DATE, OPEN, HIGH, LOW, CLOSE, VOL, P
20000103,79250.0000,80725.0000,78837.5000,80700.0000,26770,0
20000104,80850.0000,81212.5000,80625.0000,80887.5000,17817,0
20000105,81375.0000,81562.5000,80900.0000,81025.0000,14616,0
20000106,81425.0000,81537.5000,80625.0000,80900.0000,14480,0
20000107,80600.0000,80850.0000,80312.5000,80487.5000,11068,0
20000110,80037.5000,80412.5000,80025.0000,80262.5000,8336,0
20000111,80275.0000,80800.0000,80262.5000,80737.5000,12845,0
20000112,80612.5000,80662.5000,80225.0000,80575.0000,17195,0
20000113,80225.0000,80275.0000,79900.0000,80062.5000,11548,0
20000114,79725.0000,79762.5000,78750.0000,79025.0000,27912,0
20000118,78700.0000,79062.5000,78562.5000,78912.5000,28827,0
20000119,78862.5000,78962.5000,78625.0000,78887.5000,8234,0
20000120,78512.5000,79487.5000,78400.0000,79337.5000,11166,0
20000121,78800.0000,78887.5000,78400.0000,78812.5000,14194,0
20000124,78137.5000,78300.0000,77900.0000,78287.5000,22106,0
20000125,78025.0000,78437.5000,77837.5000,78075.0000,9347,0
20000126,78137.5000,78187.5000,77875.0000,78037.5000,4858,0
20000127,77687.5000,77700.0000,76837.5000,76962.5000,20842,0
20000128,76637.5000,76900.0000,75837.5000,76212.5000,21131,0
20000131,76450.0000,76662.5000,75500.0000,75700.0000,7401,0
20000201,75850.0000,76312.5000,75562.5000,75887.5000,8241,0
20000202,75750.0000,76400.0000,75562.5000,76012.5000,13005,0
20000203,76050.0000,77650.0000,75950.0000,77250.0000,23076,0
20000204,76712.5000,76900.0000,76087.5000,76737.5000,21021,0
20000207,76262.5000,76650.0000,76162.5000,76550.0000,5856,0
20000208,77337.5000,77337.5000,76750.0000,76937.5000,10783,0
20000209,77350.0000,77675.0000,77037.5000,77337.5000,11902,0
20000210,77075.0000,77262.5000,76787.5000,76962.5000,14164,0
20000211,76462.5000,77187.5000,76462.5000,77087.5000,9898,0
20000214,76987.5000,76987.5000,76212.5000,76500.0000,13158,0
20000215,76250.0000,77000.0000,76212.5000,76562.5000,14280,0
20000216,76575.0000,77150.0000,76525.0000,77087.5000,8933,0
20000217,77525.0000,77575.0000,76812.5000,77200.0000,22752,0
20000218,77025.0000,77112.5000,76600.0000,76900.0000,7317,0
20000222,78062.5000,78550.0000,78000.0000,78287.5000,29649,0
20000223,78275.0000,78287.5000,77800.0000,77937.5000,13418,0
20000224,76925.0000,77562.5000,76875.0000,77375.0000,16614,0
20000225,76350.0000,76500.0000,75625.0000,75850.0000,21404,0
20000228,75012.5000,75812.5000,74937.5000,75712.5000,18003,0
20000229,75662.5000,75687.5000,74950.0000,75337.5000,11134,0
20000301,75275.0000,76062.5000,75162.5000,75887.5000,6585,0
20000302,75662.5000,75837.5000,74850.0000,75275.0000,9552,0
20000303,75212.5000,75325.0000,74675.0000,74850.0000,8247,0
20000306,75050.0000,75050.0000,74475.0000,74587.5000,13731,0
20000307,74600.0000,74875.0000,74137.5000,74487.5000,5987,0
20000308,74337.5000,74987.5000,74187.5000,74812.5000,18413,0
20000309,74837.5000,75475.0000,74837.5000,75287.5000,13861,0
20000310,74612.5000,75112.5000,74612.5000,74787.5000,6833,0
20000313,75350.0000,75475.0000,75162.5000,75187.5000,1441,0
20000314,75325.0000,75787.5000,75150.0000,75712.5000,7679,0
20000315,75612.5000,76100.0000,75587.5000,75775.0000,7652,0
20000316,75700.0000,76337.5000,75537.5000,76050.0000,11823,0
20000317,75662.5000,76200.0000,75537.5000,76175.0000,8705,0
20000320,76012.5000,76250.0000,75725.0000,76175.0000,9657,0
20000321,75925.0000,76162.5000,75400.0000,75475.0000,15439,0
20000322,75237.5000,75500.0000,75037.5000,75262.5000,13967,0
20000323,75812.5000,76662.5000,75750.0000,76562.5000,29842,0
20000324,76750.0000,77600.0000,76487.5000,77425.0000,26778,0
20000327,76975.0000,77137.5000,76375.0000,76587.5000,15032,0
20000328,76675.0000,76875.0000,76000.0000,76150.0000,10672,0
20000329,75712.5000,75800.0000,74950.0000,75137.5000,16300,0
20000330,75500.0000,76075.0000,75250.0000,75962.5000,8034,0
20000331,75625.0000,75900.0000,75537.5000,75687.5000,5290,0
20000403,75850.0000,76387.5000,75625.0000,76287.5000,10383,0
20000404,75987.5000,78187.5000,75712.5000,77012.5000,23737,0
20000405,77400.0000,77662.5000,76800.0000,76962.5000,19836,0
20000406,77012.5000,77125.0000,76662.5000,76925.0000,7943,0
20000407,76537.5000,76937.5000,76225.0000,76487.5000,13214,0
20000410,76725.0000,77000.0000,76550.0000,76875.0000,5026,0
20000411,76825.0000,77200.0000,76462.5000,76687.5000,13704,0
20000412,76512.5000,76675.0000,75937.5000,76325.0000,17070,0
20000413,76175.0000,76550.0000,76000.0000,76287.5000,11055,0
20000414,76187.5000,77075.0000,76162.5000,76687.5000,15559,0
20000417,76687.5000,76875.0000,76325.0000,76362.5000,14910,0
20000418,76037.5000,76100.0000,75375.0000,75650.0000,19220,0
20000419,75562.5000,75687.5000,74875.0000,75262.5000,14382,0
20000420,74900.0000,75112.5000,74750.0000,74812.5000,8555,0
20000424,75412.5000,75612.5000,75000.0000,75125.0000,5161,0
20000425,74362.5000,74375.0000,73275.0000,73537.5000,14954,0
20000426,73412.5000,73862.5000,73337.5000,73800.0000,7883,0
20000427,73100.0000,73775.0000,72437.5000,72687.5000,9710,0
20000428,72637.5000,73150.0000,72537.5000,72837.5000,8050,0
20000501,73075.0000,73625.0000,72875.0000,73600.0000,4914,0
20000502,73312.5000,73562.5000,72787.5000,73075.0000,5682,0
20000503,72475.0000,73000.0000,72250.0000,72887.5000,7862,0
20000504,72600.0000,72712.5000,72187.5000,72212.5000,13173,0
20000505,73037.5000,73187.5000,72162.5000,72600.0000,10332,0
20000508,72537.5000,72737.5000,72250.0000,72675.0000,6184,0
20000509,72762.5000,73200.0000,72625.0000,73100.0000,5047,0
20000510,73212.5000,73500.0000,73000.0000,73112.5000,10774,0
20000511,73287.5000,73312.5000,72450.0000,72487.5000,8966,0
20000512,72962.5000,74275.0000,72912.5000,74150.0000,17674,0
20000515,73775.0000,73937.5000,73500.0000,73512.5000,10210,0
20000516,73225.0000,73337.5000,72925.0000,72987.5000,7411,0
20000517,72300.0000,72650.0000,71937.5000,72337.5000,17263,0
20000518,72175.0000,72400.0000,71937.5000,72012.5000,6651,0
20000519,71687.5000,72700.0000,71637.5000,72575.0000,8620,0
20000522,72662.5000,73175.0000,72537.5000,72937.5000,9352,0
20000523,72987.5000,73087.5000,72337.5000,72675.0000,9668,0
20000524,72950.0000,73250.0000,72562.5000,72812.5000,11517,0
20000525,72312.5000,73150.0000,72312.5000,73112.5000,9823,0
20000526,73237.5000,74675.0000,73087.5000,74550.0000,24957,0
20000530,74600.0000,74725.0000,74112.5000,74250.0000,17634,0
20000531,74075.0000,74525.0000,73837.5000,74375.0000,8567,0
20000601,74237.5000,74375.0000,73975.0000,74337.5000,6631,0
20000602,74475.0000,75525.0000,74375.0000,74975.0000,15049,0
20000605,75012.5000,75400.0000,74912.5000,75387.5000,9877,0
20000606,75500.0000,76437.5000,75487.5000,76087.5000,17180,0
20000607,76287.5000,76800.0000,76137.5000,76712.5000,16537,0
20000608,77125.0000,77250.0000,75912.5000,76412.5000,13545,0
20000609,75837.5000,76237.5000,75650.0000,76200.0000,14907,0
20000612,76250.0000,76662.5000,76250.0000,76375.0000,5400,0
20000613,76650.0000,77037.5000,76650.0000,76887.5000,6218,0
20000614,76987.5000,77112.5000,76512.5000,76775.0000,8286,0
20000615,76100.0000,76412.5000,76037.5000,76375.0000,965,0
20000616,76550.0000,77412.5000,76550.0000,77375.0000,1589,0
20000619,77125.0000,77200.0000,76937.5000,76937.5000,1160,0
20000620,77175.0000,77725.0000,77162.5000,77650.0000,7020,0
20000621,76787.5000,77025.0000,76712.5000,76887.5000,10001,0
20000622,76650.0000,76962.5000,76037.5000,76275.0000,19659,0
20000623,76400.0000,76475.0000,75900.0000,76012.5000,8001,0
20000626,75875.0000,76475.0000,75875.0000,76325.0000,11885,0
20000627,76512.5000,77150.0000,76287.5000,77137.5000,9214,0
20000628,76625.0000,76875.0000,76475.0000,76612.5000,7093,0
20000629,76900.0000,77237.5000,76762.5000,76975.0000,9867,0
20000630,77200.0000,77587.5000,77000.0000,77025.0000,7367,0
20000703,76787.5000,77125.0000,76762.5000,76975.0000,6639,0
20000705,77287.5000,77750.0000,77237.5000,77537.5000,8534,0
20000706,77612.5000,77850.0000,77275.0000,77375.0000,8434,0
20000707,77175.0000,77550.0000,77050.0000,77225.0000,8586,0
20000710,77450.0000,77537.5000,77200.0000,77450.0000,5436,0
20000711,77162.5000,77312.5000,76975.0000,77225.0000,9788,0
20000712,76950.0000,76975.0000,75975.0000,76150.0000,23625,0
20000713,75662.5000,76062.5000,75562.5000,75962.5000,16072,0
20000714,75875.0000,76187.5000,75712.5000,76137.5000,8688,0
20000717,76062.5000,76112.5000,75775.0000,75912.5000,9714,0
20000718,75850.0000,75925.0000,74837.5000,75100.0000,14021,0
20000719,74887.5000,75087.5000,74512.5000,74900.0000,19146,0
20000720,74850.0000,75687.5000,74762.5000,75612.5000,11084,0
20000721,75762.5000,75862.5000,75362.5000,75737.5000,6360,0
20000724,75362.5000,75525.0000,75200.0000,75425.0000,5643,0
20000725,76037.5000,76212.5000,75900.0000,75925.0000,8904,0
20000726,76012.5000,76437.5000,75987.5000,76150.0000,7534,0
20000727,75925.0000,76125.0000,75500.0000,75512.5000,9114,0
20000728,75200.0000,75250.0000,74812.5000,74900.0000,8989,0
20000731,74962.5000,75400.0000,74962.5000,75212.5000,7229,0
20000801,75225.0000,75475.0000,74700.0000,74812.5000,9166,0
20000802,74275.0000,74475.0000,74062.5000,74250.0000,12870,0
20000803,73500.0000,73750.0000,73225.0000,73637.5000,18254,0
20000804,73225.0000,73750.0000,73125.0000,73600.0000,12156,0
20000807,73712.5000,73862.5000,73575.0000,73687.5000,3395,0
20000808,73500.0000,73525.0000,72962.5000,73300.0000,7035,0
20000809,72912.5000,73175.0000,72837.5000,73025.0000,5063,0
20000810,73362.5000,73725.0000,73275.0000,73562.5000,6537,0
20000811,73775.0000,73787.5000,72787.5000,72912.5000,10108,0
20000814,72700.0000,73087.5000,72650.0000,72937.5000,7997,0
20000815,73325.0000,73462.5000,73187.5000,73362.5000,5166,0
20000816,72950.0000,73487.5000,72950.0000,73462.5000,6908,0
20000817,73375.0000,73537.5000,73250.0000,73512.5000,4637,0
20000818,73212.5000,73237.5000,72700.0000,72812.5000,9471,0
20000821,72512.5000,72687.5000,72312.5000,72375.0000,9939,0
20000822,72012.5000,72187.5000,71850.0000,72062.5000,6016,0
20000823,72112.5000,72775.0000,72112.5000,72750.0000,9980,0
20000824,72837.5000,73325.0000,72787.5000,73225.0000,9174,0
20000825,73125.0000,73500.0000,73000.0000,73262.5000,7663,0
20000828,73125.0000,73200.0000,72950.0000,73125.0000,3194,0
20000829,72675.0000,72762.5000,72112.5000,72237.5000,10831,0
20000830,72112.5000,72275.0000,71975.0000,72237.5000,7915,0
20000831,71950.0000,72162.5000,71550.0000,71850.0000,10789,0
20000901,71900.0000,72900.0000,71787.5000,72650.0000,13433,0
20000905,71762.5000,71812.5000,71412.5000,71675.0000,17171,0
20000906,71250.0000,71287.5000,70262.5000,70362.5000,14453,0
20000907,70150.0000,70775.0000,70125.0000,70550.0000,10042,0
20000908,70500.0000,70575.0000,69812.5000,70300.0000,17315,0
20000911,70375.0000,70737.5000,70337.5000,70525.0000,11366,0
20000912,70812.5000,71212.5000,70512.5000,70762.5000,19401,0
20000913,70862.5000,71162.5000,70762.5000,70775.0000,10375,0
20000914,71187.5000,71187.5000,70387.5000,70537.5000,4074,0
20000915,70462.5000,70662.5000,70000.0000,70075.0000,3571,0
20000918,70062.5000,70287.5000,69987.5000,70287.5000,463,0
20000919,70837.5000,71087.5000,70712.5000,70912.5000,7189,0
20000920,70562.5000,70975.0000,70462.5000,70850.0000,7068,0
20000921,71075.0000,71437.5000,70850.0000,71325.0000,12066,0
20000922,73200.0000,73400.0000,72625.0000,72775.0000,26169,0
20000925,72425.0000,72612.5000,72225.0000,72412.5000,5378,0
20000926,72587.5000,73012.5000,72575.0000,72975.0000,5065,0
20000927,73150.0000,73187.5000,72600.0000,73050.0000,9340,0
20000928,72862.5000,73125.0000,72637.5000,72762.5000,4984,0
20000929,72312.5000,73075.0000,72287.5000,72850.0000,11936,0
20001002,72750.0000,72862.5000,72475.0000,72537.5000,6130,0
20001003,72675.0000,72725.0000,72375.0000,72500.0000,3095,0
20001004,72562.5000,72750.0000,72237.5000,72450.0000,7110,0
20001005,72512.5000,72562.5000,71812.5000,71875.0000,10942,0
20001006,71837.5000,71987.5000,71637.5000,71875.0000,5662,0
20001010,72200.0000,72262.5000,71800.0000,72050.0000,11432,0
20001011,72612.5000,72737.5000,72150.0000,72187.5000,10956,0
20001012,71950.0000,72450.0000,71625.0000,72162.5000,10544,0
20001013,72012.5000,72212.5000,70937.5000,71025.0000,13365,0
20001016,70725.0000,71062.5000,70437.5000,70800.0000,10555,0
20001017,70612.5000,71187.5000,70462.5000,71162.5000,7239,0
20001018,71050.0000,71762.5000,69837.5000,70225.0000,17269,0
20001019,70300.0000,70512.5000,70162.5000,70375.0000,5027,0
20001020,70600.0000,70612.5000,69900.0000,70462.5000,6331,0
20001023,70100.0000,70200.0000,69787.5000,69875.0000,3993,0
20001024,70162.5000,70175.0000,69762.5000,69937.5000,4655,0
20001025,69550.0000,69562.5000,68900.0000,69025.0000,7907,0
20001026,68687.5000,69275.0000,68662.5000,68987.5000,8327,0
20001027,69100.0000,69687.5000,69025.0000,69512.5000,7095,0
20001030,69937.5000,69950.0000,69375.0000,69487.5000,6486,0
20001031,69500.0000,70000.0000,69500.0000,69837.5000,5594,0
20001101,70312.5000,70875.0000,70237.5000,70762.5000,11809,0
20001102,70925.0000,70937.5000,70500.0000,70725.0000,9351,0
20001103,71675.0000,71862.5000,70625.0000,71362.5000,16334,0
20001106,71362.5000,71450.0000,70537.5000,70950.0000,6782,0
20001107,70812.5000,71112.5000,70712.5000,71025.0000,4456,0
20001108,70700.0000,70800.0000,70250.0000,70587.5000,6967,0
20001109,70337.5000,71537.5000,70337.5000,71412.5000,9968,0
20001110,71362.5000,71462.5000,70825.0000,70950.0000,9037,0
20001113,71062.5000,71237.5000,70725.0000,70987.5000,6217,0
20001114,70800.0000,70875.0000,70475.0000,70675.0000,4961,0
20001115,70800.0000,70837.5000,70337.5000,70500.0000,5217,0
20001116,70262.5000,70400.0000,69962.5000,70037.5000,6455,0
20001117,70200.0000,70350.0000,69600.0000,69612.5000,6249,0
20001120,69562.5000,69812.5000,69375.0000,69762.5000,5174,0
20001121,69762.5000,69937.5000,69325.0000,69475.0000,5699,0
20001122,69450.0000,69662.5000,69350.0000,69637.5000,2692,0
20001124,69512.5000,69512.5000,69075.0000,69412.5000,7735,0
20001127,69462.5000,70550.0000,69462.5000,70512.5000,15156,0
20001128,70825.0000,71187.5000,70687.5000,71062.5000,15114,0
20001129,71600.0000,71700.0000,71075.0000,71137.5000,9505,0
20001130,71987.5000,72512.5000,71862.5000,72362.5000,19117,0
20001201,72262.5000,72650.0000,72062.5000,72612.5000,9103,0
20001204,73550.0000,73750.0000,73287.5000,73600.0000,28039,0
20001205,73000.0000,73250.0000,72825.0000,73012.5000,17588,0
20001206,73087.5000,73637.5000,73062.5000,73537.5000,7073,0
20001207,73875.0000,74037.5000,73312.5000,73525.0000,11159,0
20001208,73587.5000,73675.0000,72887.5000,73087.5000,7610,0
20001211,72937.5000,73112.5000,72675.0000,73050.0000,13048,0
20001212,73025.0000,73062.5000,72812.5000,73037.5000,4219,0
20001213,72775.0000,73175.0000,72750.0000,72837.5000,2822,0
20001214,73400.0000,73875.0000,73225.0000,73825.0000,3919,0
20001215,74375.0000,74550.0000,74212.5000,74375.0000,2325,0
20001218,74350.0000,74487.5000,74262.5000,74262.5000,270,0
20001219,74387.5000,74750.0000,74150.0000,74725.0000,4772,0
20001220,75300.0000,75425.0000,75075.0000,75350.0000,7081,0
20001221,75587.5000,75725.0000,75237.5000,75587.5000,5354,0
20001222,76487.5000,76537.5000,76312.5000,76400.0000,5919,0
20001226,76875.0000,77237.5000,76812.5000,77175.0000,3230,0
20001227,76900.0000,76962.5000,76500.0000,76800.0000,8081,0
20001228,76537.5000,76937.5000,76375.0000,76900.0000,4736,0
20001229,76825.0000,77812.5000,76787.5000,77712.5000,7588,0
20010102,77925.0000,78600.0000,77687.5000,78537.5000,8775,0
20010103,78800.0000,78800.0000,77000.0000,77187.5000,15058,0
20010104,78062.5000,78462.5000,77812.5000,78275.0000,6718,0
20010105,78400.0000,78700.0000,77937.5000,78612.5000,5725,0
20010108,78000.0000,78300.0000,77850.0000,78300.0000,8712,0
20010109,77525.0000,77812.5000,77387.5000,77750.0000,9479,0
20010110,77500.0000,77575.0000,77150.0000,77200.0000,6743,0
20010111,77962.5000,78137.5000,77687.5000,77862.5000,7321,0
20010112,77612.5000,77700.0000,77250.0000,77550.0000,5748,0
20010116,76800.0000,76912.5000,76500.0000,76737.5000,13797,0
20010117,76637.5000,76687.5000,75875.0000,76225.0000,11258,0
20010118,77275.0000,77750.0000,77037.5000,77512.5000,13764,0
20010119,77212.5000,77362.5000,76512.5000,76550.0000,8118,0
20010122,75862.5000,76887.5000,75825.0000,76712.5000,8922,0
20010123,77000.0000,77075.0000,76675.0000,76837.5000,5233,0
20010124,76062.5000,76125.0000,75512.5000,75675.0000,12887,0
20010125,75262.5000,76000.0000,75237.5000,75750.0000,9007,0
20010126,75712.5000,76025.0000,75487.5000,75912.5000,5673,0
20010129,75612.5000,75862.5000,75562.5000,75637.5000,3223,0
20010130,75787.5000,76250.0000,75650.0000,76175.0000,8021,0
20010131,76075.0000,76562.5000,75937.5000,76387.5000,8240,0
20010201,76900.0000,77187.5000,76700.0000,76925.0000,7739,0
20010202,76725.0000,76750.0000,75950.0000,76112.5000,10736,0
20010205,76812.5000,76875.0000,76387.5000,76487.5000,6842,0
20010206,75950.0000,76050.0000,75525.0000,75625.0000,11203,0
20010207,75900.0000,76212.5000,75812.5000,75850.0000,9412,0
20010208,75300.0000,75325.0000,74787.5000,74987.5000,17466,0
20010209,75250.0000,75687.5000,75200.0000,75550.0000,10270,0
20010212,75637.5000,75912.5000,75512.5000,75750.0000,3835,0
20010213,75550.0000,75600.0000,74825.0000,75050.0000,11751,0
20010214,74837.5000,75187.5000,74812.5000,75100.0000,4305,0
20010215,74312.5000,74375.0000,73725.0000,73900.0000,18743,0
20010216,74275.0000,74887.5000,74150.0000,74700.0000,9864,0
20010220,73912.5000,74337.5000,73837.5000,74212.5000,9043,0
20010221,74525.0000,74900.0000,73975.0000,74137.5000,8548,0
20010222,73987.5000,74375.0000,73675.0000,73962.5000,10194,0
20010223,73962.5000,75062.5000,73950.0000,74850.0000,9816,0
20010226,74212.5000,74300.0000,74025.0000,74237.5000,6921,0
20010227,74587.5000,74900.0000,74225.0000,74625.0000,8155,0
20010228,75025.0000,75062.5000,74562.5000,74925.0000,8225,0
20010301,75300.0000,75925.0000,75300.0000,75825.0000,16042,0
20010302,76162.5000,76287.5000,75712.5000,75912.5000,8077,0
20010305,75687.5000,75800.0000,75550.0000,75737.5000,4987,0
20010306,75450.0000,75887.5000,75387.5000,75787.5000,6427,0
20010307,75687.5000,75750.0000,75300.0000,75425.0000,9442,0
20010308,75562.5000,75675.0000,75350.0000,75637.5000,9279,0
20010309,75787.5000,75862.5000,75375.0000,75650.0000,11789,0
20010312,75187.5000,75625.0000,75187.5000,75400.0000,11018,0
20010313,74800.0000,74975.0000,74100.0000,74250.0000,6382,0
20010314,74800.0000,74800.0000,73825.0000,73862.5000,4388,0
20010315,73625.0000,73712.5000,72887.5000,73225.0000,2500,0
20010316,72812.5000,73100.0000,72750.0000,73000.0000,2545,0
20010319,73200.0000,73200.0000,73087.5000,73200.0000,656,0
20010320,73912.5000,74187.5000,73500.0000,74162.5000,6794,0
20010321,73525.0000,73637.5000,73137.5000,73275.0000,7426,0
20010322,72962.5000,73100.0000,72425.0000,72775.0000,8982,0
20010323,73100.0000,73212.5000,72825.0000,72837.5000,7286,0
20010326,73125.0000,73325.0000,73012.5000,73175.0000,2952,0
20010327,73162.5000,73512.5000,72812.5000,73012.5000,4657,0
20010328,72800.0000,72962.5000,72625.0000,72650.0000,4296,0
20010329,72650.0000,72675.0000,72337.5000,72562.5000,4157,0
20010330,72487.5000,72912.5000,71875.0000,72025.0000,7396,0
20010402,72062.5000,72625.0000,72050.0000,72300.0000,5706,0
20010403,72637.5000,73662.5000,72637.5000,73600.0000,10625,0
20010404,74212.5000,74287.5000,73825.0000,74062.5000,7490,0
20010405,73925.0000,73950.0000,73500.0000,73612.5000,5047,0
20010406,73337.5000,74187.5000,73325.0000,74012.5000,5048,0
20010409,73862.5000,74062.5000,73637.5000,73675.0000,2487,0
20010410,73412.5000,73575.0000,72812.5000,72962.5000,7609,0
20010411,72800.0000,73350.0000,72600.0000,73250.0000,4953,0
20010412,73062.5000,73687.5000,73037.5000,73437.5000,5168,0
20010416,72900.0000,73025.0000,72750.0000,72937.5000,4280,0
20010417,72362.5000,72575.0000,72162.5000,72375.0000,8667,0
20010418,71950.0000,72600.0000,71275.0000,72375.0000,14350,0
20010419,72250.0000,73350.0000,72250.0000,73237.5000,9226,0
20010420,73375.0000,74125.0000,73287.5000,74012.5000,11079,0
20010423,73662.5000,73837.5000,73225.0000,73425.0000,10954,0
20010424,73550.0000,73775.0000,73000.0000,73075.0000,6110,0
20010425,73250.0000,73575.0000,73200.0000,73337.5000,4494,0
20010426,73537.5000,73687.5000,73250.0000,73525.0000,4742,0
20010427,73487.5000,73562.5000,72312.5000,72525.0000,9203,0
20010430,72350.0000,72437.5000,72012.5000,72275.0000,8168,0
20010501,72237.5000,72600.0000,72225.0000,72425.0000,6596,0
20010502,72325.0000,72612.5000,72100.0000,72437.5000,6467,0
20010503,72225.0000,72687.5000,72037.5000,72225.0000,10795,0
20010504,72475.0000,72975.0000,72275.0000,72475.0000,7526,0
20010507,72312.5000,72362.5000,72187.5000,72250.0000,3344,0
20010508,71950.0000,72100.0000,71637.5000,71737.5000,11679,0
20010509,71737.5000,71950.0000,71725.0000,71812.5000,4489,0
20010510,71900.0000,71937.5000,71525.0000,71800.0000,11519,0
20010511,71500.0000,71637.5000,71287.5000,71537.5000,6970,0
20010514,71387.5000,71500.0000,71250.0000,71437.5000,4987,0
20010515,71625.0000,71862.5000,71612.5000,71712.5000,6729,0
20010516,72100.0000,72425.0000,72062.5000,72175.0000,11868,0
20010517,71900.0000,71975.0000,71725.0000,71925.0000,6212,0
20010518,71525.0000,71725.0000,71387.5000,71712.5000,5056,0
20010521,71437.5000,71650.0000,71387.5000,71587.5000,4931,0
20010522,70850.0000,70975.0000,70600.0000,70762.5000,12201,0
20010523,70312.5000,70562.5000,70125.0000,70250.0000,8974,0
20010524,70425.0000,70525.0000,70250.0000,70312.5000,4199,0
20010525,70312.5000,70425.0000,70062.5000,70337.5000,2214,0
20010529,70087.5000,70312.5000,69937.5000,70237.5000,4325,0
20010530,70287.5000,70412.5000,70237.5000,70312.5000,2776,0
20010531,69712.5000,69775.0000,69437.5000,69625.0000,10848,0
20010601,69775.0000,69850.0000,69387.5000,69700.0000,6676,0
20010604,69937.5000,70050.0000,69512.5000,69687.5000,8630,0
20010605,69925.0000,70325.0000,69825.0000,70262.5000,9693,0
20010606,70337.5000,70350.0000,69462.5000,69775.0000,9052,0
20010607,69462.5000,69900.0000,69450.0000,69725.0000,7390,0
20010608,69562.5000,69850.0000,69475.0000,69787.5000,14857,0
20010611,69750.0000,69750.0000,69212.5000,69337.5000,18868,0
20010612,69612.5000,69762.5000,69562.5000,69725.0000,9449,0
20010613,69875.0000,70062.5000,69687.5000,69812.5000,6573,0
20010614,69550.0000,70712.5000,69550.0000,70662.5000,7027,0
20010615,71025.0000,71025.0000,70237.5000,70287.5000,7182,0
20010618,70125.0000,70425.0000,70125.0000,70162.5000,306,0
20010619,70062.5000,70237.5000,69825.0000,69937.5000,5060,0
20010620,69837.5000,70212.5000,69750.0000,70087.5000,5761,0
20010621,70325.0000,70500.0000,70037.5000,70400.0000,4941,0
20010622,70362.5000,70625.0000,70300.0000,70462.5000,5426,0
20010625,70850.0000,71025.0000,70725.0000,70800.0000,6471,0
20010626,70787.5000,70950.0000,70625.0000,70900.0000,5333,0
20010627,70800.0000,70975.0000,70675.0000,70800.0000,4758,0
20010628,70100.0000,70125.0000,69412.5000,69512.5000,28290,0
20010629,69700.0000,69825.0000,69512.5000,69750.0000,6871,0
20010702,69550.0000,69712.5000,69412.5000,69662.5000,7424,0
20010703,69775.0000,69825.0000,69562.5000,69662.5000,5478,0
20010705,69250.0000,69312.5000,68725.0000,68800.0000,16840,0
20010706,68987.5000,69850.0000,68987.5000,69762.5000,11337,0
20010709,69662.5000,69900.0000,69500.0000,69662.5000,5147,0
20010710,70175.0000,70425.0000,70062.5000,70275.0000,13738,0
20010711,70950.0000,71275.0000,70750.0000,70887.5000,23006,0
20010712,70562.5000,70725.0000,70450.0000,70675.0000,6970,0
20010713,70675.0000,70775.0000,70350.0000,70612.5000,5010,0
20010716,70950.0000,71000.0000,70662.5000,70712.5000,6262,0
20010717,70487.5000,71437.5000,70287.5000,71262.5000,18445,0
20010718,71762.5000,72625.0000,71725.0000,72612.5000,33081,0
20010719,72425.0000,72575.0000,72150.0000,72425.0000,14772,0
20010720,72837.5000,72900.0000,72337.5000,72462.5000,11940,0
20010723,72075.0000,72262.5000,71912.5000,72137.5000,5025,0
20010724,72287.5000,72837.5000,72275.0000,72737.5000,6465,0
20010725,72900.0000,73162.5000,72850.0000,72950.0000,9872,0
20010726,72587.5000,72812.5000,72437.5000,72775.0000,5616,0
20010727,72712.5000,73062.5000,72250.0000,72612.5000,8517,0
20010730,72450.0000,72600.0000,72337.5000,72437.5000,3965,0
20010731,72500.0000,72662.5000,72150.0000,72375.0000,4452,0
20010801,73050.0000,73062.5000,72787.5000,73025.0000,8020,0
20010802,72862.5000,73187.5000,72825.0000,73137.5000,7269,0
20010803,73025.0000,73562.5000,72850.0000,73262.5000,10201,0
20010806,73012.5000,73225.0000,72887.5000,73162.5000,6164,0
20010807,72850.0000,72925.0000,72675.0000,72812.5000,7839,0
20010808,72787.5000,73175.0000,72737.5000,73150.0000,6452,0
20010809,73512.5000,74237.5000,73462.5000,74137.5000,16403,0
20010810,73975.0000,74050.0000,73787.5000,73837.5000,6375,0
20010813,74287.5000,74350.0000,73962.5000,74000.0000,6352,0
20010814,73987.5000,74500.0000,73825.0000,74400.0000,7712,0
20010815,74987.5000,75225.0000,74875.0000,75137.5000,9205,0
20010816,75212.5000,75525.0000,74887.5000,75250.0000,9856,0
20010817,75300.0000,75525.0000,75125.0000,75487.5000,5483,0
20010820,75287.5000,75450.0000,75087.5000,75225.0000,5703,0
20010821,75250.0000,75425.0000,74937.5000,75225.0000,5489,0
20010822,75825.0000,75900.0000,75075.0000,75100.0000,8918,0
20010823,74987.5000,75425.0000,74987.5000,75300.0000,6105,0
20010824,74962.5000,75275.0000,74650.0000,75062.5000,11055,0
20010827,74800.0000,75025.0000,74737.5000,74975.0000,3373,0
20010828,74525.0000,75225.0000,74412.5000,75100.0000,10578,0
20010829,75137.5000,75200.0000,74800.0000,74962.5000,7603,0
20010830,74937.5000,75787.5000,74800.0000,75712.5000,13231,0
20010831,75387.5000,75512.5000,74725.0000,75012.5000,15463,0
20010904,74012.5000,74225.0000,73075.0000,73200.0000,19238,0
20010905,73525.0000,73625.0000,73225.0000,73287.5000,5758,0
20010906,73225.0000,74125.0000,73137.5000,73975.0000,8569,0
20010907,73975.0000,74737.5000,73912.5000,74600.0000,15558,0
20010910,74612.5000,74637.5000,74037.5000,74187.5000,14810,0
20010911,74025.0000,78125.0000,74000.0000,75062.5000,3665,0
20010913,75437.5000,75912.5000,75225.0000,75887.5000,13345,0
20010914,76875.0000,77137.5000,76562.5000,77075.0000,11325,0
20010917,78000.0000,78162.5000,77875.0000,77962.5000,4898,0
20010918,78200.0000,78325.0000,77712.5000,78237.5000,4932,0
20010919,77987.5000,78937.5000,77900.0000,78750.0000,6495,0
20010920,78675.0000,78825.0000,78275.0000,78637.5000,8810,0
20010921,79500.0000,79762.5000,78562.5000,79112.5000,11284,0
20010924,78450.0000,78500.0000,78000.0000,78250.0000,6985,0
20010925,78600.0000,79037.5000,78575.0000,78675.0000,7731,0
20010926,77962.5000,78275.0000,77725.0000,78262.5000,6957,0
20010927,77750.0000,77850.0000,77262.5000,77487.5000,6594,0
20010928,77375.0000,77600.0000,76987.5000,77225.0000,5138,0
20011001,77125.0000,77437.5000,77125.0000,77362.5000,7540,0
20011002,77625.0000,77712.5000,77075.0000,77300.0000,5441,0
20011003,77762.5000,77887.5000,76937.5000,76962.5000,10603,0
20011004,76775.0000,77275.0000,76712.5000,77062.5000,5403,0
20011005,77162.5000,77575.0000,76950.0000,77287.5000,6536,0
20011009,77612.5000,77750.0000,76975.0000,77012.5000,6976,0
20011010,77125.0000,77312.5000,76687.5000,76787.5000,7269,0
20011011,76187.5000,76187.5000,75662.5000,76025.0000,13178,0
20011012,76225.0000,77000.0000,75937.5000,76737.5000,9828,0
20011015,76887.5000,76925.0000,76650.0000,76837.5000,3083,0
20011016,76462.5000,76875.0000,76325.0000,76562.5000,6298,0
20011017,76012.5000,76700.0000,76000.0000,76262.5000,7232,0
20011018,76350.0000,76600.0000,76137.5000,76475.0000,3819,0
20011019,76225.0000,76262.5000,75962.5000,76137.5000,5306,0
20011022,75987.5000,76012.5000,75112.5000,75450.0000,17397,0
20011023,75162.5000,75337.5000,74987.5000,75275.0000,6899,0
20011024,75325.0000,75500.0000,75162.5000,75412.5000,4171,0
20011025,75175.0000,76025.0000,75137.5000,75725.0000,10103,0
20011026,75562.5000,75675.0000,75450.0000,75600.0000,3165,0
20011029,76412.5000,76787.5000,76325.0000,76675.0000,12395,0
20011030,77062.5000,77425.0000,76912.5000,77000.0000,11535,0
20011031,76975.0000,77087.5000,76387.5000,76525.0000,8935,0
20011101,77275.0000,77562.5000,76550.0000,76775.0000,10050,0
20011102,76837.5000,76925.0000,76475.0000,76625.0000,4460,0
20011105,76112.5000,76275.0000,76037.5000,76175.0000,5108,0
20011106,76112.5000,76350.0000,76075.0000,76275.0000,2655,0
20011107,76612.5000,76650.0000,76062.5000,76175.0000,9681,0
20011108,76387.5000,76662.5000,75925.0000,76125.0000,10151,0
20011109,76137.5000,76325.0000,76025.0000,76225.0000,4593,0
20011113,75325.0000,75375.0000,74712.5000,74850.0000,27320,0
20011114,74837.5000,75325.0000,74525.0000,75175.0000,14105,0
20011115,74987.5000,75312.5000,74912.5000,75187.5000,6764,0
20011116,75362.5000,75562.5000,75250.0000,75425.0000,3710,0
20011119,75012.5000,75475.0000,74975.0000,75375.0000,4741,0
20011120,75600.0000,75912.5000,75525.0000,75775.0000,7473,0
20011121,75425.0000,75537.5000,75187.5000,75487.5000,10129,0
20011123,75212.5000,75350.0000,74625.0000,75000.0000,11234,0
20011126,75137.5000,75225.0000,75000.0000,75137.5000,6541,0
20011127,75012.5000,75462.5000,74937.5000,75362.5000,6384,0
20011128,75687.5000,76000.0000,75600.0000,75900.0000,16839,0
20011129,75875.0000,76000.0000,75412.5000,75612.5000,10401,0
20011130,75637.5000,76375.0000,75425.0000,76125.0000,20927,0
20011203,75725.0000,75750.0000,75412.5000,75550.0000,10105,0
20011204,75625.0000,75737.5000,75450.0000,75587.5000,4609,0
20011205,75562.5000,75700.0000,74912.5000,75187.5000,13106,0
20011206,75337.5000,75962.5000,75250.0000,75875.0000,10561,0
20011207,75325.0000,75625.0000,75087.5000,75350.0000,12734,0
20011210,74712.5000,75137.5000,74662.5000,75137.5000,11054,0
20011211,75312.5000,75575.0000,75212.5000,75550.0000,8742,0
20011212,75787.5000,76225.0000,75712.5000,76137.5000,9775,0
20011213,76187.5000,76325.0000,75600.0000,75712.5000,2139,0
20011214,76550.0000,76775.0000,76450.0000,76750.0000,2710,0
20011217,76650.0000,76675.0000,76550.0000,76675.0000,527,0
20011218,76387.5000,76625.0000,76237.5000,76500.0000,4711,0
20011219,76200.0000,76425.0000,76125.0000,76287.5000,3357,0
20011220,76462.5000,76650.0000,76262.5000,76625.0000,5631,0
20011221,76425.0000,76475.0000,75450.0000,75525.0000,13702,0
20011224,74662.5000,74662.5000,73737.5000,73750.0000,22924,0
20011226,73937.5000,74162.5000,73625.0000,73837.5000,4983,0
20011227,74287.5000,74725.0000,74287.5000,74462.5000,6660,0
20011228,74275.0000,74675.0000,74187.5000,74650.0000,1867,0
20011231,74725.0000,75687.5000,74625.0000,75250.0000,7045,0
20020102,76275.0000,76437.5000,76000.0000,76100.0000,10304,0
20020103,76050.0000,76225.0000,75625.0000,75825.0000,5118,0
20020104,75712.5000,75900.0000,75612.5000,75712.5000,2976,0
20020107,75562.5000,75875.0000,75512.5000,75750.0000,3267,0
20020108,75762.5000,75787.5000,75400.0000,75525.0000,7825,0
20020109,75462.5000,75537.5000,75125.0000,75225.0000,6212,0
20020110,75100.0000,75350.0000,75000.0000,75250.0000,4923,0
20020111,75375.0000,75537.5000,75212.5000,75475.0000,5166,0
20020114,75437.5000,75575.0000,75350.0000,75475.0000,2794,0
20020115,75375.0000,75425.0000,74837.5000,74862.5000,13534,0
20020116,74962.5000,75312.5000,74900.0000,75200.0000,7811,0
20020117,75175.0000,75212.5000,74887.5000,75037.5000,5474,0
20020118,74925.0000,75375.0000,74762.5000,75325.0000,10486,0
20020122,75187.5000,75262.5000,75012.5000,75237.5000,2696,0
20020123,75150.0000,75212.5000,74650.0000,74750.0000,17864,0
20020124,74625.0000,74750.0000,74512.5000,74537.5000,5413,0
20020125,73550.0000,73812.5000,73200.0000,73362.5000,13389,0
20020128,72812.5000,73300.0000,72775.0000,73225.0000,11623,0
20020129,73237.5000,73575.0000,73087.5000,73462.5000,8417,0
20020130,73450.0000,73525.0000,73062.5000,73175.0000,4976,0
20020131,73225.0000,73250.0000,72600.0000,72637.5000,7965,0
20020201,73037.5000,73150.0000,72637.5000,72887.5000,5118,0
20020204,72950.0000,73775.0000,72937.5000,73650.0000,10515,0
20020205,73625.0000,74075.0000,73375.0000,73600.0000,7747,0
20020206,73650.0000,74075.0000,73375.0000,73787.5000,5272,0
20020207,73575.0000,74087.5000,73425.0000,73975.0000,6036,0
20020208,74212.5000,74237.5000,73912.5000,74000.0000,4930,0
20020211,74412.5000,74462.5000,74137.5000,74212.5000,7116,0
20020212,74137.5000,74325.0000,74025.0000,74125.0000,4349,0
20020213,73900.0000,73937.5000,73462.5000,73550.0000,11702,0
20020214,73325.0000,73725.0000,73250.0000,73625.0000,6332,0
20020215,73487.5000,73725.0000,73462.5000,73550.0000,3481,0
20020219,73512.5000,74250.0000,73512.5000,74075.0000,16172,0
20020220,73800.0000,73862.5000,73500.0000,73537.5000,9006,0
20020221,73512.5000,73712.5000,73312.5000,73375.0000,4176,0
20020222,73962.5000,74200.0000,73875.0000,73987.5000,9172,0
20020225,73837.5000,73887.5000,73625.0000,73637.5000,6210,0
20020226,73512.5000,73800.0000,72962.5000,73175.0000,14477,0
20020227,73225.0000,73375.0000,73062.5000,73312.5000,5800,0
20020228,73287.5000,73725.0000,73137.5000,73637.5000,7973,0
20020301,73537.5000,73637.5000,73100.0000,73237.5000,8868,0
20020304,73137.5000,73737.5000,73112.5000,73562.5000,13272,0
20020305,73500.0000,73787.5000,73275.0000,73775.0000,6876,0
20020306,73750.0000,74412.5000,73737.5000,74275.0000,14494,0
20020307,74375.0000,75075.0000,74237.5000,74987.5000,15727,0
20020308,74787.5000,74850.0000,73900.0000,74062.5000,13422,0
20020311,74275.0000,74562.5000,74250.0000,74437.5000,11695,0
20020312,74375.0000,74550.0000,74187.5000,74537.5000,7024,0
20020313,74325.0000,74750.0000,74312.5000,74650.0000,3189,0
20020314,75100.0000,75662.5000,75100.0000,75537.5000,3985,0
20020315,75762.5000,75762.5000,75387.5000,75425.0000,5818,0
20020318,75175.0000,75275.0000,75125.0000,75162.5000,1112,0
20020319,75362.5000,75450.0000,75187.5000,75412.5000,2420,0
20020320,75262.5000,75675.0000,75250.0000,75600.0000,7870,0
20020321,75375.0000,75675.0000,75250.0000,75462.5000,4152,0
20020322,75325.0000,75562.5000,74850.0000,75025.0000,11603,0
20020325,75012.5000,75150.0000,74975.0000,75075.0000,3993,0
20020326,74800.0000,75250.0000,74675.0000,74987.5000,10640,0
20020327,74625.0000,74750.0000,74450.0000,74562.5000,5326,0
20020328,74387.5000,74487.5000,74175.0000,74287.5000,7623,0
20020401,74637.5000,75462.5000,74612.5000,75300.0000,12310,0
20020402,75300.0000,75387.5000,75075.0000,75175.0000,4123,0
20020403,75275.0000,75475.0000,75225.0000,75425.0000,3361,0
20020404,75662.5000,75762.5000,74987.5000,75137.5000,11320,0
20020405,75000.0000,75325.0000,74962.5000,75137.5000,5021,0
20020408,75012.5000,75150.0000,74587.5000,74650.0000,7639,0
20020409,74725.0000,75162.5000,74687.5000,75087.5000,7907,0
20020410,75037.5000,75162.5000,74837.5000,75037.5000,5705,0
20020411,74962.5000,75537.5000,74950.0000,75375.0000,8492,0
20020412,75087.5000,75162.5000,74837.5000,75062.5000,9213,0
20020415,75012.5000,75150.0000,74912.5000,75037.5000,2454,0
20020416,74900.0000,75250.0000,74875.0000,75137.5000,5743,0
20020417,75500.0000,75712.5000,75437.5000,75675.0000,10552,0
20020418,75712.5000,76000.0000,75625.0000,75887.5000,15580,0
20020419,75762.5000,76125.0000,75662.5000,76037.5000,7004,0
20020422,75750.0000,75775.0000,75562.5000,75750.0000,5164,0
20020423,75562.5000,75925.0000,75512.5000,75750.0000,5049,0
20020424,75862.5000,76225.0000,75837.5000,76112.5000,7115,0
20020425,76562.5000,76825.0000,76562.5000,76762.5000,8768,0
20020426,76650.0000,77100.0000,76512.5000,77037.5000,10343,0
20020429,77200.0000,77275.0000,76962.5000,77250.0000,4881,0
20020430,77100.0000,77487.5000,77025.0000,77475.0000,8530,0
20020501,77500.0000,78387.5000,77312.5000,78062.5000,9687,0
20020502,77562.5000,77925.0000,77487.5000,77700.0000,5763,0
20020503,78112.5000,78875.0000,78050.0000,78775.0000,11619,0
20020506,78537.5000,78750.0000,78450.0000,78737.5000,5454,0
20020507,78200.0000,78775.0000,78137.5000,78700.0000,6808,0
20020508,78025.0000,78250.0000,77650.0000,77800.0000,6159,0
20020509,77900.0000,78475.0000,77775.0000,78250.0000,5603,0
20020510,78362.5000,78662.5000,78300.0000,78575.0000,3978,0
20020513,78400.0000,78500.0000,78200.0000,78412.5000,4462,0
20020514,77837.5000,77900.0000,77325.0000,77450.0000,10787,0
20020515,77562.5000,78387.5000,77550.0000,78325.0000,9853,0
20020516,78400.0000,78525.0000,78050.0000,78312.5000,4080,0
20020517,78612.5000,79262.5000,78587.5000,79200.0000,9213,0
20020520,79100.0000,79450.0000,78950.0000,79387.5000,4046,0
20020521,79387.5000,79425.0000,78837.5000,79312.5000,5562,0
20020522,79750.0000,79862.5000,79525.0000,79712.5000,6036,0
20020523,79212.5000,79437.5000,78937.5000,79250.0000,6188,0
20020524,78787.5000,79162.5000,78687.5000,78975.0000,6773,0
20020528,79175.0000,79662.5000,79112.5000,79475.0000,5414,0
20020529,79437.5000,79850.0000,79262.5000,79837.5000,8477,0
20020530,79950.0000,80412.5000,79862.5000,80187.5000,6737,0
20020531,80125.0000,80150.0000,79225.0000,79662.5000,7382,0
20020603,79362.5000,80025.0000,79337.5000,79875.0000,6349,0
20020604,80375.0000,80450.0000,79962.5000,80050.0000,7326,0
20020605,79737.5000,79875.0000,79400.0000,79850.0000,8400,0
20020606,79600.0000,80375.0000,79487.5000,80225.0000,11827,0
20020607,80287.5000,80675.0000,80175.0000,80325.0000,14218,0
20020610,80312.5000,80600.0000,79925.0000,80137.5000,9781,0
20020611,79825.0000,80312.5000,79637.5000,80312.5000,9129,0
20020612,80012.5000,80212.5000,79825.0000,79875.0000,11839,0
20020613,79750.0000,80287.5000,79712.5000,79800.0000,4190,0
20020614,80325.0000,80550.0000,79937.5000,80112.5000,2199,0
20020617,79800.0000,79800.0000,79700.0000,79762.5000,1597,0
20020618,80437.5000,80862.5000,80350.0000,80700.0000,6182,0
20020619,81175.0000,81425.0000,81100.0000,81387.5000,6581,0
20020620,81675.0000,82250.0000,81625.0000,82000.0000,8457,0
20020621,82075.0000,82975.0000,82000.0000,82775.0000,7912,0
20020624,83337.5000,83550.0000,82650.0000,82800.0000,6586,0
20020625,82800.0000,83412.5000,82512.5000,83362.5000,5701,0
20020626,84612.5000,84762.5000,83675.0000,84050.0000,8251,0
20020627,83462.5000,84250.0000,83437.5000,84050.0000,4726,0
20020628,84737.5000,84737.5000,83750.0000,84450.0000,6960,0
20020701,84375.0000,84425.0000,83975.0000,84137.5000,1774,0
20020702,83937.5000,84300.0000,83712.5000,84025.0000,3490,0
20020703,83712.5000,84087.5000,83575.0000,83912.5000,4609,0
20020705,83125.0000,83325.0000,82975.0000,83075.0000,3312,0
20020708,83725.0000,84162.5000,83650.0000,84125.0000,5283,0
20020709,84425.0000,84637.5000,84225.0000,84475.0000,3622,0
20020710,84000.0000,84400.0000,83825.0000,84100.0000,5109,0
20020711,83950.0000,84750.0000,83900.0000,84612.5000,7089,0
20020712,84150.0000,84562.5000,84150.0000,84375.0000,3344,0
20020715,85425.0000,86087.5000,85350.0000,85850.0000,6925,0
20020716,86325.0000,86525.0000,85775.0000,85975.0000,7308,0
20020717,85950.0000,86425.0000,85737.5000,86187.5000,4972,0
20020718,85962.5000,86312.5000,85875.0000,86275.0000,1680,0
20020719,86712.5000,87050.0000,86612.5000,86800.0000,5839,0
20020722,86675.0000,87175.0000,86375.0000,86550.0000,5277,0
20020723,85250.0000,85575.0000,84675.0000,84887.5000,13260,0
20020724,85487.5000,86437.5000,85450.0000,86137.5000,8031,0
20020725,86475.0000,86800.0000,86100.0000,86650.0000,5166,0
20020726,86325.0000,86350.0000,85062.5000,85387.5000,6850,0
20020729,84575.0000,84637.5000,83937.5000,84225.0000,9568,0
20020730,84500.0000,85000.0000,84375.0000,84462.5000,5399,0
20020731,84162.5000,84687.5000,84037.5000,84137.5000,3836,0
20020801,84187.5000,85237.5000,84000.0000,84937.5000,5741,0
20020802,85200.0000,85462.5000,84775.0000,85100.0000,5466,0
20020805,84625.0000,85000.0000,84375.0000,84425.0000,3898,0
20020806,83312.5000,83375.0000,82625.0000,82875.0000,14890,0
20020807,83150.0000,83812.5000,83050.0000,83612.5000,5963,0
20020808,82862.5000,83112.5000,82500.0000,82612.5000,5913,0
20020809,83375.0000,83500.0000,83012.5000,83225.0000,5146,0
20020812,83712.5000,83887.5000,83537.5000,83725.0000,3783,0
20020813,83675.0000,84125.0000,83375.0000,83975.0000,5813,0
20020814,84550.0000,84737.5000,83962.5000,84075.0000,4953,0
20020815,83700.0000,84225.0000,83462.5000,84112.5000,3592,0
20020816,83937.5000,84250.0000,83712.5000,83937.5000,3039,0
20020819,83412.5000,83525.0000,83100.0000,83237.5000,5727,0
20020820,83425.0000,83550.0000,82875.0000,83387.5000,9786,0
20020821,83050.0000,83625.0000,83050.0000,83450.0000,4240,0
20020822,83187.5000,83187.5000,82175.0000,82400.0000,12377,0
20020823,82412.5000,82762.5000,82312.5000,82575.0000,5198,0
20020826,82537.5000,82762.5000,82437.5000,82675.0000,2553,0
20020827,83187.5000,83950.0000,82800.0000,83800.0000,13707,0
20020828,83575.0000,83625.0000,83300.0000,83400.0000,3340,0
20020829,83737.5000,84150.0000,83512.5000,83625.0000,6450,0
20020830,83712.5000,83912.5000,83250.0000,83375.0000,7836,0
20020903,84350.0000,85025.0000,84350.0000,84937.5000,13205,0
20020904,84912.5000,84975.0000,84587.5000,84662.5000,7066,0
20020905,85500.0000,85525.0000,84662.5000,85025.0000,6927,0
20020906,85050.0000,85075.0000,84125.0000,84150.0000,10363,0
20020909,84012.5000,84300.0000,83875.0000,83887.5000,13712,0
20020910,83512.5000,83550.0000,83162.5000,83512.5000,4806,0
20020911,83287.5000,83375.0000,82850.0000,83200.0000,3369,0
20020912,83112.5000,83500.0000,83050.0000,83487.5000,2910,0
20020913,83562.5000,83800.0000,82750.0000,82825.0000,2562,0
20020916,82400.0000,82637.5000,82400.0000,82637.5000,1059,0
20020917,82150.0000,82762.5000,81937.5000,82750.0000,20006,0
20020918,82975.0000,83737.5000,82912.5000,83337.5000,5905,0
20020919,83700.0000,84475.0000,83687.5000,84350.0000,12120,0
20020920,83725.0000,84350.0000,83687.5000,83887.5000,6038,0
20020923,84087.5000,84287.5000,83437.5000,83712.5000,5989,0
20020924,84200.0000,84275.0000,83787.5000,83987.5000,4233,0
20020925,83587.5000,84025.0000,83537.5000,83550.0000,8134,0
20020926,83762.5000,83850.0000,83087.5000,83500.0000,8874,0
20020927,83512.5000,83800.0000,83250.0000,83737.5000,7170,0
20020930,84675.0000,85175.0000,84637.5000,84887.5000,17885,0
20021001,84762.5000,84887.5000,84412.5000,84450.0000,5390,0
20021002,84337.5000,84687.5000,84325.0000,84525.0000,5552,0
20021003,84925.0000,85012.5000,84500.0000,84637.5000,5324,0
20021004,84550.0000,84637.5000,83750.0000,83950.0000,12282,0
20021007,83975.0000,84225.0000,83962.5000,84112.5000,3947,0
20021008,83650.0000,83775.0000,83362.5000,83475.0000,7504,0
20021009,83800.0000,84775.0000,83800.0000,84700.0000,10634,0
20021010,84562.5000,84687.5000,84275.0000,84375.0000,5853,0
20021011,84337.5000,84525.0000,84100.0000,84400.0000,3210,0
20021014,85537.5000,85537.5000,85537.5000,85537.5000,0,0
20021015,83712.5000,83875.0000,83525.0000,83675.0000,7732,0
20021016,83800.0000,83950.0000,83700.0000,83825.0000,2768,0
20021017,83300.0000,83350.0000,82662.5000,82837.5000,15658,0
20021018,83012.5000,83050.0000,82675.0000,82775.0000,4771,0
20021021,83012.5000,83175.0000,82812.5000,82937.5000,3802,0
20021022,83212.5000,83612.5000,83162.5000,83462.5000,6223,0
20021023,83462.5000,83500.0000,83187.5000,83275.0000,3724,0
20021024,83075.0000,83412.5000,82912.5000,83362.5000,6165,0
20021025,83350.0000,83637.5000,83300.0000,83375.0000,2276,0
20021028,83075.0000,84212.5000,83050.0000,84075.0000,14360,0
20021029,83862.5000,84350.0000,83750.0000,84200.0000,6327,0
20021030,83912.5000,84225.0000,83887.5000,84125.0000,3252,0
20021031,84387.5000,84837.5000,84262.5000,84600.0000,9514,0
20021101,85525.0000,85600.0000,85175.0000,85350.0000,12929,0
20021104,85100.0000,85325.0000,84975.0000,85300.0000,5378,0
20021105,85900.0000,86100.0000,85450.0000,85487.5000,16052,0
20021106,85175.0000,85900.0000,85125.0000,85850.0000,10944,0
20021107,85537.5000,86325.0000,85350.0000,86262.5000,9609,0
20021108,86312.5000,86812.5000,86187.5000,86650.0000,6015,0
20021111,87637.5000,87637.5000,87637.5000,87637.5000,0,0
20021112,86350.0000,86612.5000,86162.5000,86525.0000,5163,0
20021113,86087.5000,86312.5000,85725.0000,85837.5000,4836,0
20021114,86150.0000,86150.0000,85537.5000,85775.0000,4007,0
20021115,85587.5000,86175.0000,85450.0000,86112.5000,5936,0
20021118,85812.5000,86100.0000,85725.0000,85962.5000,3998,0
20021119,86225.0000,86462.5000,85225.0000,85437.5000,13654,0
20021120,85362.5000,85587.5000,85237.5000,85275.0000,3027,0
20021121,85387.5000,85475.0000,84937.5000,85175.0000,4728,0
20021122,85200.0000,85237.5000,84575.0000,84662.5000,6478,0
20021125,83987.5000,84400.0000,83900.0000,84100.0000,13743,0
20021126,84050.0000,84387.5000,83937.5000,84175.0000,10311,0
20021127,84075.0000,84137.5000,83750.0000,84012.5000,6804,0
20021129,84087.5000,84350.0000,84062.5000,84237.5000,4983,0
20021202,83475.0000,84850.0000,83450.0000,84700.0000,13255,0
20021203,84675.0000,84937.5000,84537.5000,84600.0000,6586,0
20021204,85062.5000,85162.5000,84812.5000,84887.5000,3981,0
20021205,84850.0000,85037.5000,84662.5000,84987.5000,7031,0
20021206,84987.5000,86062.5000,84987.5000,85750.0000,14912,0
20021209,85600.0000,85775.0000,85387.5000,85712.5000,17167,0
20021210,85775.0000,85800.0000,85462.5000,85637.5000,7066,0
20021211,85400.0000,85675.0000,85337.5000,85512.5000,6939,0
20021212,86000.0000,86400.0000,85787.5000,86225.0000,5363,0
20021213,86562.5000,86812.5000,86300.0000,86537.5000,1285,0
20021216,86425.0000,86625.0000,86425.0000,86500.0000,4301,0
20021217,87625.0000,87887.5000,87187.5000,87737.5000,12928,0
20021218,87487.5000,87850.0000,87475.0000,87825.0000,6576,0
20021219,87912.5000,88037.5000,87387.5000,87987.5000,5989,0
20021220,87887.5000,88037.5000,87750.0000,87937.5000,2437,0
20021223,88300.0000,88500.0000,87837.5000,88187.5000,4482,0
20021224,88750.0000,89087.5000,88687.5000,88887.5000,3365,0
20021226,89350.0000,89387.5000,88950.0000,89350.0000,3316,0
20021227,89212.5000,90125.0000,89175.0000,90037.5000,3985,0
20021230,89662.5000,90312.5000,89650.0000,90287.5000,4888,0
20021231,90337.5000,90625.0000,90137.5000,90612.5000,2863,0
20030102,90100.0000,90237.5000,89087.5000,89325.0000,8256,0
20030103,89437.5000,89775.0000,89250.0000,89512.5000,4384,0
20030106,90137.5000,90200.0000,89812.5000,89937.5000,4738,0
20030107,89625.0000,89787.5000,89250.0000,89400.0000,4105,0
20030108,88975.0000,90587.5000,88837.5000,90125.0000,10294,0
20030109,90075.0000,90125.0000,89725.0000,89950.0000,6439,0
20030110,90050.0000,90825.0000,89975.0000,90762.5000,9999,0
20030113,90300.0000,90562.5000,90162.5000,90325.0000,3974,0
20030114,90562.5000,90750.0000,90275.0000,90412.5000,6708,0
20030115,90037.5000,90675.0000,89937.5000,90350.0000,10502,0
20030116,90387.5000,91200.0000,90287.5000,91050.0000,14208,0
20030117,91337.5000,91600.0000,91200.0000,91412.5000,7293,0
20030121,91250.0000,91962.5000,91150.0000,91762.5000,6967,0
20030122,91762.5000,91862.5000,91475.0000,91687.5000,4779,0
20030123,91975.0000,92212.5000,91787.5000,91937.5000,4808,0
20030124,92000.0000,92687.5000,91787.5000,92562.5000,9594,0
20030127,92675.0000,92712.5000,91937.5000,92475.0000,6124,0
20030128,92075.0000,92400.0000,91962.5000,92137.5000,3252,0
20030129,92612.5000,92737.5000,91975.0000,92225.0000,6688,0
20030130,91462.5000,92300.0000,91350.0000,92200.0000,12728,0
20030131,92200.0000,92262.5000,91312.5000,91675.0000,12984,0
20030203,91425.0000,91975.0000,91350.0000,91775.0000,11223,0
20030204,92237.5000,93100.0000,92212.5000,92825.0000,12253,0
20030205,93012.5000,93012.5000,91500.0000,92100.0000,18205,0
20030206,92250.0000,92650.0000,92237.5000,92387.5000,5785,0
20030207,92012.5000,92425.0000,91500.0000,92387.5000,8749,0
20030210,92212.5000,92250.0000,91512.5000,91700.0000,6812,0
20030211,91275.0000,91775.0000,90975.0000,91450.0000,11763,0
20030212,91500.0000,91650.0000,91112.5000,91275.0000,6381,0
20030213,91562.5000,92512.5000,91475.0000,92362.5000,14673,0
20030214,91875.0000,92025.0000,91550.0000,91650.0000,9093,0
20030218,91087.5000,91225.0000,90762.5000,90787.5000,8473,0
20030219,91075.0000,91562.5000,91012.5000,91462.5000,6041,0
20030220,91500.0000,92300.0000,91425.0000,92200.0000,7676,0
20030221,92350.0000,92375.0000,91462.5000,91587.5000,8631,0
20030224,91275.0000,92275.0000,91275.0000,92150.0000,18152,0
20030225,91987.5000,92687.5000,91850.0000,92200.0000,10266,0
20030226,92012.5000,92437.5000,91925.0000,92325.0000,6280,0
20030227,92387.5000,92387.5000,91625.0000,92087.5000,7340,0
20030228,92212.5000,92575.0000,92050.0000,92462.5000,7533,0
20030303,92337.5000,93487.5000,92325.0000,93362.5000,16555,0
20030304,93462.5000,93637.5000,93262.5000,93300.0000,11717,0
20030305,93975.0000,94250.0000,93787.5000,94075.0000,6908,0
20030306,93612.5000,94125.0000,93487.5000,93712.5000,5791,0
20030307,94262.5000,94425.0000,93337.5000,93687.5000,17341,0
20030310,94025.0000,94400.0000,93975.0000,94237.5000,16576,0
20030311,94387.5000,94425.0000,93825.0000,94000.0000,16840,0
20030312,93900.0000,93975.0000,93587.5000,93650.0000,6366,0
20030313,92425.0000,92875.0000,91975.0000,92075.0000,1840,0
20030314,91775.0000,92062.5000,91125.0000,91512.5000,7992,0
20030317,92037.5000,92150.0000,92037.5000,92150.0000,548,0
20030318,90137.5000,90687.5000,90137.5000,90575.0000,7695,0
20030319,90037.5000,90350.0000,89862.5000,89875.0000,6553,0
20030320,90137.5000,90887.5000,90062.5000,90300.0000,6313,0
20030321,89750.0000,89825.0000,89125.0000,89362.5000,9330,0
20030324,90350.0000,90750.0000,90212.5000,90475.0000,6268,0
20030325,90962.5000,91100.0000,90437.5000,90600.0000,6103,0
20030326,90650.0000,90987.5000,90437.5000,90637.5000,3066,0
20030327,90787.5000,90900.0000,90400.0000,90525.0000,5482,0
20030328,91087.5000,91750.0000,91062.5000,91437.5000,13479,0
20030331,92225.0000,92775.0000,92225.0000,92550.0000,11795,0
20030401,92437.5000,92637.5000,92112.5000,92312.5000,5767,0
20030402,91275.0000,91387.5000,90650.0000,90725.0000,11789,0
20030403,90500.0000,90800.0000,90350.0000,90587.5000,5192,0
20030404,90362.5000,90500.0000,90000.0000,90362.5000,4097,0
20030407,89062.5000,89925.0000,89025.0000,89900.0000,8229,0
20030408,89775.0000,90312.5000,89775.0000,90287.5000,4084,0
20030409,90412.5000,90862.5000,89900.0000,90600.0000,8371,0
20030410,90512.5000,90875.0000,90187.5000,90337.5000,9049,0
20030411,89762.5000,90125.0000,89387.5000,89912.5000,8460,0
20030414,89825.0000,90487.5000,89787.5000,90162.5000,6385,0
20030415,90100.0000,90237.5000,89825.0000,90037.5000,5459,0
20030416,90312.5000,91437.5000,90262.5000,91350.0000,12548,0
20030417,91100.0000,91325.0000,90350.0000,90712.5000,10731,0
20030421,90687.5000,90737.5000,89837.5000,90112.5000,7740,0
20030422,91262.5000,91500.0000,91100.0000,91312.5000,11212,0
20030423,90912.5000,91225.0000,90725.0000,91075.0000,7490,0
20030424,91512.5000,92212.5000,91362.5000,91937.5000,12586,0
20030425,91462.5000,92062.5000,91275.0000,91875.0000,5842,0
20030428,91775.0000,91875.0000,91212.5000,91287.5000,7184,0
20030429,91025.0000,91975.0000,90812.5000,91887.5000,11450,0
20030430,92050.0000,92500.0000,91862.5000,92375.0000,8170,0
20030501,92362.5000,93550.0000,92325.0000,93025.0000,15087,0
20030502,93075.0000,93350.0000,92650.0000,93112.5000,11006,0
20030505,92837.5000,93300.0000,92812.5000,93200.0000,5025,0
20030506,93737.5000,94612.5000,93525.0000,94487.5000,14370,0
20030507,94437.5000,94775.0000,94100.0000,94712.5000,8945,0
20030508,95062.5000,95600.0000,95000.0000,95300.0000,12482,0
20030509,95187.5000,95562.5000,94912.5000,95275.0000,5641,0
20030512,95887.5000,96025.0000,95337.5000,95512.5000,6913,0
20030513,95137.5000,95437.5000,94850.0000,95200.0000,7796,0
20030514,95112.5000,95400.0000,95037.5000,95175.0000,4807,0
20030515,94975.0000,95425.0000,94287.5000,94537.5000,13113,0
20030516,95450.0000,95875.0000,95400.0000,95737.5000,8676,0
20030519,96325.0000,96750.0000,96087.5000,96387.5000,9121,0
20030520,96312.5000,96987.5000,96162.5000,96950.0000,7261,0
20030521,96912.5000,97437.5000,96300.0000,96400.0000,5274,0
20030522,96975.0000,97050.0000,96412.5000,96612.5000,5526,0
20030523,96987.5000,97012.5000,96612.5000,96862.5000,4562,0
20030527,97450.0000,97850.0000,97250.0000,97412.5000,8155,0
20030528,96325.0000,96625.0000,96062.5000,96512.5000,6710,0
20030529,96087.5000,97425.0000,96075.0000,97137.5000,11740,0
20030530,96750.0000,96837.5000,95925.0000,96375.0000,10977,0
20030602,95587.5000,96625.0000,95475.0000,96237.5000,8698,0
20030603,95350.0000,95750.0000,95125.0000,95500.0000,7062,0
20030604,95150.0000,95550.0000,95087.5000,95137.5000,6577,0
20030605,95225.0000,96512.5000,95225.0000,96187.5000,15293,0
20030606,95525.0000,95600.0000,94312.5000,94637.5000,11659,0
20030609,94962.5000,95750.0000,94937.5000,95300.0000,12372,0
20030610,94887.5000,95162.5000,94625.0000,94987.5000,12351,0
20030611,95475.0000,95787.5000,95475.0000,95562.5000,6810,0
20030612,95225.0000,95425.0000,95050.0000,95375.0000,1138,0
20030613,94887.5000,96450.0000,94750.0000,96300.0000,1348,0
20030616,96125.0000,96175.0000,95937.5000,96175.0000,3279,0
20030617,95862.5000,96137.5000,95650.0000,95825.0000,5678,0
20030618,94675.0000,95025.0000,94412.5000,94712.5000,12316,0
20030619,94037.5000,95475.0000,93787.5000,95112.5000,15020,0
20030620,94550.0000,94712.5000,93600.0000,94000.0000,10771,0
20030623,94175.0000,94750.0000,93937.5000,94537.5000,6287,0
20030624,94512.5000,94575.0000,93900.0000,94262.5000,2966,0
20030625,94487.5000,94712.5000,94000.0000,94112.5000,3317,0
20030626,92975.0000,93225.0000,92650.0000,92800.0000,16816,0
20030627,92450.0000,92937.5000,92375.0000,92675.0000,10464,0
20030630,92137.5000,92675.0000,92100.0000,92575.0000,8320,0
20030701,92737.5000,93687.5000,92625.0000,93287.5000,8551,0
20030702,93062.5000,93262.5000,92800.0000,93112.5000,6013,0
20030703,92462.5000,93400.0000,92450.0000,92850.0000,9062,0
20030707,91437.5000,91625.0000,91137.5000,91200.0000,15183,0
20030708,91350.0000,91600.0000,90937.5000,91325.0000,11196,0
20030709,92062.5000,92112.5000,91587.5000,91987.5000,8289,0
20030710,91675.0000,92112.5000,91500.0000,91975.0000,6144,0
20030711,91362.5000,91450.0000,91062.5000,91262.5000,5671,0
20030714,91137.5000,91275.0000,90900.0000,91025.0000,6979,0
20030715,91325.0000,91475.0000,90225.0000,90550.0000,9759,0
20030716,90237.5000,91137.5000,90200.0000,90950.0000,10624,0
20030717,91462.5000,91462.5000,90725.0000,91375.0000,11592,0
20030718,91275.0000,92250.0000,90912.5000,92062.5000,10575,0
20030721,91862.5000,92537.5000,91625.0000,92512.5000,7313,0
20030722,91975.0000,92175.0000,91650.0000,91862.5000,5468,0
20030723,92387.5000,93100.0000,92287.5000,92850.0000,10588,0
20030724,92625.0000,92937.5000,92325.0000,92862.5000,7008,0
20030725,92762.5000,93575.0000,92487.5000,93137.5000,11613,0
20030728,92837.5000,93187.5000,92750.0000,93087.5000,9031,0
20030729,92675.0000,93375.0000,92562.5000,92637.5000,9648,0
20030730,92250.0000,92300.0000,91625.0000,91775.0000,12199,0
20030731,91550.0000,91750.0000,90875.0000,91275.0000,8542,0
20030801,91387.5000,91912.5000,91200.0000,91612.5000,9170,0
20030804,92050.0000,93000.0000,91925.0000,92837.5000,12292,0
20030805,92562.5000,92787.5000,92125.0000,92650.0000,8949,0
20030806,92900.0000,93037.5000,92337.5000,92550.0000,8077,0
20030807,92462.5000,92900.0000,92312.5000,92587.5000,4662,0
20030808,92237.5000,92337.5000,91775.0000,91912.5000,9102,0
20030811,91850.0000,92350.0000,91812.5000,92112.5000,10873,0
20030812,91700.0000,91812.5000,91400.0000,91587.5000,9319,0
20030813,91275.0000,91775.0000,90987.5000,91437.5000,8768,0
20030814,91100.0000,91525.0000,90962.5000,91037.5000,4097,0
20030815,91125.0000,91325.0000,91075.0000,91112.5000,2127,0
20030818,90537.5000,90550.0000,89687.5000,90050.0000,20303,0
20030819,89375.0000,90250.0000,89250.0000,90112.5000,10792,0
20030820,90037.5000,90325.0000,89912.5000,90137.5000,4242,0
20030821,89262.5000,89325.0000,88250.0000,88525.0000,6325,0
20030822,88287.5000,88350.0000,87837.5000,88225.0000,5628,0
20030825,88362.5000,88625.0000,88062.5000,88375.0000,2857,0
20030826,88025.0000,88925.0000,87887.5000,88775.0000,4985,0
20030827,88725.0000,88850.0000,88287.5000,88425.0000,3873,0
20030828,87887.5000,88675.0000,87687.5000,88225.0000,4287,0
20030829,88875.0000,89425.0000,88850.0000,89062.5000,4753,0
20030902,88337.5000,88687.5000,88137.5000,88212.5000,6224,0
20030903,88000.0000,88675.0000,87950.0000,88375.0000,4381,0
20030904,87950.0000,88912.5000,87912.5000,88787.5000,6676,0
20030905,88650.0000,90437.5000,88525.0000,90350.0000,19565,0
20030908,89937.5000,90350.0000,89812.5000,90087.5000,17012,0
20030909,90175.0000,90975.0000,90137.5000,90650.0000,6236,0
20030910,90137.5000,90425.0000,90087.5000,90375.0000,6113,0
20030911,90312.5000,90475.0000,89962.5000,90362.5000,7192,0
20030912,89837.5000,90937.5000,89800.0000,90662.5000,2197,0
20030915,90650.0000,90750.0000,90650.0000,90750.0000,183,0
20030916,90400.0000,90600.0000,89862.5000,90150.0000,5736,0
20030917,90762.5000,91150.0000,90500.0000,91100.0000,6204,0
20030918,90762.5000,91150.0000,90275.0000,90362.5000,4995,0
20030919,90875.0000,91750.0000,90725.0000,91512.5000,12176,0
20030922,92462.5000,92787.5000,92325.0000,92700.0000,10279,0
20030923,92425.0000,92750.0000,92312.5000,92412.5000,5958,0
20030924,92462.5000,92700.0000,92225.0000,92625.0000,2564,0
20030925,92937.5000,93375.0000,92787.5000,93075.0000,13330,0
20030926,93250.0000,93350.0000,92850.0000,93212.5000,6984,0
20030929,92650.0000,94375.0000,92650.0000,94325.0000,10298,0
20030930,94837.5000,95637.5000,94550.0000,94862.5000,10760,0
20031001,95000.0000,95375.0000,94850.0000,95262.5000,7795,0
20031002,95100.0000,95387.5000,94725.0000,95062.5000,3060,0
20031003,94825.0000,95000.0000,93500.0000,93600.0000,6714,0
20031006,93800.0000,95025.0000,93800.0000,94837.5000,4623,0
20031007,95112.5000,95475.0000,95012.5000,95212.5000,2308,0
20031008,95312.5000,95612.5000,95100.0000,95312.5000,3930,0
20031009,95275.0000,95312.5000,94512.5000,94987.5000,5251,0
20031010,95275.0000,95850.0000,95062.5000,95412.5000,9836,0
20031014,94075.0000,95325.0000,93987.5000,95162.5000,5654,0
20031015,94525.0000,94575.0000,93812.5000,94175.0000,4141,0
20031016,93900.0000,94687.5000,93687.5000,93837.5000,7526,0
20031017,93412.5000,94125.0000,93062.5000,94075.0000,4845,0
20031020,93762.5000,94250.0000,93587.5000,94100.0000,3565,0
20031021,93625.0000,94375.0000,93625.0000,93912.5000,1955,0
20031022,94225.0000,95487.5000,94175.0000,95225.0000,7304,0
20031023,95350.0000,95512.5000,95012.5000,95300.0000,6726,0
20031024,95362.5000,96075.0000,95350.0000,95600.0000,4870,0
20031027,94962.5000,95225.0000,94850.0000,94962.5000,2392,0
20031028,94112.5000,94600.0000,94000.0000,94225.0000,10185,0
20031029,94300.0000,94475.0000,94025.0000,94100.0000,3529,0
20031030,94812.5000,94837.5000,93812.5000,93950.0000,7617,0
20031031,93812.5000,94062.5000,93200.0000,93237.5000,10011,0
20031103,93275.0000,93437.5000,91687.5000,91962.5000,23150,0
20031104,91812.5000,92187.5000,91762.5000,91925.0000,7615,0
20031105,91612.5000,91812.5000,91100.0000,91412.5000,12483,0
20031106,91312.5000,91412.5000,90800.0000,90875.0000,15764,0
20031107,91000.0000,91925.0000,90587.5000,91862.5000,6188,0
20031110,91312.5000,91675.0000,91225.0000,91425.0000,6257,0
20031111,92325.0000,92325.0000,92325.0000,92325.0000,1,0
20031112,92675.0000,93000.0000,92437.5000,92662.5000,6610,0
20031113,92950.0000,93625.0000,92875.0000,93512.5000,5441,0
20031114,93937.5000,94250.0000,93600.0000,94162.5000,15059,0
20031117,94750.0000,94962.5000,94262.5000,94650.0000,6281,0
20031118,94650.0000,96750.0000,94537.5000,96650.0000,22651,0
20031119,96050.0000,96337.5000,95612.5000,95662.5000,7976,0
20031120,96250.0000,96750.0000,95875.0000,96200.0000,3989,0
20031121,96312.5000,96625.0000,96237.5000,96362.5000,4893,0
20031124,95187.5000,95400.0000,94625.0000,94712.5000,6948,0
20031125,94750.0000,95125.0000,94662.5000,94800.0000,2843,0
20031126,95400.0000,96875.0000,95212.5000,96450.0000,5330,0
20031128,96875.0000,97075.0000,96600.0000,96750.0000,5856,0
20031201,96975.0000,97000.0000,96075.0000,96400.0000,4803,0
20031202,96262.5000,97350.0000,96125.0000,97075.0000,4324,0
20031203,97200.0000,97250.0000,96825.0000,97037.5000,3030,0
20031204,96912.5000,97687.5000,96437.5000,97062.5000,16289,0
20031205,97000.0000,98187.5000,96975.0000,98087.5000,10524,0
20031208,98662.5000,98962.5000,98512.5000,98700.0000,11039,0
20031209,98987.5000,99187.5000,98437.5000,98950.0000,10230,0
20031210,98987.5000,99162.5000,98587.5000,98712.5000,5010,0
20031211,98162.5000,98537.5000,97675.0000,98537.5000,8036,0
20031212,98825.0000,99225.0000,98550.0000,99087.5000,9363,0
20031215,98450.0000,98925.0000,98450.0000,98912.5000,4647,0
20031216,99337.5000,99700.0000,99175.0000,99462.5000,6561,0
20031217,99512.5000,100125.0000,99137.5000,99850.0000,7518,0
20031218,99850.0000,100337.5000,99475.0000,100175.0000,7716,0
20031219,100200.0000,100225.0000,99350.0000,99825.0000,6513,0
20031222,99625.0000,100237.5000,99550.0000,99662.5000,5570,0
20031223,99600.0000,99812.5000,99387.5000,99462.5000,4091,0
20031224,99462.5000,100600.0000,99462.5000,100387.5000,9064,0
20031226,100325.0000,100487.5000,99825.0000,99950.0000,1754,0
20031229,100037.5000,100512.5000,99800.0000,100262.5000,3638,0
20031230,100262.5000,100912.5000,100175.0000,100762.5000,7556,0
20031231,100650.0000,101725.0000,100375.0000,100825.0000,7906,0
20040102,101175.0000,101337.5000,100787.5000,101262.5000,6740,0
20040105,101425.0000,101937.5000,101300.0000,101562.5000,6323,0
20040106,101600.0000,102287.5000,101487.5000,101862.5000,10569,0
20040107,101600.0000,101712.5000,100862.5000,100975.0000,10722,0
20040108,100925.0000,102287.5000,100275.0000,102050.0000,12096,0
20040109,102200.0000,102925.0000,101487.5000,102500.0000,8372,0
20040112,102687.5000,103112.5000,101887.5000,101987.5000,7892,0
20040113,101900.0000,102575.0000,101725.0000,102362.5000,9794,0
20040114,102500.0000,102587.5000,101300.0000,101550.0000,8120,0
20040115,101500.0000,101687.5000,100325.0000,100475.0000,14350,0
20040116,100475.0000,100700.0000,98537.5000,98687.5000,12371,0
20040120,98675.0000,100537.5000,98337.5000,100212.5000,21827,0
20040121,100462.5000,101050.0000,100087.5000,100887.5000,14896,0
20040122,100925.0000,101762.5000,100837.5000,101400.0000,9088,0
20040123,101600.0000,101950.0000,100350.0000,100750.0000,9594,0
20040126,100737.5000,100875.0000,99412.5000,99525.0000,10855,0
20040127,99525.0000,101087.5000,99375.0000,100825.0000,12924,0
20040128,100887.5000,100950.0000,99500.0000,99875.0000,9217,0
20040129,99362.5000,100237.5000,98925.0000,99325.0000,10964,0
20040130,99325.0000,100025.0000,98812.5000,99437.5000,9210,0
20040202,99437.5000,99612.5000,98775.0000,99037.5000,5236,0
20040203,99262.5000,100637.5000,99137.5000,100125.0000,7532,0
20040204,100225.0000,100250.0000,99625.0000,100025.0000,9878,0
20040205,100100.0000,100887.5000,99512.5000,100012.5000,12791,0
20040206,100062.5000,101675.0000,99712.5000,101375.0000,15724,0
20040209,100775.0000,101775.0000,100750.0000,101200.0000,11660,0
20040210,101300.0000,102037.5000,101025.0000,101312.5000,9553,0
20040211,101112.5000,101950.0000,100637.5000,101550.0000,7188,0
20040212,101837.5000,101975.0000,101437.5000,101475.0000,6158,0
20040213,101787.5000,102312.5000,100775.0000,101000.0000,12218,0
20040217,101000.0000,102500.0000,100912.5000,101900.0000,10977,0
20040218,101962.5000,102662.5000,100500.0000,100850.0000,14183,0
20040219,100900.0000,101062.5000,100337.5000,100700.0000,11566,0
20040220,101087.5000,101375.0000,98850.0000,99087.5000,21722,0
20040223,98975.0000,99787.5000,98625.0000,99362.5000,8468,0
20040224,99462.5000,101037.5000,99262.5000,100787.5000,13289,0
20040225,100875.0000,100900.0000,99050.0000,99262.5000,13549,0
20040226,99262.5000,99400.0000,98337.5000,98637.5000,22172,0
20040227,98637.5000,99225.0000,98000.0000,99100.0000,14424,0
20040301,99100.0000,99500.0000,98387.5000,98600.0000,9804,0
20040302,98612.5000,98662.5000,96250.0000,96612.5000,24660,0
20040303,96437.5000,96825.0000,95600.0000,96575.0000,15763,0
20040304,96687.5000,96987.5000,96087.5000,96662.5000,16036,0
20040305,96625.0000,98625.0000,96450.0000,97962.5000,20357,0
20040308,98025.0000,98200.0000,97562.5000,97987.5000,9976,0
20040309,98075.0000,98750.0000,97200.0000,97837.5000,16495,0
20040310,97462.5000,97750.0000,96750.0000,97025.0000,6462,0
20040311,97062.5000,98900.0000,96812.5000,98225.0000,4100,0
20040312,98737.5000,98737.5000,97050.0000,97425.0000,4407,0
20040315,97575.0000,98362.5000,97562.5000,97937.5000,4407,0
20040316,98212.5000,98950.0000,97625.0000,98050.0000,8796,0
20040317,98050.0000,98337.5000,97300.0000,98125.0000,8726,0
20040318,98050.0000,100050.0000,97925.0000,99500.0000,21590,0
20040319,99700.0000,99712.5000,98312.5000,98637.5000,13014,0
20040322,98587.5000,99937.5000,98137.5000,99487.5000,10195,0
20040323,99687.5000,100062.5000,98950.0000,99475.0000,9594,0
20040324,99687.5000,99812.5000,97662.5000,98000.0000,12482,0
20040325,97987.5000,98437.5000,97675.0000,97850.0000,10810,0
20040326,97687.5000,98287.5000,97037.5000,97437.5000,13449,0
20040329,97437.5000,97700.0000,96937.5000,97362.5000,4459,0
20040330,97500.0000,98162.5000,97437.5000,97700.0000,5107,0
20040331,97750.0000,99212.5000,97650.0000,98850.0000,15308,0
20040401,98875.0000,99500.0000,98512.5000,99000.0000,12158,0
20040402,99150.0000,99150.0000,96662.5000,97025.0000,21248,0
20040405,97012.5000,97012.5000,95625.0000,95925.0000,21346,0
20040406,95887.5000,97237.5000,95775.0000,96925.0000,11775,0
20040407,97312.5000,98337.5000,96550.0000,98062.5000,23470,0
20040408,98050.0000,98462.5000,97300.0000,97525.0000,7893,0
20040412,97475.0000,97700.0000,97262.5000,97600.0000,2627,0
20040413,97625.0000,97637.5000,95900.0000,96350.0000,12620,0
20040414,96250.0000,96525.0000,95912.5000,96412.5000,9333,0
20040415,96375.0000,97112.5000,95575.0000,96587.5000,11737,0
20040416,96600.0000,97187.5000,96037.5000,96637.5000,9590,0
20040419,96875.0000,97550.0000,96800.0000,96900.0000,6724,0
20040420,96750.0000,96925.0000,95225.0000,95712.5000,19732,0
20040421,95300.0000,95975.0000,94987.5000,95237.5000,13600,0
20040422,95225.0000,95725.0000,94812.5000,95562.5000,9827,0
20040423,95687.5000,95812.5000,94725.0000,95100.0000,9560,0
20040426,94950.0000,95937.5000,94575.0000,95875.0000,10233,0
20040427,95675.0000,96612.5000,95487.5000,96487.5000,10072,0
20040428,96400.0000,96612.5000,95500.0000,95775.0000,9477,0
20040429,95800.0000,97087.5000,95525.0000,96875.0000,17467,0
20040430,96875.0000,97112.5000,96187.5000,96612.5000,9366,0
20040503,96787.5000,96787.5000,96000.0000,96150.0000,5947,0
20040504,96150.0000,97825.0000,96112.5000,97562.5000,18317,0
20040505,97700.0000,98500.0000,97600.0000,98200.0000,10317,0
20040506,98237.5000,98237.5000,97250.0000,97462.5000,11175,0
20040507,97312.5000,98125.0000,95987.5000,96187.5000,15869,0
20040510,96112.5000,96475.0000,95637.5000,96462.5000,9749,0
20040511,96175.0000,96525.0000,95425.0000,96400.0000,9295,0
20040512,96500.0000,97187.5000,96175.0000,96800.0000,11228,0
20040513,96725.0000,96962.5000,95550.0000,96062.5000,12012,0
20040514,95987.5000,96750.0000,95725.0000,96475.0000,9282,0
20040517,96537.5000,98500.0000,96462.5000,97837.5000,20335,0
20040518,98087.5000,98125.0000,97312.5000,97425.0000,12447,0
20040519,97487.5000,98125.0000,97287.5000,97825.0000,11179,0
20040520,97850.0000,97850.0000,96450.0000,97012.5000,12763,0
20040521,97300.0000,98350.0000,97187.5000,97687.5000,14332,0
20040524,97687.5000,98025.0000,97162.5000,97850.0000,8688,0
20040525,97800.0000,98787.5000,97575.0000,98350.0000,15919,0
20040526,98437.5000,98875.0000,98137.5000,98400.0000,8229,0
20040527,98400.0000,100562.5000,98200.0000,100512.5000,25109,0
20040528,100350.0000,100612.5000,99612.5000,99900.0000,11697,0
20040601,100075.0000,100412.5000,99187.5000,100212.5000,13220,0
20040602,100287.5000,100775.0000,99912.5000,100062.5000,9333,0
20040603,99987.5000,100387.5000,99737.5000,99887.5000,10509,0
20040604,100000.0000,101062.5000,99425.0000,100950.0000,20331,0
20040607,100950.0000,101237.5000,100750.0000,101012.5000,16052,0
20040608,101012.5000,101450.0000,100600.0000,101000.0000,18482,0
20040609,100950.0000,101037.5000,99450.0000,99562.5000,8067,0
20040610,99437.5000,100575.0000,99425.0000,100375.0000,8067,0
20040611,100425.0000,100425.0000,98925.0000,100375.0000,9823,0
20040614,99137.5000,99625.0000,98875.0000,99475.0000,9823,0
20040615,99812.5000,100487.5000,99300.0000,100450.0000,13279,0
20040616,100300.0000,100462.5000,98625.0000,98800.0000,16398,0
20040617,98875.0000,100275.0000,98787.5000,100187.5000,14594,0
20040618,100037.5000,100912.5000,99250.0000,100737.5000,11484,0
20040621,100725.0000,100812.5000,100275.0000,100537.5000,7525,0
20040622,100537.5000,100625.0000,99912.5000,100125.0000,9039,0
20040623,100262.5000,100812.5000,99637.5000,99950.0000,11809,0
20040624,99925.0000,101150.0000,99650.0000,100662.5000,19259,0
20040625,100662.5000,100800.0000,99975.0000,100212.5000,10510,0
20040628,100562.5000,100762.5000,99812.5000,100337.5000,8867,0
20040629,100312.5000,100362.5000,98812.5000,98925.0000,22614,0
20040630,98925.0000,100375.0000,98925.0000,100212.5000,15085,0
20040701,100200.0000,100425.0000,99675.0000,100375.0000,12338,0
20040702,100287.5000,101875.0000,100012.5000,101712.5000,25800,0
20040706,101812.5000,102075.0000,101087.5000,101462.5000,13294,0
20040707,101262.5000,102225.0000,101237.5000,102000.0000,6642,0
20040708,102000.0000,102400.0000,101762.5000,102300.0000,8208,0
20040709,102187.5000,102525.0000,101875.0000,102337.5000,7652,0
20040712,102400.0000,102612.5000,102125.0000,102200.0000,6095,0
20040713,102262.5000,102262.5000,101050.0000,101350.0000,19652,0
20040714,101250.0000,102187.5000,101187.5000,101975.0000,12052,0
20040715,101837.5000,101887.5000,100887.5000,101025.0000,12644,0
20040716,101312.5000,102362.5000,101062.5000,102250.0000,12890,0
20040719,102250.0000,102262.5000,101687.5000,101887.5000,8933,0
20040720,101912.5000,102062.5000,100400.0000,100687.5000,20329,0
20040721,100562.5000,100862.5000,99500.0000,99887.5000,24351,0
20040722,100200.0000,100675.0000,99887.5000,100137.5000,14293,0
20040723,100262.5000,100287.5000,98675.0000,98762.5000,25967,0
20040726,98800.0000,99425.0000,98725.0000,99037.5000,13946,0
20040727,99037.5000,99362.5000,97962.5000,98062.5000,21286,0
20040728,98075.0000,98425.0000,97775.0000,98087.5000,21201,0
20040729,98162.5000,98475.0000,97437.5000,97662.5000,25266,0
20040730,97700.0000,98625.0000,97512.5000,97625.0000,18461,0
20040802,98112.5000,98637.5000,97800.0000,97900.0000,10432,0
20040803,97762.5000,98125.0000,97550.0000,97825.0000,10704,0
20040804,97775.0000,98312.5000,97337.5000,97975.0000,15635,0
20040805,98100.0000,98287.5000,97775.0000,98125.0000,8673,0
20040806,98162.5000,100175.0000,97962.5000,100000.0000,26986,0
20040809,100075.0000,100125.0000,99537.5000,99850.0000,11159,0
20040810,99775.0000,100187.5000,99062.5000,99112.5000,11341,0
20040811,99100.0000,99412.5000,98950.0000,99150.0000,9306,0
20040812,99187.5000,100075.0000,99187.5000,99712.5000,14518,0
20040813,99612.5000,101087.5000,99087.5000,101000.0000,22735,0
20040816,101000.0000,101087.5000,100437.5000,100837.5000,10104,0
20040817,100812.5000,101087.5000,100250.0000,100512.5000,12650,0
20040818,100600.0000,100700.0000,99975.0000,100462.5000,13455,0
20040819,100450.0000,100887.5000,100425.0000,100662.5000,9755,0
20040820,100675.0000,100825.0000,99775.0000,99900.0000,14857,0
20040823,100000.0000,100000.0000,98400.0000,98512.5000,20483,0
20040824,98600.0000,98750.0000,98062.5000,98225.0000,13877,0
20040825,98250.0000,98487.5000,97937.5000,98237.5000,14815,0
20040826,98237.5000,98475.0000,97862.5000,98237.5000,6912,0
20040827,98300.0000,98500.0000,97325.0000,97575.0000,22584,0
20040830,97562.5000,98037.5000,97312.5000,97762.5000,8076,0
20040831,97762.5000,99025.0000,97675.0000,98637.5000,22324,0
20040901,98762.5000,99600.0000,98662.5000,99250.0000,16664,0
20040902,99237.5000,99375.0000,98825.0000,99062.5000,8400,0
20040903,99062.5000,99550.0000,98262.5000,98537.5000,18594,0
20040907,98212.5000,98762.5000,98137.5000,98662.5000,13840,0
20040908,98637.5000,99250.0000,97750.0000,99212.5000,14006,0
20040909,99137.5000,99237.5000,98750.0000,98937.5000,9540,0
20040910,99150.0000,99825.0000,98900.0000,99412.5000,3359,0
20040913,99362.5000,99687.5000,99025.0000,99025.0000,3359,0
20040914,99587.5000,99950.0000,99200.0000,99575.0000,17451,0
20040915,99575.0000,99750.0000,98587.5000,98725.0000,24368,0
20040916,98675.0000,99125.0000,98325.0000,98925.0000,17983,0
20040917,98800.0000,99025.0000,98500.0000,98800.0000,8658,0
20040920,98775.0000,98775.0000,98125.0000,98500.0000,11365,0
20040921,98587.5000,100125.0000,98437.5000,99900.0000,32497,0
20040922,99975.0000,99975.0000,99037.5000,99437.5000,14988,0
20040923,99512.5000,99950.0000,99275.0000,99387.5000,11857,0
20040924,99412.5000,100375.0000,99062.5000,99275.0000,23829,0
20040927,99400.0000,99650.0000,99112.5000,99350.0000,13097,0
20040928,99350.0000,99812.5000,99237.5000,99562.5000,13122,0
20040929,99512.5000,99725.0000,99137.5000,99525.0000,15866,0
20040930,99537.5000,100712.5000,99362.5000,100675.0000,29705,0
20041001,100625.0000,100650.0000,100100.0000,100262.5000,15914,0
20041004,100112.5000,100212.5000,98825.0000,99125.0000,27111,0
20041005,99062.5000,99462.5000,98925.0000,99425.0000,12127,0
20041006,99337.5000,99350.0000,98750.0000,98912.5000,12711,0
20041007,99012.5000,99337.5000,98950.0000,99125.0000,9266,0
20041008,99125.0000,100500.0000,99025.0000,100287.5000,32619,0
20041012,100150.0000,100225.0000,99362.5000,99675.0000,15018,0
20041013,99925.0000,100250.0000,98912.5000,99975.0000,34190,0
20041014,100025.0000,100812.5000,99837.5000,100700.0000,24438,0
20041015,100600.0000,101737.5000,100562.5000,101600.0000,35474,0
20041018,101612.5000,102112.5000,101387.5000,101825.0000,18042,0
20041019,101725.0000,102000.0000,101275.0000,101962.5000,12977,0
20041020,101925.0000,102937.5000,101750.0000,102537.5000,27476,0
20041021,102537.5000,103100.0000,102425.0000,102912.5000,16175,0
20041022,102862.5000,103487.5000,102550.0000,103075.0000,17138,0
20041025,103575.0000,104900.0000,103575.0000,104587.5000,26979,0
20041026,104650.0000,105025.0000,103900.0000,104150.0000,16058,0
20041027,104200.0000,104750.0000,103612.5000,103675.0000,20448,0
20041028,103700.0000,104675.0000,103125.0000,104250.0000,27775,0
20041029,104337.5000,104887.5000,104012.5000,104825.0000,19495,0
20041101,104887.5000,105125.0000,103900.0000,104100.0000,19787,0
20041102,104200.0000,104237.5000,103287.5000,103550.0000,13433,0
20041103,104075.0000,104975.0000,103250.0000,104825.0000,22475,0
20041104,104862.5000,105750.0000,104625.0000,105325.0000,17983,0
20041105,105400.0000,106662.5000,104262.5000,106187.5000,24498,0
20041108,106337.5000,106487.5000,105700.0000,105887.5000,12589,0
20041109,105875.0000,106125.0000,105525.0000,105737.5000,8759,0
20041110,105775.0000,107062.5000,105500.0000,105912.5000,6271,0
20041111,105862.5000,106437.5000,105737.5000,105912.5000,26616,0
20041112,106387.5000,107037.5000,105850.0000,106912.5000,20832,0
20041115,106775.0000,106975.0000,105875.0000,106075.0000,12376,0
20041116,106187.5000,106725.0000,105937.5000,106362.5000,11410,0
20041117,106450.0000,107787.5000,106337.5000,107612.5000,14018,0
20041118,107587.5000,107862.5000,106562.5000,107025.0000,12580,0
20041119,106812.5000,108050.0000,106737.5000,107650.0000,16073,0
20041122,107937.5000,107937.5000,107412.5000,107512.5000,8050,0
20041123,107537.5000,108200.0000,106962.5000,107950.0000,19949,0
20041124,107962.5000,109287.5000,107962.5000,109075.0000,14344,0
20041126,109237.5000,110325.0000,108800.0000,109787.5000,19174,0
20041129,109625.0000,109862.5000,109000.0000,109525.0000,13327,0
20041130,109487.5000,110412.5000,109137.5000,109775.0000,16127,0
20041201,109687.5000,110150.0000,109187.5000,109587.5000,23036,0
20041202,109587.5000,110012.5000,108187.5000,108575.0000,24426,0
20041203,108512.5000,110687.5000,108425.0000,110512.5000,33766,0
20041206,110387.5000,110575.0000,109387.5000,109700.0000,36380,0
20041207,109437.5000,110262.5000,109425.0000,109637.5000,29064,0
20041208,109575.0000,109612.5000,107412.5000,108787.5000,26072,0
20041209,108975.0000,108975.0000,108087.5000,108737.5000,10832,0
20041210,108662.5000,108662.5000,107000.0000,107750.0000,4070,0
20041213,107200.0000,108312.5000,107200.0000,108125.0000,4070,0
20041214,108825.0000,109037.5000,108312.5000,108800.0000,23513,0
20041215,108675.0000,110262.5000,108412.5000,110000.0000,20313,0
20041216,109950.0000,110162.5000,108000.0000,108262.5000,30083,0
20041217,108412.5000,108937.5000,108012.5000,108350.0000,20179,0
20041220,108600.0000,109562.5000,108412.5000,109225.0000,15651,0
20041221,109162.5000,109312.5000,108700.0000,108825.0000,11157,0
20041222,108750.0000,109112.5000,108500.0000,108900.0000,10692,0
20041223,108837.5000,109812.5000,108775.0000,109500.0000,15081,0
20041227,109875.0000,110775.0000,109562.5000,110475.0000,14382,0
20041228,110387.5000,110862.5000,110275.0000,110600.0000,20491,0
20041229,110675.0000,110950.0000,110150.0000,110500.0000,15754,0
20041230,110675.0000,111150.0000,110175.0000,110950.0000,16191,0
20041231,110725.0000,111100.0000,109625.0000,109950.0000,12701,0
20050103,110087.5000,110325.0000,108475.0000,109400.0000,35767,0
20050104,109312.5000,109575.0000,107100.0000,107225.0000,49741,0
20050105,107375.0000,107687.5000,106650.0000,107250.0000,27859,0
20050106,107437.5000,107462.5000,106450.0000,106750.0000,20027,0
20050107,106775.0000,107425.0000,105450.0000,105837.5000,29659,0
20050110,105850.0000,106375.0000,105762.5000,106062.5000,12548,0
20050111,106225.0000,106887.5000,105962.5000,106112.5000,16045,0
20050112,106062.5000,107837.5000,105875.0000,107437.5000,25401,0
20050113,107250.0000,107450.0000,106725.0000,106787.5000,18553,0
20050114,106975.0000,106975.0000,105600.0000,105987.5000,18553,0
20050117,106262.5000,106487.5000,105950.0000,105987.5000,17845,0
20050118,105900.0000,106212.5000,105275.0000,105812.5000,20773,0
20050119,105725.0000,106687.5000,105312.5000,105600.0000,22969,0
20050120,105750.0000,105887.5000,105075.0000,105262.5000,20375,0
20050121,105387.5000,105875.0000,104712.5000,105762.5000,16833,0
20050124,105712.5000,106287.5000,105550.0000,105825.0000,14222,0
20050125,105812.5000,106137.5000,104637.5000,104900.0000,22376,0
20050126,105012.5000,106175.0000,104962.5000,105775.0000,20700,0
20050127,105850.0000,106337.5000,105425.0000,105775.0000,11489,0
20050128,105800.0000,105975.0000,105062.5000,105650.0000,21178,0
20050131,105300.0000,105662.5000,104887.5000,105287.5000,19871,0
20050201,105400.0000,105500.0000,104750.0000,105287.5000,14797,0
20050202,105137.5000,105637.5000,104700.0000,105112.5000,18966,0
20050203,105012.5000,105012.5000,103900.0000,104175.0000,18393,0
20050204,104087.5000,104875.0000,103287.5000,103437.5000,25198,0
20050207,103400.0000,103400.0000,102112.5000,102475.0000,17556,0
20050208,102200.0000,102762.5000,102200.0000,102550.0000,14056,0
20050209,102525.0000,103050.0000,102325.0000,102787.5000,13293,0
20050210,102950.0000,103987.5000,102225.0000,103700.0000,25802,0
20050211,103612.5000,103775.0000,103300.0000,103475.0000,11695,0
20050214,103512.5000,104637.5000,103500.0000,104425.0000,14998,0
20050215,104450.0000,105387.5000,104325.0000,105187.5000,20712,0
20050216,105225.0000,105800.0000,104775.0000,105487.5000,29130,0
20050217,105400.0000,106000.0000,105187.5000,105787.5000,20485,0
20050218,105750.0000,105862.5000,105175.0000,105812.5000,14056,0
20050222,105800.0000,108087.5000,105700.0000,108050.0000,38925,0
20050223,108012.5000,108050.0000,107225.0000,107725.0000,30647,0
20050224,107450.0000,107912.5000,106725.0000,107087.5000,23432,0
20050225,106950.0000,107712.5000,106537.5000,107537.5000,19181,0
20050228,107575.0000,108050.0000,107500.0000,107687.5000,16070,0
20050301,107462.5000,107762.5000,107037.5000,107325.0000,19920,0
20050302,107287.5000,107300.0000,106200.0000,106562.5000,22232,0
20050303,106562.5000,106587.5000,105725.0000,105925.0000,18647,0
20050304,105875.0000,107175.0000,105462.5000,106987.5000,27402,0
20050307,106937.5000,107125.0000,106150.0000,106312.5000,20275,0
20050308,106475.0000,107937.5000,106375.0000,107650.0000,15198,0
20050309,107650.0000,108200.0000,107350.0000,108025.0000,32695,0
20050310,107850.0000,108575.0000,107687.5000,108400.0000,7367,0
20050311,108450.0000,108800.0000,108037.5000,108675.0000,5224,0
20050314,108987.5000,108987.5000,107237.5000,107900.0000,5224,0
20050315,108375.0000,108737.5000,107675.0000,107962.5000,19383,0
20050316,107887.5000,109275.0000,107737.5000,108987.5000,21405,0
20050317,109050.0000,109050.0000,108362.5000,108612.5000,16677,0
20050318,108600.0000,108650.0000,107500.0000,107862.5000,29865,0
20050321,107887.5000,107937.5000,106375.0000,106737.5000,28992,0
20050322,106625.0000,107012.5000,105387.5000,105712.5000,25774,0
20050323,105712.5000,105750.0000,104750.0000,104950.0000,31456,0
20050324,105062.5000,105412.5000,104375.0000,104712.5000,22719,0
20050328,104700.0000,104712.5000,103912.5000,104250.0000,11546,0
20050329,104312.5000,104862.5000,104200.0000,104487.5000,19941,0
20050330,104600.0000,105325.0000,104512.5000,104812.5000,17308,0
20050331,104625.0000,105587.5000,104600.0000,104937.5000,17358,0
20050401,105000.0000,105675.0000,103937.5000,104325.0000,41203,0
20050404,104200.0000,104387.5000,103487.5000,103837.5000,25491,0
20050405,103850.0000,104287.5000,103362.5000,104225.0000,19515,0
20050406,104112.5000,104537.5000,103875.0000,104237.5000,16696,0
20050407,104187.5000,104812.5000,103875.0000,103962.5000,21237,0
20050408,103975.0000,104875.0000,103562.5000,104750.0000,36273,0
20050411,104812.5000,105475.0000,104625.0000,105237.5000,21529,0
20050412,105250.0000,105500.0000,104150.0000,104762.5000,39957,0
20050413,104637.5000,105025.0000,103912.5000,104550.0000,33756,0
20050414,104587.5000,104587.5000,102862.5000,103475.0000,41371,0
20050415,103237.5000,104675.0000,103137.5000,104400.0000,33207,0
20050418,104475.0000,105875.0000,104175.0000,105600.0000,34572,0
20050419,105662.5000,106375.0000,105325.0000,106000.0000,22855,0
20050420,106250.0000,106625.0000,105450.0000,106500.0000,27841,0
20050421,106550.0000,106775.0000,105762.5000,106012.5000,26164,0
20050422,106012.5000,106462.5000,105750.0000,106125.0000,15558,0
20050425,106162.5000,106162.5000,105150.0000,105525.0000,25771,0
20050426,105525.0000,105750.0000,105225.0000,105537.5000,21542,0
20050427,105662.5000,105775.0000,104787.5000,105212.5000,34554,0
20050428,105012.5000,105462.5000,104825.0000,105025.0000,25928,0
20050429,105100.0000,105850.0000,104625.0000,104812.5000,39759,0
20050502,104750.0000,104850.0000,104350.0000,104675.0000,15501,0
20050503,104500.0000,104925.0000,104287.5000,104487.5000,26030,0
20050504,104537.5000,105437.5000,104525.0000,105087.5000,29921,0
20050505,105200.0000,105375.0000,104575.0000,104862.5000,30029,0
20050506,104950.0000,105000.0000,103662.5000,103775.0000,39338,0
20050509,103750.0000,103975.0000,103575.0000,103850.0000,17787,0
20050510,104037.5000,104462.5000,103787.5000,104275.0000,18874,0
20050511,104287.5000,104750.0000,103500.0000,103825.0000,37505,0
20050512,103787.5000,103875.0000,102850.0000,103100.0000,32176,0
20050513,102900.0000,103000.0000,102200.0000,102287.5000,28033,0
20050516,102212.5000,102575.0000,101900.0000,102512.5000,24821,0
20050517,102362.5000,102700.0000,102050.0000,102350.0000,18642,0
20050518,102225.0000,102937.5000,102050.0000,102800.0000,27248,0
20050519,102762.5000,103025.0000,102075.0000,102475.0000,23625,0
20050520,102450.0000,102525.0000,101250.0000,101450.0000,23056,0
20050523,101325.0000,101912.5000,101325.0000,101687.5000,13088,0
20050524,101650.0000,102200.0000,101550.0000,101850.0000,18066,0
20050525,101800.0000,102187.5000,101612.5000,101975.0000,22963,0
20050526,102012.5000,102037.5000,101062.5000,101262.5000,21746,0
20050527,101237.5000,101712.5000,101200.0000,101675.0000,21746,0
20050530,101525.0000,101675.0000,100912.5000,101675.0000,17439,0
20050531,101012.5000,101112.5000,100112.5000,100175.0000,32752,0
20050601,100225.0000,100462.5000,99312.5000,99825.0000,35878,0
20050602,99537.5000,100275.0000,99412.5000,100050.0000,24980,0
20050603,99987.5000,100450.0000,99562.5000,99725.0000,37145,0
20050606,99812.5000,100337.5000,99750.0000,100250.0000,31210,0
20050607,100250.0000,100612.5000,99375.0000,100300.0000,32818,0
20050608,100387.5000,100737.5000,99412.5000,99675.0000,45605,0
20050609,99687.5000,99937.5000,99250.0000,99587.5000,16924,0
20050610,99687.5000,99812.5000,98437.5000,98525.0000,9024,0
20050613,98375.0000,98575.0000,97900.0000,97950.0000,9024,0
20050614,99075.0000,99350.0000,98400.0000,98537.5000,34027,0
20050615,98537.5000,99212.5000,98400.0000,99062.5000,38509,0
20050616,99050.0000,99462.5000,98512.5000,98925.0000,31268,0
20050617,98937.5000,100250.0000,98837.5000,100050.0000,29556,0
20050620,99725.0000,99762.5000,98787.5000,98987.5000,24180,0
20050621,99037.5000,99462.5000,98425.0000,99387.5000,31817,0
20050622,99337.5000,99700.0000,98687.5000,98962.5000,25685,0
20050623,98825.0000,99100.0000,98175.0000,98262.5000,26585,0
20050624,98325.0000,98850.0000,97912.5000,98662.5000,18755,0
20050627,98762.5000,99375.0000,98737.5000,99162.5000,13189,0
20050628,99250.0000,99275.0000,98125.0000,98325.0000,18591,0
20050629,98212.5000,98500.0000,97662.5000,98125.0000,24797,0
20050630,98075.0000,98350.0000,97750.0000,98125.0000,29602,0
20050701,97837.5000,98112.5000,96875.0000,97025.0000,33374,0
20050705,96437.5000,96737.5000,96150.0000,96362.5000,22437,0
20050706,96412.5000,96700.0000,96200.0000,96475.0000,18149,0
20050707,96537.5000,98050.0000,96312.5000,96787.5000,37014,0
20050708,96812.5000,97000.0000,96112.5000,96650.0000,33325,0
20050711,96625.0000,97750.0000,96625.0000,97637.5000,14492,0
20050712,97650.0000,98937.5000,97475.0000,98850.0000,36507,0
20050713,98825.0000,98825.0000,97125.0000,97412.5000,30878,0
20050714,97375.0000,97712.5000,97150.0000,97437.5000,23717,0
20050715,97312.5000,97725.0000,96787.5000,97025.0000,21808,0
20050718,96800.0000,97325.0000,96650.0000,97025.0000,14011,0
20050719,97025.0000,97087.5000,96000.0000,96712.5000,20874,0
20050720,96612.5000,98062.5000,96362.5000,97700.0000,42284,0
20050721,97725.0000,98475.0000,97312.5000,97725.0000,47966,0
20050722,97700.0000,97925.0000,96725.0000,96875.0000,26009,0
20050725,96712.5000,97075.0000,96612.5000,96925.0000,11798,0
20050726,96937.5000,97012.5000,96312.5000,96675.0000,26151,0
20050727,96625.0000,97062.5000,96087.5000,97000.0000,23269,0
20050728,96912.5000,97750.0000,96537.5000,97587.5000,29052,0
20050729,97537.5000,97887.5000,97100.0000,97412.5000,32961,0
20050801,97400.0000,98687.5000,97350.0000,98162.5000,30856,0
20050802,98050.0000,98800.0000,98050.0000,98262.5000,23870,0
20050803,98300.0000,99550.0000,97912.5000,99487.5000,29183,0
20050804,99475.0000,99850.0000,99075.0000,99687.5000,34685,0
20050805,99712.5000,99800.0000,98925.0000,99262.5000,23684,0
20050808,99137.5000,99600.0000,98937.5000,99537.5000,13556,0
20050809,99387.5000,99975.0000,99275.0000,99550.0000,21301,0
20050810,99575.0000,100162.5000,99375.0000,99737.5000,21745,0
20050811,99787.5000,100712.5000,99725.0000,100400.0000,21148,0
20050812,100650.0000,100825.0000,99937.5000,100500.0000,26434,0
20050815,100550.0000,100650.0000,99737.5000,99887.5000,17000,0
20050816,99875.0000,100000.0000,99237.5000,99887.5000,29896,0
20050817,99775.0000,99862.5000,99062.5000,99162.5000,29654,0
20050818,99225.0000,99537.5000,98350.0000,98612.5000,30363,0
20050819,98525.0000,98687.5000,98087.5000,98350.0000,21359,0
20050822,98287.5000,98862.5000,98225.0000,98600.0000,16643,0
20050823,98600.0000,98762.5000,98300.0000,98612.5000,19852,0
20050824,98612.5000,99125.0000,97962.5000,98962.5000,31879,0
20050825,99012.5000,99900.0000,98925.0000,99762.5000,25392,0
20050826,99687.5000,100037.5000,99375.0000,99462.5000,23242,0
20050829,99500.0000,100112.5000,98600.0000,98750.0000,31669,0
20050830,98725.0000,98900.0000,98225.0000,98637.5000,27722,0
20050831,98662.5000,99975.0000,98537.5000,99800.0000,44435,0
20050901,99875.0000,101712.5000,99662.5000,101450.0000,76743,0
20050902,101400.0000,102162.5000,101200.0000,101900.0000,52678,0
20050906,101862.5000,102225.0000,100875.0000,101200.0000,32396,0
20050907,101000.0000,101625.0000,100525.0000,100675.0000,33050,0
20050908,100612.5000,101000.0000,100325.0000,100537.5000,34920,0
20050909,100525.0000,100987.5000,100287.5000,100500.0000,33546,0
20050912,100600.0000,100612.5000,99287.5000,99337.5000,33929,0
20050913,99325.0000,99662.5000,98950.0000,99087.5000,23706,0
20050914,99125.0000,99787.5000,99125.0000,99337.5000,16925,0
20050915,99362.5000,99412.5000,98475.0000,98637.5000,4995,0
20050916,98700.0000,99162.5000,98237.5000,98537.5000,2369,0
20050919,98125.0000,98362.5000,97625.0000,97787.5000,2369,0
20050920,98512.5000,98862.5000,98225.0000,98412.5000,26546,0
20050921,98300.0000,99375.0000,98212.5000,99037.5000,22474,0
20050922,99200.0000,99500.0000,98312.5000,98437.5000,28158,0
20050923,98425.0000,98537.5000,97400.0000,97500.0000,50021,0
20050926,97375.0000,97762.5000,97162.5000,97637.5000,50106,0
20050927,97637.5000,97737.5000,96875.0000,97162.5000,31162,0
20050928,97175.0000,97550.0000,96987.5000,97312.5000,29759,0
20050929,97437.5000,97700.0000,96975.0000,97325.0000,30636,0
20050930,97312.5000,97925.0000,96987.5000,97150.0000,37003,0
20051003,97312.5000,97400.0000,96475.0000,96662.5000,33434,0
20051004,96662.5000,96900.0000,96550.0000,96675.0000,26155,0
20051005,96687.5000,97425.0000,96662.5000,97100.0000,22110,0
20051006,97550.0000,99287.5000,97437.5000,99125.0000,65033,0
20051007,98975.0000,99037.5000,98037.5000,98337.5000,65966,0
20051010,98375.0000,98662.5000,97725.0000,98050.0000,34838,0
20051011,98375.0000,98662.5000,97337.5000,97437.5000,37771,0
20051012,97462.5000,97987.5000,97125.0000,97775.0000,19032,0
20051013,97712.5000,97762.5000,96550.0000,97562.5000,45258,0
20051014,97550.0000,98400.0000,97137.5000,98037.5000,58125,0
20051017,98037.5000,98225.0000,97162.5000,97375.0000,22251,0
20051018,97137.5000,97175.0000,96225.0000,96712.5000,43233,0
20051019,96825.0000,97225.0000,96137.5000,97000.0000,36262,0
20051020,96912.5000,97637.5000,96775.0000,97375.0000,31454,0
20051021,97600.0000,98137.5000,96950.0000,97212.5000,45223,0
20051024,97187.5000,97912.5000,97012.5000,97537.5000,28403,0
20051025,97550.0000,98587.5000,97075.0000,98462.5000,50000,0
20051026,98425.0000,98687.5000,97837.5000,98037.5000,39983,0
20051027,97862.5000,98937.5000,97737.5000,98625.0000,48947,0
20051028,98637.5000,98912.5000,97900.0000,98050.0000,40092,0
20051031,98112.5000,98225.0000,97125.0000,97450.0000,35435,0
20051101,97337.5000,97637.5000,97125.0000,97350.0000,27096,0
20051102,97550.0000,98387.5000,97387.5000,98162.5000,39031,0
20051103,98187.5000,98237.5000,97012.5000,97075.0000,46895,0
20051104,97100.0000,97537.5000,95887.5000,96062.5000,64710,0
20051107,96062.5000,96275.0000,95712.5000,96150.0000,28041,0
20051108,96012.5000,96025.0000,95237.5000,95800.0000,27110,0
20051109,95712.5000,95875.0000,95237.5000,95812.5000,39108,0
20051110,95725.0000,96175.0000,95312.5000,95362.5000,92760,0
20051111,95375.0000,95675.0000,95300.0000,95362.5000,48335,0
20051114,95500.0000,96000.0000,94925.0000,95187.5000,34145,0
20051115,95137.5000,95487.5000,94687.5000,95150.0000,38118,0
20051116,95237.5000,95325.0000,94362.5000,94712.5000,33341,0
20051117,94562.5000,95300.0000,94350.0000,95187.5000,39731,0
20051118,95162.5000,95437.5000,94412.5000,95250.0000,45904,0
20051121,95387.5000,95812.5000,94887.5000,94987.5000,45492,0
20051122,94937.5000,95700.0000,94587.5000,95562.5000,45461,0
20051123,95562.5000,95937.5000,95000.0000,95337.5000,70752,0
20051124,95450.0000,95550.0000,95075.0000,95337.5000,26452,0
20051125,95450.0000,95550.0000,94800.0000,94862.5000,25453,0
20051128,94862.5000,96412.5000,94625.0000,96125.0000,41971,0
20051129,95925.0000,96012.5000,94925.0000,95400.0000,45204,0
20051130,95262.5000,95450.0000,95012.5000,95250.0000,36565,0
20051201,95187.5000,95375.0000,94662.5000,95050.0000,59502,0
20051202,95050.0000,95250.0000,94462.5000,95012.5000,50239,0
20051205,94975.0000,96025.0000,94737.5000,95837.5000,44749,0
20051206,95812.5000,96000.0000,95462.5000,95887.5000,34313,0
20051207,95762.5000,95950.0000,95087.5000,95300.0000,32545,0
20051208,95262.5000,96475.0000,95137.5000,96175.0000,47305,0
20051209,96212.5000,96212.5000,95712.5000,96087.5000,51553,0
20051212,95825.0000,97275.0000,95812.5000,96862.5000,54366,0
20051213,96975.0000,97212.5000,96462.5000,96712.5000,21615,0
20051214,96637.5000,97887.5000,96612.5000,97600.0000,18167,0
20051215,97725.0000,97725.0000,96812.5000,96962.5000,10728,0
20051216,96950.0000,97300.0000,96687.5000,96875.0000,8228,0
20051219,96875.0000,96875.0000,96500.0000,96625.0000,8228,0
20051220,97437.5000,97600.0000,96050.0000,96312.5000,36293,0
20051221,96325.0000,96687.5000,95662.5000,95975.0000,30878,0
20051222,95875.0000,96350.0000,95625.0000,96062.5000,25520,0
20051223,96000.0000,96187.5000,95700.0000,95875.0000,13054,0
20051227,95812.5000,96075.0000,95550.0000,95575.0000,10639,0
20051228,95537.5000,96475.0000,95437.5000,95600.0000,45593,0
20051229,95575.0000,95975.0000,95475.0000,95787.5000,21339,0
20051230,95787.5000,96125.0000,95350.0000,95700.0000,28510,0
20060103,95750.0000,97637.5000,95625.0000,97575.0000,77439,0
20060104,97537.5000,98837.5000,97500.0000,98650.0000,54629,0
20060105,98550.0000,98675.0000,98050.0000,98637.5000,39187,0
20060106,98562.5000,99262.5000,98325.0000,99125.0000,43661,0
20060109,99075.0000,99100.0000,98250.0000,98600.0000,24209,0
20060110,98500.0000,98650.0000,98000.0000,98300.0000,23298,0
20060111,98212.5000,98875.0000,97900.0000,98637.5000,34501,0
20060112,98687.5000,98800.0000,97500.0000,97850.0000,51395,0
20060113,97750.0000,98550.0000,97675.0000,98475.0000,51395,0
20060116,98787.5000,98787.5000,98162.5000,98475.0000,35353,0
20060117,98787.5000,98787.5000,97700.0000,98137.5000,34792,0
20060118,98225.0000,98787.5000,97875.0000,98137.5000,44633,0
20060119,98212.5000,98225.0000,97450.0000,97800.0000,34025,0
20060120,97750.0000,98487.5000,97475.0000,98387.5000,34695,0
20060123,98462.5000,100012.5000,98437.5000,99900.0000,42474,0
20060124,99875.0000,100012.5000,99387.5000,99700.0000,26534,0
20060125,99550.0000,99887.5000,99262.5000,99400.0000,26613,0
20060126,99237.5000,99450.0000,98712.5000,98937.5000,29398,0
20060127,98775.0000,99000.0000,97675.0000,97837.5000,65502,0
20060130,97887.5000,97962.5000,97312.5000,97525.0000,33325,0
20060131,97537.5000,98550.0000,97462.5000,98175.0000,45566,0
20060201,98137.5000,98237.5000,97200.0000,97325.0000,36619,0
20060202,97312.5000,97750.0000,97075.0000,97662.5000,31335,0
20060203,97550.0000,97687.5000,96525.0000,96900.0000,60404,0
20060206,97012.5000,97112.5000,96200.0000,96387.5000,28747,0
20060207,96462.5000,96837.5000,96262.5000,96625.0000,35828,0
20060208,96737.5000,96825.0000,96162.5000,96350.0000,34378,0
20060209,96487.5000,96825.0000,96187.5000,96375.0000,29516,0
20060210,96537.5000,97000.0000,95800.0000,95925.0000,69539,0
20060213,95912.5000,96025.0000,95637.5000,95937.5000,29070,0
20060214,95825.0000,96025.0000,95400.0000,95812.5000,36130,0
20060215,95787.5000,96200.0000,95525.0000,95637.5000,40096,0
20060216,95625.0000,95675.0000,95225.0000,95550.0000,35342,0
20060217,95637.5000,95750.0000,94950.0000,95450.0000,67433,0
20060220,95725.0000,95925.0000,95687.5000,95862.5000,41064,0
20060221,95525.0000,95925.0000,95512.5000,95775.0000,26716,0
20060222,95725.0000,95837.5000,95187.5000,95437.5000,41741,0
20060223,95487.5000,96150.0000,95287.5000,95662.5000,55683,0
20060224,95650.0000,95750.0000,94937.5000,95025.0000,40614,0
20060227,94987.5000,95037.5000,94612.5000,94675.0000,28456,0
20060228,94625.0000,95612.5000,94550.0000,95400.0000,39657,0
20060301,95450.0000,95975.0000,94950.0000,95337.5000,52689,0
20060302,95312.5000,96462.5000,95237.5000,96300.0000,60842,0
20060303,96300.0000,96600.0000,96037.5000,96350.0000,44826,0
20060306,96537.5000,97012.5000,96137.5000,96350.0000,63916,0
20060307,96287.5000,96375.0000,95112.5000,95250.0000,39979,0
20060308,95225.0000,95712.5000,95125.0000,95587.5000,39095,0
20060309,95612.5000,95675.0000,94825.0000,95162.5000,24210,0
20060310,95100.0000,95212.5000,94500.0000,94950.0000,11738,0
20060313,94975.0000,95225.0000,94950.0000,95012.5000,11738,0
20060314,96237.5000,97087.5000,96162.5000,96962.5000,53267,0
20060315,96950.0000,97512.5000,96825.0000,97450.0000,41935,0
20060316,97412.5000,98062.5000,97062.5000,97950.0000,57739,0
20060317,97875.0000,98012.5000,97375.0000,97862.5000,46185,0
20060320,97762.5000,97887.5000,97512.5000,97712.5000,31907,0
20060321,97750.0000,97762.5000,96725.0000,97012.5000,54113,0
20060322,97037.5000,97187.5000,96587.5000,96662.5000,26521,0
20060323,96612.5000,96675.0000,95575.0000,95700.0000,48727,0
20060324,95725.0000,96350.0000,95550.0000,96187.5000,32148,0
20060327,96250.0000,96525.0000,96137.5000,96287.5000,13850,0
20060328,96275.0000,97162.5000,96087.5000,96275.0000,57597,0
20060329,96262.5000,96475.0000,96025.0000,96200.0000,25827,0
20060330,96212.5000,97262.5000,96187.5000,97137.5000,46087,0
20060331,97200.0000,97237.5000,96312.5000,96687.5000,42349,0
20060403,96675.0000,96712.5000,95900.0000,96587.5000,34104,0
20060404,96537.5000,97862.5000,96450.0000,97750.0000,56803,0
20060405,97675.0000,98337.5000,97512.5000,98250.0000,53287,0
20060406,98125.0000,98337.5000,97400.0000,97650.0000,55698,0
20060407,97550.0000,97737.5000,96587.5000,96825.0000,47820,0
20060410,96837.5000,97025.0000,96400.0000,96600.0000,18712,0
20060411,96687.5000,97100.0000,96500.0000,96937.5000,27369,0
20060412,96937.5000,97300.0000,96462.5000,96900.0000,34826,0
20060413,96850.0000,97150.0000,96637.5000,96950.0000,25769,0
20060417,96987.5000,98662.5000,96875.0000,98375.0000,47739,0
20060418,98362.5000,99237.5000,98162.5000,98875.0000,47059,0
20060419,99300.0000,99500.0000,98562.5000,99312.5000,49446,0
20060420,99312.5000,99312.5000,98112.5000,98375.0000,44905,0
20060421,98400.0000,98812.5000,98037.5000,98537.5000,39836,0
20060424,98812.5000,99337.5000,98625.0000,99275.0000,28272,0
20060425,99137.5000,99487.5000,98725.0000,99237.5000,44070,0
20060426,99150.0000,99212.5000,98650.0000,99037.5000,45968,0
20060427,98875.0000,99900.0000,98562.5000,99762.5000,68605,0
20060428,99737.5000,101525.0000,99612.5000,101212.5000,64235,0
20060501,101400.0000,102287.5000,100987.5000,101425.0000,42105,0
20060502,101087.5000,101912.5000,100912.5000,101587.5000,35585,0
20060503,101550.0000,102150.0000,101312.5000,101625.0000,42054,0
20060504,101525.0000,102537.5000,101100.0000,102412.5000,49644,0
20060505,102287.5000,102800.0000,101937.5000,102450.0000,50019,0
20060508,102512.5000,103062.5000,102087.5000,102212.5000,30459,0
20060509,102212.5000,103050.0000,101887.5000,102837.5000,37704,0
20060510,102850.0000,103700.0000,102687.5000,103275.0000,50734,0
20060511,103000.0000,103812.5000,101975.0000,103500.0000,54270,0
20060512,103387.5000,104862.5000,103387.5000,104637.5000,52159,0
20060515,104912.5000,105262.5000,103400.0000,103662.5000,35850,0
20060516,103537.5000,104062.5000,103112.5000,103950.0000,34018,0
20060517,103950.0000,104475.0000,102912.5000,103312.5000,62754,0
20060518,103112.5000,104062.5000,103062.5000,103750.0000,39356,0
20060519,104087.5000,104125.0000,102400.0000,103112.5000,59551,0
20060522,103012.5000,104337.5000,102475.0000,104100.0000,46841,0
20060523,104087.5000,104187.5000,103350.0000,103937.5000,44160,0
20060524,103500.0000,104200.0000,102637.5000,103125.0000,54515,0
20060525,102875.0000,103150.0000,102662.5000,103062.5000,29887,0
20060526,103100.0000,103212.5000,101837.5000,102000.0000,71501,0
20060529,102062.5000,102500.0000,102000.0000,102000.0000,46430,0
20060530,102062.5000,103812.5000,102062.5000,103437.5000,63980,0
20060531,103400.0000,103775.0000,102700.0000,102762.5000,42823,0
20060601,102800.0000,102850.0000,101812.5000,102462.5000,50096,0
20060602,102550.0000,103862.5000,102362.5000,103650.0000,64142,0
20060605,103762.5000,104187.5000,103587.5000,103737.5000,37359,0
20060606,103650.0000,103962.5000,102750.0000,103112.5000,40797,0
20060607,103000.0000,103100.0000,102212.5000,102512.5000,33332,0
20060608,102450.0000,102662.5000,101187.5000,101462.5000,61097,0
20060609,101550.0000,101937.5000,101150.0000,101587.5000,44597,0
20060612,101275.0000,101762.5000,101125.0000,101525.0000,28762,0
20060613,101387.5000,101662.5000,100812.5000,100937.5000,47264,0
20060614,100937.5000,101962.5000,100912.5000,101487.5000,22904,0
20060615,101462.5000,102000.0000,101300.0000,101437.5000,6875,0
20060616,101600.0000,101887.5000,101262.5000,101637.5000,5952,0
20060619,101550.0000,101550.0000,100637.5000,100662.5000,5952,0
20060620,101775.0000,102250.0000,101350.0000,101912.5000,30323,0
20060621,101850.0000,102500.0000,101850.0000,102287.5000,29158,0
20060622,102287.5000,102425.0000,101387.5000,101525.0000,35869,0
20060623,101500.0000,101612.5000,100687.5000,101100.0000,36391,0
20060626,101025.0000,101687.5000,100950.0000,101487.5000,22777,0
20060627,101512.5000,101725.0000,101137.5000,101500.0000,25125,0
20060628,101412.5000,101512.5000,100950.0000,101250.0000,33698,0
20060629,101112.5000,102062.5000,100850.0000,102000.0000,48872,0
20060630,102000.0000,103212.5000,101900.0000,103012.5000,52497,0
20060703,103025.0000,103162.5000,102662.5000,102950.0000,80965,0
20060704,102925.0000,103075.0000,102762.5000,102950.0000,31018,0
20060705,102925.0000,103275.0000,101975.0000,102337.5000,53375,0
20060706,102325.0000,102750.0000,102187.5000,102600.0000,38651,0
20060707,102450.0000,103375.0000,102437.5000,103037.5000,55357,0
20060710,103050.0000,103075.0000,102175.0000,102375.0000,34719,0
20060711,102400.0000,102775.0000,102112.5000,102712.5000,30219,0
20060712,102662.5000,102800.0000,101775.0000,102062.5000,40485,0
20060713,102012.5000,102562.5000,101975.0000,102425.0000,40036,0
20060714,102412.5000,102475.0000,101687.5000,102037.5000,36370,0
20060717,101912.5000,102050.0000,100737.5000,100887.5000,40746,0
20060718,100925.0000,101125.0000,100212.5000,100525.0000,56561,0
20060719,100462.5000,101075.0000,99837.5000,100912.5000,48810,0
20060720,100775.0000,101325.0000,100775.0000,101125.0000,29466,0
20060721,101150.0000,101775.0000,101100.0000,101712.5000,27396,0
20060724,101800.0000,101812.5000,100725.0000,100912.5000,30389,0
20060725,100887.5000,101237.5000,100225.0000,100437.5000,29451,0
20060726,100312.5000,101375.0000,100250.0000,101212.5000,26594,0
20060727,101312.5000,102137.5000,101225.0000,101462.5000,45949,0
20060728,101450.0000,102075.0000,101150.0000,101862.5000,35590,0
20060731,101975.0000,102325.0000,101762.5000,102162.5000,37896,0
20060801,102137.5000,102800.0000,101600.0000,102437.5000,62735,0
20060802,102487.5000,102512.5000,101937.5000,102200.0000,34950,0
20060803,102100.0000,102412.5000,101375.0000,102075.0000,51476,0
20060804,102037.5000,103000.0000,101687.5000,102762.5000,58736,0
20060807,102837.5000,102887.5000,102325.0000,102462.5000,29404,0
20060808,102362.5000,102912.5000,102187.5000,102550.0000,33980,0
20060809,102375.0000,102850.0000,101775.0000,102362.5000,42448,0
20060810,102412.5000,103112.5000,101325.0000,101737.5000,68170,0
20060811,101712.5000,101762.5000,100900.0000,100937.5000,48415,0
20060814,100937.5000,101375.0000,100812.5000,101000.0000,20527,0
20060815,101012.5000,101650.0000,100812.5000,101387.5000,33133,0
20060816,101400.0000,102325.0000,101300.0000,101987.5000,42019,0
20060817,101975.0000,102475.0000,101550.0000,101725.0000,47292,0
20060818,101712.5000,102000.0000,101262.5000,101687.5000,36190,0
20060821,101687.5000,102937.5000,101687.5000,102487.5000,44033,0
20060822,102325.0000,102350.0000,101387.5000,101512.5000,48356,0
20060823,101600.0000,102025.0000,101312.5000,101537.5000,46799,0
20060824,101450.0000,101787.5000,101025.0000,101137.5000,41384,0
20060825,101137.5000,101425.0000,100825.0000,101162.5000,35669,0
20060828,101125.0000,101650.0000,101050.0000,101387.5000,25467,0
20060829,101287.5000,102100.0000,101187.5000,102000.0000,65204,0
20060830,101975.0000,102137.5000,101762.5000,101962.5000,27111,0
20060831,101975.0000,102400.0000,101412.5000,101750.0000,67562,0
20060901,101737.5000,101925.0000,101037.5000,101787.5000,57827,0
20060904,101787.5000,101962.5000,101712.5000,101950.0000,67562,0
20060905,101787.5000,101962.5000,101225.0000,101437.5000,35651,0
20060906,101450.0000,101550.0000,100887.5000,101400.0000,39601,0
20060907,101275.0000,101500.0000,100362.5000,100687.5000,62089,0
20060908,100687.5000,100687.5000,100025.0000,100300.0000,44590,0
20060911,100162.5000,100925.0000,100075.0000,100487.5000,37492,0
20060912,100437.5000,100925.0000,99875.0000,100062.5000,47741,0
20060913,100012.5000,100212.5000,99662.5000,99987.5000,36379,0
20060914,100050.0000,100537.5000,99800.0000,99800.0000,12816,0
20060915,99800.0000,99887.5000,99037.5000,99500.0000,6696,0
20060918,99525.0000,99862.5000,99500.0000,99787.5000,6696,0
20060919,100850.0000,101050.0000,100325.0000,100762.5000,38299,0
20060920,100725.0000,101237.5000,100625.0000,100912.5000,23975,0
20060921,100750.0000,101537.5000,100487.5000,101400.0000,68854,0
20060922,101462.5000,102325.0000,101425.0000,102012.5000,50696,0
20060925,101975.0000,102550.0000,101687.5000,101900.0000,38159,0
20060926,101737.5000,101875.0000,101087.5000,101462.5000,52713,0
20060927,101350.0000,101487.5000,101000.0000,101287.5000,37515,0
20060928,101300.0000,101437.5000,100850.0000,101125.0000,37851,0
20060929,101000.0000,101100.0000,100212.5000,100750.0000,59433,0
20061002,100787.5000,101525.0000,100537.5000,101312.5000,45860,0
20061003,101187.5000,101375.0000,101012.5000,101125.0000,24867,0
20061004,101125.0000,101137.5000,100375.0000,100800.0000,47371,0
20061005,100850.0000,100862.5000,100300.0000,100537.5000,36636,0
20061006,100500.0000,100775.0000,99587.5000,99875.0000,107109,0
20061009,99787.5000,99950.0000,99712.5000,99875.0000,58673,0
20061010,99750.0000,99875.0000,99025.0000,99062.5000,45716,0
20061011,99000.0000,99162.5000,98737.5000,98875.0000,33370,0
20061012,98875.0000,99225.0000,98775.0000,99087.5000,39455,0
20061013,99200.0000,99312.5000,98487.5000,98800.0000,44165,0
20061016,98725.0000,99087.5000,98612.5000,98900.0000,29995,0
20061017,99025.0000,99500.0000,98787.5000,99150.0000,35755,0
20061018,99062.5000,99337.5000,98687.5000,98987.5000,46309,0
20061019,99000.0000,100175.0000,98962.5000,100000.0000,71798,0
20061020,99975.0000,100087.5000,99737.5000,99887.5000,33047,0
20061023,99950.0000,99950.0000,99037.5000,99275.0000,51923,0
20061024,99225.0000,99400.0000,98912.5000,99275.0000,31901,0
20061025,99162.5000,99525.0000,98912.5000,99437.5000,35499,0
20061026,99312.5000,100325.0000,99312.5000,100212.5000,52602,0
20061027,100125.0000,100750.0000,99925.0000,100612.5000,50563,0
20061030,100562.5000,100712.5000,100412.5000,100637.5000,29024,0
20061031,100562.5000,101187.5000,100250.0000,101012.5000,61882,0
20061101,100875.0000,101237.5000,100775.0000,101050.0000,37706,0
20061102,100812.5000,101000.0000,100612.5000,100875.0000,39452,0
20061103,100787.5000,100925.0000,99825.0000,100137.5000,80951,0
20061106,100087.5000,100225.0000,99775.0000,99950.0000,33718,0
20061107,100062.5000,100900.0000,99975.0000,100375.0000,58714,0
20061108,100512.5000,100787.5000,100187.5000,100400.0000,41210,0
20061109,100287.5000,101162.5000,100200.0000,100937.5000,62655,0
20061110,100975.0000,101600.0000,100950.0000,101112.5000,46476,0
20061113,101237.5000,101475.0000,100662.5000,100775.0000,41995,0
20061114,100750.0000,101262.5000,100562.5000,100925.0000,55295,0
20061115,100825.0000,100875.0000,100137.5000,100637.5000,52996,0
20061116,100637.5000,100775.0000,100337.5000,100487.5000,46116,0
20061117,100475.0000,100925.0000,99975.0000,100637.5000,66120,0
20061120,100737.5000,101112.5000,100687.5000,100725.0000,37197,0
20061121,100725.0000,101087.5000,100650.0000,100987.5000,37045,0
20061122,101025.0000,102262.5000,100950.0000,102075.0000,67263,0
20061123,102187.5000,102850.0000,102012.5000,102375.0000,78131,0
20061124,102187.5000,103737.5000,102012.5000,103562.5000,71235,0
20061127,104137.5000,104137.5000,103412.5000,103800.0000,32933,0
20061128,103800.0000,104237.5000,103562.5000,104075.0000,45758,0
20061129,104075.0000,104250.0000,103337.5000,103587.5000,49874,0
20061130,103512.5000,104687.5000,103425.0000,104500.0000,58038,0
20061201,104475.0000,105200.0000,104237.5000,104925.0000,64141,0
20061204,105075.0000,105162.5000,104387.5000,104812.5000,39453,0
20061205,104900.0000,105350.0000,104600.0000,105050.0000,45064,0
20061206,104937.5000,105087.5000,104387.5000,104600.0000,44068,0
20061207,104587.5000,104987.5000,104462.5000,104600.0000,53169,0
20061208,104662.5000,105275.0000,103712.5000,103825.0000,116106,0
20061211,103675.0000,104250.0000,103387.5000,104125.0000,59108,0
20061212,104125.0000,104375.0000,103775.0000,104200.0000,40963,0
20061213,104225.0000,104287.5000,103500.0000,103625.0000,28755,0
20061214,103612.5000,103950.0000,102812.5000,103000.0000,28355,0
20061215,103000.0000,103175.0000,102212.5000,102300.0000,6737,0
20061218,102437.5000,102487.5000,101975.0000,101975.0000,6737,0
20061219,103125.0000,104012.5000,103037.5000,103225.0000,61681,0
20061220,103800.0000,104037.5000,103325.0000,103500.0000,37163,0
20061221,103487.5000,103762.5000,103200.0000,103500.0000,29379,0
20061222,103537.5000,103925.0000,103000.0000,103337.5000,35413,0
20061226,103225.0000,103375.0000,102912.5000,102912.5000,9351,0
20061227,102975.0000,103537.5000,102512.5000,102512.5000,32132,0
20061228,102712.5000,103450.0000,102575.0000,103025.0000,38704,0
20061229,102987.5000,103300.0000,102937.5000,103212.5000,20347,0
20070102,103800.0000,104062.5000,103662.5000,103825.0000,38704,0
20070103,103775.0000,103800.0000,102337.5000,102600.0000,71469,0
20070104,102675.0000,102750.0000,101987.5000,102075.0000,43891,0
20070105,102087.5000,102500.0000,101475.0000,101762.5000,57429,0
20070108,101825.0000,101975.0000,101325.0000,101662.5000,45841,0
20070109,101762.5000,101925.0000,101162.5000,101237.5000,33894,0
20070110,101237.5000,101387.5000,100775.0000,100912.5000,37699,0
20070111,100900.0000,101300.0000,100512.5000,100537.5000,53772,0
20070112,100600.0000,100987.5000,100287.5000,100725.0000,50730,0
20070115,100800.0000,101012.5000,100600.0000,100625.0000,50730,0
20070116,100800.0000,101350.0000,100450.0000,100650.0000,48522,0
20070117,100650.0000,100925.0000,100425.0000,100787.5000,41577,0
20070118,100775.0000,101062.5000,100112.5000,100787.5000,61682,0
20070119,100775.0000,100900.0000,100250.0000,100625.0000,33695,0
20070122,100662.5000,100750.0000,100287.5000,100550.0000,25941,0
20070123,100525.0000,101500.0000,100362.5000,101087.5000,40573,0
20070124,101062.5000,101175.0000,100487.5000,100675.0000,50089,0
20070125,100600.0000,101075.0000,100462.5000,100550.0000,44461,0
20070126,100525.0000,100625.0000,99737.5000,100062.5000,53729,0
20070129,100200.0000,100350.0000,99937.5000,100150.0000,26505,0
20070130,100212.5000,100437.5000,100075.0000,100325.0000,30794,0
20070131,100300.0000,100987.5000,99837.5000,100912.5000,76742,0
20070201,100837.5000,101312.5000,100712.5000,100925.0000,42598,0
20070202,100900.0000,101537.5000,100400.0000,100562.5000,75455,0
20070205,100462.5000,100637.5000,100225.0000,100475.0000,40382,0
20070206,100462.5000,101275.0000,100387.5000,101187.5000,54596,0
20070207,101175.0000,101325.0000,100962.5000,101025.0000,39747,0
20070208,101037.5000,101112.5000,100237.5000,100687.5000,66217,0
20070209,100662.5000,100662.5000,100137.5000,100525.0000,35443,0
20070212,100562.5000,100637.5000,99887.5000,99975.0000,37935,0
20070213,100000.0000,100775.0000,100000.0000,100562.5000,42751,0
20070214,100550.0000,101362.5000,100487.5000,101100.0000,61496,0
20070215,101087.5000,101625.0000,100987.5000,101475.0000,54970,0
20070216,101500.0000,101612.5000,101200.0000,101537.5000,35649,0
20070219,101725.0000,101812.5000,101450.0000,101625.0000,35649,0
20070220,101725.0000,101812.5000,101087.5000,101337.5000,38821,0
20070221,101325.0000,101537.5000,100900.0000,101175.0000,44166,0
20070222,101200.0000,101250.0000,100700.0000,101075.0000,50213,0
20070223,101112.5000,101875.0000,100900.0000,101587.5000,62864,0
20070226,101600.0000,101925.0000,101537.5000,101850.0000,26347,0
20070227,101837.5000,103112.5000,101750.0000,102875.0000,62298,0
20070228,102837.5000,102900.0000,102262.5000,102712.5000,54018,0
20070301,102687.5000,103075.0000,102300.0000,102462.5000,80431,0
20070302,102500.0000,103062.5000,102075.0000,102900.0000,74978,0
20070305,102912.5000,103350.0000,102225.0000,102550.0000,62111,0
20070306,102462.5000,102637.5000,102100.0000,102275.0000,41181,0
20070307,102237.5000,102862.5000,102162.5000,102775.0000,43994,0
20070308,102825.0000,102862.5000,101737.5000,101875.0000,57014,0
20070309,101875.0000,102062.5000,101237.5000,101325.0000,57051,0
20070312,101412.5000,102225.0000,101262.5000,102125.0000,49690,0
20070313,102112.5000,102787.5000,102000.0000,102775.0000,55564,0
20070314,102637.5000,103337.5000,102512.5000,102825.0000,35769,0
20070315,102612.5000,103025.0000,102350.0000,102700.0000,11686,0
20070316,102762.5000,103862.5000,102762.5000,103625.0000,3592,0
20070319,103650.0000,103675.0000,103037.5000,103212.5000,492,0
20070320,103750.0000,104025.0000,103562.5000,103975.0000,41534,0
20070321,103912.5000,104212.5000,103500.0000,104075.0000,42712,0
20070322,104137.5000,104250.0000,103337.5000,103637.5000,52198,0
20070323,103662.5000,103937.5000,103250.0000,103262.5000,60578,0
20070326,103262.5000,103900.0000,102950.0000,103562.5000,51637,0
20070327,103712.5000,103887.5000,103450.0000,103775.0000,32345,0
20070328,103775.0000,104175.0000,103337.5000,103462.5000,61703,0
20070329,103387.5000,103687.5000,103237.5000,103325.0000,42358,0
20070330,103350.0000,104137.5000,102787.5000,103500.0000,93196,0
20070402,103650.0000,103825.0000,103325.0000,103487.5000,37953,0
20070403,103562.5000,103575.0000,102837.5000,102887.5000,42731,0
20070404,102887.5000,103287.5000,102800.0000,103075.0000,43691,0
20070405,103087.5000,103737.5000,102975.0000,103450.0000,44222,0
20070406,103450.0000,103525.0000,102850.0000,102925.0000,7285,0
20070409,102825.0000,102925.0000,102350.0000,102462.5000,33191,0
20070410,102512.5000,103550.0000,102462.5000,103350.0000,44102,0
20070411,103275.0000,103312.5000,102825.0000,103025.0000,35557,0
20070412,102912.5000,103612.5000,102637.5000,103262.5000,43973,0
20070413,103337.5000,104137.5000,103100.0000,103462.5000,63524,0
20070416,103600.0000,103725.0000,103437.5000,103437.5000,38242,0
20070417,103475.0000,104162.5000,103412.5000,104025.0000,44674,0
20070418,103987.5000,104475.0000,103912.5000,104375.0000,51733,0
20070419,104325.0000,104662.5000,104125.0000,104312.5000,48223,0
20070420,104187.5000,104350.0000,103625.0000,104037.5000,35084,0
20070423,103887.5000,104175.0000,103550.0000,103850.0000,43098,0
20070424,103825.0000,104587.5000,103737.5000,104500.0000,48981,0
20070425,104525.0000,104687.5000,104125.0000,104275.0000,39055,0
20070426,104225.0000,104337.5000,103750.0000,103850.0000,45359,0
20070427,103862.5000,104550.0000,103662.5000,104137.5000,72705,0
20070430,104137.5000,104337.5000,103700.0000,104012.5000,44039,0
20070501,103925.0000,104150.0000,103175.0000,103350.0000,65182,0
20070502,103362.5000,103575.0000,102950.0000,103425.0000,46058,0
20070503,103312.5000,103737.5000,103087.5000,103125.0000,45594,0
20070504,103175.0000,103700.0000,103037.5000,103600.0000,51107,0
20070507,103650.0000,103825.0000,103500.0000,103587.5000,21317,0
20070508,103512.5000,103637.5000,102837.5000,102975.0000,48317,0
20070509,102925.0000,103312.5000,102862.5000,102900.0000,40601,0
20070510,102900.0000,103137.5000,102587.5000,102775.0000,59605,0
20070511,102787.5000,103037.5000,102312.5000,102312.5000,41373,0
20070514,102900.0000,103012.5000,102700.0000,102762.5000,25012,0
20070515,102850.0000,103375.0000,102712.5000,103125.0000,64033,0
20070516,103150.0000,103225.0000,102312.5000,102387.5000,71645,0
20070517,102425.0000,102750.0000,102025.0000,102100.0000,38067,0
20070518,102075.0000,102325.0000,102025.0000,102162.5000,39822,0
20070521,102125.0000,102275.0000,101600.0000,101825.0000,53019,0
20070522,101837.5000,102000.0000,101612.5000,101900.0000,26865,0
20070523,101900.0000,102350.0000,101750.0000,102050.0000,42351,0
20070524,102050.0000,102100.0000,101687.5000,102012.5000,46401,0
20070525,102012.5000,102187.5000,101862.5000,101987.5000,34781,0
20070528,101987.5000,102000.0000,101900.0000,101950.0000,34781,0
20070529,102012.5000,102637.5000,101725.0000,102137.5000,63951,0
20070530,102175.0000,102312.5000,101962.5000,102137.5000,0,0
20070531,102162.5000,102337.5000,102000.0000,102125.0000,70486,0
20070601,102162.5000,102187.5000,101500.0000,101812.5000,87011,0
20070604,101787.5000,102437.5000,101687.5000,102300.0000,87011,0
20070605,102312.5000,102887.5000,102225.0000,102737.5000,68141,0
20070606,102725.0000,103012.5000,102650.0000,102887.5000,70839,0
20070607,102850.0000,102850.0000,101962.5000,102262.5000,75296,0
20070608,102187.5000,102187.5000,101137.5000,101275.0000,75296,0
20070611,101212.5000,101275.0000,100862.5000,100987.5000,57337,0
20070612,100975.0000,101075.0000,100600.0000,100600.0000,50116,0
20070613,100625.0000,100687.5000,100300.0000,100462.5000,43496,0
20070614,100437.5000,100562.5000,100262.5000,100325.0000,19977,0
20070615,100250.0000,100725.0000,100250.0000,100700.0000,7518,0
20070618,100662.5000,100925.0000,100625.0000,100925.0000,194,0
20070619,101375.0000,101575.0000,101287.5000,101462.5000,36642,0
20070620,101475.0000,101875.0000,101450.0000,101725.0000,51723,0
20070621,101687.5000,101700.0000,101237.5000,101337.5000,53308,0
20070622,101350.0000,102400.0000,101287.5000,102362.5000,84997,0
20070625,102400.0000,102512.5000,102150.0000,102412.5000,47518,0
20070626,102375.0000,102587.5000,102187.5000,102400.0000,50090,0
20070627,102412.5000,102525.0000,102200.0000,102312.5000,46238,0
20070628,102262.5000,102487.5000,101862.5000,102112.5000,51415,0
20070629,102062.5000,102987.5000,101937.5000,102875.0000,67701,0
20070702,102875.0000,103925.0000,102812.5000,103787.5000,74018,0
20070703,103887.5000,104000.0000,103237.5000,103375.0000,49167,0
20070704,103375.0000,103500.0000,103300.0000,103375.0000,49167,0
20070705,103375.0000,103837.5000,103012.5000,103262.5000,64038,0
20070706,103187.5000,103325.0000,102725.0000,103187.5000,57605,0
20070709,103150.0000,103387.5000,103050.0000,103275.0000,33788,0
20070710,103325.0000,104525.0000,103012.5000,104525.0000,85478,0
20070711,104587.5000,104825.0000,104075.0000,104125.0000,67455,0
20070712,104162.5000,104625.0000,104150.0000,104412.5000,64158,0
20070713,104425.0000,104800.0000,104187.5000,104450.0000,75338,0
20070716,104525.0000,104700.0000,104312.5000,104337.5000,46744,0
20070717,104400.0000,104887.5000,104300.0000,104400.0000,59248,0
20070718,104400.0000,105000.0000,104212.5000,104562.5000,86836,0
20070719,104587.5000,104762.5000,104150.0000,104287.5000,68778,0
20070720,104300.0000,104775.0000,104025.0000,104487.5000,80322,0
20070723,104512.5000,104750.0000,103912.5000,104037.5000,78954,0
20070724,104050.0000,104500.0000,103925.0000,104350.0000,97688,0
20070725,104312.5000,104350.0000,103162.5000,103412.5000,98637,0
20070726,103412.5000,104400.0000,103262.5000,104187.5000,126152,0
20070727,104250.0000,104350.0000,103375.0000,103925.0000,110690,0
20070730,103762.5000,104487.5000,103662.5000,104287.5000,82895,0
20070731,104312.5000,104487.5000,103975.0000,104462.5000,75193,0
20070801,104475.0000,104725.0000,104100.0000,104187.5000,77370,0
20070802,104187.5000,104287.5000,103775.0000,104037.5000,58094,0
20070803,104037.5000,105675.0000,103887.5000,105325.0000,91328,0
20070806,105625.0000,106137.5000,105150.0000,105212.5000,71724,0
20070807,105312.5000,105425.0000,104612.5000,104712.5000,63968,0
20070808,104700.0000,105262.5000,104512.5000,104762.5000,55696,0
20070809,104725.0000,105175.0000,104512.5000,104750.0000,74713,0
20070810,104712.5000,105100.0000,104287.5000,104750.0000,84138,0
20070813,104712.5000,104712.5000,103900.0000,104025.0000,73411,0
20070814,103962.5000,104187.5000,103412.5000,103512.5000,67876,0
20070815,103550.0000,103550.0000,102712.5000,102875.0000,95075,0
20070816,102800.0000,103250.0000,102562.5000,103087.5000,95485,0
20070817,102987.5000,104462.5000,102812.5000,103775.0000,104759,0
20070820,103850.0000,103950.0000,103612.5000,103912.5000,49454,0
20070821,103925.0000,104275.0000,103750.0000,103812.5000,53466,0
20070822,103850.0000,104025.0000,103412.5000,103850.0000,44392,0
20070823,103850.0000,103950.0000,103437.5000,103762.5000,48242,0
20070824,103650.0000,104412.5000,103625.0000,104200.0000,57039,0
20070827,104262.5000,104350.0000,103937.5000,104125.0000,18891,0
20070828,104075.0000,104675.0000,103975.0000,104262.5000,38562,0
20070829,104250.0000,104500.0000,103975.0000,104350.0000,33182,0
20070830,104375.0000,104412.5000,103725.0000,103875.0000,55917,0
20070831,104012.5000,104425.0000,103537.5000,103712.5000,74631,0
20070903,103562.5000,103762.5000,103437.5000,103475.0000,74631,0
20070904,103600.0000,103762.5000,102975.0000,103250.0000,52943,0
20070905,103237.5000,104100.0000,103087.5000,103925.0000,71080,0
20070906,103925.0000,104300.0000,103687.5000,104137.5000,51136,0
20070907,104112.5000,105462.5000,104000.0000,105212.5000,90291,0
20070910,105350.0000,105637.5000,105225.0000,105350.0000,52633,0
20070911,105487.5000,105637.5000,105100.0000,105137.5000,45619,0
20070912,105212.5000,105825.0000,105075.0000,105587.5000,32044,0
20070913,105537.5000,105925.0000,105150.0000,105425.0000,23858,0
20070914,105275.0000,105600.0000,104850.0000,105075.0000,8737,0
20070917,105062.5000,105462.5000,105062.5000,105312.5000,312,0
20070918,105875.0000,106587.5000,105812.5000,106575.0000,44105,0
20070919,106562.5000,106625.0000,105875.0000,106200.0000,48006,0
20070920,106275.0000,107625.0000,106187.5000,107262.5000,65997,0
20070921,107362.5000,107700.0000,106812.5000,107312.5000,33631,0
20070924,107225.0000,107600.0000,106937.5000,107200.0000,23796,0
20070925,107150.0000,108025.0000,107037.5000,107812.5000,36362,0
20070926,107862.5000,107937.5000,107275.0000,107362.5000,31171,0
20070927,107437.5000,107750.0000,107062.5000,107100.0000,37034,0
20070928,107325.0000,108075.0000,107325.0000,108062.5000,609,0
20071001,107662.5000,107675.0000,107550.0000,107550.0000,1255,0
20071002,106887.5000,106975.0000,106837.5000,106875.0000,465,0
20071003,107200.0000,107200.0000,106400.0000,106550.0000,1127,0
20071004,106637.5000,106887.5000,106375.0000,106850.0000,439,0
20071005,106837.5000,106837.5000,105950.0000,106725.0000,620,0
20071009,105725.0000,106075.0000,105625.0000,106075.0000,1035,0
20071010,106262.5000,106262.5000,106075.0000,106075.0000,663,0
20071011,106500.0000,106575.0000,106212.5000,106275.0000,814,0
20071012,105875.0000,105987.5000,105825.0000,105987.5000,157,0
20071015,106350.0000,106487.5000,106287.5000,106350.0000,116,0
20071016,106000.0000,106300.0000,106000.0000,106162.5000,443,0
20071017,106225.0000,106375.0000,106225.0000,106262.5000,705,0
20071018,107450.0000,107450.0000,107312.5000,107312.5000,1544,0
20071019,107287.5000,107475.0000,107100.0000,107475.0000,480,0
20071022,106737.5000,106737.5000,106487.5000,106587.5000,2461,0
20071023,107000.0000,107025.0000,106825.0000,106825.0000,778,0
20071024,106825.0000,107087.5000,106825.0000,107075.0000,1666,0
20071025,107462.5000,107812.5000,107450.0000,107587.5000,1539,0
20071026,107812.5000,107900.0000,107700.0000,107700.0000,542,0
20071029,107650.0000,107650.0000,107475.0000,107625.0000,755,0
20071030,107675.0000,108112.5000,107675.0000,108112.5000,2719,0
20071031,108012.5000,108400.0000,108012.5000,108387.5000,1492,0
20071101,107962.5000,108425.0000,107962.5000,108400.0000,769,0
20071102,108762.5000,108787.5000,108675.0000,108675.0000,854,0
20071105,108875.0000,108900.0000,108725.0000,108725.0000,701,0
20071106,109425.0000,109662.5000,109400.0000,109400.0000,1067,0
20071107,111175.0000,111175.0000,110487.5000,110737.5000,1600,0
20071108,110687.5000,111337.5000,110687.5000,111212.5000,1817,0
20071109,111575.0000,111737.5000,111425.0000,111587.5000,939,0
20071113,111250.0000,111300.0000,111137.5000,111212.5000,1479,0
20071114,111887.5000,111887.5000,111350.0000,111350.0000,2467,0
20071115,111500.0000,111537.5000,111437.5000,111537.5000,1394,0
20071116,111962.5000,112025.0000,111837.5000,112025.0000,1490,0
20071119,112250.0000,112250.0000,112100.0000,112237.5000,1418,0
20071120,112912.5000,113275.0000,112850.0000,113212.5000,2360,0
20071121,113237.5000,113575.0000,113237.5000,113575.0000,940,0
20071123,113562.5000,113562.5000,113537.5000,113537.5000,1395,0
20071126,113575.0000,113887.5000,113487.5000,113887.5000,447,0
20071127,114187.5000,114187.5000,113112.5000,113425.0000,1040,0
20071128,112100.0000,112787.5000,111912.5000,112787.5000,4007,0
20071129,111775.0000,112037.5000,111775.0000,112037.5000,1107,0
20071130,111712.5000,111712.5000,110625.0000,110650.0000,1307,0
20071203,110850.0000,110987.5000,110825.0000,110950.0000,3242,0
20071204,111950.0000,111962.5000,111887.5000,111962.5000,1070,0
20071205,111725.0000,111737.5000,111075.0000,111075.0000,253,0
20071206,110350.0000,110962.5000,110300.0000,110675.0000,1473,0
20071207,110625.0000,110762.5000,110625.0000,110762.5000,4866,0
20071210,111162.5000,111162.5000,110862.5000,110875.0000,985,0
20071211,110212.5000,110487.5000,110212.5000,110487.5000,1578,0
20071212,110362.5000,110362.5000,109950.0000,110325.0000,4778,0
20071213,110037.5000,110037.5000,109450.0000,109525.0000,7359,0
20071214,108962.5000,108962.5000,108362.5000,108362.5000,3080,0
20071217,108325.0000,108325.0000,108325.0000,108325.0000,3080,0
20071218,109075.0000,109125.0000,109037.5000,109100.0000,3310,0
20071219,108875.0000,108900.0000,108600.0000,108787.5000,2232,0
20071220,108587.5000,108612.5000,108500.0000,108500.0000,3579,0
20071221,108737.5000,108737.5000,108650.0000,108650.0000,2192,0
20071224,108725.0000,108725.0000,108525.0000,108550.0000,1054,0
20071226,109112.5000,109187.5000,109087.5000,109175.0000,3220,0
20071227,109250.0000,110275.0000,109250.0000,110275.0000,2641,0
20071228,111025.0000,111450.0000,110925.0000,111450.0000,2236,0
20071231,111687.5000,111750.0000,110450.0000,110475.0000,534,0
20080102,111487.5000,112325.0000,111437.5000,112262.5000,1015,0
20080103,112650.0000,112887.5000,112287.5000,112887.5000,1789,0
20080104,112625.0000,113850.0000,112625.0000,113512.5000,1492,0
20080107,112687.5000,112850.0000,112187.5000,112400.0000,1637,0
20080108,112350.0000,112687.5000,112350.0000,112537.5000,1540,0
20080109,112487.5000,112537.5000,112462.5000,112525.0000,349,0
20080110,112837.5000,113862.5000,112837.5000,113550.0000,2299,0
20080111,113725.0000,113975.0000,113687.5000,113875.0000,339,0
20080114,114787.5000,114787.5000,114662.5000,114737.5000,646,0
20080115,115125.0000,115325.0000,114737.5000,114875.0000,1693,0
20080116,114875.0000,114875.0000,113837.5000,113837.5000,1444,0
20080117,114012.5000,114012.5000,113837.5000,113875.0000,3839,0
20080118,113937.5000,113937.5000,113587.5000,113837.5000,721,0
20080122,113562.5000,114050.0000,113562.5000,114050.0000,1189,0
20080123,114937.5000,114975.0000,114712.5000,114712.5000,1189,0
20080124,114837.5000,115187.5000,114812.5000,115187.5000,225,0
20080125,114050.0000,114087.5000,113912.5000,114050.0000,587,0
20080128,114662.5000,114875.0000,114650.0000,114825.0000,623,0
20080129,114450.0000,114487.5000,114375.0000,114487.5000,1105,0
20080130,114525.0000,115262.5000,114525.0000,115262.5000,817,0
20080131,115937.5000,116100.0000,115700.0000,115700.0000,861,0
20080201,116037.5000,116362.5000,114912.5000,114912.5000,1399,0
20080204,114800.0000,115087.5000,114775.0000,114975.0000,1445,0
20080205,113475.0000,113750.0000,113475.0000,113750.0000,3642,0
20080206,113975.0000,114050.0000,113900.0000,114000.0000,699,0
20080207,113962.5000,113987.5000,112625.0000,113200.0000,2269,0
20080208,113300.0000,113525.0000,113112.5000,113525.0000,2324,0
20080211,113512.5000,113537.5000,113500.0000,113525.0000,1512,0
20080212,113350.0000,113475.0000,113350.0000,113475.0000,321,0
20080213,113325.0000,113350.0000,112587.5000,112875.0000,5427,0
20080214,113475.0000,113925.0000,113150.0000,113925.0000,2983,0
20080215,114462.5000,114737.5000,114437.5000,114487.5000,1546,0
20080219,114212.5000,114312.5000,114187.5000,114262.5000,2141,0
20080220,113700.0000,113787.5000,113562.5000,113775.0000,251,0
20080221,113787.5000,114887.5000,113662.5000,114850.0000,1797,0
20080222,115150.0000,115337.5000,115150.0000,115325.0000,954,0
20080225,114887.5000,114887.5000,114850.0000,114850.0000,192,0
20080226,115050.0000,116287.5000,115050.0000,116250.0000,1972,0
20080227,117075.0000,117700.0000,117075.0000,117687.5000,1834,0
20080228,117987.5000,119087.5000,117962.5000,119050.0000,557,0
20080229,119487.5000,119912.5000,119362.5000,119875.0000,2655,0
20080303,120300.0000,120662.5000,119950.0000,119950.0000,940,0
20080304,120637.5000,120762.5000,120612.5000,120712.5000,314,0
20080305,120275.0000,120712.5000,120275.0000,120712.5000,657,0
20080306,121112.5000,122000.0000,121112.5000,121925.0000,84,0
20080307,122412.5000,122587.5000,122062.5000,122062.5000,981,0
20080310,122212.5000,122762.5000,121925.0000,122762.5000,3139,0
20080311,120950.0000,121012.5000,120950.0000,120962.5000,967,0
20080312,122750.0000,122787.5000,122750.0000,122787.5000,10868,0
20080313,123712.5000,123712.5000,123250.0000,123250.0000,4137,0
20080314,125225.0000,125225.0000,125075.0000,125075.0000,2547,0
20080317,127050.0000,127050.0000,126712.5000,126712.5000,2547,0
20080318,126462.5000,126462.5000,125350.0000,125350.0000,3244,0
20080319,125662.5000,125662.5000,124750.0000,124862.5000,2736,0
20080320,123150.0000,123787.5000,123150.0000,123762.5000,4850,0
20080324,123212.5000,123212.5000,122387.5000,122387.5000,2236,0
20080325,123787.5000,123875.0000,123787.5000,123875.0000,1037,0
20080326,125250.0000,126112.5000,125250.0000,126037.5000,427,0
20080327,125975.0000,125975.0000,125637.5000,125675.0000,1452,0
20080328,125537.5000,125600.0000,125250.0000,125300.0000,431,0
20080331,125725.0000,125825.0000,125725.0000,125825.0000,1812,0
20080401,124325.0000,124325.0000,123300.0000,123437.5000,3845,0
20080402,123162.5000,123787.5000,123162.5000,123787.5000,2553,0
20080403,122487.5000,123950.0000,122487.5000,123875.0000,3700,0
20080404,123875.0000,124125.0000,123837.5000,124050.0000,1083,0
20080407,123262.5000,123350.0000,123150.0000,123300.0000,1845,0
20080408,123325.0000,123562.5000,123325.0000,123475.0000,697,0
20080409,124787.5000,125225.0000,124750.0000,124875.0000,1826,0
20080410,126200.0000,126200.0000,124050.0000,124050.0000,834,0
20080411,125337.5000,125337.5000,125187.5000,125200.0000,442,0
20080414,125600.0000,125637.5000,124800.0000,124950.0000,251,0
20080415,125150.0000,125150.0000,124350.0000,124350.0000,972,0
20080416,125287.5000,125312.5000,125125.0000,125125.0000,2111,0
20080417,124237.5000,124887.5000,124237.5000,124300.0000,1267,0
20080418,122275.0000,122850.0000,121937.5000,122837.5000,5558,0
20080421,123787.5000,124212.5000,123787.5000,124212.5000,1088,0
20080422,123900.0000,125037.5000,123900.0000,124775.0000,752,0
20080423,124087.5000,124087.5000,123150.0000,123150.0000,930,0
20080424,122000.0000,122050.0000,120787.5000,120787.5000,974,0
20080425,120637.5000,121250.0000,120600.0000,120725.0000,731,0
20080428,120725.0000,120937.5000,120725.0000,120837.5000,923,0
20080429,120337.5000,121187.5000,120337.5000,120475.0000,2908,0
20080430,120362.5000,120950.0000,120337.5000,120950.0000,3225,0
20080501,119675.0000,119750.0000,119150.0000,119200.0000,1351,0
20080502,119075.0000,119075.0000,118037.5000,118462.5000,741,0
20080505,118587.5000,118950.0000,118587.5000,118800.0000,806,0
20080506,119300.0000,119462.5000,119075.0000,119075.0000,851,0
20080507,118500.0000,118537.5000,118137.5000,118537.5000,463,0
20080508,118300.0000,118837.5000,118300.0000,118837.5000,5540,0
20080509,120225.0000,120225.0000,119925.0000,120112.5000,820,0
20080512,119037.5000,119725.0000,119037.5000,119725.0000,1154,0
20080513,119187.5000,119187.5000,118700.0000,118750.0000,828,0
20080514,118300.0000,118325.0000,118300.0000,118325.0000,653,0
20080515,118412.5000,118875.0000,118350.0000,118350.0000,389,0
20080516,118550.0000,119425.0000,118487.5000,119400.0000,670,0
20080519,119437.5000,119500.0000,118375.0000,118700.0000,1471,0
20080520,120087.5000,120650.0000,118662.5000,120575.0000,1682,0
20080521,121437.5000,121700.0000,121237.5000,121700.0000,1336,0
20080522,121687.5000,121687.5000,120912.5000,120912.5000,2079,0
20080523,121700.0000,122350.0000,121662.5000,122350.0000,903,0
20080527,121875.0000,121875.0000,120987.5000,120987.5000,362,0
20080528,120337.5000,120462.5000,120337.5000,120462.5000,1456,0
20080529,119462.5000,119462.5000,119100.0000,119100.0000,1438,0
20080530,119112.5000,119912.5000,119112.5000,119912.5000,961,0
20080602,119787.5000,121087.5000,119787.5000,120675.0000,1064,0
20080603,121050.0000,121050.0000,119212.5000,120187.5000,1529,0
20080604,120350.0000,120375.0000,119962.5000,120012.5000,877,0
20080605,119187.5000,120600.0000,119062.5000,120550.0000,2728,0
20080606,120487.5000,122550.0000,120487.5000,122550.0000,1698,0
20080609,122512.5000,122512.5000,121687.5000,121775.0000,2673,0
20080610,120662.5000,120662.5000,119825.0000,119825.0000,1987,0
20080611,121162.5000,121162.5000,121162.5000,121162.5000,2224,0
20080612,119600.0000,119762.5000,119600.0000,119762.5000,1025,0
20080613,119087.5000,119087.5000,119087.5000,119087.5000,12,0
20080616,119862.5000,119862.5000,119862.5000,119862.5000,12,0
20080617,119800.0000,120000.0000,119800.0000,120000.0000,14,0
20080618,119950.0000,120687.5000,119875.0000,120687.5000,5,0
20080619,119650.0000,119650.0000,119550.0000,119550.0000,5,0
20080620,120812.5000,120975.0000,120812.5000,120950.0000,8,0
20080623,119562.5000,119612.5000,119437.5000,119612.5000,5,0
20080624,120312.5000,120312.5000,120275.0000,120275.0000,6,0
20080625,120725.0000,120937.5000,120725.0000,120775.0000,73,0
20080626,121725.0000,122275.0000,121725.0000,122275.0000,2,0
20080627,122800.0000,122800.0000,122750.0000,122750.0000,267,0
20080630,122725.0000,122725.0000,122600.0000,122625.0000,41,0
20080701,123000.0000,123062.5000,122487.5000,122712.5000,87,0
20080702,122850.0000,123350.0000,122850.0000,123337.5000,111,0
20080703,123437.5000,123462.5000,121762.5000,121825.0000,43,0
20080707,121137.5000,122237.5000,121137.5000,121975.0000,5,0
20080708,121850.0000,121850.0000,121000.0000,121000.0000,70,0
20080709,121012.5000,121537.5000,121012.5000,121537.5000,1,0
20080710,121062.5000,121737.5000,121062.5000,121737.5000,5,0
20080711,122950.0000,122950.0000,122700.0000,122700.0000,7,0
20080714,122112.5000,123075.0000,122112.5000,123075.0000,12,0
20080715,124425.0000,124425.0000,123425.0000,123425.0000,15,0
20080716,124000.0000,124000.0000,122887.5000,122887.5000,7,0
20080717,122875.0000,122875.0000,122237.5000,122237.5000,100,0
20080718,122062.5000,122512.5000,122037.5000,122362.5000,20,0
20080721,122325.0000,122475.0000,122325.0000,122475.0000,2,0
20080722,123012.5000,123012.5000,120987.5000,121337.5000,25,0
20080723,120762.5000,121050.0000,120362.5000,120375.0000,53,0
20080724,120475.0000,120575.0000,120425.0000,120575.0000,11,0
20080725,120237.5000,120600.0000,120237.5000,120600.0000,14,0
20080728,120912.5000,121062.5000,120912.5000,121062.5000,1,0
20080729,120400.0000,120425.0000,119537.5000,119650.0000,230,0
20080730,119162.5000,119562.5000,118862.5000,119250.0000,169,0
20080731,119387.5000,119912.5000,119325.0000,119325.0000,1,0
20080801,119287.5000,119387.5000,119000.0000,119000.0000,217,0
20080804,119087.5000,119325.0000,119087.5000,119325.0000,16,0
20080805,118612.5000,118662.5000,118612.5000,118662.5000,226,0
20080806,118137.5000,118137.5000,117925.0000,117962.5000,11,0
20080807,118512.5000,118512.5000,117712.5000,117712.5000,2,0
20080808,116162.5000,116162.5000,115687.5000,115687.5000,89,0
20080811,115787.5000,115787.5000,115200.0000,115200.0000,133,0
20080812,115062.5000,115087.5000,114925.0000,114925.0000,3,0
20080813,115012.5000,115275.0000,115012.5000,115187.5000,7,0
20080814,114937.5000,114937.5000,114225.0000,114275.0000,181,0
20080815,114075.0000,114075.0000,113912.5000,113912.5000,4,0
20080818,113812.5000,113887.5000,113812.5000,113887.5000,146,0
20080819,113962.5000,114412.5000,113937.5000,114412.5000,9,0
20080820,113875.0000,113875.0000,113737.5000,113737.5000,10,0
20080821,114875.0000,114912.5000,114875.0000,114912.5000,14,0
20080822,113837.5000,113837.5000,113837.5000,113837.5000,55848,0
20080825,113912.5000,114112.5000,113887.5000,114112.5000,6,0
20080826,113100.0000,113675.0000,113100.0000,113675.0000,232,0
20080827,113825.0000,113825.0000,113825.0000,113825.0000,61121,0
20080828,114550.0000,114612.5000,113712.5000,113725.0000,12,0
20080829,113937.5000,113937.5000,113287.5000,113287.5000,21,0
20080902,112612.5000,113000.0000,112612.5000,113000.0000,28,0
20080903,112412.5000,113062.5000,112412.5000,113062.5000,5,0
20080904,112862.5000,112862.5000,112762.5000,112762.5000,105,0
20080905,112175.0000,112175.0000,111937.5000,111937.5000,220,0
20080908,110712.5000,110712.5000,110412.5000,110450.0000,231,0
20080909,110600.0000,111162.5000,110600.0000,111162.5000,1011,0
20080910,110525.0000,110525.0000,110200.0000,110200.0000,1569,0
20080911,109875.0000,109875.0000,109537.5000,109725.0000,770,0
20080912,110437.5000,110437.5000,110437.5000,110437.5000,767,0
20080915,111700.0000,111700.0000,111700.0000,111700.0000,767,0
20080916,112937.5000,112937.5000,111737.5000,111737.5000,12,0
20080917,111812.5000,114212.5000,111812.5000,114212.5000,163,0
20080918,115237.5000,115250.0000,114125.0000,114412.5000,36,0
20080919,111725.0000,113775.0000,111725.0000,113775.0000,38,0
20080922,114550.0000,116612.5000,114550.0000,116612.5000,24,0
20080923,116237.5000,116250.0000,116037.5000,116037.5000,28,0
20080924,116075.0000,116075.0000,115237.5000,115237.5000,3,0
20080925,115712.5000,115712.5000,115225.0000,115225.0000,3,0
20080926,115275.0000,115275.0000,115275.0000,115275.0000,39866,0
20080929,113725.0000,115562.5000,113725.0000,115537.5000,2,0
20080930,114000.0000,114000.0000,112037.5000,112037.5000,21,0
20081001,112012.5000,112062.5000,112012.5000,112062.5000,45,0
20081002,110800.0000,110800.0000,109825.0000,110337.5000,44,0
20081003,110787.5000,111312.5000,110787.5000,111312.5000,8,0
20081006,110137.5000,110137.5000,109262.5000,109262.5000,14,0
20081007,110187.5000,110387.5000,110062.5000,110387.5000,4,0
20081008,111675.0000,111675.0000,111512.5000,111562.5000,6,0
20081009,111250.0000,111250.0000,111150.0000,111150.0000,16,0
20081010,112450.0000,112450.0000,110987.5000,110987.5000,4,0
20081014,110950.0000,110950.0000,110450.0000,110487.5000,12,0
20081015,110687.5000,110687.5000,110300.0000,110300.0000,8,0
20081016,110775.0000,110775.0000,110162.5000,110162.5000,8,0
20081017,110325.0000,110425.0000,110325.0000,110425.0000,252,0
20081020,108775.0000,108775.0000,108775.0000,108775.0000,41478,0
20081021,108287.5000,108825.0000,108287.5000,108825.0000,11,0
20081022,107250.0000,107975.0000,107250.0000,107975.0000,2,0
20081023,107937.5000,107937.5000,107937.5000,107937.5000,39325,0
20081024,108375.0000,108375.0000,107350.0000,107350.0000,257,0
20081027,108712.5000,108712.5000,108225.0000,108225.0000,4,0
20081028,108212.5000,108212.5000,107937.5000,107937.5000,303,0
20081029,110812.5000,110812.5000,110137.5000,110137.5000,3,0
20081030,110012.5000,110012.5000,110012.5000,110012.5000,0,0
20081031,108300.0000,108300.0000,108300.0000,108300.0000,48965,0
20081103,107987.5000,108025.0000,106575.0000,106575.0000,9,0
20081104,107100.0000,107337.5000,107100.0000,107337.5000,301,0
20081105,106937.5000,107750.0000,106937.5000,107750.0000,101,0
20081106,106612.5000,106612.5000,106337.5000,106337.5000,1,0
20081107,106400.0000,106400.0000,106262.5000,106262.5000,1,0
20081110,106125.0000,106125.0000,106125.0000,106125.0000,21562,0
20081112,105250.0000,105337.5000,105250.0000,105337.5000,1,0
20081113,105050.0000,105050.0000,105050.0000,105050.0000,37538,0
20081114,104837.5000,105462.5000,104750.0000,105462.5000,22622,0
20081117,104437.5000,104475.0000,104412.5000,104412.5000,23,0
20081118,104125.0000,104125.0000,103837.5000,103837.5000,13,0
20081119,103662.5000,103662.5000,103300.0000,103300.0000,2,0
20081120,102262.5000,102262.5000,102262.5000,102262.5000,50,0
20081121,102487.5000,102487.5000,102187.5000,102187.5000,5,0
20081124,103425.0000,104375.0000,103425.0000,104375.0000,342,0
20081125,105312.5000,105312.5000,105312.5000,105312.5000,40843,0
20081126,104687.5000,104687.5000,103875.0000,104000.0000,10,0
20081128,103012.5000,103012.5000,103012.5000,103012.5000,30135,0
20081201,103350.0000,104012.5000,103350.0000,104012.5000,34,0
20081202,103737.5000,103750.0000,103662.5000,103662.5000,3,0
20081203,102862.5000,103037.5000,102862.5000,103037.5000,12,0
20081204,102875.0000,104550.0000,102875.0000,104550.0000,78,0
20081205,102262.5000,102262.5000,102262.5000,102262.5000,34,0
20081208,103137.5000,103862.5000,103137.5000,103862.5000,442,0
20081209,103700.0000,103700.0000,103700.0000,103700.0000,120,0
20081210,104387.5000,104387.5000,104387.5000,104387.5000,49,0
20081211,105337.5000,105337.5000,105337.5000,105337.5000,931,0
20081212,105987.5000,106200.0000,105987.5000,106200.0000,388,0
20081215,107562.5000,107562.5000,107562.5000,107562.5000,388,0
20081216,108762.5000,111212.5000,108762.5000,111212.5000,4,0
20081217,113075.0000,116300.0000,113075.0000,116300.0000,14,0
20081218,119337.5000,119337.5000,116587.5000,116587.5000,3,0
20081219,113150.0000,113150.0000,113062.5000,113137.5000,7,0
20081222,114787.5000,114787.5000,114787.5000,114787.5000,17868,0
20081223,115500.0000,115500.0000,115200.0000,115200.0000,1,0
20081224,116687.5000,116687.5000,116112.5000,116112.5000,1,0
20081226,117325.0000,117325.0000,117325.0000,117325.0000,2230,0
20081229,119575.0000,119575.0000,119012.5000,119012.5000,5,0
20081230,118125.0000,118287.5000,118125.0000,118287.5000,3,0
20081231,117050.0000,117050.0000,117050.0000,117050.0000,10710,0
20090102,116800.0000,116975.0000,115962.5000,115962.5000,80,0
20090105,112875.0000,112875.0000,112875.0000,112875.0000,36818,0
20090106,110875.0000,112050.0000,110875.0000,112050.0000,5,0
20090107,113462.5000,113462.5000,113462.5000,113462.5000,43698,0
20090108,113875.0000,114462.5000,113875.0000,114462.5000,2,0
20090109,112737.5000,112737.5000,112212.5000,112212.5000,1,0
20090112,111725.0000,112362.5000,111725.0000,112362.5000,17,0
20090113,111575.0000,111712.5000,111575.0000,111712.5000,964,0
20090114,111562.5000,111937.5000,111562.5000,111937.5000,5,0
20090115,111462.5000,111462.5000,111462.5000,111462.5000,0,0
20090116,112075.0000,112075.0000,112075.0000,112075.0000,35462,0
20090120,109275.0000,109275.0000,109050.0000,109050.0000,1,0
20090121,108625.0000,108625.0000,107987.5000,107987.5000,4,0
20090122,108462.5000,108462.5000,108462.5000,108462.5000,29896,0
20090123,106975.0000,108250.0000,106975.0000,108137.5000,2,0
20090126,108187.5000,109687.5000,108187.5000,109687.5000,1,0
20090127,110000.0000,110000.0000,110000.0000,110000.0000,6,0
20090128,108425.0000,108425.0000,108425.0000,108425.0000,32000,0
20090129,108837.5000,108837.5000,108562.5000,108562.5000,3,0
20090130,107587.5000,107587.5000,107587.5000,107587.5000,30712,0
20090202,107237.5000,107575.0000,107237.5000,107575.0000,66,0
20090203,107875.0000,109262.5000,107875.0000,109262.5000,3,0
20090204,107662.5000,107975.0000,107662.5000,107975.0000,13,0
20090205,107587.5000,107587.5000,106825.0000,106825.0000,2,0
20090206,107887.5000,107887.5000,107562.5000,107562.5000,7,0
20090209,108200.0000,108200.0000,107650.0000,107650.0000,1,0
20090210,107775.0000,107925.0000,107775.0000,107925.0000,19,0
20090211,107962.5000,107962.5000,107962.5000,107962.5000,0,0
20090212,107162.5000,107162.5000,107162.5000,107162.5000,35550,0
20090213,107550.0000,107925.0000,107550.0000,107925.0000,1,0
20090217,106950.0000,106950.0000,106950.0000,106950.0000,0,0
20090218,106287.5000,106287.5000,106287.5000,106287.5000,11,0
20090219,106587.5000,106587.5000,106587.5000,106587.5000,259,0
20090220,108300.0000,108300.0000,108300.0000,108300.0000,15,0
20090223,107150.0000,107150.0000,107150.0000,107150.0000,0,0
20090224,107762.5000,107762.5000,107762.5000,107762.5000,0,0
20090225,106537.5000,106537.5000,106537.5000,106537.5000,0,0
20090226,107312.5000,107312.5000,107312.5000,107312.5000,0,0
20090227,107000.0000,107000.0000,107000.0000,107000.0000,0,0
20090302,106187.5000,106187.5000,106187.5000,106187.5000,1,0
20090303,106425.0000,106425.0000,106425.0000,106425.0000,1,0
20090304,106062.5000,106750.0000,106062.5000,106750.0000,528,0
20090305,106762.5000,106762.5000,106762.5000,106762.5000,8,0
20090306,108087.5000,108087.5000,108087.5000,108087.5000,44,0
20090309,107887.5000,107887.5000,107887.5000,107887.5000,162,0
20090310,107462.5000,107462.5000,107462.5000,107462.5000,239,0
20090311,108262.5000,108262.5000,108262.5000,108262.5000,31,0
20090312,105225.0000,105225.0000,105225.0000,105225.0000,506,0
20090313,104887.5000,105187.5000,104887.5000,105187.5000,444,0
20090316,105675.0000,105675.0000,105675.0000,105675.0000,444,0
20090317,105837.5000,105900.0000,105837.5000,105900.0000,17,0
20090318,106975.0000,109500.0000,106975.0000,109500.0000,60,0
20090319,111100.0000,111750.0000,111100.0000,111350.0000,39,0
20090320,110875.0000,110875.0000,110875.0000,110875.0000,36,0
20090323,111437.5000,111437.5000,111437.5000,111437.5000,0,0
20090324,111150.0000,111150.0000,111150.0000,111150.0000,0,0
20090325,111725.0000,111725.0000,111725.0000,111725.0000,0,0
20090326,111062.5000,111062.5000,111062.5000,111062.5000,25806,0
20090327,109250.0000,109600.0000,109250.0000,109600.0000,1,0
20090330,108837.5000,108837.5000,108837.5000,108837.5000,0,0
20090331,109862.5000,109862.5000,109862.5000,109862.5000,30038,0
20090401,109750.0000,109775.0000,109200.0000,109200.0000,10,0
20090402,110112.5000,110112.5000,110112.5000,110112.5000,37223,0
20090403,110350.0000,110650.0000,110350.0000,110650.0000,17,0
20090406,110062.5000,110062.5000,110062.5000,110062.5000,0,0
20090407,109412.5000,109412.5000,109412.5000,109412.5000,0,0
20090408,108937.5000,108937.5000,108937.5000,108937.5000,24006,0
20090409,108300.0000,108300.0000,108112.5000,108112.5000,3,0
20090413,109900.0000,110262.5000,109900.0000,110262.5000,3,0
20090414,110162.5000,110162.5000,110162.5000,110162.5000,0,0
20090415,109337.5000,109337.5000,109337.5000,109337.5000,0,0
20090416,109025.0000,109025.0000,109025.0000,109025.0000,28889,0
20090417,107187.5000,107187.5000,107175.0000,107175.0000,0,0
20090420,107037.5000,107037.5000,107037.5000,107037.5000,1,0
20090421,106937.5000,107012.5000,106937.5000,107012.5000,57,0
20090422,107437.5000,107437.5000,107437.5000,107437.5000,14,0
20090423,108050.0000,108500.0000,108050.0000,108500.0000,1,0
20090424,109625.0000,109812.5000,109625.0000,109812.5000,4,0
20090427,108175.0000,108175.0000,108175.0000,108175.0000,0,0
20090428,109375.0000,109375.0000,109375.0000,109375.0000,26801,0
20090429,110087.5000,110175.0000,110087.5000,110175.0000,1,0
20090430,110212.5000,110212.5000,109787.5000,109787.5000,13,0
20090501,110187.5000,110187.5000,110187.5000,110187.5000,16083,0
20090504,109637.5000,111162.5000,109637.5000,110812.5000,6,0
20090505,110875.0000,110875.0000,110275.0000,110275.0000,3,0
20090506,110600.0000,110600.0000,110600.0000,110600.0000,0,0
20090507,110575.0000,110575.0000,110575.0000,110575.0000,53956,0
20090508,111625.0000,113012.5000,111625.0000,113012.5000,27948,0
20090511,112687.5000,112725.0000,112687.5000,112725.0000,7,0
20090512,113087.5000,113087.5000,113087.5000,113087.5000,0,0
20090513,113025.0000,113025.0000,113025.0000,113025.0000,40056,0
20090514,112637.5000,113325.0000,112425.0000,113325.0000,112,0
20090515,112637.5000,112637.5000,111325.0000,111325.0000,1,0
20090518,111525.0000,112050.0000,111525.0000,112050.0000,1,0
20090519,112900.0000,112900.0000,112875.0000,112875.0000,20,0
20090520,113262.5000,113750.0000,113262.5000,113700.0000,1,0
20090521,114325.0000,114325.0000,114325.0000,114325.0000,32925,0
20090522,115400.0000,115400.0000,115337.5000,115337.5000,2,0
20090526,114850.0000,115325.0000,114850.0000,115325.0000,2,0
20090527,114950.0000,115325.0000,114950.0000,115012.5000,3,0
20090528,115250.0000,115387.5000,115250.0000,115387.5000,1,0
20090529,117062.5000,117062.5000,117062.5000,117062.5000,49197,0
20090601,117487.5000,117487.5000,116800.0000,116800.0000,2,0
20090602,117850.0000,117850.0000,117850.0000,117850.0000,39208,0
20090603,117062.5000,117062.5000,116700.0000,116700.0000,3,0
20090604,116487.5000,116875.0000,116487.5000,116875.0000,6,0
20090605,116637.5000,116637.5000,115087.5000,115087.5000,1,0
20090608,114200.0000,114512.5000,114200.0000,114512.5000,2,0
20090609,116000.0000,116000.0000,115937.5000,115937.5000,2,0
20090610,115537.5000,115537.5000,115537.5000,115537.5000,96,0
20090611,117125.0000,117125.0000,116912.5000,116912.5000,701,0
20090612,115825.0000,115825.0000,115825.0000,115825.0000,454,0
20090615,114775.0000,114775.0000,114662.5000,114662.5000,454,0
20090616,114975.0000,114975.0000,114975.0000,114975.0000,0,0
20090617,116050.0000,116050.0000,116050.0000,116050.0000,42817,0
20090618,115225.0000,115237.5000,115225.0000,115237.5000,37,0
20090619,115900.0000,115900.0000,115900.0000,115900.0000,37,0
20090622,115225.0000,115225.0000,115225.0000,115225.0000,0,0
20090623,117275.0000,117275.0000,117275.0000,117275.0000,60550,0
20090624,114125.0000,114125.0000,113825.0000,113825.0000,87660,0
20090625,114325.0000,114325.0000,114325.0000,114325.0000,47399,0
20090626,115700.0000,115700.0000,115700.0000,115700.0000,47399,0
20090629,115662.5000,115662.5000,115662.5000,115662.5000,30989,0
20090630,115250.0000,115250.0000,115250.0000,115250.0000,40773,0
20090701,115600.0000,116437.5000,115600.0000,116437.5000,40773,0
20090702,115600.0000,115600.0000,115600.0000,115600.0000,0,0
20090706,115600.0000,115600.0000,115600.0000,115600.0000,0,0
20090707,114950.0000,114950.0000,114950.0000,114950.0000,0,0
20090708,114562.5000,114562.5000,114562.5000,114562.5000,34804,0
20090709,115812.5000,116062.5000,115500.0000,116062.5000,34804,0
20090710,115362.5000,115362.5000,115362.5000,115362.5000,40873,0
20090713,115475.0000,115475.0000,115475.0000,115475.0000,27750,0
20090714,114612.5000,114612.5000,114612.5000,114612.5000,33389,0
20090715,116687.5000,116687.5000,116562.5000,116562.5000,42665,0
20090716,116550.0000,116550.0000,116550.0000,116550.0000,42665,0
20090717,116400.0000,116400.0000,116400.0000,116400.0000,32315,0
20090720,116950.0000,116950.0000,116950.0000,116950.0000,28237,0
20090721,117550.0000,117550.0000,117087.5000,117087.5000,28237,0
20090722,117062.5000,117425.0000,117062.5000,117425.0000,45038,0
20090723,116687.5000,117500.0000,116562.5000,116687.5000,28905,0
20090724,116912.5000,117000.0000,116750.0000,116912.5000,45038,0
20090727,116912.5000,117125.0000,116562.5000,116912.5000,26213,0
20090728,116375.0000,116375.0000,115937.5000,116375.0000,31777,0
20090729,114950.0000,114950.0000,114775.0000,114775.0000,53137,0
20090730,114512.5000,114925.0000,114337.5000,114925.0000,53137,0
20090731,116075.0000,117212.5000,116075.0000,117025.0000,35330,0
20090803,117987.5000,118375.0000,117312.5000,117987.5000,64452,0
20090804,117825.0000,118187.5000,117562.5000,117825.0000,46028,0
20090805,117912.5000,118125.0000,117375.0000,117912.5000,33350,0
20090806,117325.0000,117687.5000,117125.0000,117325.0000,34274,0
20090807,115450.0000,118000.0000,115375.0000,115450.0000,32582,0
20090810,115150.0000,115687.5000,115000.0000,115150.0000,61279,0
20090811,115562.5000,115875.0000,115312.5000,115562.5000,23503,0
20090812,116112.5000,116437.5000,115562.5000,116112.5000,34725,0
20090813,116700.0000,116762.5000,116700.0000,116762.5000,34050,0
20090814,117075.0000,117075.0000,116337.5000,116337.5000,27431,0
20090817,115725.0000,115975.0000,115712.5000,115975.0000,32992,0
20090818,115850.0000,116275.0000,115850.0000,116275.0000,27768,0
20090819,116375.0000,117462.5000,116375.0000,117462.5000,50415,0
20090820,116375.0000,117637.5000,116375.0000,117637.5000,23682,0
20090821,118275.0000,118375.0000,117687.5000,118275.0000,37046,0
20090824,117987.5000,117987.5000,117687.5000,117687.5000,25112,0
20090825,118062.5000,118062.5000,117825.0000,117825.0000,28685,0
20090826,118062.5000,118062.5000,116875.0000,116987.5000,39115,0
20090827,118237.5000,118750.0000,116875.0000,118237.5000,44806,0
20090828,118375.0000,118375.0000,117862.5000,117862.5000,29934,0
20090831,118375.0000,118500.0000,117937.5000,117987.5000,23519,0
20090901,117250.0000,118187.5000,116875.0000,117250.0000,46944,0
20090902,117900.0000,118125.0000,117000.0000,117900.0000,42656,0
20090903,118275.0000,118275.0000,117637.5000,117637.5000,40770,0
20090904,118275.0000,118275.0000,116875.0000,117887.5000,60845,0
20090908,119375.0000,119875.0000,119375.0000,119375.0000,68345,0
20090909,119950.0000,120125.0000,119937.5000,119950.0000,32967,0
20090910,120350.0000,120562.5000,119500.0000,120350.0000,34650,0
20090911,120562.5000,120562.5000,120537.5000,120537.5000,34650,0
20090914,120562.5000,120625.0000,120562.5000,120625.0000,11292,0
20090915,120850.0000,121062.5000,120125.0000,120850.0000,33185,0
20090916,121300.0000,121437.5000,120750.0000,121300.0000,33583,0
20090917,121662.5000,121687.5000,121125.0000,121662.5000,41896,0
20090918,121575.0000,121687.5000,121312.5000,121575.0000,27675,0
20090921,121137.5000,121250.0000,120437.5000,121137.5000,38020,0
20090922,122150.0000,122250.0000,122062.5000,122150.0000,32923,0
20090923,122287.5000,122625.0000,121812.5000,122287.5000,33810,0
20090924,121412.5000,121750.0000,121250.0000,121412.5000,46827,0
20090925,121075.0000,121462.5000,121075.0000,121462.5000,42024,0
20090928,121075.0000,121687.5000,120925.0000,120925.0000,45750,0
20090929,120562.5000,120687.5000,120275.0000,120562.5000,48602,0
20090930,121150.0000,121150.0000,120750.0000,120750.0000,105195,0
20091001,121150.0000,121150.0000,119750.0000,120100.0000,47515,0
20091002,121087.5000,121087.5000,120887.5000,120887.5000,73066,0
20091005,121087.5000,121262.5000,120750.0000,121262.5000,28040,0
20091006,121712.5000,122062.5000,121687.5000,121712.5000,38551,0
20091007,120912.5000,120950.0000,120750.0000,120912.5000,48648,0
20091008,122162.5000,122162.5000,121737.5000,121737.5000,48648,0
20091009,122162.5000,122162.5000,120875.0000,121162.5000,53789,0
20091013,122150.0000,122375.0000,122000.0000,122150.0000,38077,0
20091014,123050.0000,123312.5000,122687.5000,123050.0000,47614,0
20091015,123112.5000,123500.0000,122812.5000,123112.5000,48466,0
20091016,122850.0000,122850.0000,122437.5000,122850.0000,45991,0
20091019,123437.5000,123625.0000,123375.0000,123437.5000,45991,0
20091020,123450.0000,123937.5000,123125.0000,123450.0000,51570,0
20091021,124462.5000,124500.0000,123750.0000,124462.5000,46327,0
20091022,124450.0000,124450.0000,123812.5000,124450.0000,40759,0
20091023,123937.5000,124312.5000,123937.5000,123937.5000,42387,0
20091026,123025.0000,123025.0000,122700.0000,122700.0000,65356,0
20091027,123025.0000,123025.0000,122062.5000,122412.5000,58977,0
20091028,121850.0000,122562.5000,121750.0000,121850.0000,58031,0
20091029,122837.5000,122875.0000,121875.0000,122837.5000,62500,0
20091030,121975.0000,122500.0000,121812.5000,121975.0000,77285,0
20091102,122175.0000,122750.0000,122062.5000,122175.0000,63108,0
20091103,121712.5000,121937.5000,121062.5000,121712.5000,74125,0
20091104,122812.5000,123312.5000,122800.0000,123312.5000,66806,0
20091105,122812.5000,123125.0000,122812.5000,122987.5000,44868,0
20091106,123175.0000,123175.0000,122812.5000,122825.0000,50544,0
20091109,123175.0000,124012.5000,122562.5000,124012.5000,41376,0
20091110,124037.5000,124037.5000,123750.0000,124037.5000,52011,0
20091111,123862.5000,123937.5000,123750.0000,123862.5000,41985,0
20091112,123575.0000,123575.0000,123050.0000,123050.0000,65334,0
20091113,123575.0000,123687.5000,122875.0000,123325.0000,53916,0
20091116,124175.0000,124250.0000,123312.5000,124175.0000,57904,0
20091117,122862.5000,123187.5000,122562.5000,122862.5000,65112,0
20091118,123600.0000,124000.0000,123500.0000,123600.0000,55914,0
20091119,122962.5000,123375.0000,122962.5000,123375.0000,65381,0
20091120,122787.5000,122787.5000,122562.5000,122787.5000,55876,0
20091123,123850.0000,123875.0000,122562.5000,123850.0000,45935,0
20091124,123987.5000,124000.0000,123500.0000,123987.5000,56326,0
20091125,125487.5000,125487.5000,124625.0000,125487.5000,69601,0
20091127,123687.5000,124187.5000,123687.5000,124187.5000,117014,0
20091130,123687.5000,124625.0000,123687.5000,124237.5000,59899,0
20091201,125150.0000,125312.5000,125150.0000,125150.0000,63038,0
20091202,124700.0000,125062.5000,124700.0000,124700.0000,42113,0
20091203,125375.0000,125375.0000,125162.5000,125162.5000,62999,0
20091204,125375.0000,125375.0000,122700.0000,122700.0000,106529,0
20091207,122625.0000,123062.5000,122250.0000,122625.0000,77719,0
20091208,121537.5000,123062.5000,121537.5000,121537.5000,68027,0
20091209,121700.0000,121700.0000,121700.0000,121700.0000,60962,0
20091210,121737.5000,121737.5000,121737.5000,121737.5000,39808,0
20091211,120850.0000,120850.0000,120850.0000,120850.0000,39808,0
20091214,121087.5000,121087.5000,121087.5000,121087.5000,10959,0
20091215,120150.0000,120312.5000,120125.0000,120150.0000,45741,0
20091216,120312.5000,120687.5000,120312.5000,120312.5000,48122,0
20091217,119500.0000,119625.0000,119125.0000,119500.0000,56736,0
20091218,119925.0000,119925.0000,119125.0000,119925.0000,51833,0
20091221,119625.0000,119750.0000,119625.0000,119625.0000,37149,0
20091222,119325.0000,119325.0000,119325.0000,119325.0000,28812,0
20091223,120337.5000,120337.5000,119375.0000,120337.5000,28812,0
20091224,121000.0000,121000.0000,120362.5000,120362.5000,15245,0
20091228,121000.0000,121000.0000,120812.5000,120812.5000,15252,0
20091229,120625.0000,120625.0000,120612.5000,120612.5000,38637,0
20091230,120625.0000,120625.0000,120600.0000,120600.0000,38637,0
20091231,121500.0000,121500.0000,120862.5000,120862.5000,27308,0
20100104,121500.0000,121750.0000,121500.0000,121500.0000,59906,0
20100105,121000.0000,121000.0000,120750.0000,121000.0000,56448,0
20100106,121187.5000,121662.5000,121187.5000,121662.5000,56382,0
20100107,121187.5000,121187.5000,120750.0000,121075.0000,45782,0
20100108,120387.5000,122337.5000,120387.5000,122137.5000,80000,0
20100111,120512.5000,123125.0000,120512.5000,123125.0000,52153,0
20100112,122887.5000,123187.5000,122875.0000,122887.5000,39989,0
20100113,122800.0000,122800.0000,122562.5000,122800.0000,41097,0
20100114,122800.0000,122800.0000,122562.5000,122800.0000,41097,0
20100115,121750.0000,121837.5000,121725.0000,121725.0000,44705,0
20100119,121750.0000,121837.5000,121062.5000,121125.0000,75768,0
20100120,119800.0000,119800.0000,119750.0000,119800.0000,62492,0
20100121,120050.0000,120050.0000,119500.0000,120050.0000,60850,0
20100122,120000.0000,120375.0000,120000.0000,120000.0000,50385,0
20100125,120262.5000,120262.5000,120025.0000,120262.5000,37884,0
20100126,119537.5000,119687.5000,119437.5000,119537.5000,56858,0
20100127,119312.5000,119312.5000,119175.0000,119175.0000,59416,0
20100128,119312.5000,119312.5000,118750.0000,118912.5000,49795,0
20100129,119050.0000,119050.0000,117862.5000,117862.5000,71688,0
20100201,119050.0000,119050.0000,117937.5000,118187.5000,36868,0
20100202,118475.0000,118512.5000,118475.0000,118512.5000,39142,0
20100203,118475.0000,118475.0000,118062.5000,118125.0000,52317,0
20100204,117362.5000,117362.5000,117312.5000,117362.5000,66572,0
20100205,116562.5000,116562.5000,116362.5000,116362.5000,71603,0
20100208,116550.0000,116637.5000,116550.0000,116637.5000,42984,0
20100209,116550.0000,117750.0000,116550.0000,117325.0000,62951,0
20100210,117300.0000,117300.0000,117087.5000,117087.5000,43785,0
20100211,117300.0000,117300.0000,116187.5000,116800.0000,43785,0
20100212,115825.0000,116125.0000,115825.0000,116125.0000,56570,0
20100216,115825.0000,117187.5000,115825.0000,117112.5000,55406,0
20100217,116062.5000,116062.5000,115937.5000,116062.5000,46656,0
20100218,116050.0000,116050.0000,115812.5000,116025.0000,44377,0
20100219,115287.5000,116037.5000,115287.5000,116037.5000,46030,0
20100222,115287.5000,116212.5000,115187.5000,116212.5000,28878,0
20100223,115737.5000,115737.5000,115462.5000,115462.5000,55951,0
20100224,115737.5000,115875.0000,115550.0000,115550.0000,44568,0
20100225,115137.5000,115712.5000,115137.5000,115712.5000,47675,0
20100226,115137.5000,116750.0000,115137.5000,116350.0000,60065,0
20100301,115462.5000,115962.5000,115150.0000,115962.5000,57369,0
20100302,115462.5000,116250.0000,115462.5000,116175.0000,56920,0
20100303,117250.0000,117312.5000,117062.5000,117062.5000,54938,0
20100304,117250.0000,117250.0000,115937.5000,116025.0000,52303,0
20100305,116375.0000,116375.0000,115812.5000,116375.0000,33872,0
20100308,116787.5000,116787.5000,116475.0000,116475.0000,51309,0
20100309,116787.5000,116875.0000,116187.5000,116187.5000,59375,0
20100310,116750.0000,116750.0000,116750.0000,116750.0000,49535,0
20100311,116925.0000,116937.5000,116925.0000,116925.0000,20629,0
20100312,118000.0000,118000.0000,118000.0000,118000.0000,20629,0
20100315,117850.0000,117850.0000,117850.0000,117850.0000,6317,0
20100316,118125.0000,118537.5000,118125.0000,118537.5000,50796,0
20100317,118125.0000,118812.5000,118125.0000,118812.5000,37426,0
20100318,118125.0000,118500.0000,118125.0000,118325.0000,62806,0
20100319,118125.0000,118625.0000,117687.5000,118062.5000,46772,0
20100322,117787.5000,118125.0000,117787.5000,118125.0000,52519,0
20100323,118225.0000,118287.5000,118225.0000,118287.5000,49713,0
20100324,116950.0000,116950.0000,116687.5000,116687.5000,61753,0
20100325,116950.0000,116950.0000,116525.0000,116525.0000,44190,0
20100326,117237.5000,117237.5000,117237.5000,117237.5000,45804,0
20100329,117562.5000,117625.0000,117375.0000,117562.5000,38832,0
20100330,117237.5000,117300.0000,117237.5000,117300.0000,42138,0
20100331,118925.0000,118925.0000,118662.5000,118662.5000,63108,0
20100401,118825.0000,119612.5000,118500.0000,118525.0000,71025,0
20100402,118825.0000,119612.5000,117550.0000,117550.0000,7511,0
20100405,117762.5000,117762.5000,117762.5000,117762.5000,20927,0
20100406,116975.0000,117000.0000,116750.0000,116975.0000,50634,0
20100407,116675.0000,117000.0000,116625.0000,116675.0000,49370,0
20100408,116487.5000,116487.5000,116487.5000,116487.5000,45388,0
20100409,117400.0000,117400.0000,117050.0000,117050.0000,61387,0
20100412,117400.0000,118250.0000,117400.0000,118125.0000,46625,0
20100413,118625.0000,118625.0000,118062.5000,118625.0000,40873,0
20100414,118925.0000,119000.0000,118925.0000,118925.0000,40175,0
20100415,118400.0000,119000.0000,118250.0000,118400.0000,46629,0
20100416,118062.5000,118062.5000,117825.0000,117825.0000,51148,0
20100419,117037.5000,117525.0000,117037.5000,117525.0000,43462,0
20100420,117612.5000,117637.5000,117050.0000,117050.0000,50359,0
20100421,116725.0000,116937.5000,116725.0000,116937.5000,43811,0
20100422,116075.0000,116150.0000,116062.5000,116150.0000,74468,0
20100423,116075.0000,116625.0000,116000.0000,116612.5000,62922,0
20100426,116262.5000,116287.5000,116250.0000,116262.5000,36935,0
20100427,115212.5000,116287.5000,115212.5000,115212.5000,65340,0
20100428,115075.0000,115500.0000,114687.5000,115075.0000,83559,0
20100429,115462.5000,115562.5000,114687.5000,115462.5000,50288,0
20100430,116012.5000,116125.0000,116012.5000,116125.0000,61262,0
20100503,116012.5000,116012.5000,115125.0000,115337.5000,38281,0
20100504,113537.5000,115250.0000,113537.5000,113537.5000,67108,0
20100505,112000.0000,112437.5000,112000.0000,112000.0000,82043,0
20100506,112862.5000,113112.5000,112400.0000,112400.0000,104597,0
20100507,112750.0000,112875.0000,112750.0000,112875.0000,83612,0
20100510,112775.0000,112787.5000,112775.0000,112787.5000,81960,0
20100511,112875.0000,112875.0000,112725.0000,112725.0000,50796,0
20100512,112875.0000,112875.0000,112675.0000,112675.0000,41169,0
20100513,112312.5000,112312.5000,112187.5000,112187.5000,38605,0
20100514,112312.5000,112312.5000,110575.0000,110575.0000,67419,0
20100517,110200.0000,110512.5000,110200.0000,110512.5000,58588,0
20100518,110200.0000,110537.5000,109000.0000,109000.0000,63943,0
20100519,108250.0000,108362.5000,108250.0000,108362.5000,90383,0
20100520,108250.0000,109012.5000,108250.0000,109012.5000,75809,0
20100521,109025.0000,109025.0000,109025.0000,109025.0000,76534,0
20100524,107950.0000,108175.0000,107950.0000,108175.0000,38163,0
20100525,107950.0000,108012.5000,107950.0000,108012.5000,68960,0
20100526,107862.5000,107862.5000,107862.5000,107862.5000,55168,0
20100527,108175.0000,108725.0000,108175.0000,108725.0000,55168,0
20100528,108525.0000,108525.0000,108100.0000,108100.0000,48335,0
20100601,107162.5000,108225.0000,107162.5000,108225.0000,74871,0
20100602,107162.5000,108250.0000,107162.5000,108187.5000,32807,0
20100603,108337.5000,108337.5000,108237.5000,108237.5000,40846,0
20100604,108000.0000,108025.0000,107625.0000,107625.0000,74414,0
20100607,108000.0000,108025.0000,107625.0000,107625.0000,48950,0
20100608,108287.5000,108287.5000,108287.5000,108287.5000,67309,0
20100609,108850.0000,109187.5000,108850.0000,108850.0000,41705,0
20100610,109162.5000,109187.5000,109162.5000,109162.5000,39931,0
20100611,108675.0000,108675.0000,108675.0000,108675.0000,39931,0
20100614,109875.0000,109875.0000,109875.0000,109875.0000,11759,0
20100615,110875.0000,110875.0000,110512.5000,110512.5000,49590,0
20100616,111200.0000,111200.0000,110937.5000,110937.5000,28825,0
20100617,111200.0000,112625.0000,111200.0000,112550.0000,45463,0
20100618,112600.0000,112825.0000,112600.0000,112825.0000,24783,0
20100621,112675.0000,112675.0000,112675.0000,112675.0000,32914,0
20100622,112687.5000,113125.0000,112687.5000,113050.0000,36873,0
20100623,113462.5000,113462.5000,113462.5000,113462.5000,42617,0
20100624,113462.5000,113750.0000,113462.5000,113537.5000,37186,0
20100625,114025.0000,114437.5000,114025.0000,114437.5000,38745,0
20100628,114025.0000,115562.5000,114025.0000,115087.5000,37608,0
20100629,115812.5000,115812.5000,115062.5000,115812.5000,36781,0
20100630,115725.0000,116187.5000,115712.5000,116187.5000,40010,0
20100701,115725.0000,117875.0000,115725.0000,117800.0000,40010,0
20100702,117712.5000,117875.0000,117250.0000,117712.5000,37681,0
20100706,117575.0000,118150.0000,117575.0000,118150.0000,50878,0
20100707,117575.0000,119062.5000,117575.0000,119062.5000,29613,0
20100708,118950.0000,119250.0000,118950.0000,119250.0000,31585,0
20100709,118675.0000,118675.0000,118450.0000,118450.0000,30676,0
20100712,117925.0000,118062.5000,117925.0000,118062.5000,38370,0
20100713,117925.0000,118750.0000,117925.0000,118462.5000,36432,0
20100714,118375.0000,118600.0000,118375.0000,118600.0000,26797,0
20100715,119525.0000,119862.5000,119525.0000,119862.5000,39359,0
20100716,120087.5000,120087.5000,119087.5000,119087.5000,36166,0
20100719,120087.5000,120087.5000,118800.0000,118800.0000,31149,0
20100720,118687.5000,119087.5000,118687.5000,119087.5000,36296,0
20100721,118687.5000,119312.5000,118687.5000,119012.5000,32571,0
20100722,119825.0000,119925.0000,119825.0000,119925.0000,43307,0
20100723,119600.0000,119600.0000,118925.0000,118925.0000,49382,0
20100726,119125.0000,119200.0000,119125.0000,119200.0000,28227,0
20100727,119125.0000,119125.0000,118000.0000,118000.0000,44924,0
20100728,118212.5000,118212.5000,118212.5000,118212.5000,42786,0
20100729,118425.0000,119937.5000,118425.0000,119937.5000,48528,0
20100730,119675.0000,120250.0000,119675.0000,120250.0000,40380,0
20100802,119737.5000,120250.0000,119737.5000,120250.0000,32151,0
20100803,119737.5000,120375.0000,119737.5000,120362.5000,23640,0
20100804,120287.5000,120287.5000,118850.0000,118850.0000,48400,0
20100805,120287.5000,120287.5000,118875.0000,119337.5000,34699,0
20100806,120525.0000,120625.0000,120525.0000,120525.0000,41525,0
20100809,119212.5000,120625.0000,119212.5000,119212.5000,29959,0
20100810,117800.0000,119262.5000,117800.0000,119262.5000,44686,0
20100811,118787.5000,118787.5000,118187.5000,118187.5000,35093,0
20100812,118787.5000,119000.0000,118000.0000,118950.0000,39008,0
20100813,118675.0000,118675.0000,118675.0000,118675.0000,27481,0
20100816,120237.5000,120237.5000,120237.5000,120237.5000,48722,0
20100817,119825.0000,119825.0000,119825.0000,119825.0000,30247,0
20100818,120000.0000,120000.0000,120000.0000,120000.0000,24398,0
20100819,121025.0000,121025.0000,121025.0000,121025.0000,52939,0
20100820,120375.0000,120750.0000,120337.5000,120750.0000,38317,0
20100823,120375.0000,120375.0000,120275.0000,120275.0000,24567,0
20100824,121225.0000,121225.0000,121225.0000,121225.0000,49169,0
20100825,121487.5000,121487.5000,121487.5000,121487.5000,35952,0
20100826,122000.0000,122125.0000,122000.0000,122000.0000,34303,0
20100827,122250.0000,122250.0000,121462.5000,121462.5000,39618,0
20100830,122250.0000,122250.0000,121825.0000,121825.0000,25152,0
20100831,123012.5000,123012.5000,123012.5000,123012.5000,41815,0
20100901,123012.5000,123750.0000,123012.5000,123012.5000,48539,0
20100902,123225.0000,123750.0000,123125.0000,123225.0000,48539,0
20100903,122762.5000,122762.5000,122500.0000,122762.5000,47112,0
20100907,123875.0000,123875.0000,122500.0000,123875.0000,61698,0
20100908,123662.5000,123662.5000,123500.0000,123500.0000,51808,0
20100909,123662.5000,123750.0000,123075.0000,123075.0000,36934,0
20100910,122662.5000,122662.5000,122662.5000,122662.5000,36934,0
20100913,123587.5000,123587.5000,123587.5000,123587.5000,21586,0
20100914,125750.0000,125750.0000,125750.0000,125750.0000,48735,0
20100915,124612.5000,125625.0000,124612.5000,124612.5000,37791,0
20100916,123237.5000,123237.5000,123237.5000,123237.5000,66016,0
20100917,123750.0000,123837.5000,123750.0000,123837.5000,41913,0
20100920,123750.0000,124362.5000,123750.0000,124362.5000,26960,0
20100921,125300.0000,125300.0000,125300.0000,125300.0000,34491,0
20100922,126737.5000,126762.5000,126737.5000,126762.5000,47084,0
20100923,126737.5000,126937.5000,126737.5000,126937.5000,37636,0
20100924,126937.5000,126937.5000,126937.5000,126937.5000,40986,0
20100927,127062.5000,127062.5000,127062.5000,127062.5000,24204,0
20100928,128087.5000,128087.5000,128087.5000,128087.5000,47617,0
20100929,128125.0000,128137.5000,128050.0000,128050.0000,31043,0
20100930,128137.5000,128137.5000,127437.5000,127437.5000,41144,0
20101001,127587.5000,128262.5000,127587.5000,128262.5000,38424,0
20101004,128600.0000,128600.0000,128600.0000,128600.0000,29483,0
20101005,129487.5000,129487.5000,129487.5000,129487.5000,38687,0
20101006,130200.0000,130200.0000,130200.0000,130200.0000,35431,0
20101007,129400.0000,130025.0000,129400.0000,129400.0000,52427,0
20101008,129975.0000,129975.0000,129825.0000,129825.0000,42741,0
20101011,129975.0000,130000.0000,129712.5000,129712.5000,18379,0
20101012,130200.0000,130650.0000,130200.0000,130650.0000,49409,0
20101013,130200.0000,130500.0000,130200.0000,130375.0000,39320,0
20101014,131162.5000,131287.5000,131162.5000,131287.5000,38967,0
20101015,131162.5000,131162.5000,130325.0000,130325.0000,44870,0
20101018,130650.0000,130650.0000,130650.0000,130650.0000,33302,0
20101019,128637.5000,128875.0000,128637.5000,128875.0000,54292,0
20101020,130475.0000,130475.0000,129875.0000,129875.0000,39779,0
20101021,130475.0000,130475.0000,129425.0000,129425.0000,39350,0
20101022,127662.5000,127837.5000,127662.5000,127837.5000,47703,0
20101025,128812.5000,128837.5000,128812.5000,128837.5000,35247,0
20101026,126825.0000,126837.5000,126825.0000,126837.5000,51152,0
20101027,126825.0000,126825.0000,126112.5000,126112.5000,38810,0
20101028,127200.0000,127200.0000,127187.5000,127187.5000,40256,0
20101029,127200.0000,127200.0000,126887.5000,126887.5000,38730,0
20101101,126037.5000,126037.5000,126037.5000,126037.5000,44983,0
20101102,127675.0000,127675.0000,127675.0000,127675.0000,39449,0
20101103,127950.0000,128537.5000,127950.0000,128537.5000,40857,0
20101104,130012.5000,130512.5000,130012.5000,130462.5000,48388,0
20101105,130000.0000,130112.5000,130000.0000,130112.5000,48388,0
20101108,130000.0000,130000.0000,129500.0000,129500.0000,31291,0
20101109,129362.5000,129800.0000,129362.5000,129362.5000,44655,0
20101110,128712.5000,129800.0000,128712.5000,128712.5000,52964,0
20101111,127962.5000,127962.5000,127962.5000,127962.5000,40663,0
20101112,127887.5000,127887.5000,127887.5000,127887.5000,41732,0
20101115,126962.5000,126962.5000,126962.5000,126962.5000,46404,0
20101116,126575.0000,126575.0000,125537.5000,125537.5000,50390,0
20101117,125575.0000,126037.5000,125575.0000,126037.5000,39409,0
20101118,125575.0000,126000.0000,125450.0000,125450.0000,44316,0
20101119,125650.0000,125650.0000,125650.0000,125650.0000,43946,0
20101122,126187.5000,126187.5000,126187.5000,126187.5000,39200,0
20101123,125437.5000,125437.5000,125437.5000,125437.5000,39200,0
20101124,125325.0000,125325.0000,125325.0000,125325.0000,38115,0
20101126,124687.5000,124687.5000,124687.5000,124687.5000,40751,0
20101129,124962.5000,124962.5000,124962.5000,124962.5000,37680,0
20101130,124600.0000,124600.0000,124600.0000,124600.0000,64800,0
20101201,124575.0000,124575.0000,124575.0000,124575.0000,53973,0
20101202,124950.0000,125775.0000,124950.0000,125775.0000,51247,0
20101203,127600.0000,127862.5000,127600.0000,127862.5000,54031,0
20101206,127375.0000,127812.5000,127375.0000,127375.0000,40519,0
20101207,126637.5000,126637.5000,126637.5000,126637.5000,46919,0
20101208,126675.0000,126675.0000,126675.0000,126675.0000,48414,0
20101209,127037.5000,127037.5000,127037.5000,127037.5000,41950,0
20101210,127375.0000,127375.0000,127375.0000,127375.0000,41950,0
20101213,128800.0000,128800.0000,128800.0000,128800.0000,13542,0
20101214,130525.0000,130525.0000,130525.0000,130525.0000,48251,0
20101215,129225.0000,129225.0000,129225.0000,129225.0000,50637,0
20101216,129525.0000,129525.0000,129525.0000,129525.0000,47123,0
20101217,129262.5000,129262.5000,129262.5000,129262.5000,44730,0
20101220,129537.5000,129537.5000,129537.5000,129537.5000,27319,0
20101221,130625.0000,130625.0000,130525.0000,130525.0000,29048,0
20101222,130625.0000,131400.0000,130500.0000,131400.0000,29048,0
20101223,130325.0000,130325.0000,130325.0000,130325.0000,33016,0
20101227,130287.5000,130287.5000,130287.5000,130287.5000,19261,0
20101228,132100.0000,132100.0000,131475.0000,131475.0000,29389,0
20101229,132100.0000,132225.0000,131562.5000,132225.0000,24321,0
20101230,133700.0000,133700.0000,133700.0000,133700.0000,28650,0
20101231,133962.5000,133962.5000,133925.0000,133925.0000,16279,0
20110103,133912.5000,134112.5000,133912.5000,134112.5000,32004,0
20110104,133912.5000,133912.5000,131725.0000,131725.0000,53313,0
20110105,129337.5000,129337.5000,129337.5000,129337.5000,58778,0
20110106,129650.0000,129650.0000,129650.0000,129650.0000,41698,0
20110107,129525.0000,129525.0000,129525.0000,129525.0000,42068,0
20110110,129212.5000,129212.5000,129212.5000,129212.5000,36159,0
20110111,128462.5000,128462.5000,128462.5000,128462.5000,38704,0
20110112,129325.0000,129325.0000,129325.0000,129325.0000,42917,0
20110113,129812.5000,129812.5000,129812.5000,129812.5000,42917,0
20110114,129612.5000,129612.5000,129612.5000,129612.5000,41642,0
20110118,129825.0000,129825.0000,129825.0000,129825.0000,59335,0
20110119,130925.0000,130925.0000,130925.0000,130925.0000,38159,0
20110120,129275.0000,129275.0000,129275.0000,129275.0000,51279,0
20110121,130375.0000,130375.0000,130375.0000,130375.0000,35658,0
20110124,131687.5000,131687.5000,131687.5000,131687.5000,42310,0
20110125,132287.5000,132712.5000,132287.5000,132712.5000,44668,0
20110126,132287.5000,132475.0000,132287.5000,132475.0000,30195,0
20110127,132212.5000,132212.5000,132212.5000,132212.5000,38962,0
20110128,132737.5000,132737.5000,132737.5000,132737.5000,31405,0
20110131,132550.0000,132550.0000,132550.0000,132550.0000,39377,0
20110201,133550.0000,133550.0000,133550.0000,133550.0000,56030,0
20110202,132762.5000,132762.5000,132762.5000,132762.5000,44960,0
20110203,132312.5000,132312.5000,132312.5000,132312.5000,51525,0
20110204,130737.5000,130875.0000,130712.5000,130875.0000,60000,0
20110207,130737.5000,130937.5000,130712.5000,130925.0000,40480,0
20110208,129762.5000,129762.5000,129762.5000,129762.5000,54396,0
20110209,130537.5000,130537.5000,130537.5000,130537.5000,51288,0
20110210,128937.5000,128937.5000,128937.5000,128937.5000,56677,0
20110211,128375.0000,128375.0000,128375.0000,128375.0000,53217,0
20110214,128837.5000,128875.0000,128837.5000,128837.5000,43754,0
20110215,129312.5000,129312.5000,129312.5000,129312.5000,45781,0
20110216,130437.5000,130437.5000,130437.5000,130437.5000,92165,0
20110217,131675.0000,131675.0000,131675.0000,131675.0000,92165,0
20110218,132000.0000,132237.5000,132000.0000,132237.5000,44782,0
20110222,133275.0000,133275.0000,133275.0000,133275.0000,80368,0
20110223,133962.5000,133962.5000,133962.5000,133962.5000,49876,0
20110224,135212.5000,135212.5000,135212.5000,135212.5000,59493,0
20110225,134650.0000,134650.0000,134650.0000,134650.0000,42186,0
20110228,134787.5000,134787.5000,134600.0000,134600.0000,37423,0
20110301,134412.5000,134412.5000,134412.5000,134412.5000,52362,0
20110302,134900.0000,135337.5000,134900.0000,135337.5000,61773,0
20110303,134137.5000,134137.5000,134137.5000,134137.5000,66387,0
20110304,134962.5000,134962.5000,134962.5000,134962.5000,68984,0
20110307,134975.0000,134975.0000,134975.0000,134975.0000,45816,0
20110308,133600.0000,133600.0000,133600.0000,133600.0000,58766,0
20110309,134425.0000,134425.0000,134425.0000,134425.0000,51976,0
20110310,134125.0000,134125.0000,134125.0000,134125.0000,50824,0
20110311,134487.5000,134487.5000,134487.5000,134487.5000,20484,0
20110314,134950.0000,134950.0000,134950.0000,134950.0000,20484,0
20110315,134950.0000,134950.0000,134950.0000,134950.0000,20484,0
20110316,137550.0000,137550.0000,137550.0000,137550.0000,63855,0
20110317,138825.0000,138912.5000,138825.0000,138912.5000,51848,0
20110318,138700.0000,138700.0000,138700.0000,138700.0000,47977,0
20110321,138250.0000,138250.0000,138250.0000,138250.0000,33662,0
20110322,138512.5000,138512.5000,138512.5000,138512.5000,30900,0
20110323,137762.5000,137762.5000,137762.5000,137762.5000,47285,0
20110324,137750.0000,137862.5000,137750.0000,137862.5000,36704,0
20110325,136025.0000,136025.0000,136025.0000,136025.0000,43132,0
20110328,136412.5000,136412.5000,136412.5000,136412.5000,34995,0
20110329,135675.0000,135675.0000,135675.0000,135675.0000,38219,0
20110330,136050.0000,136050.0000,136050.0000,136050.0000,39577,0
20110331,136587.5000,136587.5000,136475.0000,136475.0000,37099,0
20110401,135387.5000,135387.5000,135387.5000,135387.5000,70180,0
20110404,135387.5000,135387.5000,135387.5000,135387.5000,31322,0
20110405,135100.0000,135100.0000,135100.0000,135100.0000,36388,0
20110406,136000.0000,136000.0000,136000.0000,136000.0000,48983,0
20110407,136150.0000,136475.0000,136150.0000,136475.0000,37403,0
20110408,137412.5000,137412.5000,137412.5000,137412.5000,38664,0
20110411,137950.0000,137950.0000,137950.0000,137950.0000,28908,0
20110412,139450.0000,139450.0000,139450.0000,139450.0000,56466,0
20110413,139537.5000,139537.5000,139537.5000,139537.5000,38938,0
20110414,140125.0000,140125.0000,140125.0000,140125.0000,39796,0
20110415,139925.0000,140000.0000,139925.0000,140000.0000,25777,0
20110418,139437.5000,139437.5000,139437.5000,139437.5000,55402,0
20110419,139050.0000,139050.0000,139050.0000,139050.0000,37392,0
20110420,140662.5000,140662.5000,140662.5000,140662.5000,37392,0
20110421,141550.0000,141550.0000,141550.0000,141550.0000,48388,0
20110425,142225.0000,142225.0000,141962.5000,141962.5000,19504,0
20110426,142475.0000,142475.0000,142450.0000,142450.0000,38198,0
20110427,142637.5000,142637.5000,142637.5000,142637.5000,51763,0
20110428,143225.0000,143225.0000,143225.0000,143225.0000,34618,0
20110429,144762.5000,144762.5000,144762.5000,144762.5000,43875,0
20110502,144662.5000,144662.5000,144662.5000,144662.5000,33199,0
20110503,144587.5000,145112.5000,144587.5000,145112.5000,38536,0
20110504,145412.5000,145412.5000,145412.5000,145412.5000,42918,0
20110505,143650.0000,143650.0000,143650.0000,143650.0000,58323,0
20110506,143300.0000,143300.0000,142275.0000,142275.0000,65456,0
20110509,142575.0000,143275.0000,142575.0000,143275.0000,37867,0
20110510,142000.0000,142000.0000,141912.5000,141912.5000,47553,0
20110511,140787.5000,140787.5000,140787.5000,140787.5000,41921,0
20110512,141262.5000,141262.5000,141262.5000,141262.5000,37710,0
20110513,141050.0000,141050.0000,140137.5000,140137.5000,41755,0
20110516,141537.5000,141537.5000,141537.5000,141537.5000,37370,0
20110517,141975.0000,141975.0000,141975.0000,141975.0000,33168,0
20110518,141850.0000,141850.0000,141850.0000,141850.0000,40704,0
20110519,141812.5000,141812.5000,141812.5000,141812.5000,45086,0
20110520,142562.5000,142562.5000,142562.5000,142562.5000,54794,0
20110523,141625.0000,141625.0000,141625.0000,141625.0000,35423,0
20110524,142175.0000,142175.0000,142175.0000,142175.0000,38767,0
20110525,143250.0000,143250.0000,143250.0000,143250.0000,50255,0
20110526,144325.0000,144325.0000,144325.0000,144325.0000,50255,0
20110527,146512.5000,146512.5000,146512.5000,146512.5000,47141,0
20110531,146500.0000,146500.0000,146500.0000,146500.0000,50540,0
20110601,148400.0000,148400.0000,148400.0000,148400.0000,61669,0
20110602,148412.5000,148412.5000,148412.5000,148412.5000,36849,0
20110603,149475.0000,149475.0000,149475.0000,149475.0000,50175,0
20110606,149400.0000,149400.0000,149400.0000,149400.0000,28637,0
20110607,149175.0000,149262.5000,149175.0000,149262.5000,43573,0
20110608,149362.5000,149362.5000,149362.5000,149362.5000,48375,0
20110609,148437.5000,148437.5000,148437.5000,148437.5000,49751,0
20110610,148450.0000,148450.0000,148450.0000,148450.0000,14869,0
20110613,149387.5000,149387.5000,149387.5000,149387.5000,14869,0
20110614,149387.5000,149387.5000,149387.5000,149387.5000,49751,0
20110615,147262.5000,147262.5000,146600.0000,146600.0000,55348,0
20110616,147137.5000,147137.5000,147137.5000,147137.5000,48098,0
20110617,147437.5000,147437.5000,147437.5000,147437.5000,0,0
20110620,147775.0000,147775.0000,147775.0000,147775.0000,36517,0
20110621,148812.5000,148812.5000,148812.5000,148812.5000,28845,0
20110622,149075.0000,149075.0000,149075.0000,149075.0000,39483,0
20110623,149200.0000,149200.0000,149200.0000,149200.0000,47789,0
20110624,149325.0000,149325.0000,149325.0000,149325.0000,35983,0
20110627,149537.5000,149537.5000,149537.5000,149537.5000,37000,0
20110628,150325.0000,150325.0000,150325.0000,150325.0000,42855,0
20110629,149850.0000,149850.0000,149850.0000,149850.0000,46935,0
20110630,148362.5000,148837.5000,148362.5000,148837.5000,46935,0
20110701,147400.0000,147400.0000,147400.0000,147400.0000,53422,0
20110705,148850.0000,148850.0000,148850.0000,148850.0000,49669,0
20110706,148837.5000,148837.5000,148837.5000,148837.5000,45200,0
20110707,148025.0000,148025.0000,148025.0000,148025.0000,45200,0
20110708,149500.0000,149500.0000,149500.0000,149500.0000,60100,0
20110711,149762.5000,149762.5000,149762.5000,149762.5000,49760,0
20110712,150700.0000,150700.0000,150700.0000,150700.0000,60809,0
20110713,152525.0000,152525.0000,152525.0000,152525.0000,58564,0
20110714,152987.5000,152987.5000,152987.5000,152987.5000,60238,0
20110715,153625.0000,153625.0000,153625.0000,153625.0000,40969,0
20110718,152762.5000,152762.5000,152762.5000,152762.5000,39070,0
20110719,151775.0000,151775.0000,151775.0000,151775.0000,46208,0
20110720,152675.0000,152675.0000,152675.0000,152675.0000,35387,0
20110721,153200.0000,153200.0000,153200.0000,153200.0000,45785,0
20110722,152850.0000,152850.0000,152850.0000,152850.0000,32181,0
20110725,155137.5000,155137.5000,155137.5000,155137.5000,40740,0
20110726,156137.5000,156137.5000,156137.5000,156137.5000,32932,0
20110727,155925.0000,155925.0000,155925.0000,155925.0000,33695,0
20110728,156012.5000,156012.5000,156012.5000,156012.5000,31581,0
20110729,158525.0000,158525.0000,158525.0000,158525.0000,70900,0
20110801,159775.0000,160025.0000,159775.0000,160025.0000,67484,0
20110802,162887.5000,162887.5000,162887.5000,162887.5000,64075,0
20110803,162825.0000,162825.0000,162825.0000,162825.0000,82663,0
20110804,162912.5000,162912.5000,162912.5000,162912.5000,62425,0
20110805,163612.5000,163612.5000,163100.0000,163100.0000,69766,0
20110808,165525.0000,165525.0000,165525.0000,165525.0000,65631,0
20110809,174950.0000,174950.0000,174950.0000,174950.0000,107676,0
20110810,172287.5000,172287.5000,171700.0000,171700.0000,60330,0
20110811,165075.0000,165075.0000,163962.5000,163962.5000,83069,0
20110812,161225.0000,161225.0000,161225.0000,161225.0000,48661,0
20110815,159562.5000,159562.5000,159562.5000,159562.5000,38905,0
20110816,157687.5000,157687.5000,157687.5000,157687.5000,36658,0
20110817,158662.5000,158662.5000,158662.5000,158662.5000,50994,0
20110818,157950.0000,157950.0000,157950.0000,157950.0000,29347,0
20110819,158912.5000,158912.5000,158912.5000,158912.5000,24131,0
20110822,158412.5000,158412.5000,158412.5000,158412.5000,16684,0
20110823,158275.0000,158275.0000,158275.0000,158275.0000,16841,0
20110824,157487.5000,157487.5000,157487.5000,157487.5000,19368,0
20110825,157512.5000,157512.5000,157512.5000,157512.5000,24708,0
20110826,154937.5000,154937.5000,154937.5000,154937.5000,39053,0
20110829,153425.0000,153425.0000,153425.0000,153425.0000,26835,0
20110830,152537.5000,152537.5000,152537.5000,152537.5000,20240,0
20110831,155375.0000,155375.0000,155375.0000,155375.0000,31617,0
20110901,157450.0000,157450.0000,157450.0000,157450.0000,31617,0
20110902,160375.0000,160375.0000,158625.0000,158625.0000,37969,0
20110906,145150.0000,145150.0000,145150.0000,145150.0000,79787,0
20110907,145500.0000,145737.5000,145500.0000,145737.5000,26913,0
20110908,142937.5000,142937.5000,142937.5000,142937.5000,28354,0
20110909,141562.5000,141662.5000,141375.0000,141375.0000,26010,0
20110912,140912.5000,140912.5000,140912.5000,140912.5000,22257,0
20110913,141875.0000,142400.0000,141875.0000,142400.0000,27362,0
20110914,142675.0000,142675.0000,142675.0000,142675.0000,26609,0
20110915,143737.5000,143737.5000,143737.5000,143737.5000,19873,0
20110916,142700.0000,142700.0000,142700.0000,142700.0000,19873,0
20110919,141037.5000,141037.5000,141037.5000,141037.5000,3817,0
20110920,142000.0000,142700.0000,140937.5000,141037.5000,19873,0
20110921,140087.5000,140087.5000,140087.5000,140087.5000,30647,0
20110922,137937.5000,137937.5000,137937.5000,137937.5000,34551,0
20110923,138087.5000,138087.5000,138087.5000,138087.5000,26920,0
20110926,138262.5000,138262.5000,138262.5000,138262.5000,22554,0
20110927,139875.0000,139875.0000,139875.0000,139875.0000,18739,0
20110928,139512.5000,139525.0000,139512.5000,139525.0000,18717,0
20110929,139275.0000,139275.0000,139275.0000,139275.0000,18259,0
20110930,138262.5000,138262.5000,138262.5000,138262.5000,20878,0
20111003,137425.0000,137425.0000,136362.5000,136362.5000,26618,0
20111004,135450.0000,135450.0000,135450.0000,135450.0000,23398,0
20111005,135512.5000,135512.5000,135512.5000,135512.5000,27646,0
20111006,135762.5000,135762.5000,135762.5000,135762.5000,27646,0
20111007,135050.0000,135050.0000,135050.0000,135050.0000,25036,0
20111010,135150.0000,139062.5000,135000.0000,138637.5000,24965,0
20111011,137437.5000,137975.0000,137437.5000,137975.0000,20977,0
20111012,139937.5000,139937.5000,139937.5000,139937.5000,26686,0
20111013,139412.5000,139412.5000,139412.5000,139412.5000,21277,0
20111014,139437.5000,140112.5000,139437.5000,140112.5000,20201,0
20111017,139175.0000,139175.0000,139175.0000,139175.0000,16669,0
20111018,138625.0000,139087.5000,138625.0000,139087.5000,26287,0
20111019,138562.5000,138562.5000,138562.5000,138562.5000,24230,0
20111020,139750.0000,139887.5000,139750.0000,139887.5000,36617,0
20111021,141450.0000,141450.0000,141450.0000,141450.0000,27914,0
20111024,142150.0000,142150.0000,142150.0000,142150.0000,19736,0
20111025,142487.5000,142487.5000,142487.5000,142487.5000,32358,0
20111026,143012.5000,143012.5000,141850.0000,141850.0000,27329,0
20111027,145525.0000,145525.0000,145525.0000,145525.0000,34158,0
20111028,145125.0000,145125.0000,145125.0000,145125.0000,18892,0
20111031,143250.0000,143250.0000,143250.0000,143250.0000,24131,0
20111101,139812.5000,141150.0000,139812.5000,141150.0000,30478,0
20111102,141687.5000,141687.5000,141687.5000,141687.5000,4,0
20111103,142487.5000,142487.5000,142487.5000,142487.5000,24638,0
20111104,141225.0000,141225.0000,141225.0000,141225.0000,21130,0
20111107,138787.5000,138787.5000,138787.5000,138787.5000,24638,0
20111108,139862.5000,139862.5000,139862.5000,139862.5000,22697,0
20111109,137450.0000,137450.0000,137450.0000,137450.0000,25951,0
20111110,137800.0000,137800.0000,137800.0000,137800.0000,22869,0
20111111,138062.5000,139687.5000,137662.5000,138775.0000,16531,0
20111114,137712.5000,137712.5000,137712.5000,137712.5000,19345,0
20111115,136662.5000,136662.5000,136662.5000,136662.5000,20705,0
20111116,136375.0000,136375.0000,136375.0000,136375.0000,20193,0
20111117,135912.5000,135912.5000,135912.5000,135912.5000,26321,0
20111118,136262.5000,136262.5000,136262.5000,136262.5000,23355,0
20111121,136400.0000,136400.0000,136400.0000,136400.0000,19739,0
20111122,136687.5000,136687.5000,136687.5000,136687.5000,18363,0
20111123,135812.5000,135812.5000,135812.5000,135812.5000,21893,0
20111125,134975.0000,135025.0000,134437.5000,134437.5000,29977,0
20111128,135400.0000,135400.0000,135400.0000,135400.0000,20505,0
20111129,135887.5000,135887.5000,135887.5000,135887.5000,19089,0
20111130,136950.0000,136950.0000,136950.0000,136950.0000,39075,0
20111201,137687.5000,137687.5000,136400.0000,136400.0000,27584,0
20111202,135737.5000,135737.5000,135737.5000,135737.5000,18697,0
20111205,135837.5000,135837.5000,135837.5000,135837.5000,19497,0
20111206,135037.5000,135037.5000,135037.5000,135037.5000,23323,0
20111207,135237.5000,135237.5000,135237.5000,135237.5000,22581,0
20111208,134850.0000,134850.0000,134850.0000,134850.0000,37377,0
20111209,135237.5000,135237.5000,135237.5000,135237.5000,23940,0
20111212,133437.5000,133437.5000,133437.5000,133437.5000,31048,0
20111213,132175.0000,132175.0000,132175.0000,132175.0000,35808,0
20111214,131125.0000,131125.0000,131125.0000,131125.0000,32024,0
20111215,132912.5000,132912.5000,132912.5000,132912.5000,34709,0
20111216,133375.0000,133375.0000,133375.0000,133375.0000,5963,0
20111219,133437.5000,133437.5000,133437.5000,133437.5000,508,0
20111220,134500.0000,134500.0000,134500.0000,134500.0000,20213,0
20111221,133800.0000,133800.0000,133800.0000,133800.0000,27211,0
20111222,133775.0000,133775.0000,133775.0000,133775.0000,13046,0
20111223,133762.5000,133762.5000,133762.5000,133762.5000,8803,0
20111227,134112.5000,134112.5000,134112.5000,134112.5000,5723,0
20111228,132862.5000,132862.5000,132862.5000,132862.5000,18667,0
20111229,132937.5000,132937.5000,132937.5000,132937.5000,11218,0
20111230,133375.0000,133375.0000,133375.0000,133375.0000,15941,0
20120103,133787.5000,134312.5000,133787.5000,134312.5000,15118,0
20120104,132825.0000,132825.0000,132825.0000,132825.0000,22942,0
20120105,131275.0000,131275.0000,131275.0000,131275.0000,24665,0
20120106,131037.5000,131037.5000,131037.5000,131037.5000,22436,0
20120109,131600.0000,131600.0000,131600.0000,131600.0000,23045,0
20120110,131950.0000,131950.0000,131950.0000,131950.0000,20055,0
20120111,131012.5000,131012.5000,131012.5000,131012.5000,23631,0
20120112,132587.5000,132587.5000,132587.5000,132587.5000,27960,0
20120113,131175.0000,131175.0000,131175.0000,131175.0000,32875,0
20120117,131650.0000,131650.0000,131650.0000,131650.0000,38957,0
20120118,132950.0000,132950.0000,132950.0000,132950.0000,33977,0
20120119,133937.5000,133937.5000,133937.5000,133937.5000,25833,0
20120120,133737.5000,133737.5000,133737.5000,133737.5000,20341,0
20120123,134887.5000,134887.5000,134887.5000,134887.5000,29407,0
20120124,134712.5000,134712.5000,134712.5000,134712.5000,25168,0
20120125,135525.0000,135525.0000,135525.0000,135525.0000,37453,0
20120126,135950.0000,135950.0000,135950.0000,135950.0000,30965,0
20120127,136987.5000,136987.5000,136987.5000,136987.5000,32473,0
20120130,136075.0000,136212.5000,136075.0000,136212.5000,26462,0
20120131,135950.0000,135950.0000,135950.0000,135950.0000,26072,0
20120201,136812.5000,136812.5000,136600.0000,136600.0000,29157,0
20120202,136425.0000,136425.0000,136425.0000,136425.0000,29645,0
20120203,136700.0000,136950.0000,136262.5000,136262.5000,37364,0
20120206,136100.0000,136100.0000,136100.0000,136100.0000,24309,0
20120207,137037.5000,137037.5000,137037.5000,137037.5000,33283,0
20120208,136987.5000,136987.5000,136987.5000,136987.5000,27354,0
20120209,137187.5000,137187.5000,137187.5000,137187.5000,27860,0
20120210,136287.5000,136287.5000,136287.5000,136287.5000,27574,0
20120213,136537.5000,136537.5000,136537.5000,136537.5000,25785,0
20120214,135650.0000,135650.0000,135650.0000,135650.0000,32045,0
20120215,135337.5000,135337.5000,135337.5000,135337.5000,44486,0
20120216,136100.0000,136100.0000,136100.0000,136100.0000,41802,0
20120217,136125.0000,136125.0000,136125.0000,136125.0000,29227,0
20120221,137125.0000,137125.0000,137125.0000,137125.0000,60354,0
20120222,137300.0000,137300.0000,137300.0000,137300.0000,33719,0
20120223,138275.0000,138275.0000,138275.0000,138275.0000,51570,0
20120224,139712.5000,139712.5000,139712.5000,139712.5000,43128,0
20120227,138950.0000,138950.0000,138950.0000,138950.0000,46428,0
20120228,139612.5000,139612.5000,139612.5000,139612.5000,46033,0
20120229,138325.0000,138362.5000,138325.0000,138362.5000,62211,0
20120301,138000.0000,138000.0000,138000.0000,138000.0000,48612,0
20120302,136812.5000,136812.5000,136812.5000,136812.5000,44357,0
20120305,137100.0000,137100.0000,137100.0000,137100.0000,31740,0
20120306,135975.0000,135975.0000,135975.0000,135975.0000,40214,0
20120307,136375.0000,136375.0000,136375.0000,136375.0000,40537,0
20120308,137637.5000,137637.5000,137637.5000,137637.5000,49594,0
20120309,135862.5000,135862.5000,135862.5000,135862.5000,62692,0
20120312,136312.5000,136312.5000,136312.5000,136312.5000,39720,0
20120313,135450.0000,135450.0000,135450.0000,135450.0000,49825,0
20120314,134362.5000,134362.5000,134362.5000,134362.5000,71365,0
20120315,135650.0000,135650.0000,135650.0000,135650.0000,45890,0
20120316,136525.0000,136525.0000,136525.0000,136525.0000,8585,0
20120319,136300.0000,136300.0000,136300.0000,136300.0000,1807,0
20120320,137287.5000,137287.5000,137287.5000,137287.5000,29229,0
20120321,137050.0000,137050.0000,137050.0000,137050.0000,33989,0
20120322,136825.0000,136825.0000,136825.0000,136825.0000,35254,0
20120323,137725.0000,137725.0000,137725.0000,137725.0000,33925,0
20120326,138487.5000,138487.5000,138487.5000,138487.5000,35481,0
20120327,138412.5000,138412.5000,138412.5000,138412.5000,32617,0
20120328,138287.5000,138287.5000,138287.5000,138287.5000,36301,0
20120329,137925.0000,137925.0000,137925.0000,137925.0000,33970,0
20120330,138637.5000,138637.5000,138575.0000,138575.0000,39809,0
20120402,138525.0000,138525.0000,138525.0000,138525.0000,34160,0
20120403,137300.0000,137300.0000,137300.0000,137300.0000,46788,0
20120404,136562.5000,136562.5000,136562.5000,136562.5000,54435,0
20120405,136012.5000,136012.5000,136012.5000,136012.5000,47474,0
20120406,136287.5000,136287.5000,136287.5000,136287.5000,6989,0
20120409,136587.5000,136587.5000,136587.5000,136587.5000,16443,0
20120410,136212.5000,136212.5000,136212.5000,136212.5000,49270,0
20120411,136775.0000,136775.0000,136412.5000,136412.5000,44464,0
20120412,137400.0000,137400.0000,137400.0000,137400.0000,47208,0
20120413,136025.0000,136025.0000,136025.0000,136025.0000,49217,0
20120416,136750.0000,136750.0000,136750.0000,136750.0000,55324,0
20120417,136800.0000,136800.0000,136800.0000,136800.0000,33142,0
20120418,136625.0000,136625.0000,136625.0000,136625.0000,43307,0
20120419,136637.5000,136637.5000,136637.5000,136637.5000,43107,0
20120420,137587.5000,137587.5000,137587.5000,137587.5000,47300,0
20120423,136787.5000,136787.5000,136787.5000,136787.5000,43446,0
20120424,137300.0000,137300.0000,137300.0000,137300.0000,37103,0
20120425,137725.0000,137725.0000,137725.0000,137725.0000,42349,0
20120426,137762.5000,137762.5000,137762.5000,137762.5000,41565,0
20120427,138062.5000,138062.5000,138062.5000,138062.5000,40538,0
20120430,137837.5000,137837.5000,137837.5000,137837.5000,36092,0
20120501,137687.5000,137687.5000,137687.5000,137687.5000,29412,0
20120502,136950.0000,136950.0000,136950.0000,136950.0000,48966,0
20120503,136562.5000,136875.0000,136562.5000,136875.0000,41566,0
20120504,136262.5000,136262.5000,136262.5000,136262.5000,39291,0
20120507,135862.5000,135862.5000,135862.5000,135862.5000,43034,0
20120508,135637.5000,135637.5000,135637.5000,135637.5000,45256,0
20120509,134812.5000,134812.5000,134812.5000,134812.5000,65756,0
20120510,134825.0000,134825.0000,134825.0000,134825.0000,48139,0
20120511,134675.0000,134675.0000,134512.5000,134512.5000,35314,0
20120514,133712.5000,133712.5000,133712.5000,133712.5000,44646,0
20120515,132587.5000,132587.5000,132587.5000,132587.5000,49628,0
20120516,132450.0000,132450.0000,132450.0000,132450.0000,55581,0
20120517,132375.0000,132375.0000,132375.0000,132375.0000,51665,0
20120518,132612.5000,132612.5000,132612.5000,132612.5000,50284,0
20120521,133125.0000,133125.0000,133125.0000,133125.0000,50974,0
20120522,132412.5000,132412.5000,132412.5000,132412.5000,54169,0
20120523,130900.0000,130900.0000,130900.0000,130900.0000,79716,0
20120524,130350.0000,130350.0000,130350.0000,130350.0000,68717,0
20120525,130312.5000,130312.5000,130312.5000,130312.5000,46545,0
20120529,130037.5000,130037.5000,130037.5000,130037.5000,61554,0
20120530,128912.5000,128912.5000,128912.5000,128912.5000,56207,0
20120531,128750.0000,128750.0000,128750.0000,128750.0000,57687,0
20120601,129212.5000,129212.5000,129212.5000,129212.5000,73993,0
20120604,130037.5000,130037.5000,130037.5000,130037.5000,37995,0
20120605,129550.0000,129550.0000,129550.0000,129550.0000,39287,0
20120606,130637.5000,130637.5000,130637.5000,130637.5000,53115,0
20120607,131175.0000,131175.0000,131175.0000,131175.0000,50367,0
20120608,130187.5000,130187.5000,130187.5000,130187.5000,54435,0
20120611,130112.5000,130112.5000,130112.5000,130112.5000,54812,0
20120612,130000.0000,130112.5000,130000.0000,130112.5000,62125,0
20120613,131037.5000,131037.5000,131037.5000,131037.5000,53939,0
20120614,131137.5000,131137.5000,131137.5000,131137.5000,47032,0
20120615,131550.0000,131550.0000,131550.0000,131550.0000,10469,0
20120618,131100.0000,131100.0000,131100.0000,131100.0000,567,0
20120619,132387.5000,132387.5000,132387.5000,132387.5000,47820,0
20120620,132100.0000,132100.0000,132100.0000,132100.0000,45707,0
20120621,130925.0000,130925.0000,130925.0000,130925.0000,55289,0
20120622,131037.5000,131037.5000,131037.5000,131037.5000,41252,0
20120625,130350.0000,130350.0000,130350.0000,130350.0000,29534,0
20120626,130350.0000,130350.0000,130350.0000,130350.0000,33707,0
20120627,129925.0000,129925.0000,129925.0000,129925.0000,30737,0
20120628,129600.0000,129600.0000,129600.0000,129600.0000,39986,0
20120629,132012.5000,132012.5000,132012.5000,132012.5000,65955,0
20120702,131212.5000,131212.5000,131212.5000,131212.5000,38453,0
20120703,131525.0000,131525.0000,131525.0000,131525.0000,21700,0
20120705,129150.0000,129150.0000,129150.0000,129150.0000,60454,0
20120706,127937.5000,127937.5000,127937.5000,127937.5000,43459,0
20120709,128325.0000,128325.0000,128325.0000,128325.0000,30218,0
20120710,127725.0000,127725.0000,127725.0000,127725.0000,35293,0
20120711,127412.5000,127412.5000,127412.5000,127412.5000,32205,0
20120712,127125.0000,127125.0000,127125.0000,127125.0000,35532,0
20120713,127575.0000,127575.0000,127575.0000,127575.0000,40477,0
20120716,127950.0000,127950.0000,127950.0000,127950.0000,31755,0
20120717,128000.0000,128000.0000,128000.0000,128000.0000,41032,0
20120718,127787.5000,127787.5000,127787.5000,127787.5000,32366,0
20120719,127950.0000,127950.0000,127950.0000,127950.0000,37566,0
20120720,126712.5000,126712.5000,126712.5000,126712.5000,41900,0
20120723,126362.5000,126362.5000,126362.5000,126362.5000,55358,0
20120724,125700.0000,125700.0000,125700.0000,125700.0000,41435,0
20120725,126687.5000,126687.5000,126687.5000,126687.5000,49142,0
20120726,128025.0000,128025.0000,128025.0000,128025.0000,69426,0
20120727,128237.5000,128237.5000,128237.5000,128237.5000,55935,0
20120730,127725.0000,127725.0000,127725.0000,127725.0000,28963,0
20120731,128212.5000,128212.5000,128212.5000,128212.5000,37168,0
20120801,127450.0000,127450.0000,127450.0000,127450.0000,32752,0
20120802,126775.0000,126775.0000,126775.0000,126775.0000,85433,0
20120803,128862.5000,128862.5000,128862.5000,128862.5000,50782,0
20120806,129087.5000,129087.5000,129087.5000,129087.5000,40356,0
20120807,129262.5000,129262.5000,129262.5000,129262.5000,35458,0
20120808,128650.0000,128650.0000,128650.0000,128650.0000,30754,0
20120809,128050.0000,128050.0000,128050.0000,128050.0000,28088,0
20120810,128062.5000,128062.5000,128062.5000,128062.5000,28284,0
20120813,128425.0000,128425.0000,128425.0000,128425.0000,29196,0
20120814,128425.0000,128425.0000,128425.0000,128425.0000,29978,0
20120815,127962.5000,127962.5000,127962.5000,127962.5000,28085,0
20120816,128725.0000,128725.0000,128725.0000,128725.0000,41415,0
20120817,128312.5000,128312.5000,128312.5000,128312.5000,30968,0
20120820,128550.0000,128550.0000,128550.0000,128550.0000,26655,0
20120821,129812.5000,129812.5000,129812.5000,129812.5000,46586,0
20120822,130450.0000,130450.0000,130450.0000,130450.0000,43131,0
20120823,130825.0000,130825.0000,130825.0000,130825.0000,37449,0
20120824,130350.0000,130350.0000,130350.0000,130350.0000,39691,0
20120827,130175.0000,130175.0000,130175.0000,130175.0000,20136,0
20120828,130812.5000,130812.5000,130812.5000,130812.5000,33171,0
20120829,130425.0000,130425.0000,130425.0000,130425.0000,25246,0
20120830,130212.5000,130212.5000,130212.5000,130212.5000,30563,0
20120831,131000.0000,131000.0000,131000.0000,131000.0000,47259,0
20120904,130837.5000,130837.5000,130837.5000,130837.5000,42311,0
20120905,130825.0000,130825.0000,130825.0000,130825.0000,47612,0
20120906,131187.5000,131187.5000,131187.5000,131187.5000,55124,0
20120907,132212.5000,132212.5000,132212.5000,132212.5000,60569,0
20120910,132062.5000,132062.5000,132062.5000,132062.5000,46329,0
20120911,133175.0000,133175.0000,133175.0000,133175.0000,37848,0
20120912,133350.0000,133350.0000,133350.0000,133350.0000,53785,0
20120913,133725.0000,133725.0000,133725.0000,133725.0000,44412,0
20120914,134850.0000,134850.0000,134850.0000,134850.0000,12273,0
20120917,134837.5000,134837.5000,134837.5000,134837.5000,5381,0
20120918,134675.0000,134675.0000,134675.0000,134675.0000,27431,0
20120919,134950.0000,134950.0000,134950.0000,134950.0000,28725,0
20120920,134187.5000,134187.5000,134187.5000,134187.5000,29356,0
20120921,134250.0000,134250.0000,134250.0000,134250.0000,34702,0
20120924,133775.0000,133775.0000,133775.0000,133775.0000,28533,0
20120925,133700.0000,133700.0000,133700.0000,133700.0000,29336,0
20120926,133162.5000,133162.5000,133162.5000,133162.5000,30538,0
20120927,133575.0000,133575.0000,133575.0000,133575.0000,33235,0
20120928,133112.5000,133112.5000,133112.5000,133112.5000,39878,0
20121001,133387.5000,133387.5000,133387.5000,133387.5000,36091,0
20121002,133650.0000,133650.0000,133650.0000,133650.0000,29083,0
20121003,133262.5000,133262.5000,133262.5000,133262.5000,29508,0
20121004,134487.5000,134487.5000,134487.5000,134487.5000,30335,0
20121005,134637.5000,134637.5000,134637.5000,134637.5000,29010,0
20121008,134575.0000,134675.0000,133725.0000,134125.0000,24370,0
20121009,133075.0000,133075.0000,133075.0000,133075.0000,37913,0
20121010,133325.0000,133325.0000,133325.0000,133325.0000,25359,0
20121011,133887.5000,133887.5000,133887.5000,133887.5000,27864,0
20121012,134112.5000,134112.5000,134112.5000,134112.5000,23296,0
20121015,133975.0000,133975.0000,133975.0000,133975.0000,22089,0
20121016,135012.5000,135012.5000,135012.5000,135012.5000,30268,0
20121017,135712.5000,135712.5000,135712.5000,135712.5000,33367,0
20121018,135212.5000,135212.5000,135212.5000,135212.5000,27504,0
20121019,134750.0000,134750.0000,134750.0000,134750.0000,24400,0
20121022,134850.0000,134850.0000,134850.0000,134850.0000,22798,0
20121023,134037.5000,134037.5000,134037.5000,134037.5000,30087,0
20121024,134150.0000,134150.0000,134150.0000,134150.0000,26989,0
20121025,133875.0000,133875.0000,133875.0000,133875.0000,24327,0
20121026,133750.0000,133750.0000,133750.0000,133750.0000,29324,0
20121029,133575.0000,133575.0000,133575.0000,133575.0000,14349,0
20121030,134187.5000,134187.5000,134187.5000,134187.5000,16793,0
20121031,134312.5000,134312.5000,134312.5000,134312.5000,24905,0
20121101,134187.5000,134187.5000,134187.5000,134187.5000,23203,0
20121102,132900.0000,132900.0000,132900.0000,132900.0000,39677,0
20121105,132550.0000,132550.0000,132550.0000,132550.0000,26335,0
20121106,132575.0000,132600.0000,132575.0000,132600.0000,29151,0
20121107,132375.0000,132375.0000,132375.0000,132375.0000,36527,0
20121108,132225.0000,132225.0000,132225.0000,132225.0000,26366,0
20121109,131825.0000,131825.0000,131825.0000,131825.0000,26289,0
20121112,131887.5000,132087.5000,131700.0000,131925.0000,15342,0
20121113,132012.5000,132012.5000,132012.5000,132012.5000,23682,0
20121114,132437.5000,132437.5000,132437.5000,132437.5000,24032,0
20121115,132712.5000,132712.5000,132712.5000,132712.5000,23368,0
20121116,132125.0000,132125.0000,132125.0000,132125.0000,28417,0
20121119,133000.0000,133000.0000,133000.0000,133000.0000,28530,0
20121120,132937.5000,132937.5000,132937.5000,132937.5000,25023,0
20121121,133187.5000,133187.5000,133187.5000,133187.5000,21985,0
20121123,134825.0000,134825.0000,134825.0000,134825.0000,37240,0
20121126,134637.5000,134637.5000,134637.5000,134637.5000,27021,0
20121127,134337.5000,134337.5000,134337.5000,134337.5000,28791,0
20121128,134350.0000,134350.0000,134350.0000,134350.0000,27665,0
20121129,134737.5000,134737.5000,134737.5000,134737.5000,26965,0
20121130,134837.5000,134837.5000,134837.5000,134837.5000,28065,0
20121203,135062.5000,135062.5000,135062.5000,135062.5000,30182,0
20121204,135012.5000,135012.5000,135012.5000,135012.5000,29897,0
20121205,134962.5000,134962.5000,134962.5000,134962.5000,29711,0
20121206,134987.5000,134987.5000,133987.5000,133987.5000,36083,0
20121207,133762.5000,133762.5000,133762.5000,133762.5000,30405,0
20121210,133962.5000,133962.5000,133962.5000,133962.5000,26651,0
20121211,134037.5000,134037.5000,134037.5000,134037.5000,28813,0
20121212,135100.0000,135100.0000,135100.0000,135100.0000,42907,0
20121213,135325.0000,135325.0000,135325.0000,135325.0000,34194,0
20121214,136187.5000,136187.5000,136187.5000,136187.5000,9136,0
20121217,136250.0000,136250.0000,136250.0000,136250.0000,2222,0
20121218,137050.0000,137050.0000,137050.0000,137050.0000,22125,0
20121219,137287.5000,137287.5000,137287.5000,137287.5000,24568,0
20121220,137300.0000,137300.0000,137300.0000,137300.0000,25742,0
20121221,136587.5000,136587.5000,136587.5000,136587.5000,25617,0
20121224,136837.5000,136837.5000,136837.5000,136837.5000,8314,0
20121226,137112.5000,137112.5000,137112.5000,137112.5000,6030,0
20121227,137037.5000,137037.5000,137037.5000,137037.5000,18307,0
20121228,137062.5000,137062.5000,137062.5000,137062.5000,14619,0
20121231,136850.0000,136850.0000,136850.0000,136850.0000,14983,0
20130102,136525.0000,136525.0000,136250.0000,136250.0000,26778,0
20130103,135137.5000,135137.5000,135137.5000,135137.5000,38132,0
20130104,135275.0000,135275.0000,135275.0000,135275.0000,34575,0
20130107,135762.5000,135762.5000,135762.5000,135762.5000,21713,0
20130108,135425.0000,135425.0000,135425.0000,135425.0000,24569,0
20130109,135125.0000,135125.0000,135125.0000,135125.0000,23557,0
20130110,136800.0000,136800.0000,136800.0000,136800.0000,38884,0
20130111,137025.0000,137025.0000,137025.0000,137025.0000,38450,0
20130114,135700.0000,135700.0000,135700.0000,135700.0000,32068,0
20130115,134212.5000,134212.5000,134212.5000,134212.5000,53796,0
20130116,134225.0000,134225.0000,134225.0000,134225.0000,35986,0
20130117,134087.5000,134087.5000,134087.5000,134087.5000,41982,0
20130118,133762.5000,133762.5000,133762.5000,133762.5000,44238,0
20130122,140987.5000,140987.5000,134600.0000,134600.0000,51296,0
20130123,134537.5000,134537.5000,134537.5000,134537.5000,32827,0
20130124,134737.5000,134737.5000,134737.5000,134737.5000,32488,0
20130125,135250.0000,135250.0000,135012.5000,135012.5000,44292,0
20130128,135025.0000,135025.0000,135025.0000,135025.0000,29493,0
20130129,135637.5000,135637.5000,135637.5000,135637.5000,30968,0
20130130,137275.0000,137275.0000,137275.0000,137275.0000,44250,0
20130131,137487.5000,137487.5000,137487.5000,137487.5000,38999,0
20130201,137787.5000,137787.5000,137787.5000,137787.5000,46073,0
20130204,137687.5000,137687.5000,137687.5000,137687.5000,32986,0
20130205,137712.5000,137712.5000,137712.5000,137712.5000,31657,0
20130206,137500.0000,137500.0000,137500.0000,137500.0000,29814,0
20130207,136237.5000,136237.5000,136237.5000,136237.5000,45140,0
20130208,136337.5000,136337.5000,136337.5000,136337.5000,23835,0
20130211,136112.5000,136112.5000,136112.5000,136112.5000,18701,0
20130212,136325.0000,136325.0000,136250.0000,136250.0000,26188,0
20130213,136262.5000,136262.5000,136262.5000,136262.5000,20956,0
20130214,135500.0000,135500.0000,135500.0000,135500.0000,27689,0
20130215,135562.5000,135562.5000,135562.5000,135562.5000,21339,0
20130219,135450.0000,135450.0000,135450.0000,135450.0000,28675,0
20130220,134712.5000,134712.5000,134712.5000,134712.5000,34621,0
20130221,134312.5000,134312.5000,134162.5000,134162.5000,43247,0
20130222,134362.5000,134362.5000,134362.5000,134362.5000,30680,0
20130225,134350.0000,134350.0000,134350.0000,134350.0000,52031,0
20130226,134137.5000,134137.5000,134137.5000,134137.5000,45774,0
20130227,134250.0000,134250.0000,134250.0000,134250.0000,32164,0
20130228,133462.5000,133462.5000,133462.5000,133462.5000,38132,0
20130301,132475.0000,132475.0000,132475.0000,132475.0000,48983,0
20130304,132850.0000,132850.0000,132850.0000,132850.0000,28461,0
20130305,132887.5000,133087.5000,132512.5000,132737.5000,25896,0
20130306,132825.0000,132950.0000,131712.5000,131925.0000,28194,0
20130307,131812.5000,132850.0000,131737.5000,132612.5000,50382,0
20130308,132650.0000,132737.5000,130850.0000,131375.0000,53522,0
20130311,131312.5000,132062.5000,131187.5000,131925.0000,29289,0
20130312,131987.5000,132475.0000,131512.5000,131975.0000,42335,0
20130313,131962.5000,132562.5000,131137.5000,131237.5000,42469,0
20130314,131250.0000,132250.0000,130662.5000,131950.0000,53136,0
20130315,132012.5000,133262.5000,131912.5000,132950.0000,15064,0
20130318,132587.5000,132725.0000,131762.5000,132437.5000,733,0
20130319,132262.5000,132775.0000,131837.5000,132050.0000,36254,0
20130320,132075.0000,132975.0000,132000.0000,132612.5000,34221,0
20130321,132500.0000,132575.0000,131962.5000,132225.0000,27097,0
20130322,132137.5000,133150.0000,132075.0000,132950.0000,30771,0
20130325,132887.5000,134287.5000,131737.5000,132000.0000,40502,0
20130326,131887.5000,132100.0000,131637.5000,131950.0000,26962,0
20130327,131937.5000,132025.0000,130950.0000,131200.0000,29007,0
20130328,131125.0000,132187.5000,131037.5000,131825.0000,28744,0
20130401,131700.0000,132312.5000,131325.0000,132125.0000,12079,0
20130402,132162.5000,132475.0000,131725.0000,131800.0000,26353,0
20130403,131875.0000,132500.0000,131400.0000,132412.5000,30193,0
20130404,132362.5000,133337.5000,131312.5000,133137.5000,52713,0
20130405,133075.0000,134325.0000,132612.5000,134087.5000,37294,0
20130408,133987.5000,134100.0000,133612.5000,133700.0000,26947,0
20130409,133762.5000,134400.0000,133550.0000,134300.0000,27709,0
20130410,134175.0000,134587.5000,133975.0000,134062.5000,25591,0
20130411,134125.0000,134812.5000,133925.0000,134437.5000,26175,0
20130412,134425.0000,135050.0000,134025.0000,134537.5000,36021,0
20130415,134887.5000,134962.5000,134087.5000,134187.5000,31230,0
20130416,134337.5000,135837.5000,134100.0000,135762.5000,35364,0
20130417,135575.0000,135862.5000,133925.0000,133962.5000,39010,0
20130418,134125.0000,134637.5000,133987.5000,134150.0000,27570,0
20130419,134087.5000,134812.5000,133787.5000,133987.5000,30668,0
20130422,134087.5000,134262.5000,133462.5000,133812.5000,21609,0
20130423,133850.0000,134087.5000,132250.0000,132375.0000,39391,0
20130424,132250.0000,132425.0000,131650.0000,132112.5000,43593,0
20130425,132050.0000,132725.0000,131862.5000,132287.5000,34435,0
20130426,132337.5000,133025.0000,132250.0000,132662.5000,26613,0
20130429,132825.0000,133675.0000,132587.5000,133475.0000,25596,0
20130430,133462.5000,134787.5000,133262.5000,134562.5000,37546,0
20130501,134537.5000,135250.0000,134337.5000,135100.0000,30633,0
20130502,134900.0000,134987.5000,133550.0000,133725.0000,47230,0
20130503,133750.0000,134437.5000,133037.5000,133625.0000,46939,0
20130506,133700.0000,133900.0000,133062.5000,133250.0000,21640,0
20130507,133250.0000,133487.5000,132500.0000,133037.5000,26734,0
20130508,132962.5000,133912.5000,132862.5000,133687.5000,31165,0
20130509,133687.5000,133987.5000,131612.5000,131762.5000,47964,0
20130510,131887.5000,131950.0000,129862.5000,130687.5000,67235,0
20130513,130487.5000,130962.5000,130300.0000,130462.5000,44914,0
20130514,130612.5000,131337.5000,129212.5000,129462.5000,46984,0
20130515,129400.0000,129662.5000,128275.0000,129475.0000,54945,0
20130516,129475.0000,130537.5000,128762.5000,130062.5000,50628,0
20130517,129650.0000,129750.0000,128062.5000,128500.0000,59173,0
20130520,128912.5000,129600.0000,128637.5000,129412.5000,37142,0
20130521,129375.0000,129500.0000,128225.0000,128850.0000,52876,0
20130522,128850.0000,129162.5000,127075.0000,127612.5000,86849,0
20130523,127675.0000,129787.5000,127337.5000,129012.5000,69108,0
20130524,129025.0000,130362.5000,128662.5000,129962.5000,47842,0
20130528,129962.5000,130337.5000,127800.0000,128462.5000,55740,0
20130529,128025.0000,130225.0000,127687.5000,129775.0000,55741,0
20130530,129950.0000,131225.0000,129525.0000,131087.5000,49574,0
20130531,131100.0000,131450.0000,129900.0000,130275.0000,51098,0
20130603,130587.5000,132887.5000,129887.5000,132012.5000,56315,0
20130604,131987.5000,132237.5000,131312.5000,132000.0000,38603,0
20130605,132037.5000,133112.5000,131675.0000,132750.0000,49239,0
20130606,132725.0000,135512.5000,132437.5000,134462.5000,72896,0
20130607,134375.0000,135162.5000,133350.0000,133712.5000,69662,0
20130610,133487.5000,134150.0000,132725.0000,134025.0000,46339,0
20130611,133875.0000,135550.0000,133687.5000,135225.0000,59367,0
20130612,135162.5000,136275.0000,134600.0000,135587.5000,50707,0
20130613,135800.0000,136900.0000,135012.5000,135612.5000,35933,0
20130614,135525.0000,135925.0000,134862.5000,135537.5000,16141,0
20130617,135625.0000,135625.0000,135137.5000,135150.0000,1623,0
20130618,135562.5000,136362.5000,135062.5000,136050.0000,29974,0
20130619,135962.5000,136275.0000,134187.5000,134487.5000,35491,0
20130620,134787.5000,135225.0000,133650.0000,134850.0000,52039,0
20130621,134912.5000,135362.5000,133525.0000,133937.5000,32747,0
20130624,133650.0000,134350.0000,133362.5000,134112.5000,37470,0
20130625,134100.0000,134237.5000,132950.0000,133412.5000,26204,0
20130626,133362.5000,133487.5000,132462.5000,132637.5000,24813,0
20130627,132675.0000,132975.0000,131837.5000,132400.0000,28796,0
20130628,132312.5000,132900.0000,132025.0000,132550.0000,28959,0
20130701,132375.0000,132525.0000,131612.5000,132250.0000,25292,0
20130702,132337.5000,132425.0000,131237.5000,131575.0000,26532,0
20130703,131587.5000,132412.5000,131350.0000,132150.0000,24129,0
20130705,132075.0000,132225.0000,129450.0000,129762.5000,53525,0
20130708,129512.5000,129937.5000,129387.5000,129812.5000,23498,0
20130709,129787.5000,129825.0000,128237.5000,128600.0000,41636,0
20130710,128537.5000,130575.0000,128337.5000,129525.0000,42924,0
20130711,131112.5000,133025.0000,130950.0000,132162.5000,49318,0
20130712,132062.5000,132500.0000,131462.5000,132112.5000,30540,0
20130715,132137.5000,132250.0000,131175.0000,131925.0000,22750,0
20130716,131837.5000,133362.5000,131662.5000,133050.0000,28475,0
20130717,133100.0000,133662.5000,132387.5000,132862.5000,38548,0
20130718,132900.0000,132950.0000,131937.5000,132312.5000,24238,0
20130719,132412.5000,133087.5000,132175.0000,132850.0000,20531,0
20130722,132850.0000,134162.5000,132850.0000,133562.5000,23446,0
20130723,133587.5000,133862.5000,132937.5000,133837.5000,20449,0
20130724,133787.5000,133887.5000,133200.0000,133350.0000,26059,0
20130725,133425.0000,134712.5000,133087.5000,134212.5000,31765,0
20130726,134475.0000,135000.0000,134387.5000,134662.5000,24766,0
20130729,134662.5000,134900.0000,134137.5000,134425.0000,19224,0
20130730,134337.5000,134862.5000,134100.0000,134575.0000,23293,0
20130731,134475.0000,135500.0000,133925.0000,135400.0000,43124,0
20130801,135012.5000,135137.5000,133412.5000,133512.5000,37631,0
20130802,133475.0000,134825.0000,133162.5000,134650.0000,36655,0
20130805,134600.0000,134925.0000,133962.5000,134712.5000,28419,0
20130806,134775.0000,135350.0000,134512.5000,135037.5000,26719,0
20130807,135025.0000,135800.0000,134612.5000,135662.5000,28622,0
20130808,135650.0000,136300.0000,135475.0000,136000.0000,29447,0
20130809,135937.5000,136050.0000,135475.0000,135550.0000,21861,0
20130812,135587.5000,135637.5000,134662.5000,135187.5000,20920,0
20130813,135050.0000,135062.5000,133725.0000,133987.5000,39128,0
20130814,133987.5000,134100.0000,133325.0000,133750.0000,29077,0
20130815,133750.0000,135212.5000,133050.0000,135075.0000,53154,0
20130816,135012.5000,135662.5000,134612.5000,135000.0000,32708,0
20130819,134937.5000,135487.5000,134662.5000,135412.5000,19287,0
20130820,135312.5000,136700.0000,135150.0000,136337.5000,43336,0
20130821,136275.0000,136437.5000,135362.5000,135700.0000,32750,0
20130822,135575.0000,135612.5000,134575.0000,135325.0000,28109,0
20130823,135387.5000,136050.0000,134962.5000,135625.0000,28327,0
20130826,135775.0000,135787.5000,135200.0000,135425.0000,15440,0
20130827,135462.5000,136325.0000,135450.0000,136137.5000,34466,0
20130828,136237.5000,136325.0000,135362.5000,135650.0000,28146,0
20130829,135612.5000,135612.5000,134087.5000,134300.0000,33183,0
20130830,134287.5000,134575.0000,133962.5000,134275.0000,26374,0
20130903,134212.5000,134262.5000,133237.5000,133500.0000,39926,0
20130904,133462.5000,133725.0000,133225.0000,133537.5000,23273,0
20130905,133587.5000,133637.5000,132212.5000,132300.0000,48289,0
20130906,132262.5000,133750.0000,132200.0000,133300.0000,51593,0
20130909,133237.5000,134400.0000,133100.0000,134125.0000,29083,0
20130910,134062.5000,134175.0000,133462.5000,133725.0000,28853,0
20130911,133712.5000,134637.5000,133400.0000,134387.5000,38956,0
20130912,134312.5000,134812.5000,133887.5000,134375.0000,30409,0
20130913,134362.5000,134687.5000,133800.0000,134537.5000,5465,0
20130916,135162.5000,135325.0000,134737.5000,135062.5000,598,0
20130917,134862.5000,135237.5000,134800.0000,135100.0000,17884,0
20130918,135087.5000,137337.5000,134962.5000,136950.0000,48330,0
20130919,136987.5000,137612.5000,136887.5000,137362.5000,42709,0
20130920,137362.5000,137612.5000,137050.0000,137412.5000,30936,0
20130923,137412.5000,137687.5000,137012.5000,137325.0000,25862,0
20130924,137300.0000,137462.5000,136962.5000,137087.5000,18883,0
20130925,137000.0000,137800.0000,136887.5000,137550.0000,23881,0
20130926,137537.5000,137637.5000,137175.0000,137412.5000,21255,0
20130927,137425.0000,138662.5000,137287.5000,138087.5000,27994,0
20130930,138025.0000,138587.5000,137912.5000,138362.5000,23578,0
20131001,138225.0000,139100.0000,137825.0000,138087.5000,38225,0
20131002,138087.5000,139087.5000,137787.5000,138562.5000,32171,0
20131003,138600.0000,139475.0000,138437.5000,139037.5000,31461,0
20131004,139100.0000,139300.0000,137725.0000,137887.5000,28183,0
20131007,137925.0000,138725.0000,137912.5000,138387.5000,22274,0
20131008,138450.0000,138625.0000,137975.0000,138287.5000,26174,0
20131009,138375.0000,138750.0000,137037.5000,137400.0000,43100,0
20131010,137437.5000,137750.0000,136987.5000,137362.5000,24403,0
20131011,137237.5000,137900.0000,136925.0000,137237.5000,28439,0
20131014,137450.0000,137987.5000,137100.0000,137712.5000,22178,0
20131015,137387.5000,137525.0000,136250.0000,136975.0000,42636,0
20131016,137025.0000,137462.5000,136300.0000,136900.0000,38860,0
20131017,136900.0000,138825.0000,136725.0000,138650.0000,41091,0
20131018,138550.0000,138862.5000,138375.0000,138587.5000,25582,0
20131021,138700.0000,138862.5000,138262.5000,138625.0000,18030,0
20131022,138587.5000,139887.5000,138350.0000,139775.0000,34654,0
20131023,139737.5000,140325.0000,139475.0000,140200.0000,28807,0
20131024,140187.5000,140662.5000,140062.5000,140187.5000,26836,0
20131025,140125.0000,140625.0000,139487.5000,140087.5000,27339,0
20131028,140100.0000,140150.0000,139525.0000,139825.0000,19335,0
20131029,139625.0000,139812.5000,138900.0000,139150.0000,33916,0
20131030,139150.0000,139700.0000,138550.0000,138950.0000,32604,0
20131031,139012.5000,139087.5000,137762.5000,138087.5000,44129,0
20131101,137912.5000,137950.0000,136825.0000,137012.5000,34014,0
20131104,137025.0000,137550.0000,136612.5000,137475.0000,24113,0
20131105,137400.0000,137475.0000,136675.0000,136975.0000,30567,0
20131106,136887.5000,137437.5000,136812.5000,137112.5000,22834,0
20131107,137087.5000,137275.0000,135050.0000,136500.0000,62517,0
20131108,136462.5000,136700.0000,135212.5000,135525.0000,46163,0
20131111,135550.0000,136062.5000,135425.0000,135887.5000,21592,0
20131112,135937.5000,136575.0000,135512.5000,136162.5000,30342,0
20131113,136250.0000,137050.0000,135887.5000,136637.5000,27978,0
20131114,136762.5000,136912.5000,136075.0000,136425.0000,30004,0
20131115,136425.0000,136962.5000,136025.0000,136612.5000,23274,0
20131118,136625.0000,137462.5000,136462.5000,136850.0000,24926,0
20131119,136925.0000,137350.0000,136712.5000,137175.0000,26885,0
20131120,137262.5000,137687.5000,135987.5000,136175.0000,42068,0
20131121,136412.5000,136975.0000,136062.5000,136625.0000,33334,0
20131122,136837.5000,137937.5000,136625.0000,137812.5000,32510,0
20131125,137887.5000,137962.5000,136900.0000,137087.5000,27473,0
20131126,137150.0000,137975.0000,137137.5000,137950.0000,25069,0
20131127,137862.5000,138287.5000,137487.5000,137687.5000,25411,0
20131129,137750.0000,138462.5000,137575.0000,137850.0000,33976,0
20131202,138000.0000,138237.5000,137200.0000,137587.5000,36733,0
20131203,137525.0000,138587.5000,137362.5000,138187.5000,31156,0
20131204,138225.0000,138712.5000,137725.0000,138487.5000,47456,0
20131205,138537.5000,139575.0000,138137.5000,139537.5000,46845,0
20131206,139475.0000,140262.5000,139137.5000,140075.0000,43909,0
20131209,140162.5000,140537.5000,139912.5000,140400.0000,25419,0
20131210,140387.5000,141250.0000,140325.0000,140900.0000,36422,0
20131211,140837.5000,141412.5000,140662.5000,140975.0000,39110,0
20131212,141025.0000,141275.0000,140300.0000,140525.0000,37079,0
20131213,140562.5000,140737.5000,140175.0000,140450.0000,8272,0
20131216,140475.0000,141287.5000,140425.0000,140925.0000,572,0
20131217,141012.5000,141662.5000,140662.5000,141362.5000,22849,0
20131218,141387.5000,141637.5000,139762.5000,140912.5000,42120,0
20131219,139762.5000,140012.5000,139187.5000,139225.0000,32184,0
20131220,139300.0000,140050.0000,138975.0000,139637.5000,23803,0
20131223,139625.0000,140187.5000,139500.0000,139875.0000,16205,0
20131224,139950.0000,139987.5000,139400.0000,139612.5000,7554,0
20131226,139612.5000,139762.5000,139475.0000,139550.0000,4057,0
20131227,139525.0000,142162.5000,139500.0000,140137.5000,31224,0
20131230,140362.5000,141175.0000,140025.0000,140962.5000,17801,0
20131231,140825.0000,141062.5000,139987.5000,140712.5000,17128,0
20140102,139437.5000,139487.5000,138512.5000,138837.5000,41538,0
20140103,139025.0000,139125.0000,138037.5000,138250.0000,27416,0
20140106,138200.0000,138650.0000,137875.0000,138337.5000,36197,0
20140107,138375.0000,138387.5000,137437.5000,137650.0000,27910,0
20140108,137550.0000,137775.0000,137000.0000,137337.5000,35007,0
20140109,137212.5000,138000.0000,137050.0000,137662.5000,41932,0
20140110,137812.5000,138875.0000,137525.0000,138450.0000,38072,0
20140113,138625.0000,139162.5000,138212.5000,139062.5000,26711,0
20140114,139050.0000,139162.5000,138450.0000,138525.0000,26976,0
20140115,138525.0000,138525.0000,137300.0000,137600.0000,30025,0
20140116,137600.0000,138462.5000,137375.0000,138225.0000,30671,0
20140117,138212.5000,138275.0000,137087.5000,137237.5000,25677,0
20140121,137250.0000,137650.0000,136575.0000,137387.5000,41002,0
20140122,137362.5000,137600.0000,137075.0000,137187.5000,20751,0
20140123,137187.5000,139512.5000,136900.0000,139350.0000,56054,0
20140124,139337.5000,140462.5000,139075.0000,139712.5000,45735,0
20140127,139812.5000,140000.0000,139187.5000,139375.0000,30249,0
20140128,139512.5000,139662.5000,138787.5000,139300.0000,28380,0
20140129,138962.5000,139950.0000,138787.5000,139812.5000,38591,0
20140130,139775.0000,139825.0000,138200.0000,138437.5000,34274,0
20140131,138537.5000,138812.5000,137700.0000,137800.0000,35045,0
20140203,137912.5000,138875.0000,137675.0000,138812.5000,32470,0
20140204,138762.5000,138800.0000,137975.0000,138262.5000,23863,0
20140205,138325.0000,138862.5000,138050.0000,138425.0000,29005,0
20140206,138375.0000,139437.5000,137937.5000,138812.5000,35070,0
20140207,138800.0000,139700.0000,138587.5000,139300.0000,26348,0
20140210,139175.0000,139550.0000,139025.0000,139400.0000,15078,0
20140211,139425.0000,139875.0000,139112.5000,139212.5000,29584,0
20140212,139187.5000,139425.0000,138337.5000,138862.5000,34585,0
20140213,138850.0000,140187.5000,138762.5000,139812.5000,36217,0
20140214,139937.5000,140437.5000,139837.5000,140225.0000,22682,0
20140218,140200.0000,140975.0000,140012.5000,140737.5000,37824,0
20140219,140825.0000,141175.0000,140550.0000,140787.5000,25354,0
20140220,140687.5000,141125.0000,140237.5000,140587.5000,23944,0
20140221,140537.5000,140987.5000,140300.0000,140950.0000,20292,0
20140224,140900.0000,141262.5000,140287.5000,140637.5000,22814,0
20140225,140612.5000,141200.0000,140600.0000,140937.5000,22260,0
20140226,140950.0000,140987.5000,139987.5000,140300.0000,23501,0
20140227,140325.0000,140925.0000,140162.5000,140737.5000,33155,0
20140228,140700.0000,142475.0000,140637.5000,142375.0000,51113,0
20140303,142287.5000,142375.0000,141475.0000,141537.5000,38693,0
20140304,141512.5000,141662.5000,140775.0000,140887.5000,32850,0
20140305,140862.5000,141087.5000,140537.5000,140825.0000,26121,0
20140306,140937.5000,142137.5000,140600.0000,141987.5000,50323,0
20140307,142025.0000,142762.5000,141800.0000,142487.5000,43239,0
20140310,142375.0000,142675.0000,142162.5000,142325.0000,27211,0
20140311,142450.0000,142612.5000,141975.0000,142475.0000,37075,0
20140312,142387.5000,143112.5000,142237.5000,142987.5000,40281,0
20140313,143025.0000,143687.5000,142612.5000,142800.0000,48490,0
20140314,142925.0000,143612.5000,142662.5000,143250.0000,7585,0
20140317,143350.0000,143537.5000,142862.5000,143250.0000,21711,0
20140318,143250.0000,143387.5000,142637.5000,143175.0000,21907,0
20140319,143225.0000,143312.5000,141662.5000,141812.5000,33810,0
20140320,141825.0000,142137.5000,141025.0000,141550.0000,41967,0
20140321,141550.0000,141900.0000,141450.0000,141725.0000,21016,0
20140324,141837.5000,142350.0000,141075.0000,141987.5000,34318,0
20140325,141987.5000,142112.5000,140862.5000,141700.0000,38436,0
20140326,141662.5000,141712.5000,141012.5000,141387.5000,24847,0
20140327,141325.0000,141475.0000,140950.0000,141137.5000,25543,0
20140328,141037.5000,141350.0000,140550.0000,141037.5000,24835,0
20140331,141025.0000,141737.5000,140662.5000,141475.0000,34574,0
20140401,141437.5000,141887.5000,141325.0000,141562.5000,20507,0
20140402,141562.5000,141812.5000,140912.5000,141050.0000,21623,0
20140403,141062.5000,141437.5000,140087.5000,140312.5000,49400,0
20140404,140325.0000,140450.0000,139687.5000,140225.0000,42787,0
20140407,140200.0000,140950.0000,140150.0000,140887.5000,22327,0
20140408,140875.0000,141712.5000,140837.5000,141600.0000,29202,0
20140409,141537.5000,142300.0000,141387.5000,142200.0000,26836,0
20140410,142150.0000,142925.0000,142037.5000,142737.5000,24348,0
20140411,142712.5000,143037.5000,142575.0000,142887.5000,26214,0
20140414,142625.0000,142687.5000,142025.0000,142162.5000,21714,0
20140415,142112.5000,142387.5000,141812.5000,142050.0000,21900,0
20140416,142050.0000,142425.0000,141575.0000,141887.5000,21642,0
20140417,141812.5000,142462.5000,141512.5000,141750.0000,20172,0
20140421,141625.0000,141787.5000,141262.5000,141350.0000,8433,0
20140422,141300.0000,141575.0000,141112.5000,141287.5000,19090,0
20140423,141287.5000,141987.5000,141237.5000,141587.5000,22826,0
20140424,141562.5000,141887.5000,141187.5000,141762.5000,24573,0
20140425,141812.5000,142075.0000,141762.5000,141950.0000,14087,0
20140428,142000.0000,142575.0000,141662.5000,142125.0000,30839,0
20140429,142062.5000,142325.0000,141350.0000,141512.5000,26846,0
20140430,141487.5000,142312.5000,141250.0000,142112.5000,37215,0
20140501,142112.5000,142375.0000,142025.0000,142212.5000,13072,0
20140502,142225.0000,142525.0000,141425.0000,142412.5000,38642,0
20140505,142462.5000,142650.0000,142400.0000,142487.5000,18067,0
20140506,142475.0000,143387.5000,142412.5000,143112.5000,33278,0
20140507,143025.0000,143162.5000,142675.0000,142750.0000,32079,0
20140508,142712.5000,143662.5000,142000.0000,142200.0000,50793,0
20140509,142062.5000,142087.5000,140900.0000,140925.0000,38533,0
20140512,140987.5000,141137.5000,140762.5000,140775.0000,27635,0
20140513,140850.0000,141025.0000,140337.5000,140425.0000,28269,0
20140514,140487.5000,140750.0000,140412.5000,140487.5000,18893,0
20140515,140500.0000,140750.0000,139537.5000,140462.5000,49626,0
20140516,140325.0000,140500.0000,140037.5000,140200.0000,19887,0
20140519,140137.5000,140400.0000,140087.5000,140200.0000,18169,0
20140520,140125.0000,140250.0000,139850.0000,140112.5000,20894,0
20140521,140150.0000,140525.0000,139437.5000,139875.0000,30649,0
20140522,139962.5000,140087.5000,139650.0000,139712.5000,19556,0
20140523,139812.5000,139825.0000,139337.5000,139525.0000,17897,0
20140527,139525.0000,139875.0000,139187.5000,139400.0000,35613,0
20140528,139412.5000,139475.0000,139050.0000,139175.0000,22536,0
20140529,139187.5000,139600.0000,139162.5000,139262.5000,26043,0
20140530,139237.5000,139950.0000,139162.5000,139675.0000,39244,0
20140602,139625.0000,139650.0000,138975.0000,139087.5000,31689,0
20140603,139100.0000,139675.0000,138950.0000,139400.0000,27796,0
20140604,139437.5000,139687.5000,139175.0000,139337.5000,26408,0
20140605,139337.5000,140325.0000,138312.5000,140200.0000,81210,0
20140606,140225.0000,140300.0000,139650.0000,139950.0000,43245,0
20140609,139962.5000,140150.0000,139200.0000,139287.5000,26731,0
20140610,139350.0000,139437.5000,138775.0000,139012.5000,40844,0
20140611,139012.5000,139200.0000,138700.0000,138887.5000,32380,0
20140612,138900.0000,139350.0000,138712.5000,139237.5000,34297,0
20140613,139137.5000,139512.5000,138725.0000,138812.5000,8596,0
20140616,138975.0000,139537.5000,138800.0000,139362.5000,28538,0
20140617,139437.5000,139550.0000,138912.5000,139037.5000,21755,0
20140618,139087.5000,139700.0000,139012.5000,139200.0000,37033,0
20140619,139562.5000,140375.0000,139512.5000,139862.5000,37942,0
20140620,139875.0000,140162.5000,139375.0000,139637.5000,25462,0
20140623,139675.0000,139912.5000,139475.0000,139900.0000,19195,0
20140624,139887.5000,140150.0000,139625.0000,139887.5000,30055,0
20140625,139925.0000,140450.0000,139837.5000,140087.5000,30461,0
20140626,140112.5000,140200.0000,139650.0000,139937.5000,31544,0
20140627,139975.0000,140450.0000,139937.5000,140362.5000,28278,0
20140630,140400.0000,141150.0000,140300.0000,141087.5000,38948,0
20140701,141062.5000,141225.0000,140875.0000,140950.0000,28704,0
20140702,140937.5000,140962.5000,140550.0000,140662.5000,28341,0
20140703,140687.5000,140750.0000,139437.5000,139912.5000,36426,0
20140707,139850.0000,140062.5000,139612.5000,140025.0000,23253,0
20140708,140000.0000,140187.5000,139812.5000,140062.5000,24073,0
20140709,140050.0000,140437.5000,139925.0000,140412.5000,30236,0
20140710,140350.0000,140475.0000,139987.5000,140112.5000,25292,0
20140711,140137.5000,140325.0000,140000.0000,140187.5000,20713,0
20140714,140162.5000,140562.5000,140012.5000,140212.5000,30865,0
20140715,140250.0000,140337.5000,139525.0000,139600.0000,46483,0
20140716,139587.5000,139637.5000,139112.5000,139162.5000,31626,0
20140717,139200.0000,139425.0000,139150.0000,139312.5000,30644,0
20140718,139325.0000,139412.5000,138887.5000,139262.5000,36474,0
20140721,139262.5000,139387.5000,139100.0000,139250.0000,22026,0
20140722,139237.5000,139275.0000,138512.5000,138575.0000,45784,0
20140723,138562.5000,138687.5000,138450.0000,138537.5000,29587,0
20140724,138550.0000,138800.0000,138350.0000,138525.0000,32971,0
20140725,138525.0000,138650.0000,138137.5000,138212.5000,33707,0
20140728,138212.5000,138387.5000,138137.5000,138262.5000,22398,0
20140729,138300.0000,138375.0000,137800.0000,137875.0000,36605,0
20140730,137862.5000,137925.0000,137262.5000,137550.0000,49053,0
20140731,137575.0000,137762.5000,137337.5000,137587.5000,46555,0
20140801,137575.0000,138300.0000,137450.0000,138037.5000,52211,0
20140804,138050.0000,138075.0000,137812.5000,137887.5000,30005,0
20140805,137875.0000,137937.5000,137225.0000,137475.0000,36824,0
20140806,137475.0000,137837.5000,137175.0000,137712.5000,39927,0
20140807,137762.5000,137900.0000,137312.5000,137562.5000,33588,0
20140808,137537.5000,138425.0000,137412.5000,138100.0000,45123,0
20140811,138075.0000,138087.5000,137875.0000,137912.5000,20747,0
20140812,137887.5000,137925.0000,137337.5000,137750.0000,28555,0
20140813,137750.0000,138275.0000,137412.5000,137812.5000,35445,0
20140814,137775.0000,138375.0000,137612.5000,137950.0000,32278,0
20140815,137900.0000,138550.0000,137837.5000,138500.0000,38928,0
20140818,138400.0000,138512.5000,137850.0000,137925.0000,23903,0
20140819,137900.0000,138000.0000,137462.5000,137525.0000,24756,0
20140820,137475.0000,137537.5000,136812.5000,136925.0000,35527,0
20140821,136837.5000,137212.5000,136700.0000,137175.0000,28077,0
20140822,137162.5000,137337.5000,136575.0000,136787.5000,41835,0
20140825,136462.5000,136750.0000,136300.0000,136587.5000,25742,0
20140826,136525.0000,136812.5000,136175.0000,136287.5000,39861,0
20140827,136250.0000,136812.5000,136112.5000,136675.0000,47424,0
20140828,136637.5000,136975.0000,136462.5000,136637.5000,45676,0
20140829,136587.5000,136787.5000,136100.0000,136112.5000,43967,0
20140902,136075.0000,136225.0000,135712.5000,135962.5000,55859,0
20140903,135975.0000,136237.5000,135875.0000,136187.5000,48516,0
20140904,136200.0000,136237.5000,134000.0000,134037.5000,72040,0
20140905,134037.5000,134625.0000,133900.0000,134287.5000,53771,0
20140908,134275.0000,134312.5000,133575.0000,133762.5000,47659,0
20140909,133662.5000,134187.5000,133275.0000,133837.5000,59057,0
20140910,133987.5000,134137.5000,133037.5000,133362.5000,99229,0
20140911,133437.5000,133875.0000,133312.5000,133587.5000,48007,0
20140912,133575.0000,134112.5000,133437.5000,133837.5000,14408,0
20140915,134062.5000,134100.0000,133487.5000,133737.5000,31673,0
20140916,133737.5000,134512.5000,133625.0000,134137.5000,33538,0
20140917,134112.5000,134187.5000,132762.5000,133400.0000,59642,0
20140918,132800.0000,134037.5000,132625.0000,133875.0000,51851,0
20140919,133887.5000,134012.5000,132925.0000,133000.0000,31487,0
20140922,132887.5000,133387.5000,132775.0000,132950.0000,33279,0
