0000,9930,0
20041006,26600.0000,27050.0000,26412.5000,26700.0000,8282,0
20041007,26675.0000,26975.0000,26600.0000,26762.5000,13150,0
20041008,26737.5000,27000.0000,26600.0000,26912.5000,14871,0
20041011,26750.0000,27425.0000,26687.5000,27387.5000,11358,0
20041012,27312.5000,27325.0000,25725.0000,26087.5000,18562,0
20041013,26075.0000,26125.0000,25700.0000,25862.5000,14335,0
20041014,25850.0000,26100.0000,25825.0000,26062.5000,16650,0
20041015,26000.0000,26175.0000,25900.0000,25937.5000,14561,0
20041018,25912.5000,26125.0000,25662.5000,26012.5000,10722,0
20041019,26025.0000,26675.0000,25937.5000,26612.5000,23083,0
20041020,26550.0000,26825.0000,26425.0000,26737.5000,24428,0
20041021,26737.5000,26975.0000,26487.5000,26550.0000,20304,0
20041022,26500.0000,26775.0000,26400.0000,26600.0000,20067,0
20041025,26550.0000,27400.0000,26550.0000,27262.5000,31817,0
20041026,27200.0000,27337.5000,26950.0000,27200.0000,22793,0
20041027,27137.5000,27250.0000,26612.5000,26687.5000,44442,0
20041028,26662.5000,26900.0000,26550.0000,26775.0000,44205,0
20041029,26800.0000,26850.0000,26400.0000,26675.0000,36790,0
20041101,26562.5000,26575.0000,25925.0000,26075.0000,50787,0
20041102,26062.5000,26300.0000,26025.0000,26275.0000,33559,0
20041103,26200.0000,26600.0000,25800.0000,25925.0000,48756,0
20041104,25875.0000,25937.5000,25275.0000,25312.5000,45443,0
20041105,25337.5000,25525.0000,25150.0000,25262.5000,36728,0
20041108,25187.5000,25550.0000,25125.0000,25275.0000,37419,0
20041109,25250.0000,25587.5000,25225.0000,25525.0000,33930,0
20041110,25700.0000,27050.0000,25550.0000,26250.0000,76605,0
20041111,26225.0000,26400.0000,25900.0000,25987.5000,35302,0
20041112,25925.0000,26450.0000,25600.0000,26250.0000,50858,0
20041115,26350.0000,27200.0000,26350.0000,27075.0000,9579,0
20041116,27037.5000,27275.0000,26775.0000,27225.0000,9444,0
20041117,27287.5000,27950.0000,27287.5000,27900.0000,16157,0
20041118,27700.0000,28050.0000,27650.0000,27987.5000,10935,0
20041119,27900.0000,28050.0000,27450.0000,27700.0000,7342,0
20041122,27775.0000,28025.0000,27575.0000,27925.0000,6183,0
20041123,27900.0000,28250.0000,27850.0000,28225.0000,10717,0
20041124,28087.5000,28225.0000,27800.0000,27825.0000,8218,0
20041126,27800.0000,28025.0000,27475.0000,27562.5000,7414,0
20041129,27550.0000,27550.0000,26875.0000,27037.5000,14763,0
20041130,26975.0000,27050.0000,26712.5000,26800.0000,14486,0
20041201,26800.0000,27025.0000,26550.0000,26575.0000,13924,0
20041202,26537.5000,26650.0000,26250.0000,26262.5000,13676,0
20041203,26237.5000,26525.0000,26200.0000,26487.5000,13290,0
20041206,26537.5000,26850.0000,26500.0000,26700.0000,13935,0
20041207,26687.5000,26725.0000,26200.0000,26250.0000,18630,0
20041208,26162.5000,26625.0000,25950.0000,26475.0000,28569,0
20041209,26450.0000,26475.0000,26175.0000,26325.0000,19823,0
20041210,26250.0000,26900.0000,26112.5000,26650.0000,25009,0
20041213,26675.0000,27475.0000,26675.0000,27300.0000,33232,0
20041214,27250.0000,27525.0000,27050.0000,27500.0000,39910,0
20041215,27487.5000,27575.0000,27175.0000,27262.5000,39426,0
20041216,27237.5000,27475.0000,27050.0000,27100.0000,36575,0
20041217,27087.5000,27250.0000,26725.0000,27200.0000,46390,0
20041220,27250.0000,28050.0000,27225.0000,27425.0000,55390,0
20041221,27337.5000,27550.0000,27275.0000,27337.5000,25554,0
20041222,27225.0000,27350.0000,27075.0000,27250.0000,24458,0
20041223,27237.5000,27525.0000,27200.0000,27412.5000,22024,0
20041227,27425.0000,27750.0000,27300.0000,27700.0000,29967,0
20041228,27650.0000,27662.5000,27275.0000,27337.5000,30325,0
20041229,27325.0000,27625.0000,27175.0000,27225.0000,32841,0
20041230,27200.0000,27450.0000,26825.0000,27362.5000,38215,0
20050103,27200.0000,27200.0000,26750.0000,26775.0000,40094,0
20050104,26750.0000,26762.5000,26225.0000,26250.0000,68201,0
20050105,26262.5000,26575.0000,26237.5000,26350.0000,44148,0
20050106,26375.0000,26675.0000,26300.0000,26625.0000,43688,0
20050107,26600.0000,27200.0000,26600.0000,27112.5000,64591,0
20050110,26937.5000,27500.0000,26800.0000,27425.0000,50190,0
20050111,27400.0000,27550.0000,27012.5000,27162.5000,45426,0
20050112,27100.0000,27100.0000,26650.0000,26687.5000,53125,0
20050113,26700.0000,26900.0000,26337.5000,26825.0000,54000,0
20050114,26775.0000,26787.5000,25950.0000,25975.0000,62899,0
20050118,26100.0000,26100.0000,25800.0000,25812.5000,12899,0
20050119,25837.5000,26150.0000,25825.0000,25937.5000,14851,0
20050120,25937.5000,26100.0000,25837.5000,26050.0000,17044,0
20050121,26025.0000,26075.0000,25737.5000,25800.0000,15474,0
20050124,25825.0000,26225.0000,25825.0000,26012.5000,13347,0
20050125,26000.0000,26262.5000,25775.0000,26200.0000,12376,0
20050126,26200.0000,26300.0000,26025.0000,26062.5000,8452,0
20050127,26037.5000,26037.5000,25675.0000,25700.0000,9828,0
20050128,25650.0000,25775.0000,25575.0000,25650.0000,8631,0
20050131,25487.5000,25775.0000,25400.0000,25625.0000,13264,0
20050201,25662.5000,25837.5000,25300.0000,25350.0000,13614,0
20050202,25325.0000,25475.0000,25262.5000,25312.5000,11216,0
20050203,25300.0000,25437.5000,25150.0000,25212.5000,18192,0
20050204,25225.0000,25262.5000,25050.0000,25112.5000,13690,0
20050207,25050.0000,25450.0000,25050.0000,25250.0000,20068,0
20050208,25237.5000,25425.0000,25200.0000,25325.0000,21011,0
20050209,25287.5000,25575.0000,25225.0000,25562.5000,28587,0
20050210,25512.5000,25850.0000,25450.0000,25762.5000,32208,0
20050211,25725.0000,26350.0000,25675.0000,26325.0000,38003,0
20050214,26300.0000,26850.0000,26275.0000,26812.5000,40879,0
20050215,26787.5000,26925.0000,26637.5000,26775.0000,55052,0
20050216,26675.0000,26750.0000,26450.0000,26737.5000,43651,0
20050217,26737.5000,27700.0000,26650.0000,27650.0000,74183,0
20050218,27525.0000,28350.0000,27525.0000,27787.5000,85238,0
20050222,28100.0000,29425.0000,28087.5000,29150.0000,103383,0
20050223,28937.5000,29200.0000,28700.0000,29125.0000,68780,0
20050224,28850.0000,29650.0000,28650.0000,28700.0000,78267,0
20050225,28512.5000,30300.0000,28512.5000,30225.0000,92272,0
20050228,30275.0000,31200.0000,30262.5000,31100.0000,83465,0
20050301,30650.0000,31300.0000,30600.0000,30662.5000,61574,0
20050302,30650.0000,31650.0000,30650.0000,31362.5000,62546,0
20050303,31237.5000,31400.0000,30825.0000,31362.5000,51172,0
20050304,31350.0000,31750.0000,31025.0000,31487.5000,53311,0
20050307,31700.0000,31912.5000,30750.0000,30800.0000,51021,0
20050308,30712.5000,31550.0000,30450.0000,31275.0000,69545,0
20050309,31325.0000,31600.0000,31100.0000,31475.0000,45535,0
20050310,31412.5000,32000.0000,31250.0000,31962.5000,54628,0
20050311,31950.0000,33300.0000,31900.0000,33125.0000,83734,0
20050314,32750.0000,33200.0000,32587.5000,32800.0000,57072,0
20050315,32962.5000,34400.0000,32962.5000,34237.5000,19155,0
20050316,34150.0000,34800.0000,33900.0000,33937.5000,24382,0
20050317,33800.0000,34125.0000,32600.0000,33825.0000,29034,0
20050318,33800.0000,34150.0000,32550.0000,32650.0000,16824,0
20050321,32600.0000,32837.5000,31450.0000,31550.0000,22972,0
20050322,31575.0000,31925.0000,31550.0000,31575.0000,12065,0
20050323,31450.0000,31450.0000,30900.0000,31400.0000,17644,0
20050324,31350.0000,31850.0000,31050.0000,31700.0000,14129,0
20050328,31637.5000,31825.0000,31275.0000,31575.0000,11266,0
20050329,31412.5000,31650.0000,31325.0000,31462.5000,6447,0
20050330,31450.0000,32400.0000,31425.0000,32300.0000,12734,0
20050331,32300.0000,33225.0000,31600.0000,31800.0000,24702,0
20050401,31875.0000,31875.0000,30800.0000,31175.0000,30496,0
20050404,31150.0000,31350.0000,30800.0000,31100.0000,18793,0
20050405,31050.0000,31425.0000,30700.0000,31237.5000,14921,0
20050406,31200.0000,31700.0000,31137.5000,31512.5000,16460,0
20050407,31500.0000,31825.0000,31350.0000,31587.5000,22782,0
20050408,31662.5000,31750.0000,30800.0000,30975.0000,29616,0
20050411,30937.5000,31250.0000,30525.0000,31225.0000,26216,0
20050412,31250.0000,31550.0000,30975.0000,31225.0000,31630,0
20050413,31150.0000,31550.0000,30837.5000,31500.0000,45608,0
20050414,31425.0000,31650.0000,31100.0000,31150.0000,35176,0
20050415,31100.0000,31350.0000,30950.0000,31100.0000,26819,0
20050418,31000.0000,31150.0000,30750.0000,30812.5000,37583,0
20050419,30812.5000,32000.0000,30800.0000,31950.0000,69839,0
20050420,31975.0000,32400.0000,31675.0000,31950.0000,63182,0
20050421,31962.5000,32400.0000,31700.0000,32262.5000,38206,0
20050422,32300.0000,32387.5000,31925.0000,32025.0000,24655,0
20050425,32250.0000,32837.5000,32050.0000,32100.0000,61715,0
20050426,32000.0000,32325.0000,31975.0000,32175.0000,33108,0
20050427,32250.0000,32325.0000,31550.0000,31687.5000,53304,0
20050428,31800.0000,32062.5000,31250.0000,31262.5000,55257,0
20050429,31250.0000,31700.0000,31150.0000,31312.5000,45284,0
20050502,31112.5000,31400.0000,30800.0000,31362.5000,49226,0
20050503,31462.5000,31600.0000,31000.0000,31275.0000,40950,0
20050504,31225.0000,31500.0000,31100.0000,31225.0000,34915,0
20050505,31325.0000,31525.0000,31250.0000,31437.5000,25434,0
20050506,31450.0000,32100.0000,31275.0000,32000.0000,46407,0
20050509,32000.0000,32375.0000,31800.0000,31887.5000,49084,0
20050510,31962.5000,32187.5000,31650.0000,31700.0000,37613,0
20050511,31700.0000,31900.0000,31400.0000,31650.0000,36317,0
20050512,31637.5000,31800.0000,31050.0000,31175.0000,54002,0
20050513,31162.5000,31262.5000,30325.0000,30637.5000,69546,0
20050516,30650.0000,31200.0000,30625.0000,31150.0000,1970,0
20050517,31250.0000,31250.0000,30837.5000,31025.0000,2138,0
20050518,31050.0000,31975.0000,30912.5000,31625.0000,2771,0
20050519,31600.0000,31862.5000,31425.0000,31462.5000,1126,0
20050520,31437.5000,31900.0000,31437.5000,31600.0000,1217,0
20050523,31900.0000,32400.0000,31900.0000,32012.5000,3693,0
20050524,32000.0000,32287.5000,31850.0000,32275.0000,3245,0
20050525,32375.0000,33350.0000,32350.0000,33300.0000,5382,0
20050526,33237.5000,33900.0000,33125.0000,33837.5000,4711,0
20050527,33787.5000,34050.0000,33300.0000,33450.0000,3337,0
20050531,33862.5000,34325.0000,33650.0000,34075.0000,5050,0
20050601,33912.5000,34500.0000,33750.0000,34337.5000,3561,0
20050602,34187.5000,34237.5000,33325.0000,33500.0000,3275,0
20050603,33437.5000,34050.0000,33300.0000,33862.5000,2966,0
20050606,34475.0000,34900.0000,33975.0000,34012.5000,5000,0
20050607,33875.0000,34325.0000,33875.0000,33887.5000,2972,0
20050608,33750.0000,33925.0000,33425.0000,33487.5000,3630,0
20050609,33237.5000,33900.0000,33050.0000,33812.5000,5190,0
20050610,33825.0000,34125.0000,33400.0000,33475.0000,6362,0
20050613,33750.0000,34525.0000,33750.0000,34150.0000,6935,0
20050614,34150.0000,34800.0000,33925.0000,34662.5000,8657,0
20050615,34650.0000,35450.0000,34650.0000,35325.0000,15321,0
20050616,35312.5000,35975.0000,35125.0000,35312.5000,14411,0
20050617,35162.5000,36575.0000,35162.5000,36375.0000,15539,0
20050620,37175.0000,37837.5000,36825.0000,37225.0000,12976,0
20050621,37175.0000,37525.0000,36650.0000,36950.0000,10331,0
20050622,37037.5000,38075.0000,36850.0000,37000.0000,10989,0
20050623,37000.0000,37350.0000,36500.0000,36525.0000,14404,0
20050624,36525.0000,37450.0000,36525.0000,37412.5000,15651,0
20050627,37750.0000,38275.0000,34912.5000,34912.5000,13999,0
20050628,34912.5000,35250.0000,32650.0000,33575.0000,21931,0
20050629,33750.0000,34325.0000,33125.0000,33825.0000,26597,0
20050630,33800.0000,34175.0000,32550.0000,32800.0000,28448,0
20050701,33050.0000,33875.0000,33037.5000,33800.0000,24761,0
20050705,33800.0000,36300.0000,33800.0000,35775.0000,24319,0
20050706,35750.0000,36025.0000,34875.0000,34912.5000,17591,0
20050707,35062.5000,35462.5000,33525.0000,34725.0000,19936,0
20050708,34450.0000,34450.0000,33450.0000,33900.0000,21377,0
20050711,33000.0000,34800.0000,32900.0000,34500.0000,15947,0
20050712,34662.5000,35150.0000,33900.0000,35062.5000,14881,0
20050713,35000.0000,36000.0000,34587.5000,35700.0000,14023,0
20050714,35587.5000,37000.0000,35400.0000,36000.0000,15839,0
20050715,36125.0000,36650.0000,35762.5000,36225.0000,2500,0
20050718,36975.0000,37000.0000,35650.0000,36037.5000,2786,0
20050719,35825.0000,36062.5000,33900.0000,34275.0000,6425,0
20050720,34350.0000,34475.0000,33500.0000,34437.5000,3830,0
20050721,34500.0000,34612.5000,33175.0000,33725.0000,5966,0
20050722,33600.0000,34100.0000,33500.0000,33662.5000,3838,0
20050725,33725.0000,33825.0000,33200.0000,33725.0000,8373,0
20050726,33725.0000,35100.0000,33625.0000,33962.5000,8483,0
20050727,33787.5000,34250.0000,33587.5000,33900.0000,6244,0
20050728,33900.0000,34750.0000,33900.0000,34450.0000,11669,0
20050729,34550.0000,34687.5000,33625.0000,33850.0000,10851,0
20050801,34025.0000,34200.0000,33550.0000,33862.5000,13385,0
20050802,34137.5000,34950.0000,33925.0000,34725.0000,13802,0
20050803,34737.5000,34975.0000,33700.0000,33762.5000,11446,0
20050804,33750.0000,34000.0000,33550.0000,33775.0000,6600,0
20050805,33925.0000,34175.0000,32200.0000,33087.5000,12855,0
20050808,33750.0000,33862.5000,33125.0000,33212.5000,5623,0
20050809,33212.5000,33212.5000,32000.0000,32312.5000,9852,0
20050810,32300.0000,32450.0000,31950.0000,32287.5000,7787,0
20050811,32200.0000,32425.0000,32100.0000,32162.5000,5154,0
20050812,32112.5000,32750.0000,31900.0000,32025.0000,7740,0
20050815,32000.0000,32312.5000,30800.0000,30987.5000,75300,0
20050816,31000.0000,31400.0000,30762.5000,31250.0000,39599,0
20050817,31175.0000,31500.0000,30900.0000,31237.5000,40253,0
20050818,31200.0000,31400.0000,30962.5000,31012.5000,30060,0
20050819,31000.0000,31000.0000,30212.5000,30375.0000,54401,0
20050822,30500.0000,30900.0000,30437.5000,30862.5000,30420,0
20050823,31000.0000,31312.5000,30725.0000,31025.0000,34179,0
20050824,30975.0000,31100.0000,30575.0000,30637.5000,24572,0
20050825,30637.5000,30737.5000,29775.0000,29887.5000,57490,0
20050826,29900.0000,30175.0000,29737.5000,30100.0000,37370,0
20050829,29850.0000,30575.0000,29837.5000,30300.0000,33022,0
20050830,30137.5000,31112.5000,30100.0000,30550.0000,61121,0
20050831,30562.5000,30837.5000,29825.0000,29937.5000,57574,0
20050901,29987.5000,30400.0000,29750.0000,30350.0000,41260,0
20050902,30350.0000,30600.0000,29875.0000,29950.0000,30693,0
20050906,30050.0000,30900.0000,30012.5000,30712.5000,38992,0
20050907,30662.5000,30675.0000,30075.0000,30312.5000,37168,0
20050908,30275.0000,30312.5000,29975.0000,30025.0000,29533,0
20050909,30025.0000,30350.0000,29450.0000,29500.0000,35314,0
20050912,29625.0000,29650.0000,28750.0000,29250.0000,45042,0
20050913,29212.5000,29350.0000,28900.0000,29300.0000,31754,0
20050914,29250.0000,29287.5000,28800.0000,29012.5000,38819,0
20050915,29400.0000,29412.5000,28850.0000,28887.5000,5475,0
20050916,28850.0000,29125.0000,28850.0000,29000.0000,4267,0
20050919,28987.5000,29362.5000,28925.0000,29262.5000,4149,0
20050920,29250.0000,29350.0000,28900.0000,29050.0000,3440,0
20050921,29012.5000,29750.0000,29012.5000,29337.5000,5806,0
20050922,29325.0000,29675.0000,29200.0000,29437.5000,3784,0
20050923,29437.5000,29600.0000,29100.0000,29125.0000,3399,0
20050926,29100.0000,29200.0000,28750.0000,28812.5000,5717,0
20050927,28800.0000,28800.0000,28275.0000,28337.5000,7940,0
20050928,28250.0000,28687.5000,28250.0000,28612.5000,3913,0
20050929,28600.0000,28825.0000,28375.0000,28512.5000,5967,0
20050930,28500.0000,29250.0000,28475.0000,29162.5000,10837,0
20051003,29125.0000,29825.0000,28850.0000,29625.0000,13986,0
20051004,29350.0000,29375.0000,28550.0000,28712.5000,11869,0
20051005,28687.5000,28912.5000,28650.0000,28750.0000,10796,0
20051006,28712.5000,29237.5000,28550.0000,28825.0000,12365,0
20051007,28800.0000,29000.0000,28737.5000,28800.0000,14120,0
20051010,28800.0000,28800.0000,28300.0000,28425.0000,16335,0
20051011,28400.0000,28912.5000,28287.5000,28825.0000,26721,0
20051012,28750.0000,30325.0000,28625.0000,30050.0000,26173,0
20051013,29900.0000,30375.0000,29837.5000,30075.0000,27854,0
20051014,30000.0000,30350.0000,29950.0000,30025.0000,19295,0
20051017,29975.0000,30550.0000,29875.0000,30187.5000,14944,0
20051018,30150.0000,30437.5000,29700.0000,29837.5000,17778,0
20051019,29800.0000,30125.0000,29750.0000,30087.5000,16081,0
20051020,30062.5000,30137.5000,29750.0000,29900.0000,20377,0
20051021,29887.5000,29900.0000,29150.0000,29225.0000,27714,0
20051024,29162.5000,29400.0000,28900.0000,29375.0000,42513,0
20051025,29362.5000,29700.0000,29200.0000,29512.5000,38077,0
20051026,29487.5000,29550.0000,29150.0000,29175.0000,38695,0
20051027,29125.0000,29375.0000,29075.0000,29175.0000,35452,0
20051028,29175.0000,29200.0000,28775.0000,28875.0000,53586,0
20051031,28825.0000,28862.5000,28650.0000,28800.0000,37437,0
20051101,28800.0000,29475.0000,28725.0000,29325.0000,50646,0
20051102,29325.0000,29375.0000,29075.0000,29250.0000,31172,0
20051103,29225.0000,30125.0000,29200.0000,30087.5000,48736,0
20051104,30075.0000,30250.0000,29500.0000,29600.0000,45759,0
20051107,29575.0000,29612.5000,29125.0000,29150.0000,32921,0
20051108,29150.0000,29350.0000,29100.0000,29275.0000,23194,0
20051109,29275.0000,29600.0000,29025.0000,29425.0000,43282,0
20051110,29450.0000,29612.5000,28900.0000,29375.0000,44210,0
20051111,29400.0000,30150.0000,29400.0000,30075.0000,54106,0
20051114,30100.0000,30250.0000,29650.0000,29750.0000,36943,0
20051115,30050.0000,30337.5000,29937.5000,29962.5000,5279,0
20051116,29950.0000,30050.0000,29075.0000,29237.5000,9741,0
20051117,29250.0000,29450.0000,29087.5000,29337.5000,6534,0
20051118,29325.0000,29337.5000,28850.0000,28862.5000,5268,0
20051121,28875.0000,29125.0000,28850.0000,28987.5000,4102,0
20051122,29000.0000,29187.5000,28950.0000,29000.0000,3158,0
20051123,29000.0000,29000.0000,28350.0000,28437.5000,6382,0
20051125,28487.5000,28487.5000,28000.0000,28112.5000,7622,0
20051128,28187.5000,28325.0000,27575.0000,28287.5000,13943,0
20051129,28300.0000,28362.5000,27900.0000,28075.0000,10265,0
20051130,28037.5000,28450.0000,27937.5000,28312.5000,12951,0
20051201,28300.0000,28562.5000,28125.0000,28400.0000,12032,0
20051202,28312.5000,28600.0000,28250.0000,28525.0000,13195,0
20051205,28500.0000,29037.5000,28475.0000,28975.0000,19133,0
20051206,28950.0000,28975.0000,28400.0000,28550.0000,12876,0
20051207,28475.0000,28525.0000,28087.5000,28375.0000,24323,0
20051208,28362.5000,28800.0000,28300.0000,28775.0000,19995,0
20051209,28600.0000,28950.0000,28400.0000,28925.0000,26980,0
20051212,28925.0000,30450.0000,28925.0000,29725.0000,41822,0
20051213,29550.0000,30450.0000,29425.0000,30412.5000,37275,0
20051214,30162.5000,30550.0000,29925.0000,30175.0000,31586,0
20051215,30037.5000,30275.0000,29762.5000,29900.0000,24521,0
20051216,29875.0000,30537.5000,29775.0000,30125.0000,48300,0
20051219,30150.0000,31100.0000,30125.0000,31025.0000,52391,0
20051220,30962.5000,31375.0000,30775.0000,30825.0000,67679,0
20051221,30675.0000,31000.0000,30412.5000,30950.0000,47398,0
20051222,30912.5000,31450.0000,30912.5000,31262.5000,45944,0
20051223,31250.0000,31350.0000,31025.0000,31250.0000,26496,0
20051227,31400.0000,31600.0000,30700.0000,31187.5000,36890,0
20051228,31162.5000,31275.0000,30962.5000,31112.5000,29596,0
20051229,31062.5000,31250.0000,30375.0000,30437.5000,51487,0
20051230,30375.0000,30700.0000,30225.0000,30675.0000,35368,0
20060103,30900.0000,31625.0000,30850.0000,31425.0000,66788,0
20060104,31325.0000,31650.0000,31275.0000,31612.5000,51126,0
20060105,31525.0000,31637.5000,30725.0000,30925.0000,55963,0
20060106,30862.5000,31175.0000,30500.0000,30550.0000,37988,0
20060109,30200.0000,30325.0000,29475.0000,29700.0000,60487,0
20060110,29750.0000,29925.0000,29250.0000,29450.0000,51282,0
20060111,29425.0000,29575.0000,29150.0000,29225.0000,45710,0
20060112,29137.5000,29275.0000,28450.0000,28600.0000,62339,0
20060113,28662.5000,28850.0000,28500.0000,28825.0000,41096,0
20060117,29137.5000,29425.0000,28975.0000,29037.5000,7915,0
20060118,29000.0000,29050.0000,28625.0000,28737.5000,8116,0
20060119,28750.0000,28900.0000,28700.0000,28737.5000,7680,0
20060120,28750.0000,29075.0000,28700.0000,28887.5000,7909,0
20060123,29000.0000,29350.0000,28937.5000,29250.0000,8698,0
20060124,29225.0000,29387.5000,29000.0000,29050.0000,9136,0
20060125,29025.0000,29575.0000,28850.0000,28900.0000,9071,0
20060126,28900.0000,29250.0000,28825.0000,29225.0000,8680,0
20060127,29275.0000,30075.0000,29275.0000,29987.5000,13570,0
20060130,30137.5000,30825.0000,30137.5000,30475.0000,13381,0
20060131,30437.5000,30525.0000,30125.0000,30337.5000,17071,0
20060201,30275.0000,30312.5000,29575.0000,29612.5000,17013,0
20060202,29525.0000,29850.0000,29500.0000,29837.5000,14502,0
20060203,29800.0000,30525.0000,29675.0000,30375.0000,15889,0
20060206,30300.0000,30825.0000,29850.0000,30025.0000,19888,0
20060207,30000.0000,30325.0000,29350.0000,29400.0000,28042,0
20060208,29312.5000,29775.0000,29200.0000,29562.5000,27325,0
20060209,29650.0000,30350.0000,29550.0000,30087.5000,36038,0
20060210,30087.5000,30200.0000,29525.0000,29800.0000,28270,0
20060213,29800.0000,30100.0000,29575.0000,29887.5000,27993,0
20060214,29900.0000,29950.0000,29675.0000,29800.0000,22685,0
20060215,29762.5000,30150.0000,29150.0000,29950.0000,71016,0
20060216,29850.0000,30250.0000,29725.0000,30212.5000,44172,0
20060217,30187.5000,30850.0000,30125.0000,30725.0000,59705,0
20060221,30700.0000,30700.0000,29750.0000,30050.0000,57451,0
20060222,30025.0000,30112.5000,29250.0000,29325.0000,57420,0
20060223,29325.0000,29550.0000,29150.0000,29237.5000,44177,0
20060224,29262.5000,29637.5000,29250.0000,29512.5000,42737,0
20060227,29487.5000,29700.0000,29050.0000,29650.0000,64043,0
20060228,29675.0000,29925.0000,29350.0000,29700.0000,65594,0
20060301,29637.5000,29725.0000,29350.0000,29550.0000,44465,0
20060302,29525.0000,30375.0000,29275.0000,30200.0000,70867,0
20060303,30200.0000,30350.0000,29925.0000,30300.0000,40358,0
20060306,30087.5000,30300.0000,29575.0000,30025.0000,53358,0
20060307,30050.0000,30150.0000,29450.0000,29500.0000,54665,0
20060308,29487.5000,29600.0000,29162.5000,29200.0000,46214,0
20060309,29237.5000,29475.0000,29162.5000,29387.5000,29067,0
20060310,29362.5000,29800.0000,28950.0000,29462.5000,48591,0
20060313,29250.0000,29387.5000,29062.5000,29225.0000,30006,0
20060314,29225.0000,29475.0000,29050.0000,29387.5000,33704,0
20060315,29925.0000,30200.0000,29712.5000,29787.5000,7852,0
20060316,29750.0000,29900.0000,29375.0000,29412.5000,14048,0
20060317,29450.0000,29550.0000,29362.5000,29450.0000,11062,0
20060320,29450.0000,29700.0000,29200.0000,29262.5000,9242,0
20060321,29262.5000,29425.0000,29200.0000,29362.5000,6143,0
20060322,29350.0000,29675.0000,29350.0000,29487.5000,8094,0
20060323,29425.0000,29537.5000,29287.5000,29375.0000,5368,0
20060324,29350.0000,29650.0000,29300.0000,29350.0000,7451,0
20060327,29350.0000,29987.5000,29275.0000,29600.0000,20555,0
20060328,29550.0000,29800.0000,29525.0000,29725.0000,8270,0
20060329,29700.0000,29825.0000,29600.0000,29762.5000,8964,0
20060330,29750.0000,30062.5000,29650.0000,30050.0000,18198,0
20060331,30000.0000,30037.5000,29250.0000,29275.0000,34035,0
20060403,29250.0000,29400.0000,28925.0000,28950.0000,25649,0
20060404,28925.0000,28950.0000,28575.0000,28650.0000,25140,0
20060405,28625.0000,28825.0000,28512.5000,28800.0000,17685,0
20060406,28800.0000,29075.0000,28750.0000,28900.0000,17144,0
20060407,28850.0000,28850.0000,28525.0000,28612.5000,29815,0
20060410,28550.0000,28775.0000,28412.5000,28450.0000,28712,0
20060411,28450.0000,28875.0000,28362.5000,28850.0000,37802,0
20060412,28800.0000,28975.0000,28637.5000,28737.5000,29022,0
20060413,28725.0000,28937.5000,28675.0000,28887.5000,28556,0
20060417,28850.0000,29475.0000,28812.5000,29275.0000,56396,0
20060418,29212.5000,29575.0000,29112.5000,29487.5000,41833,0
20060419,29462.5000,29537.5000,29150.0000,29387.5000,37644,0
20060420,29362.5000,29500.0000,29000.0000,29262.5000,53799,0
20060421,29175.0000,29375.0000,29025.0000,29162.5000,40903,0
20060424,29250.0000,29900.0000,29200.0000,29412.5000,74624,0
20060425,29387.5000,29700.0000,29237.5000,29662.5000,57142,0
20060426,29625.0000,29700.0000,29375.0000,29500.0000,50446,0
20060427,29450.0000,29550.0000,29125.0000,29525.0000,69089,0
20060428,29487.5000,30700.0000,29450.0000,30050.0000,129237,0
20060501,29850.0000,30625.0000,29812.5000,30337.5000,74581,0
20060502,30275.0000,30625.0000,30025.0000,30150.0000,61569,0
20060503,30125.0000,30400.0000,30062.5000,30275.0000,46432,0
20060504,30250.0000,30450.0000,30125.0000,30187.5000,48344,0
20060505,30250.0000,30725.0000,30225.0000,30325.0000,53006,0
20060508,30250.0000,30575.0000,29825.0000,29975.0000,43201,0
20060509,30075.0000,30575.0000,30025.0000,30225.0000,57548,0
20060510,30300.0000,30600.0000,30237.5000,30300.0000,44456,0
20060511,30275.0000,30850.0000,30100.0000,30650.0000,64992,0
20060512,30625.0000,31000.0000,30400.0000,30650.0000,64221,0
20060515,30950.0000,31112.5000,30375.0000,30537.5000,1587,0
20060516,30500.0000,30537.5000,30250.0000,30462.5000,1471,0
20060517,30475.0000,30800.0000,30300.0000,30500.0000,1852,0
20060518,30500.0000,30500.0000,30050.0000,30225.0000,1253,0
20060519,30200.0000,30225.0000,29625.0000,29687.5000,1367,0
20060522,29800.0000,29800.0000,29375.0000,29437.5000,1109,0
20060523,29600.0000,29737.5000,29425.0000,29637.5000,3041,0
20060524,29662.5000,29750.0000,29325.0000,29450.0000,3039,0
20060525,29475.0000,29525.0000,29337.5000,29525.0000,2661,0
20060526,29525.0000,29725.0000,29425.0000,29450.0000,2456,0
20060530,29375.0000,29675.0000,29300.0000,29512.5000,3077,0
20060531,29500.0000,29562.5000,29225.0000,29350.0000,10344,0
20060601,29325.0000,29700.0000,29087.5000,29687.5000,4318,0
20060602,29612.5000,30750.0000,29537.5000,30737.5000,9257,0
20060605,30700.0000,30862.5000,30375.0000,30500.0000,5244,0
20060606,30412.5000,30575.0000,30000.0000,30037.5000,7770,0
20060607,30025.0000,30350.0000,29850.0000,30187.5000,6238,0
20060608,30137.5000,30175.0000,29675.0000,29750.0000,7679,0
20060609,29700.0000,29950.0000,29525.0000,29637.5000,7981,0
20060612,29837.5000,30575.0000,29837.5000,30362.5000,8533,0
20060613,30350.0000,30500.0000,30025.0000,30125.0000,14931,0
20060614,30200.0000,30362.5000,29800.0000,29825.0000,8753,0
20060615,29825.0000,30250.0000,29825.0000,29975.0000,3258,0
20060616,30025.0000,30350.0000,30000.0000,30325.0000,3022,0
20060619,30162.5000,30162.5000,29462.5000,29600.0000,9634,0
20060620,29562.5000,29662.5000,29425.0000,29612.5000,4896,0
20060621,29600.0000,29825.0000,29562.5000,29662.5000,6715,0
20060622,29700.0000,29812.5000,29387.5000,29475.0000,5789,0
20060623,29475.0000,29512.5000,29275.0000,29325.0000,9428,0
20060626,29350.0000,29350.0000,28637.5000,28775.0000,15656,0
20060627,28775.0000,29350.0000,28775.0000,29250.0000,11120,0
20060628,29237.5000,29500.0000,29062.5000,29287.5000,18652,0
20060629,29225.0000,29625.0000,29225.0000,29450.0000,26284,0
20060630,29462.5000,30350.0000,29462.5000,30025.0000,50336,0
20060703,30450.0000,30550.0000,30087.5000,30425.0000,27811,0
20060705,30650.0000,30750.0000,29850.0000,30025.0000,24551,0
20060706,30000.0000,30837.5000,29987.5000,30675.0000,29881,0
20060707,30675.0000,30737.5000,30012.5000,30312.5000,19214,0
20060710,30600.0000,30825.0000,30125.0000,30412.5000,17919,0
20060711,30525.0000,30950.0000,30350.0000,30500.0000,19036,0
20060712,30450.0000,30700.0000,30037.5000,30350.0000,17471,0
20060713,30237.5000,30325.0000,29950.0000,30012.5000,10174,0
20060714,29887.5000,30375.0000,29775.0000,30150.0000,11705,0
20060717,30250.0000,30400.0000,29850.0000,29862.5000,3486,0
20060718,29900.0000,30012.5000,29687.5000,29825.0000,3487,0
20060719,29825.0000,29825.0000,29375.0000,29662.5000,7031,0
20060720,29650.0000,29825.0000,29450.0000,29587.5000,3948,0
20060721,29512.5000,29637.5000,29125.0000,29225.0000,7328,0
20060724,29200.0000,29587.5000,29100.0000,29537.5000,4228,0
20060725,29500.0000,29987.5000,29500.0000,29662.5000,9794,0
20060726,29687.5000,29812.5000,29400.0000,29487.5000,9790,0
20060727,29450.0000,29525.0000,28950.0000,29037.5000,9864,0
20060728,29037.5000,29250.0000,29037.5000,29200.0000,13972,0
20060731,29300.0000,29562.5000,28975.0000,29275.0000,25246,0
20060801,29237.5000,29312.5000,28937.5000,28962.5000,14953,0
20060802,29012.5000,29675.0000,29012.5000,29362.5000,14613,0
20060803,29300.0000,29300.0000,29000.0000,29075.0000,10152,0
20060804,29125.0000,29387.5000,28975.0000,29100.0000,11110,0
20060807,28862.5000,28862.5000,28325.0000,28362.5000,12999,0
20060808,28375.0000,28437.5000,28000.0000,28125.0000,15056,0
20060809,28125.0000,28375.0000,28125.0000,28325.0000,7960,0
20060810,28312.5000,28375.0000,28025.0000,28062.5000,4926,0
20060811,28037.5000,28175.0000,27600.0000,27762.5000,10802,0
20060814,27500.0000,27825.0000,27475.0000,27812.5000,11122,0
20060815,28462.5000,28550.0000,28325.0000,28462.5000,42145,0
20060816,28412.5000,28650.0000,28187.5000,28250.0000,38952,0
20060817,28250.0000,28350.0000,28050.0000,28225.0000,33237,0
20060818,28200.0000,28287.5000,27975.0000,28025.0000,30203,0
20060821,27962.5000,28125.0000,27925.0000,28062.5000,28173,0
20060822,28050.0000,28162.5000,28000.0000,28112.5000,32310,0
20060823,28150.0000,28450.0000,28100.0000,28325.0000,42875,0
20060824,28300.0000,28475.0000,28050.0000,28250.0000,44702,0
20060825,28200.0000,28250.0000,27725.0000,27850.0000,53425,0
20060828,27750.0000,27850.0000,27550.0000,27600.0000,44870,0
20060829,27600.0000,27750.0000,27537.5000,27550.0000,35386,0
20060830,27537.5000,27837.5000,27462.5000,27787.5000,56472,0
20060831,27750.0000,27900.0000,27550.0000,27787.5000,51231,0
20060901,27775.0000,27850.0000,27562.5000,27575.0000,38390,0
20060905,27525.0000,28200.0000,27300.0000,27712.5000,66919,0
20060906,27700.0000,27925.0000,27300.0000,27337.5000,50125,0
20060907,27325.0000,27650.0000,27162.5000,27500.0000,55039,0
20060908,27487.5000,27787.5000,27375.0000,27400.0000,42502,0
20060911,27450.0000,27475.0000,27100.0000,27225.0000,37372,0
20060912,27187.5000,27475.0000,26875.0000,26925.0000,51007,0
20060913,26925.0000,27225.0000,26837.5000,27025.0000,35286,0
20060914,27025.0000,27375.0000,27025.0000,27262.5000,40333,0
20060915,27650.0000,28450.0000,27650.0000,28125.0000,1935,0
20060918,28300.0000,28512.5000,28212.5000,28287.5000,826,0
20060919,28137.5000,28387.5000,27850.0000,27862.5000,2829,0
20060920,27862.5000,28237.5000,27775.0000,28112.5000,1750,0
20060921,28100.0000,28725.0000,28100.0000,28575.0000,2056,0
20060922,28487.5000,28575.0000,28087.5000,28112.5000,1375,0
20060925,28075.0000,28100.0000,27675.0000,27937.5000,5868,0
20060926,27925.0000,28225.0000,27925.0000,28050.0000,3104,0
20060927,28025.0000,28100.0000,27800.0000,27825.0000,3192,0
20060928,27800.0000,28400.0000,27800.0000,28337.5000,2473,0
20060929,28262.5000,28437.5000,27962.5000,28112.5000,5519,0
20061002,28100.0000,28425.0000,27950.0000,28012.5000,5547,0
20061003,28000.0000,28000.0000,27750.0000,27862.5000,3251,0
20061004,27850.0000,28850.0000,27775.0000,28475.0000,5267,0
20061005,28450.0000,29050.0000,28425.0000,29000.0000,7654,0
20061006,28925.0000,29212.5000,28825.0000,28887.5000,11053,0
20061009,28825.0000,29475.0000,28712.5000,29462.5000,9780,0
20061010,29375.0000,29412.5000,28700.0000,28762.5000,0,0
20061011,28675.0000,29150.0000,28650.0000,28850.0000,0,0
20061012,28750.0000,30150.0000,28675.0000,29725.0000,0,0
20061013,29612.5000,30400.0000,29612.5000,30275.0000,6572,0
20061016,30200.0000,30350.0000,29975.0000,30175.0000,8404,0
20061017,30100.0000,30850.0000,30087.5000,30725.0000,10368,0
20061018,30600.0000,30962.5000,30412.5000,30900.0000,8279,0
20061019,30875.0000,31350.0000,30800.0000,31125.0000,12266,0
20061020,31062.5000,31350.0000,30887.5000,31012.5000,7177,0
20061023,30925.0000,31562.5000,30750.0000,31525.0000,25748,0
20061024,31462.5000,31937.5000,31375.0000,31850.0000,30663,0
20061025,31850.0000,32725.0000,31687.5000,31775.0000,39200,0
20061026,31750.0000,32325.0000,31300.0000,32087.5000,34683,0
20061027,32012.5000,32675.0000,31987.5000,32450.0000,26878,0
20061030,32362.5000,32850.0000,32312.5000,32662.5000,32413,0
20061031,32650.0000,32750.0000,32175.0000,32212.5000,28229,0
20061101,32187.5000,32975.0000,32075.0000,32912.5000,39102,0
20061102,32912.5000,34125.0000,32900.0000,33062.5000,44511,0
20061103,33050.0000,33500.0000,32775.0000,33137.5000,30679,0
20061106,33012.5000,33375.0000,32800.0000,33137.5000,20754,0
20061107,33137.5000,33550.0000,32912.5000,33362.5000,23698,0
20061108,33375.0000,34162.5000,33375.0000,33900.0000,32386,0
20061109,33850.0000,34100.0000,33437.5000,33475.0000,32767,0
20061110,33450.0000,33625.0000,33000.0000,33125.0000,27117,0
20061113,33050.0000,33575.0000,32787.5000,32875.0000,25509,0
20061114,32850.0000,33712.5000,32825.0000,33562.5000,31338,0
20061115,34200.0000,34512.5000,33737.5000,33800.0000,3605,0
20061116,33762.5000,34137.5000,33150.0000,33437.5000,3719,0
20061117,33425.0000,33662.5000,33250.0000,33637.5000,4027,0
20061120,33625.0000,34450.0000,33625.0000,34000.0000,3127,0
20061121,34000.0000,34312.5000,33987.5000,34312.5000,1871,0
20061122,34325.0000,34637.5000,34062.5000,34337.5000,4877,0
20061124,34237.5000,35000.0000,34200.0000,34837.5000,1498,0
20061127,34837.5000,35450.0000,34837.5000,35100.0000,4865,0
20061128,35050.0000,35150.0000,34762.5000,34975.0000,3694,0
20061129,34975.0000,35200.0000,34475.0000,34800.0000,3232,0
20061130,34800.0000,35100.0000,34575.0000,35012.5000,7254,0
20061201,34962.5000,35050.0000,34462.5000,34600.0000,4767,0
20061204,34350.0000,34437.5000,33662.5000,33675.0000,8317,0
20061205,33587.5000,33950.0000,33462.5000,33887.5000,8489,0
20061206,33862.5000,33900.0000,33325.0000,33412.5000,5033,0
20061207,33400.0000,33862.5000,33312.5000,33812.5000,10874,0
20061208,33800.0000,33975.0000,33487.5000,33612.5000,19059,0
20061211,33475.0000,34187.5000,33362.5000,34137.5000,16274,0
20061212,34075.0000,34250.0000,33812.5000,33925.0000,17973,0
20061213,33850.0000,33925.0000,33412.5000,33800.0000,13128,0
20061214,33787.5000,34150.0000,33712.5000,33875.0000,19956,0
20061215,33775.0000,33875.0000,33425.0000,33612.5000,18379,0
20061218,33625.0000,33662.5000,32862.5000,33150.0000,25658,0
20061219,33137.5000,33462.5000,33075.0000,33437.5000,25088,0
20061220,33425.0000,33550.0000,33050.0000,33175.0000,21007,0
20061221,33212.5000,33525.0000,33200.0000,33287.5000,21973,0
20061222,33225.0000,33737.5000,33225.0000,33712.5000,15220,0
20061226,33900.0000,34525.0000,33875.0000,34325.0000,20636,0
20061227,34300.0000,34487.5000,34112.5000,34262.5000,16914,0
20061228,34250.0000,34737.5000,34162.5000,34525.0000,21583,0
20061229,34475.0000,34937.5000,34337.5000,34862.5000,16473,0
20070102,34787.5000,34862.5000,34675.0000,34862.5000,2914,0
20070103,34750.0000,34825.0000,34062.5000,34100.0000,30440,0
20070104,34050.0000,34387.5000,33625.0000,33775.0000,37173,0
20070105,33775.0000,34100.0000,33525.0000,34075.0000,26339,0
20070108,34137.5000,34200.0000,33725.0000,33862.5000,21700,0
20070109,33725.0000,33750.0000,33087.5000,33225.0000,32681,0
20070110,33187.5000,33487.5000,32875.0000,33237.5000,33579,0
20070111,33287.5000,33887.5000,33287.5000,33712.5000,29547,0
20070112,33612.5000,36175.0000,33537.5000,35825.0000,48121,0
20070116,36750.0000,37450.0000,36025.0000,36162.5000,7925,0
20070117,36050.0000,37062.5000,36050.0000,36812.5000,6526,0
20070118,36812.5000,37450.0000,36400.0000,36562.5000,6307,0
20070119,36550.0000,36900.0000,36237.5000,36625.0000,2730,0
20070122,36450.0000,36900.0000,36150.0000,36637.5000,3452,0
20070123,36600.0000,37100.0000,36575.0000,37100.0000,2566,0
20070124,37100.0000,37175.0000,36387.5000,36525.0000,6899,0
20070125,36550.0000,36850.0000,35750.0000,36425.0000,3938,0
20070126,36512.5000,36525.0000,36200.0000,36312.5000,2293,0
20070129,36350.0000,36500.0000,36012.5000,36237.5000,3662,0
20070130,36250.0000,36837.5000,36075.0000,36812.5000,6230,0
20070131,36700.0000,37200.0000,36650.0000,36725.0000,6164,0
20070201,36725.0000,37237.5000,36650.0000,36875.0000,5496,0
20070202,36837.5000,37650.0000,36700.0000,37625.0000,7922,0
20070205,37600.0000,38150.0000,37500.0000,37825.0000,7845,0
20070206,37750.0000,38100.0000,37650.0000,37712.5000,14297,0
20070207,37675.0000,38187.5000,37600.0000,37862.5000,11566,0
20070208,37800.0000,38100.0000,37650.0000,38012.5000,8509,0
20070209,38050.0000,38625.0000,37487.5000,38275.0000,21116,0
20070212,38162.5000,38350.0000,37837.5000,38087.5000,11956,0
20070213,38012.5000,38575.0000,37950.0000,38575.0000,15696,0
20070214,38550.0000,38650.0000,38212.5000,38325.0000,14002,0
20070215,38350.0000,38762.5000,38350.0000,38737.5000,23741,0
20070216,38700.0000,39212.5000,38525.0000,39125.0000,12529,0
20070220,39100.0000,39400.0000,38912.5000,39350.0000,25808,0
20070221,39362.5000,40237.5000,39037.5000,39900.0000,58341,0
20070222,39825.0000,40387.5000,39812.5000,40025.0000,51681,0
20070223,40000.0000,40162.5000,39587.5000,39700.0000,41659,0
20070226,39775.0000,40300.0000,39637.5000,39725.0000,42155,0
20070227,39637.5000,39787.5000,38612.5000,38937.5000,55338,0
20070228,38662.5000,39437.5000,38625.0000,39375.0000,41252,0
20070301,39437.5000,39450.0000,37737.5000,38100.0000,74286,0
20070302,38100.0000,38212.5000,37500.0000,37675.0000,48464,0
20070305,37512.5000,37612.5000,36950.0000,37525.0000,56410,0
20070306,37487.5000,37787.5000,37250.0000,37387.5000,42190,0
20070307,37300.0000,38150.0000,37262.5000,37862.5000,52302,0
20070308,37887.5000,38275.0000,37750.0000,37950.0000,36369,0
20070309,38037.5000,38112.5000,37487.5000,37987.5000,40338,0
20070312,38025.0000,38450.0000,37837.5000,38250.0000,40976,0
20070313,38250.0000,38537.5000,37762.5000,37775.0000,40338,0
20070314,37787.5000,37837.5000,37287.5000,37675.0000,40567,0
20070315,38450.0000,38712.5000,38225.0000,38337.5000,5516,0
20070316,38212.5000,38700.0000,38025.0000,38450.0000,10060,0
20070319,38450.0000,38812.5000,38275.0000,38762.5000,7866,0
20070320,38750.0000,39050.0000,38637.5000,39025.0000,5697,0
20070321,39025.0000,39375.0000,39025.0000,39125.0000,7866,0
20070322,39100.0000,39400.0000,38975.0000,39400.0000,3974,0
20070323,39350.0000,39525.0000,39225.0000,39262.5000,8662,0
20070326,39175.0000,39250.0000,38387.5000,38737.5000,9855,0
20070327,38675.0000,38875.0000,38537.5000,38650.0000,5874,0
20070328,38600.0000,39387.5000,38600.0000,39325.0000,8927,0
20070329,39250.0000,39700.0000,39125.0000,39662.5000,9853,0
20070330,39550.0000,39700.0000,37875.0000,38900.0000,21668,0
20070402,38837.5000,40087.5000,38362.5000,39787.5000,31215,0
20070403,39737.5000,39900.0000,38825.0000,39025.0000,13813,0
20070404,39000.0000,39425.0000,38825.0000,38887.5000,9256,0
20070405,38850.0000,39087.5000,38712.5000,38862.5000,0,0
20070409,39025.0000,39537.5000,38250.0000,38325.0000,22390,0
20070410,38300.0000,38462.5000,37850.0000,38025.0000,20163,0
20070411,38025.0000,38337.5000,37925.0000,38200.0000,21200,0
20070412,38087.5000,38175.0000,37450.0000,37825.0000,29104,0
20070413,37787.5000,38125.0000,37475.0000,37750.0000,29520,0
20070416,37437.5000,37962.5000,37375.0000,37662.5000,27238,0
20070417,37650.0000,37725.0000,36975.0000,37062.5000,50677,0
20070418,37012.5000,37050.0000,36525.0000,36612.5000,57101,0
20070419,36550.0000,37037.5000,36550.0000,36750.0000,40327,0
20070420,36712.5000,37075.0000,36550.0000,37012.5000,30735,0
20070423,36987.5000,37100.0000,36625.0000,36900.0000,35836,0
20070424,36862.5000,36925.0000,36262.5000,36312.5000,42111,0
20070425,36312.5000,37487.5000,36225.0000,36887.5000,54875,0
20070426,36887.5000,37162.5000,36650.0000,36750.0000,38001,0
20070427,36737.5000,37087.5000,36675.0000,36925.0000,33556,0
20070430,36750.0000,37537.5000,36625.0000,37150.0000,45366,0
20070501,37175.0000,37925.0000,36925.0000,37812.5000,48936,0
20070502,37800.0000,38025.0000,37350.0000,37425.0000,34470,0
20070503,37375.0000,37925.0000,37225.0000,37387.5000,36952,0
20070504,37400.0000,37687.5000,37200.0000,37375.0000,28726,0
20070507,37575.0000,37675.0000,36937.5000,37125.0000,40415,0
20070508,36962.5000,37350.0000,36700.0000,36975.0000,32965,0
20070509,36975.0000,37475.0000,36950.0000,37375.0000,29455,0
20070510,37450.0000,37525.0000,37225.0000,37312.5000,20835,0
20070511,37312.5000,38437.5000,37262.5000,38087.5000,45285,0
20070514,38075.0000,38800.0000,37987.5000,38525.0000,41963,0
20070515,38537.5000,39375.0000,38537.5000,39212.5000,1012,0
20070516,39200.0000,40175.0000,39200.0000,39975.0000,1809,0
20070517,39975.0000,40175.0000,39750.0000,39975.0000,583,0
20070518,40112.5000,40175.0000,39875.0000,39962.5000,1268,0
20070521,39925.0000,40512.5000,39762.5000,40362.5000,2083,0
20070522,40200.0000,40400.0000,39937.5000,40012.5000,1228,0
20070523,39850.0000,40500.0000,39812.5000,40412.5000,2214,0
20070524,40400.0000,40800.0000,40400.0000,40625.0000,1792,0
20070525,40600.0000,41012.5000,40600.0000,40975.0000,2249,0
20070529,40750.0000,40975.0000,40225.0000,40262.5000,1648,0
20070530,40250.0000,40875.0000,39975.0000,40787.5000,3145,0
20070531,40750.0000,41162.5000,40475.0000,40675.0000,3696,0
20070601,40700.0000,41325.0000,40625.0000,41250.0000,3365,0
20070604,41275.0000,41525.0000,41075.0000,41150.0000,601,0
20070605,41150.0000,41850.0000,41150.0000,41787.5000,3625,0
20070606,41775.0000,42100.0000,41187.5000,41487.5000,2214,0
20070607,41412.5000,42025.0000,41350.0000,41987.5000,4418,0
20070608,41925.0000,42112.5000,40750.0000,41450.0000,2857,0
20070611,41887.5000,42825.0000,41525.0000,41900.0000,3190,0
20070612,41750.0000,42000.0000,41537.5000,41712.5000,8202,0
20070613,41650.0000,41812.5000,41150.0000,41662.5000,3932,0
20070614,41612.5000,42250.0000,41587.5000,41750.0000,3377,0
20070615,41725.0000,42775.0000,41725.0000,42725.0000,4970,0
20070618,42975.0000,43512.5000,42662.5000,43162.5000,7158,0
20070619,43125.0000,43200.0000,41737.5000,41875.0000,4421,0
20070620,41825.0000,42950.0000,41825.0000,42387.5000,9694,0
20070621,42750.0000,42750.0000,41050.0000,41300.0000,6972,0
20070622,41350.0000,41400.0000,39950.0000,40225.0000,7523,0
20070625,40250.0000,40650.0000,40100.0000,40575.0000,12537,0
20070626,40600.0000,40962.5000,40325.0000,40762.5000,12420,0
20070627,40737.5000,40950.0000,40150.0000,40587.5000,9304,0
20070628,40650.0000,40900.0000,40450.0000,40812.5000,9418,0
20070629,40812.5000,43312.5000,40737.5000,42787.5000,13396,0
20070702,42900.0000,43887.5000,42812.5000,43550.0000,11028,0
20070703,43550.0000,43650.0000,42712.5000,42787.5000,9443,0
20070705,43000.0000,43400.0000,42787.5000,43000.0000,6279,0
20070706,43000.0000,43600.0000,42950.0000,43462.5000,10014,0
20070709,43525.0000,43950.0000,43050.0000,43775.0000,8572,0
20070710,43725.0000,44775.0000,43437.5000,44675.0000,10602,0
20070711,44600.0000,44937.5000,44550.0000,44800.0000,8076,0
20070712,44800.0000,45762.5000,44800.0000,45725.0000,13261,0
20070713,45650.0000,46150.0000,45225.0000,46087.5000,4515,0
20070716,46200.0000,46200.0000,44062.5000,44062.5000,3773,0
20070717,44025.0000,44175.0000,41887.5000,42162.5000,4549,0
20070718,42175.0000,43050.0000,42175.0000,43000.0000,6403,0
20070719,43025.0000,43562.5000,42250.0000,43237.5000,5972,0
20070720,43300.0000,43825.0000,42650.0000,42975.0000,3122,0
20070723,42637.5000,42637.5000,40925.0000,41200.0000,6516,0
20070724,41237.5000,41825.0000,41075.0000,41437.5000,4240,0
20070725,41437.5000,41662.5000,41125.0000,41137.5000,5042,0
20070726,41075.0000,41925.0000,40875.0000,41487.5000,4288,0
20070727,41475.0000,41637.5000,41025.0000,41187.5000,7642,0
20070730,41237.5000,41662.5000,41200.0000,41550.0000,10478,0
20070731,41650.0000,42312.5000,41650.0000,42062.5000,11844,0
20070801,42162.5000,42525.0000,41525.0000,41625.0000,11634,0
20070802,41600.0000,42225.0000,41600.0000,41912.5000,7186,0
20070803,41912.5000,42512.5000,41912.5000,42237.5000,5386,0
20070806,41912.5000,41912.5000,41200.0000,41712.5000,7952,0
20070807,41700.0000,42400.0000,41450.0000,42350.0000,6481,0
20070808,42462.5000,43137.5000,42312.5000,43100.0000,4906,0
20070809,42962.5000,43200.0000,42750.0000,43100.0000,5751,0
20070810,42962.5000,43350.0000,42150.0000,42800.0000,4268,0
20070813,43125.0000,43612.5000,43125.0000,43300.0000,3541,0
20070814,42875.0000,43300.0000,42362.5000,42550.0000,4519,0
20070815,43200.0000,43550.0000,42575.0000,42725.0000,55041,0
20070816,42575.0000,42625.0000,40225.0000,40725.0000,101018,0
20070817,40800.0000,41487.5000,40575.0000,41387.5000,101018,0
20070820,41037.5000,41437.5000,40925.0000,41362.5000,35728,0
20070821,41400.0000,41975.0000,41400.0000,41550.0000,50998,0
20070822,41550.0000,42500.0000,41550.0000,42350.0000,48461,0
20070823,42450.0000,43400.0000,42325.0000,42912.5000,38617,0
20070824,42887.5000,43312.5000,42687.5000,43250.0000,41639,0
20070827,42925.0000,43687.5000,42637.5000,43637.5000,48867,0
20070828,43512.5000,43900.0000,43212.5000,43612.5000,49790,0
20070829,43500.0000,43887.5000,43262.5000,43712.5000,53835,0
20070830,43725.0000,44687.5000,43550.0000,44250.0000,66326,0
20070831,44237.5000,44800.0000,44075.0000,44125.0000,50488,0
20070904,44275.0000,45775.0000,44275.0000,45375.0000,81091,0
20070905,45237.5000,45837.5000,44987.5000,45150.0000,73885,0
20070906,45100.0000,45150.0000,44400.0000,44625.0000,51233,0
20070907,44637.5000,45412.5000,44350.0000,45262.5000,52450,0
20070910,45212.5000,45950.0000,45212.5000,45900.0000,46792,0
20070911,45812.5000,46075.0000,45687.5000,46025.0000,44912,0
20070912,46000.0000,47987.5000,45950.0000,46925.0000,105184,0
20070913,46900.0000,47400.0000,46650.0000,47062.5000,49001,0
20070914,47062.5000,47925.0000,46900.0000,47737.5000,62994,0
20070917,48800.0000,49475.0000,48787.5000,49175.0000,14887,0
20070918,49137.5000,49650.0000,48787.5000,49225.0000,11687,0
20070919,49225.0000,49575.0000,48412.5000,49300.0000,11023,0
20070920,49150.0000,50600.0000,49150.0000,50212.5000,8889,0
20070921,50012.5000,50400.0000,49675.0000,49725.0000,13589,0
20070924,49600.0000,50137.5000,49350.0000,49725.0000,9813,0
20070925,49525.0000,49900.0000,49287.5000,49450.0000,11379,0
20070926,49362.5000,50400.0000,49325.0000,50312.5000,7845,0
20070927,50300.0000,51687.5000,50300.0000,51262.5000,17727,0
20070928,51125.0000,51425.0000,50125.0000,50425.0000,15290,0
20071001,50700.0000,50750.0000,50400.0000,50475.0000,6590,0
20071002,49500.0000,49500.0000,48000.0000,48100.0000,5842,0
20071003,47600.0000,48725.0000,47550.0000,48475.0000,9167,0
20071004,48650.0000,48800.0000,48250.0000,48612.5000,6384,0
20071005,48550.0000,48600.0000,47775.0000,48000.0000,5941,0
20071008,47450.0000,47775.0000,47050.0000,47100.0000,15794,0
20071009,47550.0000,48500.0000,47525.0000,48437.5000,14692,0
20071010,49050.0000,49375.0000,48700.0000,49337.5000,14162,0
20071011,49300.0000,50100.0000,49050.0000,50050.0000,11095,0
20071012,50400.0000,50550.0000,49600.0000,49762.5000,13276,0
20071015,50100.0000,50475.0000,50000.0000,50287.5000,8606,0
20071016,50250.0000,50250.0000,49625.0000,49837.5000,10693,0
20071017,49500.0000,50300.0000,49300.0000,49650.0000,13486,0
20071018,50200.0000,50750.0000,50050.0000,50512.5000,12722,0
20071019,50300.0000,50350.0000,49725.0000,50062.5000,16980,0
20071022,49000.0000,50100.0000,49000.0000,49687.5000,12060,0
20071023,49950.0000,50275.0000,49700.0000,49962.5000,19289,0
20071024,49750.0000,50225.0000,49625.0000,49687.5000,14085,0
20071025,49800.0000,50725.0000,49800.0000,50625.0000,11590,0
20071026,51250.0000,51250.0000,50600.0000,50662.5000,13112,0
20071029,51250.0000,51575.0000,50737.5000,51437.5000,16149,0
20071030,51000.0000,51137.5000,50400.0000,50462.5000,22988,0
20071031,50725.0000,51675.0000,50725.0000,51287.5000,33506,0
20071101,51100.0000,51175.0000,49700.0000,50325.0000,30627,0
20071102,50500.0000,51275.0000,50425.0000,50837.5000,23640,0
20071105,50450.0000,51250.0000,50400.0000,51050.0000,14981,0
20071106,51850.0000,52375.0000,51850.0000,52225.0000,14972,0
20071107,52325.0000,52550.0000,51550.0000,51925.0000,20106,0
20071108,52225.0000,52400.0000,51750.0000,52062.5000,18847,0
20071109,51950.0000,52850.0000,51675.0000,52800.0000,17095,0
20071112,52200.0000,52475.0000,51725.0000,52312.5000,16009,0
20071113,53000.0000,53112.5000,52625.0000,52812.5000,16055,0
20071114,53350.0000,54000.0000,53350.0000,53975.0000,18871,0
20071115,54350.0000,54800.0000,54275.0000,54712.5000,7865,0
20071116,54850.0000,55150.0000,54650.0000,54687.5000,6809,0
20071119,55050.0000,55050.0000,54325.0000,54362.5000,7012,0
20071120,54400.0000,55250.0000,54400.0000,55175.0000,4785,0
20071121,54750.0000,55125.0000,54750.0000,55062.5000,5474,0
20071123,55500.0000,55975.0000,55375.0000,55812.5000,3109,0
20071126,55850.0000,56300.0000,55375.0000,56050.0000,2735,0
20071127,55400.0000,55500.0000,54950.0000,55387.5000,7219,0
20071128,55150.0000,55725.0000,54875.0000,55675.0000,9325,0
20071129,56050.0000,56125.0000,55600.0000,55750.0000,13890,0
20071130,54750.0000,55600.0000,54600.0000,54875.0000,9203,0
20071203,54500.0000,54950.0000,54300.0000,54875.0000,8570,0
20071204,54900.0000,55575.0000,54900.0000,55475.0000,11314,0
20071205,55800.0000,56150.0000,55375.0000,55875.0000,7187,0
20071206,55650.0000,56025.0000,55550.0000,55887.5000,8527,0
20071207,56050.0000,57000.0000,55900.0000,56937.5000,10438,0
20071210,57175.0000,57250.0000,56750.0000,57212.5000,13269,0
20071211,57350.0000,57750.0000,57025.0000,57725.0000,22680,0
20071212,57650.0000,58575.0000,57600.0000,58537.5000,17860,0
20071213,58275.0000,58950.0000,58150.0000,58300.0000,26626,0
20071214,58350.0000,59150.0000,58150.0000,58750.0000,22065,0
20071217,59100.0000,59100.0000,58400.0000,58800.0000,13341,0
20071218,58700.0000,58725.0000,58250.0000,58425.0000,13350,0
20071219,58800.0000,58950.0000,58550.0000,58887.5000,10447,0
20071220,58800.0000,59325.0000,58650.0000,58987.5000,8479,0
20071221,59100.0000,59825.0000,59100.0000,59800.0000,13656,0
20071224,59700.0000,60000.0000,59637.5000,59962.5000,19990,0
20071226,60450.0000,62275.0000,60450.0000,61975.0000,6187,0
20071227,62200.0000,62200.0000,61400.0000,61575.0000,15640,0
20071228,62200.0000,62400.0000,60800.0000,61150.0000,18661,0
20071231,60500.0000,60900.0000,59850.0000,60712.5000,22009,0
20080102,62200.0000,63200.0000,61800.0000,62437.5000,15256,0
20080103,63025.0000,63425.0000,62287.5000,63375.0000,20730,0
20080104,62600.0000,63225.0000,62550.0000,63125.0000,15263,0
20080107,62900.0000,62975.0000,62350.0000,62487.5000,21561,0
20080108,63100.0000,63975.0000,63100.0000,63350.0000,14116,0
20080109,63550.0000,63700.0000,63050.0000,63125.0000,22127,0
20080110,62825.0000,63525.0000,62600.0000,63012.5000,19312,0
20080111,64200.0000,65512.5000,64200.0000,64937.5000,18095,0
20080114,65450.0000,67050.0000,64775.0000,64825.0000,19603,0
20080115,65650.0000,66550.0000,65250.0000,65987.5000,8156,0
20080116,64900.0000,64900.0000,63550.0000,64825.0000,3832,0
20080117,65700.0000,66475.0000,64100.0000,64550.0000,7946,0
20080118,64050.0000,64650.0000,63225.0000,64162.5000,4079,0
20080122,61950.0000,63650.0000,61950.0000,62850.0000,4555,0
20080123,62800.0000,62800.0000,60350.0000,60350.0000,6833,0
20080124,61125.0000,62750.0000,61125.0000,62450.0000,6544,0
20080125,63400.0000,63500.0000,62225.0000,63075.0000,5519,0
20080128,62550.0000,63675.0000,62325.0000,63612.5000,3437,0
20080129,63950.0000,64300.0000,63250.0000,64275.0000,4911,0
20080130,63950.0000,64750.0000,63850.0000,64700.0000,3588,0
20080131,64350.0000,64850.0000,64000.0000,64625.0000,7490,0
20080201,64950.0000,65800.0000,64900.0000,65312.5000,4986,0
20080204,65850.0000,67275.0000,65750.0000,67237.5000,9125,0
20080205,66550.0000,67300.0000,66400.0000,67100.0000,9729,0
20080206,67650.0000,69600.0000,66850.0000,66950.0000,7044,0
20080207,66800.0000,67650.0000,66425.0000,67525.0000,13819,0
20080208,68925.0000,69400.0000,67000.0000,67925.0000,12259,0
20080211,67650.0000,67650.0000,66600.0000,67275.0000,11815,0
20080212,67500.0000,67550.0000,66250.0000,66925.0000,9467,0
20080213,66750.0000,67550.0000,66550.0000,67350.0000,14330,0
20080214,68100.0000,69325.0000,68100.0000,69275.0000,48091,0
20080215,70000.0000,70225.0000,68825.0000,69562.5000,36065,0
20080219,70750.0000,71400.0000,70075.0000,70887.5000,10052,0
20080220,70550.0000,70975.0000,70200.0000,70850.0000,65676,0
20080221,71450.0000,71450.0000,70350.0000,71237.5000,29217,0
20080222,71250.0000,72000.0000,70875.0000,71912.5000,16398,0
20080225,72650.0000,74250.0000,72600.0000,73462.5000,14285,0
20080226,72500.0000,74650.0000,72450.0000,74212.5000,19124,0
20080227,73200.0000,74275.0000,73150.0000,73762.5000,14796,0
20080228,73850.0000,75775.0000,73762.5000,75625.0000,15264,0
20080229,76100.0000,76950.0000,75600.0000,76825.0000,23254,0
20080303,79325.0000,79325.0000,76700.0000,77975.0000,88895,0
20080305,76800.0000,77725.0000,74250.0000,75425.0000,124766,0
20080306,75650.0000,75650.0000,72925.0000,72937.5000,113659,0
20080307,70500.0000,71150.0000,70437.5000,70437.5000,104764,0
20080310,67937.5000,70600.0000,67937.5000,70325.0000,41320,0
20080311,71300.0000,72000.0000,70150.0000,70387.5000,102896,0
20080312,70250.0000,70975.0000,68800.0000,69750.0000,92885,0
20080313,69662.5000,71537.5000,69350.0000,70137.5000,77580,0
20080314,70187.5000,71125.0000,67637.5000,67637.5000,63542,0
20080317,67562.5000,69450.0000,65937.5000,65937.5000,23728,0
20080318,63437.5000,66687.5000,63437.5000,66100.0000,13057,0
20080319,66175.0000,66537.5000,63600.0000,63600.0000,38451,0
20080320,62475.0000,62500.0000,61100.0000,61100.0000,31544,0
20080324,62050.0000,63600.0000,61600.0000,63600.0000,33668,0
20080325,66100.0000,66100.0000,66100.0000,66100.0000,32283,0
20080326,68600.0000,68600.0000,66750.0000,68275.0000,23916,0
20080327,67350.0000,68250.0000,66975.0000,67125.0000,47141,0
20080328,65150.0000,65350.0000,63700.0000,64250.0000,24451,0
20080331,61250.0000,61350.0000,60750.0000,60750.0000,31099,0
20080401,56750.0000,62200.0000,56750.0000,61700.0000,54174,0
20080402,60950.0000,63100.0000,60950.0000,62975.0000,80149,0
20080403,63225.0000,63850.0000,62500.0000,63800.0000,62322,0
20080404,64250.0000,64850.0000,63750.0000,64700.0000,34030,0
20080407,64900.0000,65550.0000,63200.0000,63625.0000,29584,0
20080408,63550.0000,64300.0000,63250.0000,63437.5000,46501,0
20080409,64250.0000,66937.5000,63800.0000,66500.0000,59357,0
20080410,67500.0000,69825.0000,67150.0000,68637.5000,62658,0
20080411,68250.0000,68500.0000,67200.0000,67462.5000,82267,0
20080414,68450.0000,69600.0000,68400.0000,69462.5000,51804,0
20080415,70400.0000,70750.0000,69700.0000,69850.0000,57727,0
20080416,70050.0000,70400.0000,67550.0000,68050.0000,73617,0
20080417,68750.0000,69075.0000,67150.0000,68325.0000,101583,0
20080418,67750.0000,69000.0000,66600.0000,68850.0000,76781,0
20080421,67500.0000,67750.0000,65350.0000,66525.0000,71715,0
20080422,67500.0000,70000.0000,67400.0000,69475.0000,85468,0
20080423,69300.0000,70425.0000,68700.0000,69275.0000,103106,0
20080424,69100.0000,69400.0000,67600.0000,68050.0000,101774,0
20080425,67500.0000,68600.0000,66750.0000,66850.0000,100105,0
20080428,67650.0000,67850.0000,64000.0000,64875.0000,70670,0
20080429,64650.0000,65100.0000,64000.0000,64675.0000,112154,0
20080430,65000.0000,67500.0000,64150.0000,65700.0000,81268,0
20080502,63600.0000,65550.0000,63250.0000,65225.0000,90977,0
20080505,65050.0000,65600.0000,64050.0000,64300.0000,69092,0
20080506,65100.0000,66650.0000,63750.0000,63850.0000,69691,0
20080507,64250.0000,65550.0000,63900.0000,65450.0000,74170,0
20080508,65150.0000,66000.0000,65050.0000,65500.0000,61565,0
20080509,67500.0000,68250.0000,66500.0000,67900.0000,56126,0
20080512,68600.0000,68700.0000,66950.0000,67125.0000,67729,0
20080513,66950.0000,69100.0000,66750.0000,68975.0000,9779,0
20080514,68600.0000,69350.0000,68400.0000,68975.0000,6710,0
20080515,68300.0000,68500.0000,66600.0000,67350.0000,1527,0
20080516,69350.0000,69675.0000,68550.0000,68862.5000,579,0
20080519,67400.0000,67400.0000,66600.0000,66687.5000,888,0
20080520,67325.0000,68000.0000,66675.0000,66712.5000,392,0
20080521,67100.0000,67800.0000,66775.0000,67625.0000,1485,0
20080522,67900.0000,68200.0000,66050.0000,66412.5000,1201,0
20080523,68300.0000,68575.0000,68100.0000,68500.0000,764,0
20080527,68650.0000,68650.0000,67450.0000,67575.0000,433,0
20080528,67725.0000,69100.0000,67500.0000,68787.5000,1454,0
20080529,68050.0000,68550.0000,65750.0000,66412.5000,2047,0
20080530,65900.0000,68475.0000,65900.0000,68437.5000,2929,0
20080602,68300.0000,69100.0000,68275.0000,68537.5000,1852,0
20080603,68450.0000,69225.0000,68175.0000,68250.0000,1718,0
20080604,68450.0000,70050.0000,68350.0000,69725.0000,1515,0
20080605,71050.0000,72850.0000,71025.0000,72712.5000,5468,0
20080606,73650.0000,74200.0000,72700.0000,72862.5000,7176,0
20080609,73825.0000,74050.0000,72675.0000,72687.5000,4593,0
20080610,73150.0000,73250.0000,71150.0000,72462.5000,3141,0
20080611,73700.0000,75962.5000,73700.0000,75962.5000,4149,0
20080612,75450.0000,77250.0000,74900.0000,76900.0000,1870,0
20080613,76800.0000,78400.0000,76575.0000,77987.5000,5604,0
20080616,79300.0000,79350.0000,76850.0000,76875.0000,4917,0
20080617,76875.0000,78425.0000,76500.0000,78137.5000,4079,0
20080618,77900.0000,78450.0000,77250.0000,78050.0000,2830,0
20080620,78050.0000,78400.0000,76425.0000,76750.0000,4243,0
20080623,76100.0000,76100.0000,74800.0000,75850.0000,5597,0
20080624,76100.0000,76350.0000,74800.0000,75200.0000,4905,0
20080625,76000.0000,77000.0000,74700.0000,77000.0000,5623,0
20080626,77550.0000,78925.0000,77500.0000,78712.5000,9157,0
20080627,79300.0000,79350.0000,78600.0000,78950.0000,7514,0
20080630,78800.0000,80000.0000,78000.0000,79900.0000,5608,0
20080701,79800.0000,81150.0000,79800.0000,81150.0000,7706,0
20080702,80750.0000,82050.0000,80450.0000,81975.0000,6434,0
20080703,81200.0000,82550.0000,81200.0000,82450.0000,3933,0
20080707,80725.0000,80725.0000,78950.0000,78950.0000,4061,0
20080708,76850.0000,78100.0000,75500.0000,77450.0000,4889,0
20080709,77900.0000,78700.0000,77700.0000,78600.0000,4752,0
20080710,78700.0000,80100.0000,78650.0000,80025.0000,4714,0
20080711,81400.0000,81550.0000,79300.0000,80775.0000,4379,0
20080714,78750.0000,79700.0000,78600.0000,79100.0000,3241,0
20080715,79250.0000,79250.0000,76400.0000,76400.0000,1090,0
20080716,76100.0000,78125.0000,75125.0000,77900.0000,1362,0
20080717,77425.0000,77575.0000,75300.0000,75400.0000,1377,0
20080718,75700.0000,75700.0000,72925.0000,72925.0000,1519,0
20080721,72250.0000,72250.0000,70200.0000,70250.0000,1957,0
20080722,70100.0000,70500.0000,69400.0000,70462.5000,3021,0
20080723,68350.0000,70350.0000,68325.0000,69287.5000,1895,0
20080724,69600.0000,69600.0000,68000.0000,68650.0000,2747,0
20080725,68350.0000,69425.0000,68275.0000,69425.0000,2883,0
20080728,70275.0000,70275.0000,69300.0000,69812.5000,2864,0
20080729,68150.0000,69350.0000,67800.0000,69312.5000,2444,0
20080730,68900.0000,69775.0000,68900.0000,69775.0000,3316,0
20080731,69350.0000,70425.0000,69325.0000,69712.5000,2230,0
20080801,69700.0000,69925.0000,67675.0000,67775.0000,1531,0
20080804,66300.0000,66300.0000,64275.0000,64275.0000,2372,0
20080805,62300.0000,64650.0000,62300.0000,62950.0000,1769,0
20080806,62800.0000,63200.0000,60075.0000,60675.0000,2864,0
20080807,61700.0000,62375.0000,61200.0000,61725.0000,2130,0
20080808,59550.0000,59550.0000,58750.0000,58850.0000,3033,0
20080811,59000.0000,59750.0000,59000.0000,59475.0000,1178,0
20080812,60050.0000,60450.0000,59450.0000,60375.0000,1007,0
20080813,61000.0000,63875.0000,61000.0000,63875.0000,498,0
20080814,63800.0000,63800.0000,61850.0000,63262.5000,270,0
20080815,61400.0000,62050.0000,60200.0000,60950.0000,4611,0
20080818,62700.0000,64450.0000,62200.0000,64450.0000,3272,0
20080819,63550.0000,67050.0000,63000.0000,63800.0000,6170,0
20080820,65050.0000,65850.0000,63800.0000,65000.0000,9236,0
20080821,66400.0000,68500.0000,66250.0000,67400.0000,6959,0
20080822,66900.0000,67325.0000,65750.0000,66350.0000,7775,0
20080825,68300.0000,68350.0000,67025.0000,67350.0000,6535,0
20080826,66600.0000,67600.0000,66150.0000,67225.0000,6274,0
20080827,68100.0000,68450.0000,66450.0000,67400.0000,8206,0
20080828,66050.0000,66725.0000,65375.0000,66200.0000,8069,0
20080829,66600.0000,66900.0000,65900.0000,66200.0000,4775,0
20080902,63000.0000,65100.0000,62800.0000,64925.0000,7316,0
20080903,64200.0000,64200.0000,61500.0000,62575.0000,9655,0
20080904,62200.0000,62950.0000,61650.0000,61750.0000,6805,0
20080905,60050.0000,60550.0000,58400.0000,58850.0000,17154,0
20080908,59150.0000,59950.0000,58700.0000,59600.0000,7909,0
20080909,58000.0000,60200.0000,58000.0000,60050.0000,7433,0
20080910,59900.0000,60100.0000,58825.0000,58900.0000,5692,0
20080911,58550.0000,59300.0000,58250.0000,58800.0000,8837,0
20080912,60550.0000,60950.0000,59300.0000,60100.0000,8636,0
20080915,58800.0000,61100.0000,58550.0000,59737.5000,3068,0
20080916,58500.0000,58900.0000,56475.0000,56962.5000,3064,0
20080917,57600.0000,57750.0000,56250.0000,57662.5000,1730,0
20080918,57350.0000,57500.0000,56100.0000,56487.5000,1899,0
20080919,57500.0000,58550.0000,57100.0000,57962.5000,1291,0
20080922,59700.0000,61325.0000,59550.0000,61100.0000,2071,0
20080923,60050.0000,60750.0000,59400.0000,60187.5000,2909,0
20080924,61000.0000,61100.0000,59900.0000,60187.5000,1573,0
20080925,59800.0000,61000.0000,59725.0000,59975.0000,1564,0
20080926,59700.0000,59700.0000,58750.0000,59025.0000,2298,0
20080929,56650.0000,56650.0000,55525.0000,55525.0000,1281,0
20080930,55250.0000,55250.0000,52900.0000,53112.5000,4518,0
20081001,53300.0000,54100.0000,52900.0000,53525.0000,3719,0
20081002,52500.0000,52500.0000,50700.0000,51037.5000,3981,0
20081003,50950.0000,51850.0000,50300.0000,50425.0000,2891,0
20081006,46925.0000,47850.0000,46925.0000,46925.0000,2342,0
20081007,47700.0000,48200.0000,46750.0000,47050.0000,8359,0
20081008,47500.0000,49100.0000,46950.0000,48962.5000,6836,0
20081009,49850.0000,50150.0000,49000.0000,49775.0000,6134,0
20081010,46275.0000,46325.0000,46275.0000,46275.0000,3295,0
20081013,47000.0000,47550.0000,46825.0000,47175.0000,9024,0
20081014,47800.0000,47800.0000,45450.0000,45562.5000,3189,0
20081015,44700.0000,44975.0000,43062.5000,43625.0000,4965,0
20081016,43000.0000,44300.0000,41900.0000,44012.5000,5088,0
20081017,44600.0000,46050.0000,44600.0000,45337.5000,5954,0
20081020,47000.0000,47250.0000,46200.0000,47037.5000,5608,0
20081021,46400.0000,46400.0000,45150.0000,45762.5000,5368,0
20081022,43500.0000,44150.0000,43200.0000,43237.5000,7471,0
20081023,43950.0000,45475.0000,43800.0000,44425.0000,4812,0
20081024,42450.0000,45250.0000,42450.0000,43350.0000,6224,0
20081027,43750.0000,45400.0000,43625.0000,44875.0000,4831,0
20081028,47400.0000,47400.0000,43600.0000,44400.0000,7175,0
20081029,46150.0000,47900.0000,46050.0000,47350.0000,8227,0
20081030,47100.0000,47675.0000,46400.0000,47150.0000,8657,0
20081031,46450.0000,46950.0000,45900.0000,46650.0000,8259,0
20081103,46700.0000,47750.0000,46400.0000,46875.0000,5564,0
20081104,48000.0000,49050.0000,47850.0000,47950.0000,5265,0
20081105,47900.0000,47900.0000,45150.0000,45200.0000,7025,0
20081106,44800.0000,45550.0000,44150.0000,45300.0000,5580,0
20081107,45850.0000,46200.0000,45300.0000,46050.0000,5836,0
20081110,46850.0000,47425.0000,45825.0000,47400.0000,7023,0
20081111,45850.0000,46150.0000,44900.0000,45800.0000,6374,0
20081112,45000.0000,46075.0000,44400.0000,44750.0000,4614,0
20081113,45150.0000,45600.0000,43650.0000,44700.0000,3886,0
20081114,44400.0000,44850.0000,43950.0000,44800.0000,48947,0
20081117,45100.0000,46250.0000,45050.0000,45775.0000,1524,0
20081118,45800.0000,45975.0000,45200.0000,45512.5000,1542,0
20081119,46200.0000,46325.0000,45150.0000,45212.5000,2066,0
20081120,44050.0000,44050.0000,43100.0000,43137.5000,3283,0
20081121,43000.0000,43500.0000,42300.0000,42362.5000,1256,0
20081124,43450.0000,45300.0000,43350.0000,44587.5000,2060,0
20081125,44200.0000,44950.0000,44150.0000,44575.0000,1462,0
20081126,45150.0000,45337.5000,44475.0000,44700.0000,1937,0
20081128,44300.0000,44550.0000,44000.0000,44550.0000,1645,0
20081201,43250.0000,43300.0000,42500.0000,42712.5000,2586,0
20081202,43200.0000,43200.0000,41700.0000,41725.0000,4214,0
20081203,41400.0000,42400.0000,41300.0000,41750.0000,3888,0
20081204,41400.0000,41450.0000,40650.0000,40775.0000,4519,0
20081205,40000.0000,40050.0000,39000.0000,39362.5000,9946,0
20081208,40600.0000,41550.0000,40600.0000,41275.0000,6861,0
20081209,40975.0000,41475.0000,40875.0000,40912.5000,5699,0
20081210,42700.0000,42700.0000,41425.0000,41737.5000,6785,0
20081211,42300.0000,43325.0000,42000.0000,43025.0000,6479,0
20081212,42050.0000,43275.0000,41550.0000,42812.5000,4603,0
20081215,43900.0000,43900.0000,42450.0000,42475.0000,3218,0
20081216,42900.0000,43250.0000,42550.0000,43150.0000,4718,0
20081217,44000.0000,44000.0000,42800.0000,43450.0000,4888,0
20081218,43150.0000,43750.0000,43025.0000,43725.0000,3763,0
20081219,43400.0000,43650.0000,43250.0000,43625.0000,2822,0
20081222,44300.0000,44900.0000,44125.0000,44525.0000,3703,0
20081223,44400.0000,45250.0000,44350.0000,45250.0000,4659,0
20081224,45300.0000,46000.0000,45250.0000,45950.0000,2995,0
20081226,46350.0000,48300.0000,46150.0000,47825.0000,4075,0
20081229,48850.0000,48850.0000,46825.0000,47275.0000,8477,0
20081230,47350.0000,47725.0000,46950.0000,47650.0000,5954,0
20081231,47350.0000,49125.0000,47250.0000,49000.0000,6375,0
20090102,48500.0000,49650.0000,48500.0000,48850.0000,4093,0
20090105,48750.0000,49550.0000,48600.0000,49350.0000,5736,0
20090106,49950.0000,51025.0000,49750.0000,50800.0000,7831,0
20090107,49950.0000,50225.0000,49450.0000,49500.0000,5414,0
20090108,49050.0000,50250.0000,48900.0000,49475.0000,7213,0
20090109,50600.0000,51975.0000,50600.0000,51800.0000,6553,0
20090112,50150.0000,50500.0000,48300.0000,48300.0000,7877,0
20090113,48850.0000,49550.0000,48500.0000,48575.0000,5707,0
20090114,48900.0000,49225.0000,48100.0000,48575.0000,7677,0
20090115,49200.0000,51050.0000,49150.0000,50162.5000,2358,0
20090116,51050.0000,51550.0000,50750.0000,51450.0000,1676,0
20090120,51450.0000,51800.0000,49400.0000,50050.0000,1738,0
20090121,50050.0000,51475.0000,50050.0000,51462.5000,1335,0
20090122,51000.0000,51300.0000,50475.0000,50975.0000,1633,0
20090123,50800.0000,52000.0000,50650.0000,50812.5000,3098,0
20090126,51650.0000,52200.0000,50350.0000,50837.5000,1125,0
20090127,49550.0000,49800.0000,49137.5000,49187.5000,600,0
20090128,48900.0000,49950.0000,48850.0000,49500.0000,1162,0
20090129,49000.0000,49150.0000,48750.0000,48887.5000,1444,0
20090130,48850.0000,49775.0000,48775.0000,49337.5000,1794,0
20090202,48750.0000,48800.0000,47700.0000,48287.5000,4382,0
20090203,47550.0000,47650.0000,47000.0000,47512.5000,4070,0
20090204,48000.0000,48475.0000,47675.0000,47687.5000,3530,0
20090205,48050.0000,49500.0000,48025.0000,49162.5000,3058,0
20090206,49950.0000,50550.0000,49550.0000,50300.0000,4304,0
20090209,50750.0000,51175.0000,50125.0000,50375.0000,6920,0
20090210,50150.0000,50525.0000,49450.0000,50012.5000,5602,0
20090211,49850.0000,49900.0000,49050.0000,49100.0000,6459,0
20090212,49050.0000,49325.0000,48525.0000,48575.0000,5929,0
20090213,48800.0000,48800.0000,47825.0000,47887.5000,5139,0
20090217,46300.0000,46300.0000,45100.0000,45225.0000,6118,0
20090218,44700.0000,45350.0000,44250.0000,44325.0000,6891,0
20090219,44850.0000,45075.0000,44250.0000,44300.0000,3914,0
20090220,43600.0000,43700.0000,42725.0000,43162.5000,9178,0
20090223,43725.0000,44050.0000,43250.0000,43800.0000,5368,0
20090224,43450.0000,44200.0000,43425.0000,44175.0000,5929,0
20090225,44050.0000,44375.0000,43300.0000,44000.0000,7992,0
20090226,43950.0000,44525.0000,42925.0000,43425.0000,8666,0
20090227,42650.0000,43825.0000,42600.0000,43600.0000,6642,0
20090302,42550.0000,42650.0000,41925.0000,42200.0000,5780,0
20090303,42400.0000,42850.0000,42200.0000,42675.0000,6154,0
20090304,43500.0000,43850.0000,43150.0000,43425.0000,5164,0
20090305,42900.0000,42900.0000,42150.0000,42600.0000,5858,0
20090306,43150.0000,43650.0000,42800.0000,43350.0000,3781,0
20090309,44000.0000,44100.0000,43150.0000,43250.0000,2721,0
20090310,44150.0000,44650.0000,43700.0000,43850.0000,3901,0
20090311,44150.0000,44450.0000,42850.0000,43100.0000,4949,0
20090312,43500.0000,44150.0000,43275.0000,44100.0000,2792,0
20090313,44400.0000,44500.0000,43375.0000,43825.0000,5200,0
20090316,44150.0000,45650.0000,44050.0000,45375.0000,1293,0
20090317,45550.0000,45825.0000,45000.0000,45525.0000,2931,0
20090318,45475.0000,45750.0000,45300.0000,45587.5000,1787,0
20090319,46950.0000,47500.0000,46700.0000,47000.0000,1953,0
20090320,47300.0000,47450.0000,47025.0000,47450.0000,3075,0
20090323,48700.0000,48750.0000,47425.0000,47600.0000,1741,0
20090324,47700.0000,48250.0000,47500.0000,48187.5000,2057,0
20090325,47850.0000,48000.0000,47200.0000,47300.0000,2273,0
20090326,47600.0000,47650.0000,46925.0000,47025.0000,3852,0
20090327,46200.0000,46350.0000,45725.0000,45762.5000,1988,0
20090330,44800.0000,45325.0000,44800.0000,45100.0000,2766,0
20090331,46850.0000,47600.0000,46400.0000,47525.0000,5325,0
20090401,47650.0000,47900.0000,47400.0000,47575.0000,3336,0
20090402,48725.0000,49275.0000,48725.0000,48850.0000,5301,0
20090403,48900.0000,49850.0000,48800.0000,49762.5000,4269,0
20090406,49900.0000,49900.0000,49275.0000,49675.0000,4142,0
20090407,49400.0000,50175.0000,49350.0000,49400.0000,6303,0
20090408,49500.0000,50275.0000,49500.0000,50075.0000,6707,0
20090409,51200.0000,51200.0000,50025.0000,50100.0000,7933,0
20090413,49950.0000,50800.0000,49825.0000,50787.5000,6658,0
20090414,51150.0000,51825.0000,51025.0000,51512.5000,10199,0
20090415,51650.0000,52025.0000,51200.0000,51575.0000,7314,0
20090416,52100.0000,52525.0000,51850.0000,52525.0000,8163,0
20090417,53000.0000,53100.0000,51950.0000,52075.0000,8546,0
20090420,51050.0000,51275.0000,50500.0000,50575.0000,6242,0
20090421,50650.0000,51875.0000,50650.0000,51650.0000,9082,0
20090422,51950.0000,52200.0000,51625.0000,51950.0000,5924,0
20090423,52500.0000,52850.0000,51500.0000,51600.0000,8264,0
20090424,51600.0000,52025.0000,51300.0000,51700.0000,4724,0
20090427,49250.0000,51125.0000,49150.0000,49850.0000,6487,0
20090428,50400.0000,50500.0000,49125.0000,49150.0000,6249,0
20090429,50050.0000,51325.0000,49700.0000,51250.0000,6900,0
20090430,52100.0000,52900.0000,52075.0000,52750.0000,11810,0
20090501,52750.0000,54650.0000,52750.0000,54550.0000,7629,0
20090504,55800.0000,55950.0000,54400.0000,55175.0000,6631,0
20090505,55450.0000,55450.0000,54625.0000,55050.0000,6327,0
20090506,55650.0000,55950.0000,55250.0000,55900.0000,5111,0
20090507,56100.0000,56325.0000,54775.0000,55100.0000,6074,0
20090508,55400.0000,55600.0000,55000.0000,55575.0000,5224,0
20090511,54700.0000,55800.0000,54650.0000,55800.0000,3980,0
20090512,56000.0000,56000.0000,55150.0000,55875.0000,5427,0
20090513,56500.0000,56787.5000,55700.0000,56400.0000,96723,0
20090514,56350.0000,57400.0000,56250.0000,57375.0000,6120,0
20090515,54900.0000,55100.0000,54250.0000,54250.0000,1346,0
20090518,54050.0000,55075.0000,54050.0000,55025.0000,839,0
20090519,55500.0000,56225.0000,55500.0000,56000.0000,1487,0
20090520,57050.0000,57275.0000,56400.0000,56475.0000,3046,0
20090521,55900.0000,56875.0000,55900.0000,56825.0000,1072,0
20090522,57250.0000,57400.0000,56625.0000,56700.0000,2284,0
20090526,56650.0000,57525.0000,56550.0000,57500.0000,2304,0
20090527,57950.0000,58000.0000,57000.0000,57375.0000,3227,0
20090528,57300.0000,57650.0000,57000.0000,57025.0000,3699,0
20090529,57600.0000,57600.0000,57125.0000,57425.0000,2366,0
20090601,58250.0000,59075.0000,58175.0000,58775.0000,1124,0
20090602,58650.0000,58762.5000,58100.0000,58475.0000,1237,0
20090603,57650.0000,57650.0000,56825.0000,56850.0000,1496,0
20090604,57600.0000,58950.0000,57500.0000,58900.0000,2107,0
20090605,58050.0000,59000.0000,58050.0000,58575.0000,4382,0
20090608,58150.0000,58800.0000,58025.0000,58325.0000,2291,0
20090609,58700.0000,58875.0000,58325.0000,58862.5000,1231,0
20090610,58900.0000,59250.0000,58712.5000,58762.5000,1556,0
20090611,59200.0000,60175.0000,59075.0000,59275.0000,4744,0
20090612,58800.0000,59100.0000,58200.0000,58562.5000,3966,0
20090615,57350.0000,57350.0000,56375.0000,56375.0000,1834,0
20090616,57150.0000,57375.0000,56000.0000,56425.0000,3112,0
20090617,56350.0000,57300.0000,56175.0000,57075.0000,4120,0
20090618,56800.0000,58100.0000,56800.0000,57512.5000,2745,0
20090619,57650.0000,57700.0000,55850.0000,56000.0000,16947,0
20090622,54900.0000,54950.0000,54450.0000,54500.0000,20168,0
20090623,54800.0000,55700.0000,54800.0000,55700.0000,16402,0
20090624,55750.0000,56350.0000,55750.0000,56125.0000,20791,0
20090625,56350.0000,56625.0000,56250.0000,56350.0000,29605,0
20090626,56750.0000,56850.0000,56350.0000,56400.0000,29605,0
20090629,56600.0000,56700.0000,56012.5000,56100.0000,34629,0
20090630,55550.0000,55962.5000,54775.0000,55962.5000,34425,0
20090701,56950.0000,58250.0000,56950.0000,58025.0000,34425,0
20090702,57000.0000,57975.0000,56650.0000,57700.0000,26637,0
20090706,56250.0000,56850.0000,55900.0000,55925.0000,21496,0
20090707,55600.0000,55650.0000,52425.0000,52675.0000,53166,0
20090708,52150.0000,52650.0000,50475.0000,50750.0000,41713,0
20090709,51000.0000,52375.0000,50900.0000,52375.0000,33103,0
20090710,51600.0000,52450.0000,50800.0000,52237.5000,33381,0
20090713,51500.0000,51800.0000,50250.0000,50925.0000,29428,0
20090714,51150.0000,51775.0000,50300.0000,51725.0000,24695,0
20090715,48950.0000,49225.0000,47425.0000,47525.0000,6456,0
20090716,46750.0000,46750.0000,45800.0000,45800.0000,13475,0
20090717,46425.0000,47425.0000,46275.0000,47425.0000,8155,0
20090720,48000.0000,48050.0000,47500.0000,48025.0000,6317,0
20090721,47850.0000,47850.0000,46725.0000,47075.0000,9089,0
20090722,47050.0000,47350.0000,46850.0000,47250.0000,7616,0
20090723,48150.0000,48325.0000,47500.0000,48075.0000,9784,0
20090724,48000.0000,48150.0000,47550.0000,47575.0000,8241,0
20090727,47450.0000,47450.0000,47250.0000,47250.0000,6211,0
20090728,47750.0000,48625.0000,47700.0000,48400.0000,10967,0
20090729,47900.0000,48375.0000,47575.0000,48200.0000,10111,0
20090730,50150.0000,51550.0000,50100.0000,51450.0000,21870,0
20090731,52050.0000,52200.0000,51550.0000,52200.0000,14506,0
20090803,54950.0000,55100.0000,53750.0000,54425.0000,16492,0
20090804,54250.0000,54650.0000,53975.0000,54175.0000,10981,0
20090805,54400.0000,54450.0000,53450.0000,54400.0000,11434,0
20090806,53550.0000,54200.0000,53400.0000,53975.0000,8015,0
20090807,54300.0000,54800.0000,54000.0000,54525.0000,6069,0
20090810,54650.0000,54800.0000,53350.0000,53375.0000,8399,0
20090811,53700.0000,54950.0000,53700.0000,54875.0000,10678,0
20090812,54900.0000,54900.0000,53850.0000,54625.0000,11465,0
20090813,55050.0000,55250.0000,53150.0000,53262.5000,13128,0
20090814,51750.0000,52050.0000,50950.0000,51225.0000,15172,0
20090817,47500.0000,47950.0000,47250.0000,47725.0000,94158,0
20090818,47500.0000,47975.0000,47350.0000,47950.0000,75871,0
20090819,47500.0000,48050.0000,47275.0000,47900.0000,71482,0
20090820,48100.0000,48175.0000,47650.0000,47850.0000,59350,0
20090821,48900.0000,49350.0000,48175.0000,48650.0000,90803,0
20090824,49650.0000,50400.0000,49625.0000,50375.0000,83835,0
20090825,49950.0000,50800.0000,49475.0000,49950.0000,83241,0
20090826,49700.0000,50300.0000,49475.0000,49825.0000,64660,0
20090827,50100.0000,50100.0000,49475.0000,49800.0000,62269,0
20090828,50400.0000,50850.0000,49825.0000,50550.0000,76853,0
20090831,49150.0000,49175.0000,48400.0000,48975.0000,95400,0
20090901,49150.0000,49150.0000,47550.0000,47775.0000,90491,0
20090902,47300.0000,47925.0000,47300.0000,47550.0000,71009,0
20090903,47850.0000,47850.0000,46500.0000,47075.0000,94998,0
20090904,47000.0000,47000.0000,46050.0000,46100.0000,70396,0
20090908,46750.0000,47125.0000,46450.0000,46825.0000,90985,0
20090909,46500.0000,46875.0000,46350.0000,46425.0000,74850,0
20090910,46400.0000,46725.0000,46275.0000,46325.0000,58030,0
20090911,46450.0000,46450.0000,44875.0000,45150.0000,90468,0
20090914,44850.0000,45500.0000,44725.0000,45450.0000,74347,0
20090915,46050.0000,48800.0000,45950.0000,48200.0000,18971,0
20090916,47400.0000,47750.0000,46700.0000,47750.0000,14731,0
20090917,47300.0000,47825.0000,47150.0000,47812.5000,15600,0
20090918,47450.0000,48000.0000,47262.5000,47262.5000,10437,0
20090921,46300.0000,46650.0000,45850.0000,45950.0000,16069,0
20090922,46450.0000,46500.0000,45500.0000,46312.5000,18230,0
20090923,45550.0000,46350.0000,45400.0000,46250.0000,13744,0
20090924,45600.0000,46650.0000,45500.0000,46225.0000,9175,0
20090925,46750.0000,46750.0000,46100.0000,46550.0000,6984,0
20090928,46300.0000,46500.0000,46125.0000,46225.0000,12539,0
20090929,46375.0000,46600.0000,46000.0000,46125.0000,15220,0
20090930,45750.0000,46800.0000,45750.0000,46675.0000,18027,0
20091001,46550.0000,46850.0000,46050.0000,46212.5000,19677,0
20091002,45975.0000,45975.0000,44600.0000,44600.0000,27634,0
20091005,44400.0000,45175.0000,44350.0000,44537.5000,21751,0
20091006,45400.0000,46200.0000,45250.0000,45712.5000,31280,0
20091007,45650.0000,46000.0000,45500.0000,45837.5000,37145,0
20091008,46050.0000,47475.0000,46000.0000,46962.5000,44077,0
20091009,47100.0000,48500.0000,46950.0000,48350.0000,49677,0
20091012,49250.0000,50100.0000,49150.0000,50000.0000,54694,0
20091013,50050.0000,50300.0000,49525.0000,49787.5000,59407,0
20091014,50050.0000,50500.0000,49650.0000,49900.0000,43830,0
20091015,49600.0000,49600.0000,48900.0000,49387.5000,43054,0
20091016,49400.0000,49550.0000,49000.0000,49100.0000,29721,0
20091019,49800.0000,50075.0000,49275.0000,50025.0000,32119,0
20091020,49600.0000,49900.0000,49200.0000,49262.5000,37478,0
20091021,49450.0000,50800.0000,49400.0000,50487.5000,54889,0
20091022,50000.0000,50500.0000,49900.0000,50350.0000,46515,0
20091023,51000.0000,51400.0000,50200.0000,50375.0000,51360,0
20091026,50550.0000,50725.0000,49150.0000,49437.5000,59121,0
20091027,49350.0000,49675.0000,48650.0000,48825.0000,72464,0
20091028,48225.0000,48775.0000,48175.0000,48525.0000,63326,0
20091029,49050.0000,49525.0000,48850.0000,49350.0000,83796,0
20091030,48600.0000,49200.0000,48500.0000,48825.0000,84876,0
20091102,49200.0000,50100.0000,48550.0000,49900.0000,88653,0
20091103,49900.0000,51025.0000,49550.0000,50525.0000,104746,0
20091104,50900.0000,51050.0000,49800.0000,49950.0000,92374,0
20091105,49550.0000,49700.0000,48550.0000,48600.0000,99488,0
20091106,48500.0000,48550.0000,47750.0000,47750.0000,86586,0
20091109,48250.0000,48850.0000,48175.0000,48600.0000,84025,0
20091110,48150.0000,48650.0000,47625.0000,48400.0000,100056,0
20091111,48900.0000,49300.0000,48275.0000,48600.0000,72988,0
20091112,48100.0000,49750.0000,48075.0000,49500.0000,100349,0
20091113,49700.0000,50450.0000,49200.0000,49350.0000,80992,0
20091116,50450.0000,50800.0000,50050.0000,50787.5000,19480,0
20091117,50500.0000,51825.0000,50500.0000,51787.5000,22525,0
20091118,52400.0000,52650.0000,51550.0000,51662.5000,26073,0
20091119,51550.0000,52650.0000,51500.0000,52237.5000,22018,0
20091120,52300.0000,52625.0000,51950.0000,52512.5000,21758,0
20091123,53500.0000,53550.0000,52225.0000,52387.5000,26385,0
20091124,52050.0000,52600.0000,51950.0000,52600.0000,25462,0
20091125,52950.0000,53037.5000,52050.0000,53037.5000,25911,0
20091127,52100.0000,53050.0000,52100.0000,52937.5000,12996,0
20091130,53200.0000,53675.0000,52875.0000,53300.0000,32713,0
20091201,53700.0000,54150.0000,53175.0000,53300.0000,36094,0
20091202,53100.0000,53300.0000,51987.5000,52050.0000,32059,0
20091203,52250.0000,52850.0000,52050.0000,52725.0000,30956,0
20091204,52850.0000,52850.0000,51950.0000,52525.0000,22928,0
20091207,52750.0000,53350.0000,52750.0000,53050.0000,45983,0
20091208,53100.0000,53125.0000,52562.5000,52637.5000,52973,0
20091209,52600.0000,52925.0000,51550.0000,51887.5000,60633,0
20091210,51900.0000,52025.0000,51425.0000,51787.5000,47528,0
20091211,52025.0000,52400.0000,51500.0000,52150.0000,55984,0
20091214,51950.0000,53250.0000,51950.0000,53087.5000,51468,0
20091215,53000.0000,53725.0000,52925.0000,53100.0000,52012,0
20091216,53500.0000,53850.0000,52975.0000,53350.0000,44098,0
20091217,52950.0000,52950.0000,51250.0000,51500.0000,56570,0
20091218,51700.0000,51700.0000,50850.0000,51000.0000,40461,0
20091221,51075.0000,51375.0000,50375.0000,50425.0000,39089,0
20091222,50500.0000,50700.0000,49650.0000,49925.0000,57029,0
20091223,50050.0000,50450.0000,50050.0000,50450.0000,57029,0
20091224,50650.0000,50800.0000,50300.0000,50400.0000,30464,0
20091228,51000.0000,52050.0000,51000.0000,51900.0000,52955,0
20091229,51650.0000,52450.0000,51612.5000,52350.0000,63115,0
20091230,52050.0000,52575.0000,51800.0000,52225.0000,63115,0
20091231,52500.0000,53075.0000,52350.0000,52425.0000,67411,0
20100104,53350.0000,53725.0000,52500.0000,52900.0000,96727,0
20100105,52950.0000,53225.0000,52550.0000,53050.0000,70402,0
20100106,53050.0000,53100.0000,52550.0000,52950.0000,71549,0
20100107,51950.0000,52425.0000,51200.0000,51300.0000,97910,0
20100108,51075.0000,51150.0000,50700.0000,51100.0000,81852,0
20100111,51175.0000,51225.0000,50300.0000,50525.0000,76745,0
20100112,49500.0000,49500.0000,48500.0000,48900.0000,123054,0
20100113,48600.0000,49650.0000,48600.0000,49625.0000,96459,0
20100114,49600.0000,49650.0000,48775.0000,49200.0000,96459,0
20100115,49400.0000,49550.0000,48912.5000,49012.5000,21084,0
20100119,48850.0000,49000.0000,48500.0000,48512.5000,22699,0
20100120,48000.0000,48000.0000,47400.0000,47837.5000,28918,0
20100121,47800.0000,48250.0000,47800.0000,48050.0000,15258,0
20100122,47900.0000,48100.0000,47800.0000,47962.5000,15468,0
20100125,47875.0000,48000.0000,47250.0000,47475.0000,26346,0
20100126,47050.0000,47900.0000,47050.0000,47850.0000,27761,0
20100127,47450.0000,47525.0000,46900.0000,46925.0000,28807,0
20100128,47000.0000,47200.0000,46550.0000,47075.0000,34016,0
20100129,47100.0000,47225.0000,46237.5000,46237.5000,26395,0
20100201,46300.0000,46650.0000,46025.0000,46037.5000,44230,0
20100202,46350.0000,47025.0000,46350.0000,46825.0000,44651,0
20100203,46700.0000,46700.0000,45925.0000,45950.0000,32105,0
20100204,45700.0000,46250.0000,45550.0000,46237.5000,39558,0
20100205,46275.0000,46550.0000,46000.0000,46212.5000,47432,0
20100208,46850.0000,47600.0000,46825.0000,47000.0000,49322,0
20100209,47600.0000,47600.0000,46550.0000,46762.5000,55893,0
20100210,46550.0000,47400.0000,46500.0000,47350.0000,62196,0
20100211,47550.0000,47750.0000,47300.0000,47600.0000,62196,0
20100212,47100.0000,47900.0000,46800.0000,47700.0000,45257,0
20100216,48200.0000,48725.0000,48150.0000,48725.0000,48747,0
20100217,48400.0000,48525.0000,47925.0000,48050.0000,45693,0
20100218,48200.0000,48350.0000,47575.0000,47875.0000,39604,0
20100219,47550.0000,47850.0000,47350.0000,47725.0000,35591,0
20100222,47900.0000,48500.0000,47712.5000,48450.0000,70550,0
20100223,48100.0000,49225.0000,47925.0000,47975.0000,111440,0
20100224,48175.0000,48450.0000,47600.0000,48150.0000,87355,0
20100225,47550.0000,47600.0000,47125.0000,47500.0000,78486,0
20100226,47650.0000,48150.0000,47550.0000,48050.0000,71838,0
20100301,47800.0000,48300.0000,47700.0000,48125.0000,67432,0
20100302,48100.0000,48450.0000,48025.0000,48175.0000,65176,0
20100303,48400.0000,48575.0000,48150.0000,48175.0000,61843,0
20100304,47650.0000,47750.0000,46900.0000,47100.0000,88892,0
20100305,47350.0000,47425.0000,46912.5000,47137.5000,66010,0
20100308,47375.0000,47600.0000,47175.0000,47400.0000,58073,0
20100309,47025.0000,47400.0000,46775.0000,47375.0000,62028,0
20100310,47250.0000,48200.0000,47100.0000,47900.0000,95396,0
20100311,47700.0000,47700.0000,46500.0000,46525.0000,95910,0
20100312,46850.0000,46850.0000,46150.0000,46275.0000,66451,0
20100315,46500.0000,46975.0000,46500.0000,46875.0000,21007,0
20100316,47200.0000,47637.5000,47200.0000,47637.5000,28281,0
20100317,47700.0000,48450.0000,47550.0000,48337.5000,25260,0
20100318,47875.0000,48450.0000,47850.0000,48375.0000,19309,0
20100319,48150.0000,48475.0000,48050.0000,48475.0000,13927,0
20100322,47775.0000,49100.0000,47775.0000,48837.5000,39062,0
20100323,48950.0000,49100.0000,48700.0000,48775.0000,34566,0
20100324,48300.0000,48400.0000,48050.0000,48375.0000,42124,0
20100325,48525.0000,48625.0000,47525.0000,47525.0000,34611,0
20100326,47700.0000,48050.0000,47525.0000,47987.5000,28092,0
20100329,48500.0000,49150.0000,48500.0000,48725.0000,51324,0
20100330,48800.0000,49050.0000,48400.0000,49037.5000,40717,0
20100331,47500.0000,47500.0000,47112.5000,47500.0000,40717,0
20100401,47650.0000,47675.0000,47100.0000,47562.5000,20,0
20100405,47650.0000,47700.0000,47100.0000,47262.5000,28575,0
20100406,47250.0000,47675.0000,47150.0000,47675.0000,35089,0
20100407,47550.0000,48275.0000,47425.0000,48075.0000,43279,0
20100408,47875.0000,48050.0000,47725.0000,47800.0000,51770,0
20100409,48200.0000,48625.0000,47875.0000,48100.0000,66791,0
20100412,48450.0000,48575.0000,48125.0000,48425.0000,98924,0
20100413,48200.0000,48925.0000,48200.0000,48775.0000,107865,0
20100414,49050.0000,49150.0000,48725.0000,48850.0000,73992,0
20100415,48875.0000,49725.0000,48725.0000,49650.0000,75804,0
20100416,49750.0000,49937.5000,49425.0000,49750.0000,77118,0
20100419,49425.0000,49550.0000,49125.0000,49325.0000,72718,0
20100420,49700.0000,49875.0000,49450.0000,49700.0000,63754,0
20100421,49700.0000,50750.0000,49700.0000,50300.0000,101232,0
20100422,50200.0000,50800.0000,50100.0000,50750.0000,78900,0
20100423,50550.0000,50825.0000,50350.0000,50500.0000,61794,0
20100426,50350.0000,50925.0000,50325.0000,50450.0000,83509,0
20100427,50275.0000,50300.0000,49575.0000,49650.0000,99258,0
20100428,49900.0000,50100.0000,49400.0000,49675.0000,105363,0
20100429,49950.0000,50300.0000,49775.0000,49800.0000,87737,0
20100430,49950.0000,50100.0000,49700.0000,49950.0000,62646,0
20100503,49850.0000,49850.0000,49200.0000,49325.0000,72771,0
20100504,49000.0000,49450.0000,48750.0000,49350.0000,87682,0
20100505,49000.0000,49300.0000,48850.0000,48900.0000,74030,0
20100506,48900.0000,49075.0000,47525.0000,47700.0000,113409,0
20100507,47550.0000,48200.0000,47450.0000,48000.0000,78489,0
20100510,48200.0000,48437.5000,48000.0000,48050.0000,53751,0
20100511,47750.0000,48425.0000,47700.0000,48300.0000,64476,0
20100512,48500.0000,48800.0000,48000.0000,48275.0000,83467,0
20100513,48175.0000,48475.0000,47975.0000,48225.0000,48237,0
20100514,47675.0000,48000.0000,47575.0000,47675.0000,59375,0
20100517,46950.0000,46950.0000,46762.5000,46762.5000,3633,0
20100518,46925.0000,46925.0000,46675.0000,46687.5000,3350,0
20100519,47000.0000,47000.0000,46525.0000,46525.0000,6347,0
20100520,46500.0000,46750.0000,46125.0000,46750.0000,10667,0
20100521,46750.0000,46975.0000,46650.0000,46662.5000,3941,0
20100524,46850.0000,47075.0000,46750.0000,46750.0000,6562,0
20100525,46150.0000,46250.0000,46050.0000,46050.0000,7124,0
20100526,46500.0000,46525.0000,46300.0000,46475.0000,5428,0
20100527,46775.0000,47100.0000,46775.0000,47075.0000,5428,0
20100528,46775.0000,47100.0000,46387.5000,46387.5000,4879,0
20100601,46350.0000,46375.0000,46000.0000,46037.5000,5224,0
20100602,46350.0000,46375.0000,46000.0000,46012.5000,6652,0
20100603,46250.0000,46887.5000,46250.0000,46887.5000,10745,0
20100604,46350.0000,46350.0000,45900.0000,45925.0000,7049,0
20100607,45900.0000,45925.0000,45825.0000,45887.5000,9789,0
20100608,45550.0000,45650.0000,45550.0000,45612.5000,8121,0
20100609,45850.0000,46325.0000,45850.0000,46025.0000,18518,0
20100610,46425.0000,46425.0000,45750.0000,45775.0000,11458,0
20100611,45950.0000,46462.5000,45650.0000,46462.5000,9420,0
20100614,46800.0000,47025.0000,46650.0000,46812.5000,10987,0
20100615,47000.0000,47275.0000,46775.0000,46775.0000,11862,0
20100616,47000.0000,47275.0000,47000.0000,47237.5000,12577,0
20100617,47325.0000,47400.0000,47175.0000,47212.5000,14236,0
20100618,47400.0000,47675.0000,47375.0000,47550.0000,16474,0
20100621,48100.0000,48150.0000,47650.0000,47837.5000,16697,0
20100622,47850.0000,48050.0000,47750.0000,47900.0000,17044,0
20100623,47700.0000,47700.0000,47300.0000,47300.0000,23428,0
20100624,47575.0000,47575.0000,46987.5000,46987.5000,20160,0
20100625,47200.0000,47250.0000,47050.0000,47050.0000,16198,0
20100628,47100.0000,47200.0000,46900.0000,47025.0000,27104,0
20100629,46600.0000,47025.0000,46575.0000,46575.0000,31768,0
20100630,47500.0000,47525.0000,46475.0000,46550.0000,31645,0
20100701,46600.0000,46900.0000,46500.0000,46850.0000,31645,0
20100702,46950.0000,47375.0000,46900.0000,47225.0000,21639,0
20100706,47550.0000,47750.0000,47025.0000,47025.0000,26931,0
20100707,47350.0000,48400.0000,47300.0000,48387.5000,34438,0
20100708,48425.0000,49350.0000,48425.0000,49150.0000,37403,0
20100709,49200.0000,49875.0000,49200.0000,49662.5000,31106,0
20100712,49675.0000,50400.0000,49600.0000,49887.5000,44928,0
20100713,50100.0000,50175.0000,49700.0000,49750.0000,39154,0
20100714,49925.0000,50100.0000,49750.0000,49875.0000,29398,0
20100715,49350.0000,50050.0000,49350.0000,50050.0000,12210,0
20100716,49900.0000,49950.0000,49550.0000,49900.0000,7551,0
20100719,49550.0000,49550.0000,49150.0000,49312.5000,11331,0
20100720,49100.0000,49475.0000,48925.0000,49337.5000,8062,0
20100721,49125.0000,49625.0000,49125.0000,49525.0000,7000,0
20100722,49625.0000,49800.0000,49250.0000,49525.0000,10570,0
20100723,49400.0000,49575.0000,49400.0000,49550.0000,8802,0
20100726,49000.0000,49200.0000,48700.0000,48737.5000,9385,0
20100727,49050.0000,49050.0000,48650.0000,48650.0000,11727,0
20100728,49025.0000,49250.0000,49025.0000,49250.0000,15402,0
20100729,49600.0000,49750.0000,49375.0000,49637.5000,15061,0
20100730,49900.0000,50600.0000,49850.0000,50600.0000,14680,0
20100802,51600.0000,51600.0000,50962.5000,50962.5000,11973,0
20100803,50700.0000,51137.5000,50375.0000,51137.5000,11483,0
20100804,51700.0000,51725.0000,51462.5000,51462.5000,11830,0
20100805,52350.0000,52550.0000,51650.0000,51737.5000,15738,0
20100806,51925.0000,51950.0000,51475.0000,51950.0000,9301,0
20100809,52100.0000,52275.0000,51650.0000,51725.0000,11698,0
20100810,51200.0000,51525.0000,51062.5000,51062.5000,8451,0
20100811,51050.0000,51050.0000,50825.0000,50825.0000,9059,0
20100812,51100.0000,51812.5000,50750.0000,51300.0000,7785,0
20100813,51650.0000,52175.0000,51650.0000,52175.0000,6509,0
20100816,51975.0000,52400.0000,51450.0000,51575.0000,67830,0
20100817,51725.0000,52175.0000,51425.0000,52100.0000,54205,0
20100818,51650.0000,52062.5000,51100.0000,51537.5000,70930,0
20100819,51950.0000,51950.0000,50400.0000,50612.5000,84499,0
20100820,50300.0000,50450.0000,50050.0000,50200.0000,57391,0
20100823,50400.0000,50475.0000,49925.0000,50275.0000,51705,0
20100824,49900.0000,50100.0000,49700.0000,49950.0000,59756,0
20100825,50050.0000,50250.0000,49675.0000,49950.0000,50460,0
20100826,50450.0000,50800.0000,50275.0000,50725.0000,57961,0
20100827,50800.0000,51425.0000,50775.0000,51300.0000,59400,0
20100830,51550.0000,51625.0000,51025.0000,51125.0000,53577,0
20100831,50750.0000,51325.0000,50350.0000,50500.0000,73228,0
20100901,50700.0000,50850.0000,50225.0000,50275.0000,64083,0
20100902,50400.0000,50525.0000,50050.0000,50450.0000,64083,0
20100903,50800.0000,52050.0000,50700.0000,51750.0000,87624,0
20100907,51625.0000,52675.0000,51450.0000,52600.0000,76852,0
20100908,52625.0000,52812.5000,52350.0000,52437.5000,67715,0
20100909,52300.0000,52375.0000,52025.0000,52300.0000,53623,0
20100910,51750.0000,52025.0000,51500.0000,51550.0000,70997,0
20100913,51800.0000,52050.0000,51550.0000,51725.0000,58815,0
20100914,51500.0000,52100.0000,51275.0000,51775.0000,70449,0
20100915,52375.0000,52725.0000,52375.0000,52637.5000,17953,0
20100916,52525.0000,52650.0000,52300.0000,52300.0000,17176,0
20100917,53050.0000,54000.0000,53025.0000,53912.5000,27472,0
20100920,55175.0000,55175.0000,54700.0000,54725.0000,31628,0
20100921,54900.0000,54900.0000,54475.0000,54500.0000,25087,0
20100922,54975.0000,55050.0000,54650.0000,54925.0000,17822,0
20100923,54750.0000,55200.0000,54700.0000,55162.5000,16009,0
20100924,55725.0000,56775.0000,55700.0000,56775.0000,33035,0
20100927,56900.0000,56925.0000,56625.0000,56912.5000,30178,0
20100928,56675.0000,56812.5000,55875.0000,55987.5000,20087,0
20100929,54750.0000,55800.0000,54750.0000,55400.0000,35925,0
20100930,55425.0000,55787.5000,54625.0000,55787.5000,35399,0
20101001,55400.0000,55425.0000,53200.0000,53337.5000,38388,0
20101004,52725.0000,53450.0000,52725.0000,53200.0000,32597,0
20101005,53550.0000,54275.0000,53550.0000,54075.0000,31397,0
20101006,54025.0000,54100.0000,53575.0000,53600.0000,21774,0
20101007,53950.0000,54000.0000,53675.0000,53750.0000,50981,0
20101008,57250.0000,57250.0000,57250.0000,57250.0000,26999,0
20101011,59500.0000,59500.0000,58100.0000,58150.0000,95910,0
20101012,58700.0000,59700.0000,58350.0000,59475.0000,61927,0
20101013,59925.0000,60150.0000,59225.0000,59350.0000,77211,0
20101014,59700.0000,60125.0000,59675.0000,59950.0000,55597,0
20101015,60150.0000,60325.0000,59525.0000,59787.5000,50932,0
20101018,59700.0000,59900.0000,59375.0000,59750.0000,55499,0
20101019,59000.0000,60000.0000,58900.0000,59575.0000,72347,0
20101020,60250.0000,61225.0000,60225.0000,61187.5000,70858,0
20101021,61500.0000,61525.0000,60650.0000,60650.0000,72453,0
20101022,61000.0000,61125.0000,60500.0000,60575.0000,67368,0
20101025,61575.0000,61850.0000,61225.0000,61500.0000,88344,0
20101026,61150.0000,61750.0000,61150.0000,61550.0000,78351,0
20101027,60600.0000,61825.0000,60550.0000,61800.0000,110538,0
20101028,62275.0000,62425.0000,61675.0000,61800.0000,118667,0
20101029,61525.0000,61850.0000,61400.0000,61800.0000,84924,0
20101101,61850.0000,62050.0000,61425.0000,61750.0000,75222,0
20101102,62100.0000,62100.0000,61525.0000,61700.0000,68784,0
20101103,61850.0000,61975.0000,61150.0000,61875.0000,77763,0
20101104,62775.0000,63925.0000,62775.0000,63737.5000,99838,0
20101105,63750.0000,64250.0000,63650.0000,64200.0000,99838,0
20101108,64050.0000,64250.0000,63700.0000,63737.5000,68448,0
20101109,67162.5000,67162.5000,65625.0000,66450.0000,176882,0
20101110,66050.0000,66500.0000,65750.0000,65975.0000,97251,0
20101111,66250.0000,67175.0000,66000.0000,66950.0000,91381,0
20101112,65200.0000,65425.0000,63450.0000,63450.0000,158446,0
20101115,64200.0000,65500.0000,64150.0000,64687.5000,30945,0
20101116,62950.0000,62950.0000,61187.5000,61350.0000,34058,0
20101117,60700.0000,61875.0000,60600.0000,60600.0000,33245,0
20101118,61950.0000,62500.0000,61950.0000,62462.5000,22753,0
20101119,61275.0000,61800.0000,60450.0000,60450.0000,27894,0
20101122,60850.0000,61450.0000,60525.0000,61437.5000,23794,0
20101123,60850.0000,62312.5000,60450.0000,62312.5000,23794,0
20101124,63000.0000,63137.5000,62825.0000,63137.5000,16721,0
20101126,62600.0000,62625.0000,62350.0000,62350.0000,18297,0
20101129,62400.0000,62400.0000,61950.0000,62175.0000,21540,0
20101130,62150.0000,62725.0000,62150.0000,62575.0000,17968,0
20101201,63700.0000,64600.0000,63575.0000,64575.0000,35355,0
20101202,64450.0000,64700.0000,64125.0000,64387.5000,37067,0
20101203,64825.0000,65375.0000,64825.0000,65350.0000,63459,0
20101206,65225.0000,65225.0000,64600.0000,64762.5000,44357,0
20101207,65400.0000,65400.0000,64550.0000,64712.5000,72165,0
20101208,63975.0000,65250.0000,63975.0000,65250.0000,57043,0
20101209,64950.0000,65050.0000,64475.0000,64525.0000,41434,0
20101210,64550.0000,64550.0000,63850.0000,64125.0000,65503,0
20101213,64900.0000,65600.0000,64875.0000,65600.0000,59713,0
20101214,65500.0000,65750.0000,65150.0000,65300.0000,54658,0
20101215,65550.0000,66175.0000,65300.0000,65387.5000,96168,0
20101216,65250.0000,65400.0000,64800.0000,65025.0000,70784,0
20101217,64900.0000,65550.0000,64800.0000,65525.0000,68729,0
20101220,65925.0000,66400.0000,65900.0000,66350.0000,66849,0
20101221,66400.0000,66962.5000,66300.0000,66875.0000,66848,0
20101222,66900.0000,67150.0000,66825.0000,66987.5000,66848,0
20101223,67000.0000,68250.0000,67000.0000,68000.0000,73997,0
20101227,68350.0000,69325.0000,68325.0000,69225.0000,71979,0
20101228,69650.0000,69737.5000,69200.0000,69350.0000,66776,0
20101229,69000.0000,69225.0000,68750.0000,68850.0000,80381,0
20101230,68750.0000,69200.0000,68600.0000,68800.0000,65859,0
20101231,69350.0000,70200.0000,69350.0000,70150.0000,60405,0
20110103,70350.0000,70425.0000,68800.0000,68950.0000,93436,0
20110104,68875.0000,68875.0000,67900.0000,68475.0000,107465,0
20110105,68150.0000,69700.0000,68125.0000,69675.0000,102637,0
20110106,69400.0000,69525.0000,68825.0000,68900.0000,96307,0
20110107,68675.0000,68850.0000,68025.0000,68250.0000,90450,0
20110110,68550.0000,69700.0000,68525.0000,69025.0000,87030,0
20110111,69150.0000,69150.0000,67800.0000,67850.0000,96791,0
20110112,70450.0000,71325.0000,70400.0000,70750.0000,137068,0
20110113,70850.0000,71600.0000,70750.0000,70800.0000,114472,0
20110114,70400.0000,71475.0000,70275.0000,71125.0000,76245,0
20110118,71400.0000,71700.0000,71162.5000,71162.5000,19099,0
20110119,71900.0000,71925.0000,71025.0000,71100.0000,31064,0
20110120,70800.0000,71275.0000,69900.0000,71225.0000,22673,0
20110121,71250.0000,71800.0000,70750.0000,71137.5000,26761,0
20110124,71300.0000,71300.0000,70550.0000,70750.0000,18989,0
20110125,70100.0000,70100.0000,69125.0000,69275.0000,36246,0
20110126,69725.0000,70000.0000,69600.0000,69825.0000,24777,0
20110127,69650.0000,70525.0000,69650.0000,70500.0000,24294,0
20110128,70525.0000,71350.0000,70412.5000,70412.5000,56711,0
20110131,70950.0000,71162.5000,70750.0000,71162.5000,22838,0
20110201,71500.0000,72500.0000,71500.0000,72400.0000,38091,0
20110202,72537.5000,72725.0000,72537.5000,72700.0000,28140,0
20110203,72625.0000,73050.0000,72200.0000,72287.5000,24757,0
20110204,72300.0000,72350.0000,71750.0000,72200.0000,25537,0
20110207,72600.0000,72600.0000,71775.0000,71775.0000,43021,0
20110208,71500.0000,72375.0000,71450.0000,72300.0000,58962,0
20110209,72950.0000,73325.0000,72700.0000,73150.0000,54585,0
20110210,72900.0000,73200.0000,72150.0000,72262.5000,66043,0
20110211,72175.0000,72175.0000,71175.0000,71450.0000,82498,0
20110214,71525.0000,71600.0000,70700.0000,70800.0000,71778,0
20110215,70500.0000,70500.0000,69000.0000,69062.5000,80856,0
20110216,68950.0000,69250.0000,68675.0000,68925.0000,74130,0
20110217,69025.0000,70875.0000,68950.0000,70825.0000,74130,0
20110218,69850.0000,70250.0000,68650.0000,69050.0000,74463,0
20110222,68250.0000,68250.0000,65550.0000,65550.0000,120279,0
20110223,65800.0000,66750.0000,65775.0000,66575.0000,126616,0
20110224,66150.0000,66600.0000,65550.0000,66462.5000,112519,0
20110225,66600.0000,69550.0000,66600.0000,68750.0000,138644,0
20110228,68400.0000,68425.0000,67950.0000,68237.5000,87004,0
20110301,68750.0000,68800.0000,67800.0000,68762.5000,99096,0
20110302,69700.0000,69875.0000,68775.0000,69712.5000,114792,0
20110303,69850.0000,70625.0000,69850.0000,70600.0000,77975,0
20110304,70975.0000,71050.0000,69900.0000,70700.0000,91264,0
20110307,70650.0000,70700.0000,69300.0000,69750.0000,88038,0
20110308,69200.0000,69575.0000,68700.0000,69100.0000,92009,0
20110309,69100.0000,69150.0000,67400.0000,67450.0000,106263,0
20110310,66500.0000,68400.0000,66200.0000,67775.0000,115019,0
20110311,66500.0000,67312.5000,66350.0000,66725.0000,95303,0
20110314,66200.0000,67100.0000,65975.0000,67000.0000,72096,0
20110315,66300.0000,66500.0000,63900.0000,63900.0000,71334,0
20110316,65250.0000,65475.0000,64550.0000,64762.5000,44561,0
20110317,66950.0000,67650.0000,66950.0000,67175.0000,49226,0
20110318,67700.0000,69550.0000,67700.0000,68575.0000,53498,0
20110321,68525.0000,68725.0000,68175.0000,68650.0000,46950,0
20110322,67800.0000,68750.0000,67800.0000,68750.0000,28892,0
20110323,68600.0000,68875.0000,68000.0000,68050.0000,29310,0
20110324,68150.0000,68300.0000,67500.0000,68225.0000,46895,0
20110325,68750.0000,68750.0000,68250.0000,68425.0000,30203,0
20110328,68500.0000,68550.0000,67950.0000,67962.5000,27529,0
20110329,68000.0000,68700.0000,67950.0000,68612.5000,36028,0
20110330,68500.0000,69200.0000,68450.0000,69137.5000,39973,0
20110331,71450.0000,72050.0000,70800.0000,71050.0000,59469,0
20110401,70825.0000,70875.0000,69975.0000,70212.5000,64588,0
20110404,70575.0000,70575.0000,69550.0000,69762.5000,59587,0
20110405,69150.0000,69575.0000,69000.0000,69237.5000,48224,0
20110406,69750.0000,69875.0000,69300.0000,69412.5000,58235,0
20110407,69625.0000,69625.0000,68650.0000,68775.0000,69189,0
20110408,68900.0000,70225.0000,68900.0000,70187.5000,75358,0
20110411,70050.0000,70050.0000,68850.0000,68987.5000,87471,0
20110412,68100.0000,68100.0000,66825.0000,67050.0000,96995,0
20110413,67625.0000,67950.0000,67200.0000,67250.0000,74283,0
20110414,66450.0000,67137.5000,66450.0000,67137.5000,63737,0
20110415,66925.0000,67387.5000,66837.5000,67162.5000,62777,0
20110418,66750.0000,68050.0000,66700.0000,67787.5000,77101,0
20110419,67800.0000,68000.0000,67425.0000,67700.0000,74385,0
20110420,68500.0000,69200.0000,68225.0000,68462.5000,74385,0
20110421,68650.0000,69600.0000,68225.0000,69487.5000,107841,0
20110425,69300.0000,69900.0000,69050.0000,69825.0000,94112,0
20110426,69350.0000,69650.0000,69100.0000,69462.5000,95998,0
20110427,68475.0000,69800.0000,68450.0000,69225.0000,114040,0
20110428,69750.0000,69750.0000,66950.0000,67675.0000,164142,0
20110429,67975.0000,69750.0000,67825.0000,69700.0000,98579,0
20110502,69600.0000,70075.0000,69275.0000,69650.0000,71429,0
20110503,69175.0000,69200.0000,67775.0000,68187.5000,89294,0
20110504,67800.0000,67925.0000,67375.0000,67600.0000,69726,0
20110505,66650.0000,67175.0000,65500.0000,66087.5000,105676,0
20110506,66150.0000,67000.0000,65375.0000,66300.0000,103851,0
20110509,66750.0000,67100.0000,66500.0000,66750.0000,59154,0
20110510,67200.0000,67650.0000,66900.0000,66900.0000,78485,0
20110511,66150.0000,66600.0000,65675.0000,66587.5000,93992,0
20110512,66000.0000,67750.0000,65900.0000,67137.5000,90636,0
20110513,67550.0000,67550.0000,66150.0000,66475.0000,84353,0
20110516,66825.0000,66825.0000,66100.0000,66125.0000,8766,0
20110517,66125.0000,66812.5000,65500.0000,66812.5000,13956,0
20110518,68300.0000,68637.5000,68300.0000,68637.5000,12881,0
20110519,69050.0000,69050.0000,68475.0000,68587.5000,8229,0
20110520,68050.0000,68587.5000,68050.0000,68587.5000,7951,0
20110523,68525.0000,68850.0000,68362.5000,68362.5000,9044,0
20110524,68900.0000,68900.0000,68125.0000,68400.0000,10985,0
20110525,68762.5000,68762.5000,68650.0000,68650.0000,9070,0
20110526,68500.0000,69675.0000,68500.0000,69050.0000,9070,0
20110527,68950.0000,68950.0000,68787.5000,68787.5000,10956,0
20110531,68775.0000,69200.0000,68600.0000,68600.0000,10365,0
20110601,68750.0000,69100.0000,68750.0000,69100.0000,6357,0
20110602,69900.0000,70025.0000,69850.0000,70025.0000,17129,0
20110603,70400.0000,70475.0000,70150.0000,70375.0000,10111,0
20110606,69950.0000,69950.0000,68850.0000,68887.5000,13851,0
20110607,68950.0000,69400.0000,68950.0000,69400.0000,16866,0
20110608,70050.0000,70050.0000,69575.0000,69712.5000,19238,0
20110609,69362.5000,69362.5000,69362.5000,69362.5000,19092,0
20110610,69025.0000,69112.5000,69025.0000,69112.5000,16038,0
20110613,68837.5000,69025.0000,68837.5000,68875.0000,9680,0
20110614,68250.0000,68250.0000,68000.0000,68125.0000,14572,0
20110615,68150.0000,68400.0000,68150.0000,68237.5000,16780,0
20110616,67550.0000,67750.0000,67500.0000,67500.0000,15015,0
20110617,67700.0000,67700.0000,66675.0000,66675.0000,17791,0
20110620,66850.0000,66850.0000,66800.0000,66800.0000,9412,0
20110621,67500.0000,67500.0000,67350.0000,67437.5000,15633,0
20110622,67100.0000,67100.0000,66050.0000,66550.0000,20784,0
20110623,65900.0000,65900.0000,65587.5000,65800.0000,20965,0
20110624,65850.0000,65850.0000,65750.0000,65750.0000,24841,0
20110627,65700.0000,66162.5000,65300.0000,66137.5000,28762,0
20110628,66900.0000,66900.0000,66137.5000,66225.0000,33923,0
20110629,66850.0000,66900.0000,66250.0000,66375.0000,33439,0
20110630,65100.0000,65600.0000,64750.0000,64975.0000,33439,0
20110701,65250.0000,65800.0000,65000.0000,65637.5000,23331,0
20110705,66325.0000,66325.0000,65600.0000,66112.5000,17407,0
20110706,65650.0000,66300.0000,65650.0000,66112.5000,16433,0
20110707,66700.0000,67037.5000,66675.0000,67037.5000,22373,0
20110708,66850.0000,67500.0000,66800.0000,67337.5000,18096,0
20110711,67025.0000,67500.0000,66975.0000,67325.0000,18740,0
20110712,67300.0000,67800.0000,67250.0000,67775.0000,29651,0
20110713,68625.0000,69000.0000,68575.0000,68737.5000,26088,0
20110714,69100.0000,69275.0000,68775.0000,69100.0000,18414,0
20110715,69500.0000,69575.0000,69150.0000,69150.0000,13967,0
20110718,68650.0000,69112.5000,68650.0000,69112.5000,9603,0
20110719,70000.0000,70000.0000,68700.0000,68850.0000,15729,0
20110720,69150.0000,69150.0000,68825.0000,68950.0000,12145,0
20110721,69050.0000,69075.0000,68650.0000,69062.5000,12389,0
20110722,68800.0000,69450.0000,68800.0000,69050.0000,13493,0
20110725,68400.0000,68400.0000,68125.0000,68225.0000,19826,0
20110726,68500.0000,69012.5000,68500.0000,69012.5000,25227,0
20110727,68650.0000,68750.0000,68587.5000,68587.5000,26161,0
20110728,68550.0000,68575.0000,68025.0000,68125.0000,27996,0
20110729,67575.0000,67575.0000,67250.0000,67425.0000,23684,0
20110801,68175.0000,68200.0000,67662.5000,67662.5000,14252,0
20110802,67450.0000,68500.0000,67450.0000,68500.0000,18676,0
20110803,68300.0000,68300.0000,67750.0000,68187.5000,13034,0
20110804,67250.0000,67250.0000,66812.5000,66812.5000,17042,0
20110805,66450.0000,66525.0000,65750.0000,66400.0000,22473,0
20110808,65400.0000,65400.0000,65000.0000,65225.0000,19317,0
20110809,65475.0000,65475.0000,64350.0000,64662.5000,16476,0
20110810,65050.0000,65050.0000,64500.0000,64775.0000,16907,0
20110811,62250.0000,66625.0000,62200.0000,66237.5000,19648,0
20110812,66500.0000,66500.0000,66350.0000,66387.5000,9498,0
20110815,67450.0000,67600.0000,67200.0000,67562.5000,59852,0
20110816,67100.0000,67700.0000,67100.0000,67475.0000,71430,0
20110817,67900.0000,68475.0000,67875.0000,68337.5000,93652,0
20110818,67350.0000,68225.0000,67300.0000,68050.0000,71621,0
20110819,68450.0000,68700.0000,68200.0000,68425.0000,72464,0
20110822,69150.0000,69387.5000,68975.0000,69262.5000,79449,0
20110823,69550.0000,69975.0000,69300.0000,69862.5000,114581,0
20110824,69825.0000,70150.0000,69450.0000,69675.0000,107996,0
20110825,69300.0000,69825.0000,69250.0000,69637.5000,78112,0
20110826,69500.0000,71250.0000,69475.0000,71175.0000,134254,0
20110829,71900.0000,72700.0000,71625.0000,72350.0000,119594,0
20110830,72250.0000,72900.0000,72075.0000,72850.0000,122124,0
20110831,72700.0000,73250.0000,72625.0000,72875.0000,109499,0
20110901,72450.0000,72800.0000,71650.0000,71725.0000,109499,0
20110902,71800.0000,72600.0000,71775.0000,72287.5000,104266,0
20110906,71450.0000,71450.0000,70400.0000,71125.0000,120343,0
20110907,71700.0000,71700.0000,70675.0000,71037.5000,106698,0
20110908,70750.0000,71150.0000,70625.0000,70912.5000,97634,0
20110909,70950.0000,71425.0000,70750.0000,71337.5000,89327,0
20110912,70425.0000,70600.0000,69450.0000,69800.0000,138734,0
20110913,69600.0000,69975.0000,69150.0000,69587.5000,112506,0
20110914,69200.0000,69775.0000,69100.0000,69137.5000,90183,0
20110915,69550.0000,69550.0000,68400.0000,68512.5000,25942,0
20110916,68700.0000,68800.0000,68250.0000,68350.0000,23385,0
20110919,67700.0000,67700.0000,66925.0000,67337.5000,29351,0
20110920,67850.0000,67925.0000,67325.0000,67437.5000,21767,0
20110921,67900.0000,67900.0000,66575.0000,66575.0000,34150,0
20110922,65050.0000,65425.0000,64700.0000,64712.5000,32470,0
20110923,64250.0000,64325.0000,63425.0000,63450.0000,29765,0
20110926,62800.0000,63825.0000,62500.0000,63562.5000,27431,0
20110927,64350.0000,64350.0000,63737.5000,63750.0000,25790,0
20110928,63250.0000,63250.0000,61650.0000,61775.0000,43789,0
20110929,61850.0000,62375.0000,61825.0000,62062.5000,41168,0
20110930,60850.0000,60850.0000,59475.0000,59475.0000,60885,0
20111003,59450.0000,59725.0000,59375.0000,59437.5000,38335,0
20111004,58600.0000,58800.0000,58300.0000,58587.5000,47907,0
20111005,59200.0000,59200.0000,58650.0000,58775.0000,36146,0
20111006,59400.0000,59400.0000,58775.0000,58787.5000,29980,0
20111007,58450.0000,58850.0000,58400.0000,58500.0000,42444,0
20111010,60000.0000,60000.0000,59425.0000,59437.5000,61962,0
20111011,60000.0000,62625.0000,59900.0000,62312.5000,97698,0
20111012,62300.0000,62850.0000,62050.0000,62475.0000,85476,0
20111013,62100.0000,63350.0000,62100.0000,63337.5000,87480,0
20111014,63725.0000,64075.0000,63600.0000,63925.0000,63363,0
20111017,63125.0000,63550.0000,62875.0000,63025.0000,36173,0
20111018,62050.0000,62900.0000,61850.0000,62812.5000,69477,0
20111019,62900.0000,63050.0000,61500.0000,61562.5000,59334,0
20111020,61350.0000,61550.0000,60425.0000,61525.0000,64048,0
20111021,62250.0000,62250.0000,60950.0000,61037.5000,79999,0
20111024,61800.0000,62125.0000,61362.5000,61762.5000,64303,0
20111025,61762.5000,62150.0000,61125.0000,61687.5000,67500,0
20111026,61800.0000,61800.0000,60850.0000,60987.5000,79723,0
20111027,62200.0000,62550.0000,61600.0000,62200.0000,132862,0
20111028,61900.0000,62150.0000,61250.0000,61300.0000,106493,0
20111031,60650.0000,61050.0000,60200.0000,60862.5000,100090,0
20111101,59700.0000,60350.0000,59550.0000,60125.0000,101883,0
20111102,60650.0000,60650.0000,60025.0000,60137.5000,63208,0
20111103,60900.0000,61550.0000,60800.0000,61362.5000,111255,0
20111104,61000.0000,61350.0000,60950.0000,61050.0000,59001,0
20111107,60800.0000,60800.0000,59925.0000,60087.5000,84870,0
20111108,60350.0000,60850.0000,60250.0000,60250.0000,68906,0
20111109,59400.0000,59850.0000,59162.5000,59275.0000,96136,0
20111110,59400.0000,59400.0000,58350.0000,58375.0000,96644,0
20111111,58650.0000,58950.0000,58500.0000,58775.0000,63947,0
20111114,59050.0000,59450.0000,58875.0000,58912.5000,67925,0
20111115,60150.0000,60687.5000,59950.0000,60512.5000,23831,0
20111116,60175.0000,60175.0000,59800.0000,59900.0000,26958,0
20111117,59700.0000,59700.0000,58625.0000,58925.0000,32411,0
20111118,59150.0000,59200.0000,58175.0000,58912.5000,17115,0
20111121,58250.0000,58300.0000,57875.0000,57900.0000,20918,0
20111122,58000.0000,58150.0000,57600.0000,58137.5000,24582,0
20111123,57150.0000,57200.0000,56575.0000,56575.0000,40172,0
20111125,56250.0000,56675.0000,55750.0000,55787.5000,17610,0
20111128,56500.0000,56675.0000,56500.0000,56550.0000,28329,0
20111129,56900.0000,57087.5000,56725.0000,56750.0000,32081,0
20111130,57500.0000,57762.5000,57025.0000,57050.0000,39384,0
20111201,57500.0000,57500.0000,56350.0000,56925.0000,50321,0
20111202,57100.0000,57675.0000,57050.0000,57312.5000,33437,0
20111205,57650.0000,57800.0000,56750.0000,56825.0000,31846,0
20111206,56550.0000,56975.0000,56525.0000,56975.0000,33960,0
20111207,57150.0000,57150.0000,56850.0000,57050.0000,45464,0
20111208,56600.0000,57250.0000,56600.0000,57112.5000,61776,0
20111209,56450.0000,56450.0000,55550.0000,55825.0000,81092,0
20111212,55300.0000,56150.0000,55300.0000,56112.5000,56448,0
20111213,56500.0000,56700.0000,56150.0000,56450.0000,58527,0
20111214,55950.0000,55950.0000,55275.0000,55500.0000,82829,0
20111215,56175.0000,56175.0000,55800.0000,56062.5000,53112,0
20111216,56350.0000,57100.0000,56350.0000,56975.0000,55687,0
20111219,57750.0000,57900.0000,57300.0000,57337.5000,46875,0
20111220,57750.0000,57950.0000,57400.0000,57725.0000,43772,0
20111221,57450.0000,58250.0000,57425.0000,58162.5000,58680,0
20111222,58350.0000,58875.0000,58225.0000,58587.5000,71019,0
20111223,58650.0000,58775.0000,58437.5000,58625.0000,42569,0
20111227,59100.0000,60650.0000,59100.0000,60475.0000,105498,0
20111228,60175.0000,60950.0000,59950.0000,60400.0000,106265,0
20111229,60000.0000,60500.0000,59675.0000,59850.0000,95082,0
20111230,60100.0000,60775.0000,60100.0000,60387.5000,71944,0
20120103,61650.0000,62225.0000,61225.0000,61375.0000,98581,0
20120104,61200.0000,61762.5000,61137.5000,61500.0000,93292,0
20120105,60800.0000,61150.0000,60300.0000,60450.0000,90522,0
20120106,60900.0000,60900.0000,59725.0000,59825.0000,80303,0
20120109,60450.0000,61725.0000,60450.0000,61650.0000,183913,0
20120110,61600.0000,61650.0000,61050.0000,61600.0000,95013,0
20120111,60900.0000,60900.0000,60050.0000,60150.0000,104300,0
20120112,58250.0000,59350.0000,57600.0000,59125.0000,146155,0
20120113,58750.0000,59150.0000,57875.0000,57912.5000,128502,0
20120117,59300.0000,59775.0000,59150.0000,59625.0000,34340,0
20120118,59300.0000,59612.5000,59200.0000,59612.5000,34100,0
20120119,60125.0000,60225.0000,60125.0000,60212.5000,36829,0
20120120,59950.0000,60050.0000,59750.0000,59775.0000,22830,0
20120123,60850.0000,61325.0000,60850.0000,61275.0000,22136,0
20120124,60800.0000,61475.0000,60800.0000,61437.5000,18572,0
20120125,61250.0000,61450.0000,61050.0000,61137.5000,19350,0
20120126,61725.0000,61900.0000,61450.0000,61600.0000,15735,0
20120127,61500.0000,61500.0000,61350.0000,61425.0000,9961,0
20120130,60400.0000,60500.0000,59750.0000,59762.5000,30526,0
20120131,60100.0000,60525.0000,59750.0000,60425.0000,36619,0
20120201,61250.0000,61250.0000,61050.0000,61212.5000,41659,0
20120202,60850.0000,61575.0000,60800.0000,61275.0000,32080,0
20120203,61700.0000,62125.0000,61450.0000,62037.5000,30070,0
20120206,62250.0000,62500.0000,62050.0000,62100.0000,44095,0
20120207,62000.0000,62100.0000,62000.0000,62050.0000,45425,0
20120208,62300.0000,62400.0000,61675.0000,62000.0000,42007,0
20120209,61950.0000,62600.0000,61800.0000,61800.0000,55720,0
20120210,61637.5000,61950.0000,61437.5000,61875.0000,38002,0
20120213,62300.0000,63125.0000,62225.0000,63000.0000,65682,0
20120214,63100.0000,63350.0000,63000.0000,63125.0000,58525,0
20120215,63600.0000,63800.0000,63400.0000,63437.5000,59221,0
20120216,63250.0000,63525.0000,63200.0000,63250.0000,54131,0
20120217,63850.0000,63950.0000,63500.0000,63687.5000,41181,0
20120221,63700.0000,64025.0000,63325.0000,63850.0000,51340,0
20120222,63575.0000,63950.0000,63425.0000,63937.5000,62941,0
20120223,64050.0000,64300.0000,63875.0000,64175.0000,100301,0
20120224,64300.0000,64500.0000,64250.0000,64337.5000,100208,0
20120227,64275.0000,65200.0000,64275.0000,65125.0000,117225,0
20120228,65000.0000,65700.0000,65000.0000,65625.0000,114507,0
20120229,65675.0000,66200.0000,65475.0000,66000.0000,115062,0
20120301,65800.0000,66150.0000,65625.0000,66125.0000,104680,0
20120302,65900.0000,66650.0000,65850.0000,66650.0000,206196,0
20120305,66500.0000,66775.0000,66175.0000,66250.0000,189089,0
20120306,65800.0000,66800.0000,65800.0000,66762.5000,127974,0
20120307,66625.0000,66750.0000,66237.5000,66337.5000,95828,0
20120308,66600.0000,66950.0000,66475.0000,66925.0000,99072,0
20120309,67050.0000,67700.0000,66525.0000,66887.5000,154548,0
20120312,66725.0000,67075.0000,66600.0000,66725.0000,83833,0
20120313,67350.0000,67700.0000,67175.0000,67437.5000,103064,0
20120314,67700.0000,67962.5000,67375.0000,67512.5000,98493,0
20120315,68300.0000,68775.0000,68300.0000,68775.0000,37820,0
20120316,68800.0000,69162.5000,68775.0000,69037.5000,47015,0
20120319,68850.0000,68850.0000,68550.0000,68675.0000,28630,0
20120320,67850.0000,67850.0000,67475.0000,67612.5000,47159,0
20120321,67700.0000,68100.0000,67700.0000,68100.0000,37378,0
20120322,67350.0000,67900.0000,67350.0000,67837.5000,37717,0
20120323,68750.0000,68750.0000,68550.0000,68587.5000,43632,0
20120326,69250.0000,69500.0000,69200.0000,69212.5000,54775,0
20120327,69475.0000,69525.0000,68800.0000,68812.5000,60563,0
20120328,69075.0000,69150.0000,68650.0000,68650.0000,43056,0
20120329,68700.0000,68725.0000,67825.0000,68062.5000,91133,0
20120330,70700.0000,70900.0000,70350.0000,70412.5000,73828,0
20120402,70925.0000,71525.0000,70900.0000,71362.5000,72573,0
20120403,71250.0000,71250.0000,71050.0000,71062.5000,58325,0
20120404,70675.0000,71587.5000,70675.0000,71187.5000,75707,0
20120405,71450.0000,71887.5000,71425.0000,71887.5000,3828,0
20120406,71450.0000,71887.5000,71425.0000,71887.5000,0,0
20120409,71900.0000,71900.0000,71575.0000,71737.5000,57506,0
20120410,72050.0000,72325.0000,71300.0000,71362.5000,103112,0
20120411,71550.0000,71550.0000,71000.0000,71212.5000,76771,0
20120412,71600.0000,72325.0000,71600.0000,72225.0000,83478,0
20120413,72150.0000,72325.0000,71950.0000,72037.5000,92872,0
20120416,71400.0000,71400.0000,71000.0000,71212.5000,83376,0
20120417,71700.0000,71950.0000,71450.0000,71575.0000,94963,0
20120418,70800.0000,70950.0000,70500.0000,70675.0000,187762,0
20120419,71350.0000,71750.0000,70625.0000,71050.0000,103082,0
20120420,71400.0000,72800.0000,71175.0000,72475.0000,149069,0
20120423,72300.0000,72687.5000,71950.0000,72050.0000,115586,0
20120424,72600.0000,73462.5000,72500.0000,73250.0000,138051,0
20120425,74700.0000,74700.0000,73562.5000,73800.0000,176450,0
20120426,74000.0000,74125.0000,73200.0000,74012.5000,143634,0
20120427,74550.0000,75225.0000,74375.0000,74675.0000,133174,0
20120430,74475.0000,75350.0000,74125.0000,75275.0000,94796,0
20120501,74850.0000,75200.0000,74675.0000,75175.0000,103262,0
20120502,74800.0000,75625.0000,74050.0000,74250.0000,139854,0
20120503,74150.0000,74250.0000,73300.0000,73675.0000,109179,0
20120504,73675.0000,73950.0000,72900.0000,73912.5000,118400,0
20120507,73400.0000,73650.0000,73075.0000,73287.5000,88868,0
20120508,73250.0000,73300.0000,71750.0000,71912.5000,141982,0
20120509,71050.0000,71725.0000,70750.0000,71512.5000,122291,0
20120510,72600.0000,72875.0000,72350.0000,72762.5000,109117,0
20120511,72000.0000,72187.5000,70175.0000,70300.0000,137891,0
20120514,68950.0000,69825.0000,68900.0000,69350.0000,277171,0
20120515,69350.0000,69687.5000,69100.0000,69687.5000,21688,0
20120516,69200.0000,69762.5000,69200.0000,69762.5000,26343,0
20120517,70175.0000,70262.5000,70025.0000,70262.5000,26708,0
20120518,69050.0000,69050.0000,69050.0000,69050.0000,22238,0
20120521,69787.5000,69787.5000,69787.5000,69787.5000,7142,0
20120522,68175.0000,68237.5000,68175.0000,68237.5000,9761,0
20120523,67125.0000,67125.0000,67125.0000,67125.0000,14093,0
20120524,67812.5000,67812.5000,67812.5000,67812.5000,8116,0
20120525,68100.0000,68100.0000,68100.0000,68100.0000,5730,0
20120529,68975.0000,68975.0000,68362.5000,68362.5000,6310,0
20120530,67900.0000,68000.0000,67725.0000,67725.0000,7909,0
20120531,66137.5000,66137.5000,66137.5000,66137.5000,11888,0
20120601,65825.0000,65925.0000,65825.0000,65925.0000,14570,0
20120604,65875.0000,66025.0000,65875.0000,65987.5000,6585,0
20120605,66475.0000,66850.0000,66475.0000,66625.0000,12105,0
20120606,68050.0000,68350.0000,67925.0000,68312.5000,18616,0
20120607,70312.5000,70312.5000,70312.5000,70312.5000,30407,0
20120608,70150.0000,70150.0000,70025.0000,70025.0000,16248,0
20120611,70050.0000,70050.0000,69950.0000,69950.0000,9575,0
20120612,70062.5000,70062.5000,70062.5000,70062.5000,20568,0
20120613,68775.0000,68887.5000,68775.0000,68887.5000,18456,0
20120614,68737.5000,68737.5000,68187.5000,68187.5000,20341,0
20120615,68337.5000,68337.5000,67825.0000,67850.0000,25605,0
20120618,68512.5000,68512.5000,68512.5000,68512.5000,26457,0
20120619,70475.0000,71062.5000,70475.0000,71062.5000,41884,0
20120620,71500.0000,71850.0000,71200.0000,71850.0000,26566,0
20120621,71900.0000,71900.0000,71150.0000,71150.0000,32528,0
20120622,72100.0000,72125.0000,71300.0000,71300.0000,33152,0
20120625,73300.0000,73750.0000,73275.0000,73350.0000,32322,0
20120626,73925.0000,73925.0000,72500.0000,72775.0000,35455,0
20120627,73700.0000,73700.0000,72700.0000,72800.0000,46281,0
20120628,72387.5000,72675.0000,72312.5000,72312.5000,43256,0
20120629,74025.0000,74100.0000,73850.0000,74087.5000,45036,0
20120702,71600.0000,74712.5000,71600.0000,74712.5000,30541,0
20120703,75650.0000,76750.0000,75550.0000,76475.0000,28488,0
20120705,77250.0000,79250.0000,77225.0000,79150.0000,41417,0
20120706,78887.5000,78900.0000,78300.0000,78362.5000,30336,0
20120709,80700.0000,80700.0000,80300.0000,80337.5000,32573,0
20120710,79725.0000,80275.0000,79400.0000,79525.0000,32392,0
20120711,80000.0000,80000.0000,78425.0000,78575.0000,45901,0
20120712,78900.0000,79125.0000,78600.0000,78625.0000,29354,0
20120713,79725.0000,79737.5000,79725.0000,79737.5000,21417,0
20120716,80000.0000,80475.0000,80000.0000,80475.0000,9874,0
20120717,80637.5000,80637.5000,80637.5000,80637.5000,21971,0
20120718,82475.0000,82475.0000,82400.0000,82400.0000,18188,0
20120719,83850.0000,84562.5000,83850.0000,84562.5000,23089,0
20120720,85425.0000,85662.5000,85425.0000,85662.5000,22993,0
20120723,83700.0000,83700.0000,82387.5000,82387.5000,20793,0
20120724,79550.0000,79775.0000,79350.0000,79775.0000,22492,0
20120725,81750.0000,82025.0000,81750.0000,82025.0000,17249,0
20120726,81100.0000,81300.0000,79500.0000,79825.0000,20704,0
20120727,81500.0000,81500.0000,81200.0000,81387.5000,18084,0
20120730,82950.0000,83362.5000,82950.0000,83362.5000,15570,0
20120731,83325.0000,83325.0000,82750.0000,82837.5000,17539,0
20120801,82025.0000,82025.0000,80275.0000,81937.5000,38876,0
20120802,80675.0000,81175.0000,80675.0000,81175.0000,19629,0
20120803,81875.0000,81875.0000,81787.5000,81787.5000,15998,0
20120806,79900.0000,79900.0000,79625.0000,79625.0000,21095,0
20120807,80175.0000,80175.0000,78750.0000,78825.0000,14078,0
20120808,78975.0000,80100.0000,78975.0000,80000.0000,15245,0
20120809,81175.0000,82737.5000,81175.0000,82737.5000,18169,0
20120810,82850.0000,83662.5000,82850.0000,83662.5000,18956,0
20120813,81900.0000,82050.0000,81112.5000,81112.5000,15974,0
20120814,81300.0000,81300.0000,81037.5000,81175.0000,12240,0
20120815,80950.0000,81900.0000,80950.0000,81725.0000,88777,0
20120816,81500.0000,81900.0000,81125.0000,81262.5000,91862,0
20120817,81750.0000,82400.0000,81725.0000,82287.5000,70379,0
20120820,82875.0000,84250.0000,82700.0000,84175.0000,102125,0
20120821,86100.0000,86700.0000,85850.0000,86625.0000,150298,0
20120822,86550.0000,86600.0000,85850.0000,86387.5000,103400,0
20120823,86500.0000,86600.0000,85237.5000,85750.0000,137093,0
20120824,86700.0000,86725.0000,85925.0000,86575.0000,94948,0
20120827,87200.0000,87200.0000,85725.0000,85937.5000,132197,0
20120828,85450.0000,86400.0000,85400.0000,86112.5000,114972,0
20120829,86450.0000,87725.0000,86300.0000,87650.0000,98640,0
20120830,87750.0000,88500.0000,87350.0000,88175.0000,120249,0
20120831,87575.0000,88037.5000,87400.0000,87825.0000,97313,0
20120904,88650.0000,89175.0000,87825.0000,88412.5000,136153,0
20120905,88025.0000,88075.0000,87150.0000,87375.0000,107581,0
20120906,87250.0000,87650.0000,86850.0000,87350.0000,108206,0
20120907,86425.0000,87550.0000,86350.0000,86825.0000,99420,0
20120910,86750.0000,87000.0000,85850.0000,85937.5000,88823,0
20120911,85725.0000,85750.0000,84950.0000,85075.0000,112542,0
20120912,85500.0000,87350.0000,84700.0000,87287.5000,168334,0
20120913,87175.0000,87450.0000,86650.0000,87362.5000,110531,0
20120914,88150.0000,88150.0000,86875.0000,86950.0000,114416,0
20120917,86712.5000,86862.5000,83500.0000,83500.0000,44125,0
20120918,83087.5000,83575.0000,81587.5000,81962.5000,43553,0
20120919,82087.5000,83700.0000,82062.5000,83462.5000,27870,0
20120920,83375.0000,84275.0000,80750.0000,80887.5000,50562,0
20120921,80937.5000,81875.0000,80375.0000,81100.0000,29921,0
20120924,81100.0000,81287.5000,79550.0000,80550.0000,27163,0
20120925,80462.5000,81337.5000,80337.5000,80712.5000,27258,0
20120926,80662.5000,80762.5000,78362.5000,78712.5000,38520,0
20120927,78725.0000,79250.0000,77937.5000,78562.5000,40485,0
20120928,78512.5000,80737.5000,77962.5000,80137.5000,56224,0
20121001,79912.5000,80037.5000,78000.0000,78150.0000,34316,0
20121002,78125.0000,78200.0000,76500.0000,76662.5000,55887,0
20121003,76700.0000,77175.0000,75312.5000,76612.5000,49359,0
20121004,76612.5000,78375.0000,76600.0000,77550.0000,43653,0
20121005,77587.5000,78450.0000,77212.5000,77550.0000,65839,0
20121008,77600.0000,77950.0000,76762.5000,77400.0000,55341,0
20121009,77387.5000,78575.0000,77200.0000,77462.5000,60674,0
20121010,77350.0000,77450.0000,75900.0000,76187.5000,73840,0
20121011,76150.0000,78337.5000,76087.5000,77425.0000,88647,0
20121012,77375.0000,77637.5000,75475.0000,76100.0000,54021,0
20121015,75912.5000,75962.5000,74200.0000,74587.5000,48031,0
20121016,74625.0000,75675.0000,74525.0000,74637.5000,44462,0
20121017,74637.5000,75500.0000,74312.5000,75412.5000,34575,0
20121018,75375.0000,77400.0000,75337.5000,77312.5000,70224,0
20121019,77250.0000,77850.0000,76725.0000,76825.0000,64269,0
20121022,76637.5000,78062.5000,76450.0000,77462.5000,81375,0
20121023,77462.5000,77850.0000,76562.5000,77787.5000,60376,0
20121024,77787.5000,78850.0000,77587.5000,78612.5000,84687,0
20121025,78550.0000,78800.0000,77937.5000,78300.0000,76131,0
20121026,78200.0000,78437.5000,77687.5000,78187.5000,77328,0
20121029,78062.5000,78175.0000,76312.5000,76487.5000,95848,0
20121030,76550.0000,77550.0000,76412.5000,76825.0000,101594,0
20121031,76750.0000,77937.5000,76750.0000,77437.5000,93364,0
20121101,77450.0000,78575.0000,77400.0000,78000.0000,81755,0
20121102,77925.0000,78000.0000,76212.5000,76337.5000,100576,0
20121105,76037.5000,76212.5000,75100.0000,75162.5000,82363,0
20121106,75150.0000,76150.0000,75125.0000,75775.0000,71783,0
20121107,75800.0000,76087.5000,74862.5000,75350.0000,85151,0
20121108,75350.0000,75675.0000,74650.0000,74787.5000,83013,0
20121109,74725.0000,74950.0000,72450.0000,72562.5000,165962,0
20121112,72412.5000,72437.5000,70100.0000,70250.0000,134323,0
20121113,70350.0000,70887.5000,69562.5000,70400.0000,106524,0
20121114,70375.0000,71425.0000,70362.5000,70950.0000,87152,0
20121115,69675.0000,69675.0000,69200.0000,69200.0000,22963,0
20121116,68000.0000,68400.0000,67900.0000,68400.0000,25745,0
20121119,69062.5000,69100.0000,68987.5000,69100.0000,15968,0
20121120,69850.0000,69875.0000,69812.5000,69812.5000,20973,0
20121121,69750.0000,69750.0000,69687.5000,69687.5000,18048,0
20121123,70300.0000,70325.0000,70150.0000,70150.0000,10005,0
20121126,70750.0000,70800.0000,70325.0000,70612.5000,22299,0
20121127,71500.0000,71950.0000,71500.0000,71875.0000,29739,0
20121128,71875.0000,71925.0000,71750.0000,71750.0000,29308,0
20121129,71800.0000,72050.0000,71800.0000,72050.0000,39706,0
20121130,71350.0000,71675.0000,71350.0000,71625.0000,30297,0
20121203,72375.0000,72412.5000,72350.0000,72412.5000,33081,0
20121204,71900.0000,72512.5000,71575.0000,72512.5000,33647,0
20121205,73687.5000,73687.5000,73687.5000,73687.5000,42402,0
20121206,73975.0000,74300.0000,73600.0000,74300.0000,44073,0
20121207,74000.0000,74250.0000,73600.0000,73600.0000,74999,0
20121210,72825.0000,73800.0000,72825.0000,73775.0000,89241,0
20121211,74000.0000,74025.0000,73425.0000,73562.5000,95150,0
20121212,73225.0000,73687.5000,73150.0000,73525.0000,90823,0
20121213,73650.0000,73762.5000,73600.0000,73625.0000,97703,0
20121214,74525.0000,74600.0000,74500.0000,74575.0000,69983,0
20121217,74900.0000,74900.0000,74300.0000,74412.5000,84176,0
20121218,73250.0000,73550.0000,72875.0000,73025.0000,98044,0
20121219,73000.0000,73000.0000,71325.0000,71550.0000,101827,0
20121220,70450.0000,70825.0000,70000.0000,70237.5000,133735,0
20121221,71050.0000,71550.0000,71000.0000,71462.5000,78555,0
20121224,71600.0000,71800.0000,71525.0000,71787.5000,24949,0
20121226,72000.0000,72050.0000,70825.0000,70925.0000,39563,0
20121227,71325.0000,71375.0000,70575.0000,70700.0000,62566,0
20121228,70850.0000,71000.0000,70762.5000,70900.0000,64420,0
20121231,70275.0000,70950.0000,70075.0000,70475.0000,53829,0
20130102,71650.0000,71700.0000,69375.0000,69612.5000,94209,0
20130103,68850.0000,69400.0000,68675.0000,69325.0000,85393,0
20130104,68725.0000,68800.0000,67887.5000,68362.5000,104270,0
20130107,68850.0000,69450.0000,68350.0000,69425.0000,94308,0
20130108,69250.0000,69625.0000,68900.0000,69325.0000,101611,0
20130109,69550.0000,69550.0000,69000.0000,69275.0000,69682,0
20130110,69450.0000,69725.0000,68850.0000,68987.5000,76327,0
20130111,68400.0000,68900.0000,67750.0000,68662.5000,154071,0
20130114,70000.0000,71100.0000,70000.0000,70900.0000,146887,0
20130115,70500.0000,70500.0000,69987.5000,69987.5000,35248,0
20130116,70900.0000,71062.5000,70550.0000,71062.5000,29037,0
20130117,71175.0000,71175.0000,70737.5000,70737.5000,29415,0
20130118,70700.0000,70837.5000,70700.0000,70837.5000,22124,0
20130122,71850.0000,71962.5000,71800.0000,71962.5000,38699,0
20130123,71950.0000,72150.0000,71337.5000,71337.5000,30442,0
20130124,70375.0000,71325.0000,70375.0000,71187.5000,35168,0
20130125,71025.0000,71300.0000,71025.0000,71300.0000,34993,0
20130128,71425.0000,71687.5000,71375.0000,71675.0000,37897,0
20130129,72075.0000,72187.5000,71700.0000,71987.5000,39451,0
20130130,72950.0000,73475.0000,72950.0000,73375.0000,64419,0
20130131,72850.0000,72987.5000,72850.0000,72987.5000,61456,0
20130201,73775.0000,73775.0000,73250.0000,73275.0000,39590,0
20130204,73750.0000,74012.5000,73750.0000,74012.5000,36824,0
20130205,73725.0000,74287.5000,73725.0000,74287.5000,39446,0
20130206,73525.0000,74050.0000,73425.0000,73862.5000,50109,0
20130207,74025.0000,74025.0000,73575.0000,73662.5000,71097,0
20130208,73600.0000,73600.0000,71837.5000,71837.5000,80459,0
20130211,70875.0000,70875.0000,70800.0000,70862.5000,71779,0
20130212,70475.0000,70475.0000,70300.0000,70475.0000,71523,0
20130213,70050.0000,70700.0000,70050.0000,70675.0000,66586,0
20130214,70050.0000,70425.0000,70050.0000,70425.0000,60546,0
20130215,70425.0000,70737.5000,70425.0000,70737.5000,61794,0
20130219,71800.0000,72937.5000,71800.0000,72862.5000,95230,0
20130220,73375.0000,73500.0000,73000.0000,73425.0000,83578,0
20130221,73525.0000,73700.0000,73375.0000,73525.0000,104166,0
20130222,74200.0000,74325.0000,72100.0000,72187.5000,163530,0
20130225,71950.0000,71950.0000,71225.0000,71762.5000,129812,0
20130226,72000.0000,72050.0000,71050.0000,71587.5000,120788,0
20130227,71950.0000,72287.5000,71650.0000,71975.0000,100187,0
20130228,72700.0000,73212.5000,72550.0000,72612.5000,120402,0
20130301,72150.0000,72325.0000,71750.0000,72175.0000,88607,0
20130304,72400.0000,73200.0000,71775.0000,73100.0000,96408,0
20130305,73100.0000,74087.5000,72950.0000,73325.0000,103487,0
20130306,73325.0000,73775.0000,72775.0000,73300.0000,97660,0
20130307,73275.0000,73737.5000,73037.5000,73675.0000,72997,0
20130308,73650.0000,74237.5000,72512.5000,73550.0000,115998,0
20130311,73725.0000,74200.0000,73362.5000,73975.0000,74346,0
20130312,73950.0000,74025.0000,73250.0000,73437.5000,81238,0
20130313,73400.0000,73437.5000,72012.5000,72350.0000,113350,0
20130314,72337.5000,72500.0000,71450.0000,71775.0000,98259,0
20130315,70925.0000,71287.5000,70362.5000,70537.5000,43998,0
20130318,70412.5000,70462.5000,69412.5000,69725.0000,56166,0
20130319,69725.0000,70037.5000,69312.5000,69400.0000,52261,0
20130320,69362.5000,70062.5000,69350.0000,69962.5000,36060,0
20130321,70000.0000,71362.5000,69962.5000,71275.0000,42379,0
20130322,71162.5000,71250.0000,70437.5000,70900.0000,32374,0
20130325,70875.0000,71162.5000,70425.0000,70875.0000,28612,0
20130326,70825.0000,71400.0000,70675.0000,71325.0000,30131,0
20130327,71262.5000,71700.0000,71062.5000,71550.0000,30661,0
20130328,71575.0000,71812.5000,68800.0000,69275.0000,97215,0
20130401,69225.0000,69412.5000,68337.5000,68612.5000,47836,0
20130402,68750.0000,69300.0000,68337.5000,68725.0000,53356,0
20130403,68800.0000,68837.5000,67612.5000,67887.5000,68111,0
20130404,67912.5000,68050.0000,67012.5000,67587.5000,54898,0
20130405,67637.5000,67650.0000,66825.0000,67187.5000,74811,0
20130408,67125.0000,68037.5000,66887.5000,67900.0000,69421,0
20130409,67850.0000,68625.0000,67675.0000,68562.5000,91229,0
20130410,68500.0000,69100.0000,67962.5000,68375.0000,79000,0
20130411,68350.0000,68787.5000,67762.5000,68412.5000,103344,0
20130412,68325.0000,69187.5000,68262.5000,68962.5000,83992,0
20130415,68925.0000,69012.5000,67725.0000,67800.0000,82512,0
20130416,67750.0000,68887.5000,67525.0000,68762.5000,92815,0
20130417,68725.0000,69462.5000,68400.0000,69000.0000,87693,0
20130418,68887.5000,69987.5000,68762.5000,69500.0000,106805,0
20130419,69500.0000,70025.0000,69000.0000,69125.0000,74537,0
20130422,68875.0000,69025.0000,67925.0000,68212.5000,92510,0
20130423,68200.0000,68575.0000,67650.0000,67925.0000,124534,0
20130424,67837.5000,68225.0000,67050.0000,67262.5000,107647,0
20130425,67262.5000,68687.5000,67200.0000,68612.5000,99593,0
20130426,68550.0000,69275.0000,68300.0000,69050.0000,105246,0
20130429,69000.0000,70550.0000,68875.0000,70437.5000,120108,0
20130430,70387.5000,71187.5000,69775.0000,69950.0000,105411,0
20130501,69800.0000,69900.0000,68275.0000,68650.0000,95870,0
20130502,68650.0000,69162.5000,68400.0000,68612.5000,71483,0
20130503,68600.0000,69987.5000,68600.0000,69362.5000,82827,0
20130506,69137.5000,69750.0000,68312.5000,68462.5000,67369,0
20130507,68450.0000,69200.0000,68375.0000,69112.5000,67775,0
20130508,69112.5000,70150.0000,68950.0000,69537.5000,89220,0
20130509,69512.5000,70500.0000,69350.0000,70437.5000,83025,0
20130510,70350.0000,70975.0000,69500.0000,69950.0000,101803,0
20130513,69700.0000,71150.0000,69675.0000,70962.5000,79652,0
20130514,70937.5000,71300.0000,70250.0000,70737.5000,75696,0
20130515,67412.5000,67575.0000,66700.0000,67100.0000,5857,0
20130516,67100.0000,67912.5000,66900.0000,67700.0000,8939,0
20130517,67737.5000,68975.0000,67500.0000,68925.0000,9931,0
20130520,68875.0000,69600.0000,68425.0000,69550.0000,8426,0
20130521,69300.0000,69762.5000,68762.5000,69512.5000,11874,0
20130522,69437.5000,70312.5000,69275.0000,70275.0000,10901,0
20130523,70250.0000,72225.0000,70037.5000,70725.0000,18278,0
20130524,70487.5000,71087.5000,69800.0000,70125.0000,9277,0
20130528,70000.0000,72425.0000,70000.0000,71687.5000,7624,0
20130529,71425.0000,72037.5000,70900.0000,71462.5000,7088,0
20130530,71450.0000,71750.0000,70875.0000,71337.5000,6737,0
20130531,71325.0000,72450.0000,71325.0000,71887.5000,7052,0
20130603,71800.0000,73300.0000,71775.0000,72912.5000,8048,0
20130604,72787.5000,73000.0000,72200.0000,72600.0000,5055,0
20130605,72512.5000,73300.0000,72412.5000,72737.5000,15892,0
20130606,72700.0000,72762.5000,72037.5000,72487.5000,8660,0
20130607,72487.5000,73337.5000,72400.0000,72812.5000,10599,0
20130610,72512.5000,72700.0000,71500.0000,71787.5000,7771,0
20130611,71787.5000,72700.0000,71787.5000,72537.5000,16222,0
20130612,72550.0000,73150.0000,71900.0000,72262.5000,15845,0
20130613,72200.0000,72450.0000,71087.5000,71337.5000,13990,0
20130614,71337.5000,71800.0000,70962.5000,71700.0000,11026,0
20130617,71275.0000,71850.0000,70675.0000,71762.5000,11184,0
20130618,71700.0000,72562.5000,71675.0000,71775.0000,18166,0
20130619,71775.0000,72525.0000,71450.0000,72350.0000,14268,0
20130620,72162.5000,72175.0000,70950.0000,71037.5000,14114,0
20130621,71037.5000,71437.5000,70500.0000,70687.5000,13356,0
20130624,70250.0000,71162.5000,70050.0000,71062.5000,18687,0
20130625,71037.5000,71675.0000,70850.0000,71462.5000,20261,0
20130626,71400.0000,71612.5000,71012.5000,71262.5000,28475,0
20130627,71212.5000,71850.0000,71062.5000,71625.0000,38563,0
20130628,71462.5000,72337.5000,70587.5000,71550.0000,34495,0
20130701,71300.0000,72687.5000,71037.5000,71812.5000,25485,0
20130702,71762.5000,72250.0000,71512.5000,71675.0000,16935,0
20130703,71637.5000,72500.0000,71637.5000,72062.5000,16679,0
20130705,72062.5000,72162.5000,71587.5000,71600.0000,15912,0
20130708,71600.0000,72975.0000,71337.5000,72775.0000,29317,0
20130709,72775.0000,73975.0000,72600.0000,73412.5000,37966,0
20130710,73350.0000,73950.0000,73100.0000,73237.5000,34178,0
20130711,73187.5000,73825.0000,73000.0000,73600.0000,34955,0
20130712,73662.5000,73900.0000,71300.0000,71450.0000,35140,0
20130715,64675.0000,65775.0000,64612.5000,65725.0000,7711,0
20130716,65950.0000,67212.5000,65812.5000,66775.0000,8324,0
20130717,66775.0000,67000.0000,66162.5000,66462.5000,7607,0
20130718,66300.0000,66412.5000,65450.0000,65812.5000,9993,0
20130719,65850.0000,66537.5000,65837.5000,66300.0000,11476,0
20130722,66437.5000,67625.0000,66000.0000,67437.5000,17293,0
20130723,67212.5000,67850.0000,66125.0000,66200.0000,22740,0
20130724,66100.0000,66600.0000,64862.5000,65087.5000,20328,0
20130725,64912.5000,65400.0000,63162.5000,63337.5000,17869,0
20130726,63312.5000,63800.0000,62512.5000,63762.5000,16062,0
20130729,63550.0000,63837.5000,62862.5000,63600.0000,17069,0
20130730,63587.5000,64000.0000,62362.5000,62450.0000,18149,0
20130731,62400.0000,62687.5000,61862.5000,62487.5000,10756,0
20130801,62350.0000,62612.5000,61512.5000,61712.5000,13865,0
20130802,61800.0000,62387.5000,60387.5000,60637.5000,16559,0
20130805,60612.5000,60712.5000,59325.0000,60375.0000,18621,0
20130806,60362.5000,60487.5000,59625.0000,59675.0000,11433,0
20130807,59637.5000,60425.0000,59612.5000,59950.0000,13365,0
20130808,59950.0000,61650.0000,59937.5000,61387.5000,17026,0
20130809,61400.0000,62050.0000,60800.0000,60925.0000,12471,0
20130812,61200.0000,62912.5000,60850.0000,62825.0000,17190,0
20130813,62675.0000,63450.0000,62625.0000,62887.5000,8975,0
20130814,62887.5000,63550.0000,62162.5000,63475.0000,11352,0
20130815,62050.0000,63450.0000,61962.5000,63275.0000,152491,0
20130816,63237.5000,63600.0000,62887.5000,62962.5000,91170,0
20130819,63637.5000,65262.5000,63625.0000,65162.5000,157926,0
20130820,65150.0000,65487.5000,64137.5000,64525.0000,115199,0
20130821,64475.0000,65950.0000,64275.0000,65200.0000,134907,0
20130822,65025.0000,65275.0000,64150.0000,64337.5000,137823,0
20130823,64500.0000,66575.0000,64412.5000,66400.0000,162029,0
20130826,67400.0000,69900.0000,67400.0000,69475.0000,238965,0
20130827,69350.0000,70475.0000,68400.0000,68525.0000,185050,0
20130828,68675.0000,69387.5000,68112.5000,68637.5000,128572,0
20130829,68750.0000,69137.5000,68025.0000,68425.0000,101526,0
20130830,68525.0000,68525.0000,67300.0000,67875.0000,114144,0
20130903,69700.0000,70425.0000,68925.0000,69337.5000,155291,0
20130904,69250.0000,69362.5000,67075.0000,67625.0000,143238,0
20130905,67762.5000,68425.0000,66750.0000,68375.0000,120104,0
20130906,68400.0000,68875.0000,67775.0000,68387.5000,118862,0
20130909,69100.0000,69200.0000,67562.5000,67825.0000,92698,0
20130910,67400.0000,68162.5000,67012.5000,67750.0000,95100,0
20130911,67862.5000,68075.0000,67437.5000,67912.5000,73881,0
20130912,67900.0000,69937.5000,67062.5000,69800.0000,219172,0
20130913,69900.0000,70000.0000,69000.0000,69075.0000,102749,0
20130916,68625.0000,68700.0000,67175.0000,67412.5000,24216,0
20130917,67450.0000,68250.0000,66600.0000,67150.0000,35400,0
20130918,67125.0000,67600.0000,66787.5000,67512.5000,34603,0
20130919,67750.0000,68150.0000,66675.0000,67075.0000,20579,0
20130920,67112.5000,67112.5000,65700.0000,65900.0000,21440,0
20130923,65612.5000,66000.0000,65425.0000,65525.0000,16445,0
20130924,65462.5000,66250.0000,65375.0000,65737.5000,17200,0
20130925,65662.5000,66500.0000,65450.0000,66200.0000,27386,0
20130926,66112.5000,66225.0000,65650.0000,65937.5000,21041,0
20130927,65900.0000,66437.5000,65687.5000,66075.0000,25687,0
20130930,65750.0000,65912.5000,64125.0000,64250.0000,51658,0
20131001,64050.0000,64050.0000,63275.0000,63500.0000,39072,0
20131002,63500.0000,64175.0000,63300.0000,63787.5000,45449,0
20131003,63737.5000,64500.0000,63625.0000,64450.0000,45841,0
20131004,64337.5000,64887.5000,64050.0000,64750.0000,46564,0
20131007,64675.0000,65200.0000,64450.0000,64850.0000,51874,0
20131008,64850.0000,65250.0000,64162.5000,64387.5000,76998,0
20131009,64262.5000,64437.5000,63900.0000,64200.0000,89209,0
20131010,64137.5000,64875.0000,64050.0000,64275.0000,84070,0
20131011,64237.5000,64325.0000,63275.0000,63312.5000,77441,0
20131014,63200.0000,63925.0000,63062.5000,63587.5000,49857,0
20131015,63500.0000,63775.0000,63175.0000,63300.0000,49647,0
20131016,63300.0000,63875.0000,63225.0000,63737.5000,67811,0
20131017,63712.5000,64612.5000,63612.5000,64475.0000,78519,0
20131018,64362.5000,64887.5000,64212.5000,64487.5000,73531,0
20131021,64387.5000,65062.5000,64350.0000,65025.0000,58861,0
20131022,64912.5000,65050.0000,64500.0000,64875.0000,78103,0
20131023,64725.0000,65637.5000,64612.5000,65200.0000,101273,0
20131024,65150.0000,65562.5000,64987.5000,65187.5000,74131,0
20131025,65150.0000,65300.0000,64625.0000,64675.0000,87466,0
20131028,64662.5000,64712.5000,63350.0000,63400.0000,141129,0
20131029,63325.0000,63712.5000,63225.0000,63537.5000,106764,0
20131030,63525.0000,64025.0000,63525.0000,63825.0000,98594,0
20131031,63712.5000,64375.0000,63250.0000,63312.5000,102901,0
20131101,63300.0000,63562.5000,62512.5000,62575.0000,115583,0
20131104,62600.0000,63150.0000,62512.5000,62825.0000,79676,0
20131105,62800.0000,63100.0000,62350.0000,62512.5000,72485,0
20131106,62475.0000,63050.0000,62462.5000,62750.0000,61653,0
20131107,62725.0000,63737.5000,62562.5000,63325.0000,107611,0
20131108,63225.0000,64875.0000,63087.5000,64800.0000,161996,0
20131111,64750.0000,65237.5000,64412.5000,65050.0000,89234,0
20131112,64975.0000,65987.5000,64775.0000,65725.0000,118982,0
20131113,65662.5000,65887.5000,65375.0000,65750.0000,85898,0
20131114,65700.0000,66075.0000,65250.0000,65675.0000,77124,0
20131115,64812.5000,64937.5000,63175.0000,63287.5000,30649,0
20131118,63250.0000,63775.0000,63100.0000,63662.5000,19487,0
20131119,63525.0000,63950.0000,62812.5000,63212.5000,35327,0
20131120,63237.5000,63537.5000,63025.0000,63212.5000,30275,0
20131121,63250.0000,64037.5000,63250.0000,63987.5000,34679,0
20131122,63975.0000,65362.5000,63912.5000,65300.0000,54206,0
20131125,65250.0000,65975.0000,64787.5000,65737.5000,46599,0
20131126,65637.5000,65750.0000,65050.0000,65600.0000,48852,0
20131127,65512.5000,66100.0000,65175.0000,65312.5000,51241,0
20131129,65650.0000,66050.0000,65487.5000,65887.5000,29944,0
20131202,65862.5000,66350.0000,65150.0000,65300.0000,43569,0
20131203,65250.0000,65700.0000,64875.0000,65225.0000,63013,0
20131204,65237.5000,65875.0000,64912.5000,65612.5000,59106,0
20131205,65537.5000,65762.5000,65050.0000,65587.5000,59745,0
20131206,65575.0000,65575.0000,65075.0000,65525.0000,56307,0
20131209,65425.0000,66500.0000,65425.0000,66337.5000,73035,0
20131210,66287.5000,66750.0000,65700.0000,66100.0000,97484,0
20131211,66137.5000,66500.0000,65912.5000,66425.0000,66763,0
20131212,66400.0000,66550.0000,65300.0000,65575.0000,95943,0
20131213,65537.5000,65737.5000,64962.5000,65687.5000,45895,0
20131216,65700.0000,66525.0000,65275.0000,66262.5000,66895,0
20131217,66187.5000,66925.0000,65812.5000,66737.5000,86049,0
20131218,66637.5000,66950.0000,65650.0000,65687.5000,94236,0
20131219,65725.0000,66000.0000,65300.0000,65950.0000,103469,0
20131220,65875.0000,66825.0000,65650.0000,66550.0000,72613,0
20131223,66750.0000,66962.5000,65950.0000,65987.5000,66935,0
20131224,65987.5000,66362.5000,65762.5000,66137.5000,29004,0
20131226,65950.0000,65950.0000,65112.5000,65262.5000,57963,0
20131227,65262.5000,65725.0000,65200.0000,65687.5000,57835,0
20131230,65325.0000,65800.0000,64975.0000,65437.5000,83997,0
20131231,65375.0000,65550.0000,64450.0000,64625.0000,69378,0
20140102,64600.0000,64637.5000,63125.0000,63500.0000,107391,0
20140103,63500.0000,63925.0000,63250.0000,63562.5000,85839,0
20140106,63700.0000,64112.5000,63462.5000,63837.5000,64594,0
20140107,63875.0000,64150.0000,63300.0000,63800.0000,82193,0
20140108,63750.0000,63800.0000,63325.0000,63462.5000,78962,0
20140109,63387.5000,63900.0000,63362.5000,63687.5000,70628,0
20140110,63675.0000,64850.0000,63575.0000,63925.0000,134033,0
20140113,63937.5000,64837.5000,63325.0000,64712.5000,112513,0
20140114,64650.0000,65837.5000,64425.0000,65350.0000,126129,0
20140115,64312.5000,64975.0000,64225.0000,64875.0000,32097,0
20140116,64825.0000,65475.0000,64600.0000,64812.5000,39310,0
20140117,64737.5000,64925.0000,64400.0000,64862.5000,27200,0
20140121,64750.0000,64775.0000,63162.5000,63200.0000,33022,0
20140122,63150.0000,63512.5000,62875.0000,63250.0000,38800,0
20140123,63262.5000,64100.0000,63050.0000,63125.0000,41103,0
20140124,63050.0000,63575.0000,62375.0000,63500.0000,46915,0
20140127,63500.0000,63800.0000,63137.5000,63550.0000,38852,0
20140128,63525.0000,63650.0000,63087.5000,63550.0000,28222,0
20140129,63487.5000,63550.0000,62712.5000,62837.5000,45952,0
20140130,62800.0000,63612.5000,62425.0000,63050.0000,58838,0
20140131,63050.0000,63500.0000,62887.5000,63425.0000,36273,0
20140203,63387.5000,64250.0000,63237.5000,63912.5000,47016,0
20140204,63900.0000,65000.0000,63825.0000,64875.0000,56160,0
20140205,64787.5000,65212.5000,64450.0000,64975.0000,55866,0
20140206,64912.5000,65850.0000,64900.0000,65587.5000,71627,0
20140207,65512.5000,65937.5000,65287.5000,65875.0000,63279,0
20140210,65625.0000,66300.0000,65250.0000,65612.5000,98979,0
20140211,65550.0000,66150.0000,65000.0000,66025.0000,97286,0
20140212,66025.0000,66250.0000,65362.5000,65487.5000,96879,0
20140213,65475.0000,66650.0000,65475.0000,66525.0000,121602,0
20140214,66387.5000,67050.0000,66200.0000,66250.0000,93221,0
20140218,66250.0000,67425.0000,66162.5000,67387.5000,107790,0
20140219,67362.5000,67925.0000,66912.5000,67100.0000,99699,0
20140220,67075.0000,67487.5000,66600.0000,67387.5000,105818,0
20140221,67375.0000,68100.0000,67050.0000,68012.5000,116029,0
20140224,68000.0000,68900.0000,67912.5000,68750.0000,125975,0
20140225,68650.0000,69425.0000,68287.5000,69362.5000,143780,0
20140226,69275.0000,69887.5000,69062.5000,69850.0000,169429,0
20140227,69750.0000,72275.0000,69350.0000,69500.0000,221713,0
20140228,69487.5000,70750.0000,68862.5000,70700.0000,112706,0
20140303,70950.0000,71875.0000,70100.0000,70462.5000,113903,0
20140304,70425.0000,71287.5000,70212.5000,71150.0000,81233,0
20140305,71250.0000,71325.0000,70475.0000,71025.0000,90743,0
20140306,71150.0000,72000.0000,70837.5000,71900.0000,83360,0
20140307,71837.5000,73000.0000,71775.0000,72887.5000,125973,0
20140310,72725.0000,72812.5000,70700.0000,70937.5000,131626,0
20140311,70925.0000,71437.5000,70525.0000,70650.0000,105955,0
20140312,70312.5000,70362.5000,68275.0000,69350.0000,136016,0
20140313,69437.5000,70625.0000,69037.5000,69812.5000,120951,0
20140314,69675.0000,70075.0000,68975.0000,69425.0000,81957,0
20140317,68612.5000,69000.0000,68050.0000,68762.5000,24546,0
20140318,68662.5000,69875.0000,68412.5000,69787.5000,43575,0
20140319,69700.0000,70850.0000,69700.0000,70537.5000,55454,0
20140320,70475.0000,71450.0000,69862.5000,70500.0000,59738,0
20140321,70412.5000,70462.5000,69000.0000,69112.5000,42836,0
20140324,68925.0000,70187.5000,68400.0000,69937.5000,42469,0
20140325,69950.0000,70400.0000,69425.0000,70062.5000,23243,0
20140326,69975.0000,70587.5000,69712.5000,70500.0000,32063,0
20140327,70450.0000,70937.5000,70050.0000,70350.0000,31272,0
20140328,70300.0000,70625.0000,70000.0000,70387.5000,36112,0
20140331,70225.0000,71600.0000,69700.0000,71450.0000,67889,0
20140401,71450.0000,73075.0000,71350.0000,72875.0000,67111,0
20140402,72825.0000,73500.0000,71725.0000,72075.0000,74148,0
20140403,72000.0000,72850.0000,71875.0000,72725.0000,47121,0
20140404,72675.0000,73300.0000,72225.0000,72750.0000,42636,0
20140407,72650.0000,73025.0000,72100.0000,72425.0000,58621,0
20140408,72350.0000,73175.0000,72225.0000,73050.0000,76635,0
20140409,73050.0000,74500.0000,73000.0000,73900.0000,97908,0
20140410,73850.0000,73925.0000,72925.0000,73250.0000,64943,0
20140411,73200.0000,73275.0000,72200.0000,72375.0000,75003,0
20140414,72300.0000,73200.0000,72225.0000,73150.0000,84754,0
20140415,73150.0000,74675.0000,73025.0000,74350.0000,103069,0
20140416,74350.0000,75500.0000,74300.0000,75425.0000,95310,0
20140417,75375.0000,76050.0000,74600.0000,75125.0000,91560,0
20140421,75175.0000,75625.0000,73650.0000,74375.0000,70001,0
20140422,74450.0000,74850.0000,73450.0000,73525.0000,108632,0
20140423,73600.0000,73950.0000,73000.0000,73225.0000,102615,0
20140424,73175.0000,73600.0000,73000.0000,73500.0000,89201,0
20140425,73525.0000,74800.0000,73500.0000,74725.0000,119446,0
20140428,74800.0000,75650.0000,74525.0000,75000.0000,114191,0
20140429,74950.0000,76000.0000,74700.0000,75875.0000,103065,0
20140430,75862.5000,75887.5000,75112.5000,75637.5000,76521,0
20140501,75525.0000,75600.0000,73000.0000,73050.0000,126388,0
20140502,73125.0000,73600.0000,72550.0000,73537.5000,85965,0
20140505,73775.0000,74125.0000,73050.0000,73162.5000,61609,0
20140506,73237.5000,73237.5000,72162.5000,72975.0000,88441,0
20140507,72837.5000,72875.0000,72087.5000,72312.5000,82433,0
20140508,72362.5000,73512.5000,72312.5000,73475.0000,82752,0
20140509,73362.5000,74575.0000,72650.0000,74350.0000,109413,0
20140512,74350.0000,74800.0000,73125.0000,73262.5000,79286,0
20140513,73187.5000,74250.0000,73025.0000,74187.5000,62866,0
20140514,70775.0000,71000.0000,69987.5000,70800.0000,10799,0
20140515,70700.0000,71050.0000,69675.0000,70087.5000,12983,0
20140516,69862.5000,70412.5000,69787.5000,69987.5000,5382,0
20140519,70050.0000,71250.0000,69837.5000,70987.5000,9417,0
20140520,71000.0000,71625.0000,70225.0000,70262.5000,8138,0
20140521,70237.5000,71650.0000,70150.0000,71537.5000,11194,0
20140522,71575.0000,72950.0000,71475.0000,72400.0000,10994,0
20140523,72400.0000,72900.0000,72125.0000,72275.0000,5532,0
20140527,72062.5000,72137.5000,70900.0000,70937.5000,6058,0
20140528,70825.0000,71525.0000,70762.5000,71412.5000,6683,0
20140529,71512.5000,71987.5000,71275.0000,71637.5000,6313,0
20140530,71662.5000,71875.0000,71050.0000,71225.0000,7948,0
20140602,70900.0000,71737.5000,70550.0000,71350.0000,10296,0
20140603,71200.0000,71350.0000,70375.0000,70725.0000,12247,0
20140604,70687.5000,71362.5000,70525.0000,70837.5000,12744,0
20140605,70800.0000,71137.5000,69962.5000,70012.5000,14869,0
20140606,70025.0000,70300.0000,69900.0000,70050.0000,11299,0
20140609,70050.0000,70612.5000,69600.0000,69725.0000,14110,0
20140610,69687.5000,70300.0000,69487.5000,69762.5000,16366,0
20140611,69700.0000,69950.0000,69062.5000,69137.5000,17226,0
20140612,69075.0000,69487.5000,67675.0000,68012.5000,22303,0
20140613,67975.0000,68600.0000,67762.5000,68475.0000,10949,0
20140616,68500.0000,68900.0000,68112.5000,68362.5000,13172,0
20140617,68312.5000,68450.0000,67175.0000,67425.0000,23350,0
20140618,67425.0000,68275.0000,67037.5000,67862.5000,18815,0
20140619,67850.0000,68600.0000,67750.0000,68450.0000,13571,0
20140620,68400.0000,68437.5000,67400.0000,68075.0000,24349,0
20140623,68300.0000,68900.0000,67475.0000,68275.0000,23932,0
20140624,68212.5000,68237.5000,67550.0000,67887.5000,25122,0
20140625,67900.0000,68350.0000,67850.0000,68087.5000,27806,0
20140626,68075.0000,69137.5000,68012.5000,69087.5000,37847,0
20140627,68887.5000,69612.5000,68737.5000,68900.0000,51040,0
20140630,68850.0000,69500.0000,65712.5000,66487.5000,61162,0
20140701,66362.5000,66750.0000,65250.0000,66387.5000,33706,0
20140702,66500.0000,66750.0000,65562.5000,65737.5000,28553,0
20140703,65737.5000,66075.0000,64862.5000,64987.5000,31235,0
20140707,64375.0000,64500.0000,63475.0000,63662.5000,32254,0
20140708,63600.0000,63725.0000,62200.0000,62425.0000,38190,0
20140709,62375.0000,62675.0000,61562.5000,62325.0000,37375,0
20140710,62312.5000,63037.5000,61400.0000,61637.5000,24162,0
20140711,61625.0000,61912.5000,57962.5000,59787.5000,48004,0
20140714,54812.5000,55637.5000,54650.0000,55400.0000,6450,0
20140715,55350.0000,55425.0000,54237.5000,55212.5000,11345,0
20140716,55250.0000,56400.0000,55225.0000,56075.0000,10482,0
20140717,56075.0000,56812.5000,55387.5000,55525.0000,11815,0
20140718,55512.5000,55812.5000,54987.5000,55212.5000,5076,0
20140721,54937.5000,54975.0000,54362.5000,54575.0000,9363,0
20140722,54450.0000,55250.0000,54212.5000,54250.0000,12970,0
20140723,54250.0000,55137.5000,54225.0000,55087.5000,10810,0
20140724,55037.5000,56687.5000,55037.5000,55575.0000,10204,0
20140725,55600.0000,55775.0000,54925.0000,55687.5000,9516,0
20140728,56050.0000,56937.5000,56000.0000,56850.0000,9592,0
20140729,56925.0000,57187.5000,55912.5000,56075.0000,14552,0
20140730,56037.5000,56175.0000,55000.0000,55112.5000,19502,0
20140731,55087.5000,55287.5000,54700.0000,54987.5000,10730,0
20140801,54750.0000,54912.5000,53487.5000,53675.0000,13424,0
20140804,53550.0000,54800.0000,53425.0000,54762.5000,10719,0
20140805,54500.0000,54500.0000,53737.5000,54075.0000,7667,0
20140806,54037.5000,54875.0000,53900.0000,54825.0000,8327,0
20140807,54825.0000,55050.0000,54575.0000,54962.5000,8475,0
20140808,54875.0000,55725.0000,54875.0000,55687.5000,14365,0
20140811,55512.5000,56437.5000,55300.0000,55425.0000,18647,0
20140812,55462.5000,55725.0000,53950.0000,54712.5000,13198,0
20140813,54700.0000,55112.5000,53912.5000,53975.0000,13333,0
20140814,52337.5000,52950.0000,51937.5000,52800.0000,96988,0
20140815,52712.5000,53450.0000,52362.5000,52600.0000,98941,0
20140818,52500.0000,53000.0000,52300.0000,52887.5000,81270,0
20140819,52650.0000,52862.5000,52175.0000,52637.5000,77405,0
20140820,52587.5000,52750.0000,51750.0000,51900.0000,108452,0
20140821,51862.5000,52350.0000,51750.0000,51912.5000,87199,0
20140822,51900.0000,52387.5000,51887.5000,52100.0000,91201,0
20140825,51762.5000,51850.0000,51300.0000,51462.5000,95223,0
20140826,51362.5000,51525.0000,50987.5000,51400.0000,92960,0
20140827,51300.0000,51737.5000,51100.0000,51187.5000,81525,0
20140828,51175.0000,51662.5000,51050.0000,51437.5000,67161,0
20140829,51437.5000,51700.0000,51050.0000,51212.5000,64389,0
20140902,51037.5000,51900.0000,51012.5000,51600.0000,105730,0
20140903,51400.0000,51425.0000,50600.0000,51000.0000,110583,0
20140904,51000.0000,51075.0000,50075.0000,50175.0000,101785,0
20140905,50112.5000,51137.5000,50112.5000,51075.0000,115719,0
20140908,51037.5000,51400.0000,50312.5000,50425.0000,84714,0
20140909,50400.0000,50437.5000,49575.0000,49637.5000,108381,0
20140910,49637.5000,49950.0000,49500.0000,49687.5000,76702,0
20140911,49600.0000,49750.0000,48475.0000,49075.0000,163605,0
20140912,49337.5000,49850.0000,49300.0000,49625.0000,20682,0
20140915,49250.0000,50112.5000,49100.0000,49875.0000,24083,0
20140916,49825.0000,50387.5000,49262.5000,49462.5000,22174,0
20140917,49462.5000,49800.0000,49300.0000,49537.5000,19660,0
20140918,49500.0000,49725.0000,48950.0000,48975.0000,22096,0
20140919,48950.0000,48987.5000,48212.5000,48262.5000,24731,0
20140922,48050.0000,48150.0000,47075.0000,47275.0000,33298,0
