DATE, OPEN, HIGH, LOW, CLOSE, VOL, P
20000104,26885.0000,26885.0000,26885.0000,26885.0000,0,0
20000105,26060.0000,26060.0000,26060.0000,26060.0000,0,0
20000106,25845.0000,25845.0000,25845.0000,25845.0000,0,0
20000107,25985.0000,25985.0000,25985.0000,25985.0000,0,0
20000110,25960.0000,25960.0000,25960.0000,25960.0000,0,0
20000111,25985.0000,25985.0000,25985.0000,25985.0000,0,0
20000112,25725.0000,25725.0000,25725.0000,25725.0000,0,0
20000113,25665.0000,25665.0000,25665.0000,25665.0000,9,0
20000114,25650.0000,25650.0000,25650.0000,25650.0000,0,0
20000118,25725.0000,25725.0000,25725.0000,25725.0000,0,0
20000119,25765.0000,25765.0000,25765.0000,25765.0000,0,0
20000120,26185.0000,26185.0000,26185.0000,26185.0000,0,0
20000121,26200.0000,26200.0000,26200.0000,26200.0000,0,0
20000124,26365.0000,26365.0000,26365.0000,26365.0000,0,0
20000125,26475.0000,26475.0000,26475.0000,26475.0000,0,0
20000126,26315.0000,26315.0000,26315.0000,26315.0000,0,0
20000127,26975.0000,26975.0000,26975.0000,26975.0000,0,0
20000128,27250.0000,27325.0000,26600.0000,26635.0000,20618,0
20000131,26650.0000,26800.0000,26375.0000,26585.0000,12660,0
20000201,26500.0000,26600.0000,26150.0000,26265.0000,10949,0
20000202,26325.0000,26575.0000,26175.0000,26200.0000,9726,0
20000203,26300.0000,26475.0000,26200.0000,26440.0000,7032,0
20000204,26475.0000,28000.0000,26400.0000,27860.0000,27759,0
20000207,27650.0000,28000.0000,26300.0000,26425.0000,41988,0
20000208,26600.0000,26800.0000,26425.0000,26700.0000,14932,0
20000209,26950.0000,27300.0000,26925.0000,27150.0000,16931,0
20000210,27150.0000,27350.0000,26750.0000,27125.0000,12926,0
20000211,27100.0000,27100.0000,26675.0000,26750.0000,13044,0
20000214,26575.0000,26625.0000,26300.0000,26350.0000,12518,0
20000215,26350.0000,26500.0000,26250.0000,26290.0000,10016,0
20000216,26350.0000,26600.0000,26325.0000,26525.0000,6097,0
20000217,26650.0000,26775.0000,26250.0000,26325.0000,12677,0
20000218,26350.0000,26475.0000,26300.0000,26415.0000,3732,0
20000222,26375.0000,26500.0000,26200.0000,26465.0000,9437,0
20000223,26475.0000,26500.0000,26275.0000,26315.0000,8337,0
20000224,26300.0000,26325.0000,25800.0000,25850.0000,26513,0
20000225,25850.0000,25850.0000,25175.0000,25200.0000,26390,0
20000228,25445.0000,25445.0000,25445.0000,25445.0000,0,0
20000229,25435.0000,25435.0000,25435.0000,25435.0000,0,0
20000301,25560.0000,25560.0000,25560.0000,25560.0000,0,0
20000302,25210.0000,25210.0000,25210.0000,25210.0000,0,0
20000303,25660.0000,25660.0000,25660.0000,25660.0000,0,0
20000306,25430.0000,25430.0000,25430.0000,25430.0000,0,0
20000307,25510.0000,25510.0000,25510.0000,25510.0000,0,0
20000308,25550.0000,25550.0000,25550.0000,25550.0000,0,0
20000309,25650.0000,25650.0000,25650.0000,25650.0000,0,0
20000310,25485.0000,25485.0000,25485.0000,25485.0000,0,0
20000313,25485.0000,25485.0000,25485.0000,25485.0000,0,0
20000314,25560.0000,25560.0000,25560.0000,25560.0000,0,0
20000315,25725.0000,25725.0000,25725.0000,25725.0000,0,0
20000316,25525.0000,25525.0000,25525.0000,25525.0000,0,0
20000317,25550.0000,25550.0000,25550.0000,25550.0000,0,0
20000320,25240.0000,25240.0000,25240.0000,25240.0000,0,0
20000321,25690.0000,25690.0000,25690.0000,25690.0000,0,0
20000322,25725.0000,25725.0000,25725.0000,25725.0000,0,0
20000323,25515.0000,25515.0000,25515.0000,25515.0000,0,0
20000324,25640.0000,25640.0000,25640.0000,25640.0000,0,0
20000327,25500.0000,25500.0000,25500.0000,25500.0000,0,0
20000328,25415.0000,25415.0000,25415.0000,25415.0000,0,0
20000329,24800.0000,24800.0000,24800.0000,24800.0000,0,0
20000330,24850.0000,24925.0000,24600.0000,24915.0000,13576,0
20000331,24800.0000,25250.0000,24750.0000,25225.0000,9811,0
20000403,25325.0000,25375.0000,25175.0000,25285.0000,5501,0
20000404,25125.0000,26050.0000,25075.0000,25825.0000,32562,0
20000405,25800.0000,25950.0000,25575.0000,25685.0000,8952,0
20000406,25575.0000,25675.0000,25500.0000,25660.0000,4581,0
20000407,25650.0000,25675.0000,25525.0000,25610.0000,3681,0
20000410,25725.0000,25925.0000,25700.0000,25840.0000,6228,0
20000411,25850.0000,25925.0000,25650.0000,25725.0000,6620,0
20000412,25650.0000,25900.0000,25575.0000,25740.0000,5951,0
20000413,25750.0000,25975.0000,25725.0000,25875.0000,12375,0
20000414,25875.0000,26200.0000,25625.0000,25875.0000,17906,0
20000417,25875.0000,25900.0000,25675.0000,25715.0000,5677,0
20000418,25600.0000,25875.0000,25575.0000,25700.0000,10620,0
20000419,25750.0000,25800.0000,25625.0000,25665.0000,5442,0
20000420,25650.0000,25675.0000,24850.0000,25000.0000,22715,0
20000424,25100.0000,25125.0000,24750.0000,24765.0000,11738,0
20000425,24950.0000,25100.0000,24850.0000,25075.0000,10854,0
20000426,24925.0000,25025.0000,24650.0000,24735.0000,18258,0
20000427,24905.0000,24905.0000,24905.0000,24905.0000,0,0
20000428,24915.0000,24915.0000,24915.0000,24915.0000,0,0
20000501,25240.0000,25240.0000,25240.0000,25240.0000,0,0
20000502,25240.0000,25240.0000,25240.0000,25240.0000,0,0
20000503,25240.0000,25240.0000,25240.0000,25240.0000,0,0
20000504,25730.0000,25730.0000,25730.0000,25730.0000,0,0
20000505,25145.0000,25145.0000,25145.0000,25145.0000,0,0
20000508,25205.0000,25205.0000,25205.0000,25205.0000,0,0
20000509,25305.0000,25305.0000,25305.0000,25305.0000,0,0
20000510,25280.0000,25280.0000,25280.0000,25280.0000,0,0
20000511,25180.0000,25180.0000,25180.0000,25180.0000,0,0
20000512,25170.0000,25170.0000,25170.0000,25170.0000,0,0
20000515,25100.0000,25225.0000,25100.0000,25180.0000,4,0
20000516,25550.0000,25605.0000,25550.0000,25605.0000,1,0
20000517,25080.0000,25080.0000,25080.0000,25080.0000,0,0
20000518,25155.0000,25155.0000,25155.0000,25155.0000,0,0
20000519,25030.0000,25030.0000,25030.0000,25030.0000,1,0
20000522,25120.0000,25120.0000,25120.0000,25120.0000,0,0
20000523,25120.0000,25120.0000,25120.0000,25120.0000,1,0
20000524,24980.0000,24980.0000,24980.0000,24980.0000,0,0
20000525,24620.0000,24620.0000,24620.0000,24620.0000,0,0
20000526,24695.0000,24695.0000,24695.0000,24695.0000,0,0
20000530,24900.0000,24900.0000,24575.0000,24740.0000,6770,0
20000531,24725.0000,24950.0000,24725.0000,24825.0000,7302,0
20000601,24750.0000,24900.0000,24550.0000,24825.0000,10315,0
20000602,24850.0000,25450.0000,24800.0000,25250.0000,29823,0
20000605,25325.0000,25525.0000,25275.0000,25375.0000,9883,0
20000606,25350.0000,25850.0000,25250.0000,25550.0000,24055,0
20000607,25450.0000,25675.0000,25425.0000,25600.0000,11683,0
20000608,25550.0000,25775.0000,25400.0000,25485.0000,11238,0
20000609,25500.0000,25575.0000,25200.0000,25310.0000,7646,0
20000612,25275.0000,25300.0000,25125.0000,25210.0000,7800,0
20000613,25550.0000,25675.0000,25075.0000,25125.0000,15943,0
20000614,25100.0000,25550.0000,25075.0000,25450.0000,12103,0
20000615,25375.0000,25575.0000,25325.0000,25385.0000,5461,0
20000616,25450.0000,25550.0000,25325.0000,25425.0000,5721,0
20000619,25425.0000,25425.0000,25125.0000,25215.0000,8606,0
20000620,25225.0000,25325.0000,25125.0000,25175.0000,5844,0
20000621,25225.0000,25275.0000,24800.0000,24850.0000,21827,0
20000622,24850.0000,25000.0000,24850.0000,24890.0000,10240,0
20000623,24850.0000,24925.0000,24775.0000,24790.0000,10539,0
20000626,24800.0000,24975.0000,24775.0000,24925.0000,11937,0
20000627,24900.0000,25000.0000,24675.0000,24790.0000,15243,0
20000628,24800.0000,24950.0000,24800.0000,24945.0000,13248,0
20000629,25145.0000,25145.0000,25145.0000,25145.0000,0,0
20000630,25325.0000,25325.0000,25325.0000,25325.0000,0,0
20000705,25110.0000,25110.0000,25110.0000,25110.0000,325,0
20000706,25175.0000,25175.0000,25175.0000,25175.0000,0,0
20000707,25075.0000,25075.0000,25075.0000,25075.0000,0,0
20000710,25175.0000,25175.0000,25175.0000,25175.0000,0,0
20000711,24950.0000,24960.0000,24950.0000,24960.0000,1,0
20000712,25025.0000,25025.0000,25025.0000,25025.0000,0,0
20000713,25060.0000,25060.0000,25060.0000,25060.0000,0,0
20000714,25160.0000,25160.0000,25160.0000,25160.0000,0,0
20000717,25300.0000,25300.0000,25235.0000,25235.0000,111,0
20000718,25125.0000,25255.0000,25125.0000,25255.0000,81,0
20000719,25055.0000,25055.0000,25055.0000,25055.0000,0,0
20000720,25075.0000,25075.0000,25075.0000,25075.0000,29,0
20000721,24700.0000,24700.0000,24700.0000,24700.0000,0,0
20000724,24790.0000,24790.0000,24790.0000,24790.0000,0,0
20000725,25015.0000,25015.0000,25015.0000,25015.0000,200,0
20000726,24790.0000,24790.0000,24790.0000,24790.0000,0,0
20000727,24865.0000,24865.0000,24865.0000,24865.0000,0,0
20000728,25025.0000,25125.0000,24975.0000,25000.0000,3513,0
20000731,25000.0000,25200.0000,24975.0000,25190.0000,6485,0
20000801,25150.0000,25225.0000,25050.0000,25140.0000,5117,0
20000802,25125.0000,25200.0000,25050.0000,25115.0000,3075,0
20000803,25050.0000,25075.0000,24950.0000,25025.0000,5983,0
20000804,24975.0000,25050.0000,24625.0000,24715.0000,17529,0
20000807,24750.0000,24875.0000,24725.0000,24850.0000,7289,0
20000808,24825.0000,24850.0000,24575.0000,24675.0000,11432,0
20000809,24550.0000,24725.0000,24500.0000,24590.0000,8694,0
20000810,24550.0000,24700.0000,24550.0000,24625.0000,6436,0
20000811,24700.0000,24825.0000,24650.0000,24725.0000,5957,0
20000814,24750.0000,24750.0000,24475.0000,24540.0000,6762,0
20000815,24450.0000,24575.0000,24375.0000,24415.0000,8453,0
20000816,24400.0000,24575.0000,24350.0000,24375.0000,10669,0
20000817,24425.0000,24575.0000,24375.0000,24415.0000,6891,0
20000818,24400.0000,24425.0000,24225.0000,24275.0000,8683,0
20000821,24300.0000,24350.0000,24275.0000,24340.0000,4321,0
20000822,24250.0000,24300.0000,24175.0000,24240.0000,8200,0
20000823,24150.0000,24275.0000,23900.0000,23990.0000,14165,0
20000824,23950.0000,24325.0000,23900.0000,24300.0000,14500,0
20000825,24400.0000,24650.0000,24400.0000,24475.0000,13215,0
20000828,24500.0000,24700.0000,24500.0000,24675.0000,10728,0
20000829,24575.0000,24775.0000,24525.0000,24735.0000,13822,0
20000830,24825.0000,24825.0000,24650.0000,24695.0000,3,0
20000831,24995.0000,24995.0000,24995.0000,24995.0000,0,0
20000901,24800.0000,25000.0000,24800.0000,25000.0000,1,0
20000905,24965.0000,24965.0000,24965.0000,24965.0000,0,0
20000906,24825.0000,24890.0000,24825.0000,24890.0000,1,0
20000907,24665.0000,24665.0000,24665.0000,24665.0000,0,0
20000908,24615.0000,24615.0000,24615.0000,24615.0000,0,0
20000911,24550.0000,24550.0000,24440.0000,24440.0000,1,0
20000912,24600.0000,24600.0000,24565.0000,24565.0000,1,0
20000913,24490.0000,24490.0000,24490.0000,24490.0000,0,0
20000914,24505.0000,24505.0000,24505.0000,24505.0000,0,0
20000915,24405.0000,24405.0000,24405.0000,24405.0000,0,0
20000918,24600.0000,24600.0000,24445.0000,24445.0000,1,0
20000919,24480.0000,24480.0000,24480.0000,24480.0000,0,0
20000920,24220.0000,24220.0000,24220.0000,24220.0000,0,0
20000921,24430.0000,24430.0000,24430.0000,24430.0000,0,0
20000922,24620.0000,24620.0000,24620.0000,24620.0000,0,0
20000925,24645.0000,24645.0000,24645.0000,24645.0000,0,0
20000926,24670.0000,24670.0000,24670.0000,24670.0000,0,0
20000927,24855.0000,24855.0000,24855.0000,24855.0000,0,0
20000928,24880.0000,24880.0000,24880.0000,24880.0000,0,0
20000929,24610.0000,24610.0000,24610.0000,24610.0000,0,0
20001002,24645.0000,24645.0000,24645.0000,24645.0000,0,0
20001003,24680.0000,24680.0000,24680.0000,24680.0000,0,0
20001004,24485.0000,24485.0000,24485.0000,24485.0000,0,0
20001005,24560.0000,24560.0000,24560.0000,24560.0000,0,0
20001006,24530.0000,24530.0000,24530.0000,24530.0000,0,0
20001009,24540.0000,24540.0000,24540.0000,24540.0000,0,0
20001010,24705.0000,24705.0000,24705.0000,24705.0000,0,0
20001011,24465.0000,24465.0000,24465.0000,24465.0000,0,0
20001012,24730.0000,24730.0000,24730.0000,24730.0000,0,0
20001013,24515.0000,24515.0000,24515.0000,24515.0000,0,0
20001016,24600.0000,24600.0000,24505.0000,24505.0000,1,0
20001017,24315.0000,24315.0000,24315.0000,24315.0000,0,0
20001018,24355.0000,24355.0000,24355.0000,24355.0000,0,0
20001019,24215.0000,24215.0000,24215.0000,24215.0000,0,0
20001020,24215.0000,24215.0000,24215.0000,24215.0000,0,0
20001023,23990.0000,23990.0000,23990.0000,23990.0000,0,0
20001024,24055.0000,24055.0000,24055.0000,24055.0000,0,0
20001025,24000.0000,24000.0000,23875.0000,23880.0000,2,0
20001026,23715.0000,23715.0000,23715.0000,23715.0000,0,0
20001027,23750.0000,23790.0000,23750.0000,23790.0000,3,0
20001030,24000.0000,24050.0000,23825.0000,23850.0000,5340,0
20001031,23925.0000,23975.0000,23850.0000,23890.0000,5346,0
20001101,24000.0000,24025.0000,23775.0000,23990.0000,9677,0
20001102,24000.0000,24200.0000,23650.0000,23675.0000,13408,0
20001103,23775.0000,23900.0000,23700.0000,23825.0000,6094,0
20001106,23850.0000,23950.0000,23825.0000,23925.0000,3695,0
20001107,23950.0000,23950.0000,23700.0000,23725.0000,3765,0
20001108,23750.0000,23875.0000,23725.0000,23815.0000,4532,0
20001109,23775.0000,23900.0000,23675.0000,23825.0000,7439,0
20001110,23775.0000,23775.0000,23575.0000,23615.0000,7969,0
20001113,23475.0000,23550.0000,23425.0000,23440.0000,6386,0
20001114,23450.0000,23500.0000,23350.0000,23475.0000,6602,0
20001115,23450.0000,23525.0000,23325.0000,23440.0000,6220,0
20001116,23500.0000,23550.0000,23350.0000,23365.0000,7207,0
20001117,23400.0000,23425.0000,23275.0000,23290.0000,7306,0
20001120,23325.0000,23400.0000,23250.0000,23275.0000,5186,0
20001121,23350.0000,23400.0000,23125.0000,23150.0000,10692,0
20001122,23175.0000,23200.0000,23125.0000,23140.0000,9917,0
20001127,23150.0000,23500.0000,23100.0000,23490.0000,25187,0
20001128,23500.0000,23600.0000,23450.0000,23490.0000,15107,0
20001129,23750.0000,23750.0000,23240.0000,23240.0000,3,0
20001130,23540.0000,23540.0000,23540.0000,23540.0000,0,0
20001201,23500.0000,23500.0000,23365.0000,23365.0000,10,0
20001204,23550.0000,23725.0000,23500.0000,23725.0000,7,0
20001205,23600.0000,23665.0000,23600.0000,23665.0000,23,0
20001206,23650.0000,23915.0000,23650.0000,23915.0000,28,0
20001207,23750.0000,23800.0000,23750.0000,23765.0000,4,0
20001208,23650.0000,23650.0000,23375.0000,23375.0000,3,0
20001211,23400.0000,23415.0000,23400.0000,23415.0000,1,0
20001212,23425.0000,23425.0000,23425.0000,23425.0000,1,0
20001213,23300.0000,23300.0000,23240.0000,23240.0000,2,0
20001214,23275.0000,23275.0000,23075.0000,23115.0000,42,0
20001215,22875.0000,22975.0000,22875.0000,22925.0000,4,0
20001218,22900.0000,22965.0000,22900.0000,22965.0000,2,0
20001219,22875.0000,23015.0000,22875.0000,23015.0000,6,0
20001220,22975.0000,23150.0000,22975.0000,23065.0000,62,0
20001221,23065.0000,23065.0000,23065.0000,23065.0000,0,0
20001222,23125.0000,23125.0000,23125.0000,23125.0000,0,0
20001226,23075.0000,23185.0000,23075.0000,23185.0000,3,0
20001227,23150.0000,23150.0000,22985.0000,22985.0000,1,0
20001228,23060.0000,23060.0000,23060.0000,23060.0000,0,0
20001229,23050.0000,23050.0000,23050.0000,23050.0000,0,0
20010102,22850.0000,22850.0000,22850.0000,22850.0000,3,0
20010103,22575.0000,22575.0000,22575.0000,22575.0000,3,0
20010104,22775.0000,22775.0000,22775.0000,22775.0000,0,0
20010105,22875.0000,22875.0000,22875.0000,22875.0000,0,0
20010108,22825.0000,22825.0000,22825.0000,22825.0000,0,0
20010109,22825.0000,22825.0000,22825.0000,22825.0000,0,0
20010110,22850.0000,22850.0000,22750.0000,22750.0000,0,0
20010111,22840.0000,22840.0000,22840.0000,22840.0000,0,0
20010112,23150.0000,23150.0000,23150.0000,23150.0000,0,0
20010116,23425.0000,23425.0000,23425.0000,23425.0000,0,0
20010117,23590.0000,23590.0000,23590.0000,23590.0000,0,0
20010118,24000.0000,24000.0000,24000.0000,24000.0000,0,0
20010119,23775.0000,23775.0000,23775.0000,23775.0000,0,0
20010122,23900.0000,23900.0000,23900.0000,23900.0000,0,0
20010123,23900.0000,23900.0000,23900.0000,23900.0000,0,0
20010124,23840.0000,23840.0000,23840.0000,23840.0000,0,0
20010125,23925.0000,23925.0000,23925.0000,23925.0000,0,0
20010126,24025.0000,24025.0000,24025.0000,24025.0000,0,0
20010129,24015.0000,24015.0000,24015.0000,24015.0000,0,0
20010130,24150.0000,24325.0000,24075.0000,24100.0000,7385,0
20010131,24050.0000,24150.0000,23975.0000,24075.0000,4501,0
20010201,24100.0000,24125.0000,23825.0000,24050.0000,6205,0
20010202,23950.0000,24000.0000,23850.0000,23940.0000,4244,0
20010205,23725.0000,23750.0000,23475.0000,23490.0000,11964,0
20010206,23375.0000,23450.0000,23250.0000,23350.0000,7409,0
20010207,23325.0000,23375.0000,23075.0000,23125.0000,11702,0
20010208,22975.0000,23075.0000,22825.0000,22850.0000,16749,0
20010209,22875.0000,22925.0000,22650.0000,22815.0000,18244,0
20010212,22850.0000,22950.0000,22775.0000,22800.0000,4718,0
20010213,22800.0000,22900.0000,22725.0000,22750.0000,7484,0
20010214,22775.0000,22825.0000,22525.0000,22575.0000,8225,0
20010215,22575.0000,22700.0000,22450.0000,22590.0000,7848,0
20010216,22475.0000,22550.0000,22400.0000,22450.0000,8542,0
20010220,22450.0000,22475.0000,22050.0000,22100.0000,10306,0
20010221,22100.0000,22200.0000,21975.0000,22040.0000,8908,0
20010222,22075.0000,22200.0000,22025.0000,22075.0000,6890,0
20010223,22100.0000,22275.0000,21850.0000,22165.0000,19598,0
20010226,22250.0000,22275.0000,22100.0000,22225.0000,10782,0
20010227,22200.0000,22200.0000,22200.0000,22200.0000,0,0
20010228,22460.0000,22460.0000,22460.0000,22460.0000,0,0
20010301,22060.0000,22060.0000,22060.0000,22060.0000,0,0
20010302,22175.0000,22175.0000,22175.0000,22175.0000,0,0
20010305,22160.0000,22160.0000,22160.0000,22160.0000,20,0
20010306,22110.0000,22110.0000,22110.0000,22110.0000,0,0
20010307,22210.0000,22210.0000,22210.0000,22210.0000,0,0
20010308,22435.0000,22435.0000,22435.0000,22435.0000,0,0
20010309,22495.0000,22495.0000,22495.0000,22495.0000,0,0
20010312,22085.0000,22085.0000,22085.0000,22085.0000,0,0
20010313,22135.0000,22135.0000,22135.0000,22135.0000,0,0
20010314,22175.0000,22175.0000,22175.0000,22175.0000,0,0
20010315,21650.0000,21650.0000,21650.0000,21650.0000,0,0
20010316,21460.0000,21460.0000,21460.0000,21460.0000,0,0
20010319,21485.0000,21485.0000,21485.0000,21485.0000,0,0
20010320,21650.0000,21650.0000,21650.0000,21650.0000,0,0
20010321,21625.0000,21625.0000,21625.0000,21625.0000,1,0
20010322,21680.0000,21680.0000,21680.0000,21680.0000,0,0
20010323,21720.0000,21720.0000,21720.0000,21720.0000,0,0
20010326,21805.0000,21805.0000,21805.0000,21805.0000,0,0
20010327,22080.0000,22080.0000,22080.0000,22080.0000,0,0
20010328,21780.0000,21780.0000,21780.0000,21780.0000,0,0
20010329,21875.0000,21950.0000,21600.0000,21675.0000,5276,0
20010330,21625.0000,21700.0000,21450.0000,21475.0000,6099,0
20010402,21425.0000,21600.0000,21350.0000,21575.0000,4967,0
20010403,21625.0000,21825.0000,21475.0000,21565.0000,5331,0
20010404,21650.0000,21850.0000,21475.0000,21700.0000,5810,0
20010405,21775.0000,21800.0000,21650.0000,21765.0000,4395,0
20010406,21750.0000,21850.0000,21600.0000,21675.0000,6130,0
20010409,21725.0000,21775.0000,21525.0000,21575.0000,3127,0
20010410,21550.0000,21700.0000,21500.0000,21625.0000,3760,0
20010411,21625.0000,21950.0000,21525.0000,21815.0000,8517,0
20010412,21800.0000,21925.0000,21775.0000,21840.0000,4314,0
20010416,21875.0000,22300.0000,21850.0000,22200.0000,9933,0
20010417,22025.0000,22050.0000,21800.0000,21840.0000,7185,0
20010418,21700.0000,21925.0000,21625.0000,21825.0000,10080,0
20010419,21775.0000,22225.0000,21775.0000,22135.0000,11384,0
20010420,22050.0000,22375.0000,22025.0000,22200.0000,10671,0
20010423,22100.0000,22250.0000,21975.0000,22200.0000,8372,0
20010424,22225.0000,22425.0000,22175.0000,22265.0000,9747,0
20010425,22225.0000,22325.0000,21750.0000,21825.0000,19335,0
20010426,21925.0000,22100.0000,21825.0000,21885.0000,10480,0
20010427,21920.0000,21920.0000,21920.0000,21920.0000,40,0
20010430,21710.0000,21710.0000,21710.0000,21710.0000,0,0
20010501,21845.0000,21845.0000,21845.0000,21845.0000,0,0
20010502,21895.0000,21895.0000,21895.0000,21895.0000,0,0
20010503,21745.0000,21745.0000,21745.0000,21745.0000,0,0
20010504,21730.0000,21730.0000,21730.0000,21730.0000,0,0
20010507,21565.0000,21565.0000,21565.0000,21565.0000,0,0
20010508,21615.0000,21615.0000,21615.0000,21615.0000,0,0
20010509,22015.0000,22015.0000,22015.0000,22015.0000,0,0
20010510,21700.0000,21700.0000,21700.0000,21700.0000,0,0
20010511,21635.0000,21635.0000,21635.0000,21635.0000,0,0
20010514,21745.0000,21745.0000,21745.0000,21745.0000,0,0
20010515,21560.0000,21560.0000,21560.0000,21560.0000,0,0
20010516,22275.0000,22275.0000,22275.0000,22275.0000,0,0
20010517,22435.0000,22435.0000,22435.0000,22435.0000,0,0
20010518,22845.0000,22845.0000,22845.0000,22845.0000,0,0
20010521,22710.0000,22710.0000,22710.0000,22710.0000,0,0
20010522,22760.0000,22760.0000,22760.0000,22760.0000,0,0
20010523,22820.0000,22820.0000,22820.0000,22820.0000,0,0
20010524,23225.0000,23225.0000,23020.0000,23020.0000,9,0
20010525,22835.0000,22835.0000,22835.0000,22835.0000,0,0
20010529,22620.0000,22620.0000,22620.0000,22620.0000,0,0
20010530,22550.0000,22600.0000,22150.0000,22225.0000,11706,0
20010531,22250.0000,22375.0000,22000.0000,22050.0000,8170,0
20010601,22125.0000,22250.0000,21925.0000,22115.0000,6531,0
20010604,22125.0000,22150.0000,21625.0000,21675.0000,14455,0
20010605,21800.0000,21875.0000,21700.0000,21715.0000,7506,0
20010606,21825.0000,21875.0000,21650.0000,21700.0000,6685,0
20010607,21675.0000,21750.0000,21625.0000,21675.0000,6194,0
20010608,21700.0000,21925.0000,21550.0000,21850.0000,9599,0
20010611,21800.0000,21800.0000,21600.0000,21690.0000,5403,0
20010612,21725.0000,21900.0000,21700.0000,21875.0000,7758,0
20010613,21900.0000,22125.0000,21825.0000,22075.0000,8262,0
20010614,22025.0000,22475.0000,22000.0000,22350.0000,13539,0
20010615,22300.0000,22325.0000,21925.0000,22000.0000,9159,0
20010618,21900.0000,22200.0000,21900.0000,22110.0000,5037,0
20010619,22125.0000,22175.0000,21975.0000,22000.0000,3507,0
20010620,21950.0000,22000.0000,21650.0000,21725.0000,13459,0
20010621,21725.0000,21775.0000,21400.0000,21615.0000,0,0
20010622,21600.0000,21725.0000,21500.0000,21515.0000,4321,0
20010625,21525.0000,21625.0000,21450.0000,21490.0000,9701,0
20010626,21500.0000,21775.0000,21450.0000,21740.0000,19425,0
20010627,21600.0000,21675.0000,21475.0000,21525.0000,12381,0
20010628,21565.0000,21565.0000,21565.0000,21565.0000,0,0
20010629,21540.0000,21540.0000,21540.0000,21540.0000,0,0
20010702,21455.0000,21455.0000,21455.0000,21455.0000,0,0
20010703,21295.0000,21295.0000,21295.0000,21295.0000,0,0
20010705,21300.0000,21300.0000,21120.0000,21120.0000,2,0
20010706,21255.0000,21255.0000,21255.0000,21255.0000,0,0
20010709,21145.0000,21145.0000,21145.0000,21145.0000,0,0
20010710,21245.0000,21245.0000,21245.0000,21245.0000,0,0
20010711,21230.0000,21230.0000,21230.0000,21230.0000,0,0
20010712,21270.0000,21270.0000,21270.0000,21270.0000,0,0
20010713,21400.0000,21470.0000,21250.0000,21470.0000,1,0
20010716,21075.0000,21075.0000,20980.0000,20980.0000,1,0
20010717,21170.0000,21170.0000,21170.0000,21170.0000,0,0
20010718,20725.0000,21370.0000,20725.0000,21370.0000,2,0
20010719,21135.0000,21135.0000,21135.0000,21135.0000,0,0
20010720,21135.0000,21135.0000,21135.0000,21135.0000,0,0
20010723,21235.0000,21235.0000,21235.0000,21235.0000,0,0
20010724,21235.0000,21235.0000,21235.0000,21235.0000,0,0
20010725,21000.0000,21095.0000,21000.0000,21095.0000,1,0
20010726,21140.0000,21140.0000,21140.0000,21140.0000,0,0
20010727,21000.0000,21000.0000,21000.0000,21000.0000,40,0
20010730,21075.0000,21200.0000,21000.0000,21040.0000,2870,0
20010731,21025.0000,21175.0000,21025.0000,21140.0000,3371,0
20010801,21200.0000,21225.0000,21125.0000,21165.0000,2749,0
20010802,21175.0000,21275.0000,21150.0000,21175.0000,3626,0
20010803,21150.0000,21175.0000,21050.0000,21140.0000,2821,0
20010806,21050.0000,21075.0000,20950.0000,20960.0000,3316,0
20010807,20650.0000,20900.0000,20600.0000,20860.0000,7300,0
20010808,20725.0000,20825.0000,20625.0000,20760.0000,4042,0
20010809,20775.0000,21200.0000,20750.0000,21085.0000,8511,0
20010810,21125.0000,21200.0000,20550.0000,20725.0000,10159,0
20010813,20825.0000,20900.0000,20625.0000,20735.0000,4808,0
20010814,20725.0000,21150.0000,20700.0000,21010.0000,7714,0
20010815,21125.0000,21225.0000,20625.0000,20775.0000,9040,0
20010816,20800.0000,21150.0000,20775.0000,20990.0000,6095,0
20010817,21075.0000,21475.0000,21000.0000,21325.0000,12343,0
20010820,21200.0000,21225.0000,20750.0000,20765.0000,9025,0
20010821,20825.0000,21175.0000,20775.0000,20965.0000,9683,0
20010822,21100.0000,21125.0000,20975.0000,21040.0000,4786,0
20010823,21000.0000,21175.0000,20975.0000,21100.0000,6743,0
20010824,21000.0000,21050.0000,20850.0000,20925.0000,9918,0
20010827,20850.0000,21025.0000,20800.0000,20985.0000,8596,0
20010828,20950.0000,21025.0000,20900.0000,20915.0000,14798,0
20010829,20975.0000,21000.0000,20900.0000,20925.0000,10190,0
20010830,20750.0000,20855.0000,20750.0000,20855.0000,0,0
20010831,20885.0000,20885.0000,20885.0000,20885.0000,0,0
20010904,20785.0000,20785.0000,20785.0000,20785.0000,0,0
20010905,20820.0000,20820.0000,20820.0000,20820.0000,0,0
20010906,20795.0000,20795.0000,20795.0000,20795.0000,0,0
20010907,20775.0000,20775.0000,20775.0000,20775.0000,0,0
20010910,20825.0000,20825.0000,20825.0000,20825.0000,0,0
20010911,20825.0000,20825.0000,20825.0000,20825.0000,0,0
20010914,21510.0000,21510.0000,21510.0000,21510.0000,0,0
20010917,21925.0000,21925.0000,21925.0000,21925.0000,0,0
20010918,22225.0000,22225.0000,22225.0000,22225.0000,0,0
20010919,23585.0000,23585.0000,23585.0000,23585.0000,0,0
20010920,22535.0000,22535.0000,22535.0000,22535.0000,0,0
20010921,22945.0000,22945.0000,22945.0000,22945.0000,0,0
20010924,22835.0000,22835.0000,22835.0000,22835.0000,0,0
20010925,22595.0000,22595.0000,22595.0000,22595.0000,0,0
20010926,22935.0000,22935.0000,22935.0000,22935.0000,0,0
20010927,22980.0000,22980.0000,22980.0000,22980.0000,0,0
20010928,23315.0000,23315.0000,23315.0000,23315.0000,0,0
20011001,23275.0000,23275.0000,23275.0000,23275.0000,0,0
20011002,23190.0000,23190.0000,23190.0000,23190.0000,0,0
20011003,23115.0000,23115.0000,23115.0000,23115.0000,0,0
20011004,23265.0000,23265.0000,23265.0000,23265.0000,0,0
20011005,23365.0000,23365.0000,23365.0000,23365.0000,0,0
20011008,23290.0000,23290.0000,23290.0000,23290.0000,0,0
20011009,22690.0000,22690.0000,22690.0000,22690.0000,0,0
20011010,22130.0000,22130.0000,22130.0000,22130.0000,0,0
20011011,22055.0000,22055.0000,22055.0000,22055.0000,0,0
20011012,22280.0000,22280.0000,22280.0000,22280.0000,0,0
20011015,21895.0000,21895.0000,21895.0000,21895.0000,0,0
20011016,21655.0000,21655.0000,21655.0000,21655.0000,0,0
20011017,21780.0000,21780.0000,21780.0000,21780.0000,0,0
20011018,21245.0000,21245.0000,21245.0000,21245.0000,0,0
20011019,21295.0000,21295.0000,21295.0000,21295.0000,0,0
20011022,21105.0000,21105.0000,21105.0000,21105.0000,0,0
20011023,21145.0000,21145.0000,21145.0000,21145.0000,0,0
20011024,21005.0000,21005.0000,21005.0000,21005.0000,0,0
20011025,21040.0000,21040.0000,21040.0000,21040.0000,0,0
20011026,21015.0000,21015.0000,21015.0000,21015.0000,0,0
20011029,21155.0000,21155.0000,21155.0000,21155.0000,0,0
20011030,21350.0000,21400.0000,21250.0000,21315.0000,5031,0
20011031,21250.0000,21275.0000,20950.0000,21125.0000,8360,0
20011101,21150.0000,21200.0000,21025.0000,21035.0000,4390,0
20011102,21025.0000,21025.0000,20525.0000,20550.0000,18143,0
20011105,20450.0000,20625.0000,20400.0000,20490.0000,7021,0
20011106,20550.0000,20700.0000,20525.0000,20590.0000,7017,0
20011107,20625.0000,20725.0000,20525.0000,20640.0000,6591,0
20011108,20550.0000,20600.0000,20350.0000,20390.0000,6444,0
20011109,20400.0000,20475.0000,20275.0000,20400.0000,6187,0
20011112,20625.0000,21050.0000,20575.0000,20590.0000,7869,0
20011113,20450.0000,20775.0000,20325.0000,20700.0000,7833,0
20011114,20775.0000,20875.0000,20675.0000,20715.0000,4978,0
20011115,20550.0000,20600.0000,20400.0000,20540.0000,4283,0
20011116,20425.0000,20600.0000,20425.0000,20475.0000,3811,0
20011119,20475.0000,20500.0000,20225.0000,20290.0000,5854,0
20011120,20325.0000,20375.0000,20200.0000,20250.0000,5581,0
20011121,20225.0000,20250.0000,20075.0000,20175.0000,6731,0
20011126,20225.0000,20300.0000,20100.0000,20140.0000,12445,0
20011127,20200.0000,20250.0000,20125.0000,20200.0000,16630,0
20011128,20225.0000,20700.0000,20225.0000,20575.0000,16317,0
20011129,20600.0000,20600.0000,20405.0000,20405.0000,3,0
20011130,20705.0000,20705.0000,20705.0000,20705.0000,0,0
20011203,20725.0000,21055.0000,20725.0000,21055.0000,1,0
20011204,20695.0000,20695.0000,20695.0000,20695.0000,0,0
20011205,20930.0000,20930.0000,20930.0000,20930.0000,0,0
20011206,20950.0000,21120.0000,20950.0000,21120.0000,2,0
20011207,21270.0000,21270.0000,21270.0000,21270.0000,0,0
20011210,21300.0000,21300.0000,21100.0000,21145.0000,7,0
20011211,21305.0000,21305.0000,21305.0000,21305.0000,0,0
20011212,21255.0000,21255.0000,21255.0000,21255.0000,0,0
20011213,21330.0000,21330.0000,21330.0000,21330.0000,0,0
20011214,21550.0000,21750.0000,21550.0000,21740.0000,11,0
20011217,21755.0000,21755.0000,21755.0000,21755.0000,2,0
20011218,21750.0000,22030.0000,21750.0000,22030.0000,5,0
20011219,22300.0000,22300.0000,21470.0000,21470.0000,3,0
20011220,21930.0000,21930.0000,21930.0000,21930.0000,0,0
20011221,22100.0000,22350.0000,22100.0000,22290.0000,2,0
20011226,22000.0000,22645.0000,22000.0000,22645.0000,1,0
20011227,22270.0000,22270.0000,22270.0000,22270.0000,0,0
20011228,22455.0000,22455.0000,22455.0000,22455.0000,0,0
20011231,22905.0000,22905.0000,22905.0000,22905.0000,0,0
20020102,22640.0000,22640.0000,22640.0000,22640.0000,0,0
20020103,23005.0000,23005.0000,23005.0000,23005.0000,0,0
20020104,23215.0000,23215.0000,23215.0000,23215.0000,0,0
20020107,23300.0000,23300.0000,23300.0000,23300.0000,0,0
20020108,23165.0000,23165.0000,23165.0000,23165.0000,0,0
20020109,23515.0000,23515.0000,23515.0000,23515.0000,0,0
20020110,23465.0000,23465.0000,23465.0000,23465.0000,0,0
20020111,23455.0000,23455.0000,23455.0000,23455.0000,0,0
20020114,22540.0000,22540.0000,22540.0000,22540.0000,0,0
20020115,22740.0000,22740.0000,22740.0000,22740.0000,0,0
20020116,22775.0000,22775.0000,22775.0000,22775.0000,0,0
20020117,22190.0000,22190.0000,22190.0000,22190.0000,0,0
20020118,21690.0000,21690.0000,21690.0000,21690.0000,0,0
20020122,21405.0000,21405.0000,21405.0000,21405.0000,0,0
20020123,21265.0000,21265.0000,21265.0000,21265.0000,0,0
20020124,21330.0000,21330.0000,21330.0000,21330.0000,0,0
20020125,21490.0000,21490.0000,21490.0000,21490.0000,0,0
20020128,21215.0000,21215.0000,21215.0000,21215.0000,0,0
20020129,21440.0000,21440.0000,21440.0000,21440.0000,0,0
20020130,21450.0000,21550.0000,21250.0000,21465.0000,7705,0
20020131,21350.0000,21400.0000,21050.0000,21115.0000,11680,0
20020201,21175.0000,21675.0000,21150.0000,21565.0000,13421,0
20020204,21450.0000,21575.0000,21275.0000,21475.0000,7212,0
20020205,21500.0000,22050.0000,21475.0000,21985.0000,13718,0
20020206,22200.0000,22350.0000,21800.0000,21825.0000,13065,0
20020207,21850.0000,21950.0000,21700.0000,21725.0000,6482,0
20020208,21950.0000,22450.0000,21925.0000,22275.0000,12882,0
20020211,21925.0000,22150.0000,21800.0000,22075.0000,6661,0
20020212,21825.0000,22450.0000,21825.0000,22425.0000,9327,0
20020213,22175.0000,22600.0000,22100.0000,22525.0000,10446,0
20020214,22625.0000,22825.0000,22375.0000,22650.0000,15090,0
20020215,22850.0000,22975.0000,22575.0000,22690.0000,10330,0
20020219,22550.0000,22775.0000,22300.0000,22350.0000,7954,0
20020220,22350.0000,22425.0000,21850.0000,22000.0000,10533,0
20020221,21950.0000,22175.0000,21825.0000,22100.0000,6135,0
20020222,22175.0000,22175.0000,21950.0000,21990.0000,4478,0
20020225,21975.0000,22000.0000,21700.0000,21840.0000,10633,0
20020226,21850.0000,22200.0000,21825.0000,22115.0000,16371,0
20020227,22160.0000,22160.0000,22160.0000,22160.0000,0,0
20020228,22520.0000,22520.0000,22520.0000,22520.0000,0,0
20020301,22770.0000,22770.0000,22770.0000,22770.0000,0,0
20020304,22945.0000,22945.0000,22945.0000,22945.0000,0,0
20020305,22710.0000,22710.0000,22710.0000,22710.0000,0,0
20020306,22585.0000,22585.0000,22585.0000,22585.0000,0,0
20020307,22335.0000,22335.0000,22335.0000,22335.0000,0,0
20020308,22460.0000,22460.0000,22460.0000,22460.0000,0,0
20020311,22360.0000,22360.0000,22360.0000,22360.0000,0,0
20020312,22425.0000,22425.0000,22425.0000,22425.0000,0,0
20020313,22575.0000,22575.0000,22575.0000,22575.0000,0,0
20020314,22435.0000,22435.0000,22435.0000,22435.0000,0,0
20020315,22400.0000,22400.0000,22400.0000,22400.0000,0,0
20020318,22450.0000,22450.0000,22450.0000,22450.0000,0,0
20020319,22550.0000,22550.0000,22550.0000,22550.0000,0,0
20020320,22600.0000,22600.0000,22600.0000,22600.0000,0,0
20020321,22495.0000,22495.0000,22495.0000,22495.0000,40,0
20020322,22655.0000,22655.0000,22655.0000,22655.0000,0,0
20020325,22855.0000,22855.0000,22855.0000,22855.0000,0,0
20020326,23000.0000,23000.0000,22880.0000,22880.0000,1,0
20020327,23225.0000,23450.0000,23200.0000,23400.0000,15363,0
20020328,23475.0000,23525.0000,23200.0000,23250.0000,9634,0
20020401,23350.0000,23525.0000,23275.0000,23500.0000,6128,0
20020402,23375.0000,23750.0000,23350.0000,23735.0000,9197,0
20020403,23600.0000,23675.0000,23275.0000,23335.0000,11087,0
20020404,23125.0000,23275.0000,23000.0000,23125.0000,9223,0
20020405,23100.0000,23225.0000,22825.0000,22900.0000,9344,0
20020408,22875.0000,23025.0000,22775.0000,22850.0000,6218,0
20020409,22850.0000,22875.0000,22650.0000,22790.0000,8094,0
20020410,22700.0000,23225.0000,22675.0000,23140.0000,10974,0
20020411,23100.0000,23100.0000,22825.0000,22915.0000,11012,0
20020412,22850.0000,23025.0000,22800.0000,22965.0000,4273,0
20020415,23000.0000,23075.0000,22225.0000,22250.0000,20446,0
20020416,22300.0000,22350.0000,21950.0000,22025.0000,16709,0
20020417,22200.0000,22350.0000,22100.0000,22250.0000,8464,0
20020418,22300.0000,22775.0000,22250.0000,22490.0000,16385,0
20020419,22375.0000,22600.0000,22375.0000,22515.0000,4315,0
20020422,22575.0000,22875.0000,22575.0000,22715.0000,14690,0
20020423,22600.0000,22975.0000,22550.0000,22850.0000,9750,0
20020424,22875.0000,22975.0000,22800.0000,22810.0000,6572,0
20020425,23025.0000,23250.0000,22950.0000,23100.0000,10736,0
20020426,23100.0000,23375.0000,22925.0000,23260.0000,13379,0
20020429,22950.0000,23210.0000,22950.0000,23210.0000,2,0
20020430,22650.0000,22700.0000,22650.0000,22685.0000,3,0
20020501,22750.0000,22750.0000,22660.0000,22660.0000,2,0
20020502,22725.0000,22725.0000,22725.0000,22725.0000,0,0
20020503,22985.0000,22985.0000,22985.0000,22985.0000,0,0
20020506,22980.0000,22980.0000,22980.0000,22980.0000,0,0
20020507,23080.0000,23080.0000,23080.0000,23080.0000,0,0
20020508,22845.0000,22845.0000,22845.0000,22845.0000,0,0
20020509,23055.0000,23055.0000,23055.0000,23055.0000,0,0
20020510,23270.0000,23270.0000,23270.0000,23270.0000,0,0
20020513,23500.0000,23500.0000,22955.0000,22955.0000,3,0
20020514,22955.0000,22955.0000,22955.0000,22955.0000,0,0
20020515,23105.0000,23105.0000,23105.0000,23105.0000,0,0
20020516,23175.0000,23175.0000,23170.0000,23170.0000,1,0
20020517,23245.0000,23245.0000,23245.0000,23245.0000,0,0
20020520,23820.0000,23820.0000,23820.0000,23820.0000,0,0
20020521,24500.0000,24500.0000,24145.0000,24145.0000,2,0
20020522,24120.0000,24120.0000,24120.0000,24120.0000,0,0
20020523,24480.0000,24480.0000,24480.0000,24480.0000,0,0
20020524,24280.0000,24280.0000,24280.0000,24280.0000,0,0
20020528,24330.0000,24330.0000,24330.0000,24330.0000,0,0
20020529,24645.0000,24645.0000,24645.0000,24645.0000,0,0
20020530,24625.0000,24950.0000,24575.0000,24925.0000,8914,0
20020531,25150.0000,25375.0000,24875.0000,25210.0000,18883,0
20020603,25150.0000,25500.0000,25075.0000,25400.0000,8429,0
20020604,25550.0000,25750.0000,25450.0000,25625.0000,8414,0
20020605,25250.0000,25325.0000,24600.0000,24725.0000,24031,0
20020606,24725.0000,25075.0000,24575.0000,24975.0000,12043,0
20020607,25050.0000,25275.0000,24775.0000,24900.0000,10169,0
20020610,24750.0000,24875.0000,24450.0000,24560.0000,9209,0
20020611,24425.0000,24475.0000,23950.0000,24410.0000,22357,0
20020612,24375.0000,24775.0000,24350.0000,24575.0000,11577,0
20020613,24400.0000,24500.0000,24100.0000,24160.0000,14693,0
20020614,24400.0000,24425.0000,24150.0000,24250.0000,8581,0
20020617,24150.0000,24250.0000,24000.0000,24115.0000,5354,0
20020618,24225.0000,24325.0000,24125.0000,24225.0000,8694,0
20020619,24475.0000,24500.0000,24175.0000,24210.0000,11630,0
20020620,24325.0000,24400.0000,24225.0000,24350.0000,10912,0
20020621,24350.0000,24450.0000,24125.0000,24275.0000,10791,0
20020624,24500.0000,24550.0000,24325.0000,24335.0000,16028,0
20020625,24175.0000,24250.0000,23900.0000,24160.0000,23267,0
20020626,24400.0000,24475.0000,24150.0000,24260.0000,26309,0
20020627,24410.0000,24410.0000,24410.0000,24410.0000,0,0
20020628,24195.0000,24195.0000,24195.0000,24195.0000,0,0
20020701,24360.0000,24360.0000,24360.0000,24360.0000,0,0
20020702,24670.0000,24670.0000,24670.0000,24670.0000,3,0
20020703,24695.0000,24695.0000,24695.0000,24695.0000,0,0
20020708,24700.0000,24820.0000,24700.0000,24820.0000,1,0
20020709,25210.0000,25210.0000,25210.0000,25210.0000,0,0
20020710,25170.0000,25170.0000,25170.0000,25170.0000,0,0
20020711,25380.0000,25380.0000,25380.0000,25380.0000,0,0
20020712,25250.0000,25250.0000,25250.0000,25250.0000,0,0
20020715,25700.0000,25700.0000,25515.0000,25515.0000,1,0
20020716,25090.0000,25090.0000,25090.0000,25090.0000,5,0
20020717,24950.0000,24950.0000,24950.0000,24950.0000,0,0
20020718,24600.0000,24950.0000,24600.0000,24950.0000,1,0
20020719,25315.0000,25315.0000,25315.0000,25315.0000,0,0
20020722,25150.0000,25150.0000,25150.0000,25150.0000,0,0
20020723,25200.0000,25200.0000,24340.0000,24340.0000,4,0
20020724,24050.0000,24225.0000,24050.0000,24225.0000,2,0
20020725,24200.0000,24260.0000,24200.0000,24260.0000,7,0
20020726,23310.0000,23310.0000,23310.0000,23310.0000,0,0
20020729,23185.0000,23185.0000,23185.0000,23185.0000,0,0
20020730,23300.0000,23475.0000,23225.0000,23290.0000,8487,0
20020731,23300.0000,23325.0000,22850.0000,22990.0000,9926,0
20020801,22750.0000,23075.0000,22750.0000,22915.0000,10439,0
20020802,23000.0000,23125.0000,22875.0000,22965.0000,10381,0
20020805,23075.0000,23375.0000,23025.0000,23165.0000,5529,0
20020806,23025.0000,23175.0000,23000.0000,23065.0000,4880,0
20020807,23225.0000,23525.0000,23200.0000,23375.0000,8401,0
20020808,23375.0000,23425.0000,23125.0000,23190.0000,6603,0
20020809,23125.0000,23400.0000,23100.0000,23350.0000,5314,0
20020812,23575.0000,23675.0000,22900.0000,22965.0000,10540,0
20020813,23050.0000,23075.0000,22875.0000,22900.0000,4806,0
20020814,23200.0000,23225.0000,22250.0000,22290.0000,17475,0
20020815,22375.0000,22525.0000,22300.0000,22415.0000,12720,0
20020816,22400.0000,22900.0000,22350.0000,22465.0000,8735,0
20020819,22500.0000,22600.0000,21950.0000,22025.0000,15364,0
20020820,22175.0000,22325.0000,22050.0000,22185.0000,7594,0
20020821,22150.0000,22325.0000,22075.0000,22100.0000,5588,0
20020822,22075.0000,22450.0000,21900.0000,22325.0000,10263,0
20020823,22225.0000,22250.0000,21900.0000,22115.0000,9327,0
20020826,22150.0000,22275.0000,22150.0000,22190.0000,5520,0
20020827,22200.0000,22625.0000,22100.0000,22515.0000,9901,0
20020828,22425.0000,22700.0000,22425.0000,22490.0000,5374,0
20020829,22720.0000,22720.0000,22720.0000,22720.0000,0,0
20020830,22230.0000,22230.0000,22230.0000,22230.0000,0,0
20020903,22315.0000,22315.0000,22315.0000,22315.0000,0,0
20020904,22365.0000,22365.0000,22365.0000,22365.0000,0,0
20020905,22615.0000,22615.0000,22615.0000,22615.0000,0,0
20020906,22590.0000,22590.0000,22590.0000,22590.0000,0,0
20020909,22920.0000,22920.0000,22920.0000,22920.0000,0,0
20020910,22810.0000,22810.0000,22810.0000,22810.0000,0,0
20020911,22735.0000,22735.0000,22735.0000,22735.0000,0,0
20020912,22960.0000,22960.0000,22960.0000,22960.0000,0,0
20020913,22600.0000,22795.0000,22600.0000,22795.0000,11,0
20020916,22770.0000,22770.0000,22770.0000,22770.0000,0,0
20020917,22910.0000,22910.0000,22910.0000,22910.0000,11,0
20020918,23120.0000,23120.0000,23120.0000,23120.0000,0,0
20020919,23220.0000,23220.0000,23220.0000,23220.0000,0,0
20020920,23170.0000,23170.0000,23170.0000,23170.0000,0,0
20020923,23160.0000,23160.0000,23160.0000,23160.0000,0,0
20020924,23270.0000,23270.0000,23270.0000,23270.0000,0,0
20020925,22920.0000,22920.0000,22920.0000,22920.0000,0,0
20020926,22545.0000,22545.0000,22545.0000,22545.0000,0,0
20020927,22475.0000,22475.0000,22475.0000,22475.0000,0,0
20020930,23150.0000,23150.0000,22690.0000,22690.0000,1,0
20021001,22390.0000,22390.0000,22390.0000,22390.0000,0,0
20021002,22375.0000,22375.0000,22375.0000,22375.0000,0,0
20021003,22375.0000,22375.0000,22375.0000,22375.0000,0,0
20021004,22400.0000,22400.0000,22400.0000,22400.0000,0,0
20021007,22215.0000,22215.0000,22215.0000,22215.0000,0,0
20021008,21830.0000,21830.0000,21830.0000,21830.0000,0,0
20021009,21715.0000,21715.0000,21715.0000,21715.0000,0,0
20021010,21390.0000,21390.0000,21390.0000,21390.0000,0,0
20021011,21565.0000,21565.0000,21565.0000,21565.0000,0,0
20021014,21515.0000,21515.0000,21515.0000,21515.0000,0,0
20021015,21580.0000,21580.0000,21580.0000,21580.0000,0,0
20021016,21815.0000,21815.0000,21815.0000,21815.0000,0,0
20021017,21690.0000,21690.0000,21690.0000,21690.0000,0,0
20021018,21775.0000,21775.0000,21775.0000,21775.0000,0,0
20021021,21735.0000,21735.0000,21735.0000,21735.0000,0,0
20021022,22035.0000,22035.0000,22035.0000,22035.0000,0,0
20021023,22010.0000,22010.0000,22010.0000,22010.0000,0,0
20021024,21785.0000,21785.0000,21785.0000,21785.0000,0,0
20021025,22010.0000,22010.0000,22010.0000,22010.0000,0,0
20021028,22035.0000,22035.0000,22035.0000,22035.0000,0,0
20021029,22525.0000,22525.0000,22525.0000,22525.0000,0,0
20021030,22450.0000,22700.0000,22275.0000,22425.0000,12549,0
20021031,22450.0000,22600.0000,22400.0000,22525.0000,9360,0
20021101,22875.0000,22875.0000,22425.0000,22450.0000,9108,0
20021104,22325.0000,22525.0000,22300.0000,22435.0000,5009,0
20021105,22525.0000,22575.0000,22425.0000,22475.0000,4741,0
20021106,22375.0000,22475.0000,22325.0000,22415.0000,2739,0
20021107,22625.0000,22850.0000,22525.0000,22750.0000,16581,0
20021108,22900.0000,23025.0000,22600.0000,22660.0000,13451,0
20021111,22675.0000,22925.0000,22625.0000,22860.0000,7874,0
20021112,22875.0000,23100.0000,22750.0000,23000.0000,7614,0
20021113,22925.0000,23150.0000,22625.0000,22800.0000,15128,0
20021114,22875.0000,22900.0000,22675.0000,22810.0000,5505,0
20021115,22850.0000,22950.0000,22675.0000,22875.0000,4842,0
20021118,22750.0000,22775.0000,22625.0000,22685.0000,6168,0
20021119,22800.0000,22825.0000,22700.0000,22735.0000,6841,0
20021120,22750.0000,22775.0000,22625.0000,22675.0000,13879,0
20021121,22675.0000,22750.0000,22150.0000,22340.0000,22211,0
20021122,22350.0000,22750.0000,22300.0000,22715.0000,12621,0
20021125,22500.0000,22500.0000,22275.0000,22365.0000,21430,0
20021126,22350.0000,22350.0000,22170.0000,22170.0000,7,0
20021127,22085.0000,22085.0000,22085.0000,22085.0000,0,0
20021202,22125.0000,22125.0000,22125.0000,22125.0000,0,0
20021203,22350.0000,22675.0000,22350.0000,22675.0000,1,0
20021204,22850.0000,22850.0000,22800.0000,22810.0000,2,0
20021205,23125.0000,23375.0000,23125.0000,23125.0000,3,0
20021206,23175.0000,23175.0000,23175.0000,23175.0000,3,0
20021209,22750.0000,23015.0000,22650.0000,23015.0000,9,0
20021210,23055.0000,23055.0000,23055.0000,23055.0000,4,0
20021211,22850.0000,23185.0000,22850.0000,23185.0000,3,0
20021212,23275.0000,23735.0000,23275.0000,23735.0000,3,0
20021213,23800.0000,23800.0000,23535.0000,23535.0000,9,0
20021216,23525.0000,23525.0000,23525.0000,23525.0000,0,0
20021217,23215.0000,23215.0000,23215.0000,23215.0000,0,0
20021218,23340.0000,23340.0000,23340.0000,23340.0000,0,0
20021219,23615.0000,23615.0000,23615.0000,23615.0000,0,0
20021220,23150.0000,23150.0000,23150.0000,23150.0000,0,0
20021223,23265.0000,23265.0000,23265.0000,23265.0000,0,0
20021224,23285.0000,23285.0000,23285.0000,23285.0000,0,0
20021226,23500.0000,23500.0000,23500.0000,23500.0000,0,0
20021227,23550.0000,23560.0000,23500.0000,23560.0000,4,0
20021230,23315.0000,23315.0000,23315.0000,23315.0000,0,0
20021231,24015.0000,24015.0000,24015.0000,24015.0000,0,0
20030102,24070.0000,24070.0000,24070.0000,24070.0000,0,0
20030103,24470.0000,24470.0000,24470.0000,24470.0000,0,0
20030106,24505.0000,24505.0000,24505.0000,24505.0000,0,0
20030107,24030.0000,24030.0000,24030.0000,24030.0000,0,0
20030108,24290.0000,24290.0000,24290.0000,24290.0000,0,0
20030109,24230.0000,24230.0000,24230.0000,24230.0000,0,0
20030110,24320.0000,24320.0000,24320.0000,24320.0000,0,0
20030113,24165.0000,24165.0000,24165.0000,24165.0000,0,0
20030114,23790.0000,23790.0000,23790.0000,23790.0000,0,0
20030115,23865.0000,23865.0000,23865.0000,23865.0000,0,0
20030116,24140.0000,24140.0000,24140.0000,24140.0000,0,0
20030117,24015.0000,24015.0000,24015.0000,24015.0000,0,0
20030121,24065.0000,24065.0000,24065.0000,24065.0000,0,0
20030122,24205.0000,24205.0000,24205.0000,24205.0000,0,0
20030123,23950.0000,23950.0000,23890.0000,23890.0000,7,0
20030124,24390.0000,24390.0000,24390.0000,24390.0000,0,0
20030127,24140.0000,24140.0000,24140.0000,24140.0000,4,0
20030128,24340.0000,24340.0000,24340.0000,24340.0000,0,0
20030129,23990.0000,23990.0000,23990.0000,23990.0000,0,0
20030130,24000.0000,24600.0000,23975.0000,24350.0000,16127,0
20030131,24300.0000,24425.0000,24175.0000,24300.0000,9221,0
20030203,24300.0000,24375.0000,24050.0000,24175.0000,8143,0
20030204,24375.0000,24650.0000,24350.0000,24590.0000,13290,0
20030205,24725.0000,24725.0000,23675.0000,23840.0000,23723,0
20030206,23925.0000,24075.0000,23300.0000,23400.0000,25094,0
20030207,23525.0000,23675.0000,23150.0000,23250.0000,15219,0
20030210,23325.0000,23425.0000,22925.0000,23000.0000,14386,0
20030211,22825.0000,22900.0000,22675.0000,22850.0000,18046,0
20030212,22800.0000,22900.0000,22475.0000,22535.0000,15113,0
20030213,22550.0000,22750.0000,22450.0000,22665.0000,17603,0
20030214,22650.0000,22725.0000,22500.0000,22675.0000,9453,0
20030218,22525.0000,22975.0000,22500.0000,22775.0000,9185,0
20030219,22825.0000,23150.0000,22775.0000,23125.0000,12223,0
20030220,23050.0000,23400.0000,23025.0000,23310.0000,13498,0
20030221,23175.0000,23375.0000,23050.0000,23325.0000,10471,0
20030224,23275.0000,23625.0000,23250.0000,23575.0000,15051,0
20030225,23550.0000,23600.0000,23050.0000,23210.0000,22436,0
20030226,23200.0000,23325.0000,23050.0000,23275.0000,14022,0
20030227,22835.0000,22835.0000,22835.0000,22835.0000,0,0
20030228,22960.0000,22960.0000,22960.0000,22960.0000,0,0
20030303,23320.0000,23320.0000,23320.0000,23320.0000,0,0
20030304,23320.0000,23320.0000,23320.0000,23320.0000,0,0
20030305,23145.0000,23145.0000,23145.0000,23145.0000,0,0
20030306,23340.0000,23340.0000,23340.0000,23340.0000,0,0
20030307,23415.0000,23415.0000,23415.0000,23415.0000,0,0
20030310,23375.0000,23375.0000,23375.0000,23375.0000,0,0
20030311,23425.0000,23425.0000,23425.0000,23425.0000,0,0
20030312,23150.0000,23150.0000,23150.0000,23150.0000,0,0
20030313,22675.0000,22675.0000,22675.0000,22675.0000,0,0
20030314,22670.0000,22670.0000,22670.0000,22670.0000,2,0
20030317,22230.0000,22230.0000,22230.0000,22230.0000,0,0
20030318,22295.0000,22295.0000,22295.0000,22295.0000,0,0
20030319,22080.0000,22080.0000,22080.0000,22080.0000,0,0
20030320,22055.0000,22055.0000,22055.0000,22055.0000,0,0
20030321,21745.0000,21745.0000,21745.0000,21745.0000,3,0
20030324,21820.0000,21820.0000,21820.0000,21820.0000,0,0
20030325,21945.0000,21945.0000,21945.0000,21945.0000,0,0
20030326,21970.0000,21970.0000,21970.0000,21970.0000,0,0
20030327,21945.0000,21945.0000,21945.0000,21945.0000,0,0
20030328,21925.0000,22300.0000,21800.0000,22165.0000,9671,0
20030331,22300.0000,22375.0000,22200.0000,22325.0000,5020,0
20030401,22200.0000,22300.0000,22075.0000,22185.0000,6104,0
20030929,25390.0000,25390.0000,25390.0000,25390.0000,2,0
20030930,25725.0000,25725.0000,25725.0000,25725.0000,0,0
20031001,25540.0000,25540.0000,25540.0000,25540.0000,0,0
20031002,25515.0000,25515.0000,25515.0000,25515.0000,0,0
20031003,24190.0000,24190.0000,24190.0000,24190.0000,0,0
20031006,24090.0000,24090.0000,24090.0000,24090.0000,0,0
20031007,24415.0000,24415.0000,24415.0000,24415.0000,0,0
20031008,24365.0000,24365.0000,24365.0000,24365.0000,0,0
20031009,24225.0000,24225.0000,24225.0000,24225.0000,0,0
20031010,24565.0000,24565.0000,24565.0000,24565.0000,0,0
20031013,24450.0000,24915.0000,24450.0000,24915.0000,1,0
20031014,24675.0000,24675.0000,24675.0000,24675.0000,1,0
20031015,24850.0000,24850.0000,24750.0000,24750.0000,2,0
20031016,24625.0000,24625.0000,24625.0000,24625.0000,0,0
20031017,24715.0000,24715.0000,24715.0000,24715.0000,0,0
20031020,25040.0000,25040.0000,25040.0000,25040.0000,0,0
20031021,25355.0000,25355.0000,25355.0000,25355.0000,0,0
20031022,25690.0000,25690.0000,25690.0000,25690.0000,0,0
20031023,25875.0000,25875.0000,25875.0000,25875.0000,0,0
20031024,25875.0000,25875.0000,25840.0000,25840.0000,1,0
20031027,25975.0000,25975.0000,25975.0000,25975.0000,0,0
20031028,25825.0000,25825.0000,25500.0000,25500.0000,1,0
20031029,25725.0000,25725.0000,25725.0000,25725.0000,0,0
20031030,25975.0000,25975.0000,25690.0000,25690.0000,1,0
20031031,25750.0000,25750.0000,25340.0000,25340.0000,1,0
20031103,24850.0000,24850.0000,24650.0000,24650.0000,5,0
20031104,25165.0000,25165.0000,25165.0000,25165.0000,0,0
20031105,24940.0000,24940.0000,24940.0000,24940.0000,0,0
20031106,24800.0000,24800.0000,24800.0000,24800.0000,0,0
20031107,25305.0000,25305.0000,25305.0000,25305.0000,0,0
20031110,25465.0000,25465.0000,25465.0000,25465.0000,0,0
20031111,25350.0000,25350.0000,25350.0000,25350.0000,0,0
20031112,26100.0000,26690.0000,26100.0000,26690.0000,2,0
20031113,26490.0000,26490.0000,26490.0000,26490.0000,2,0
20031114,26950.0000,27090.0000,26950.0000,27090.0000,2,0
20031117,26500.0000,26500.0000,26150.0000,26150.0000,2,0
20031118,26250.0000,26855.0000,26250.0000,26850.0000,2,0
20031119,26600.0000,26600.0000,26365.0000,26365.0000,3,0
20031120,26325.0000,26325.0000,26325.0000,26325.0000,0,0
20031121,26525.0000,26525.0000,26525.0000,26525.0000,1,0
20031124,26275.0000,26275.0000,26275.0000,26275.0000,0,0
20031125,26250.0000,26540.0000,26250.0000,26540.0000,5,0
20031126,26825.0000,26825.0000,26825.0000,26825.0000,0,0
20031201,27050.0000,27700.0000,27050.0000,27265.0000,3,0
20031202,27515.0000,27515.0000,27515.0000,27515.0000,0,0
20031203,27375.0000,27375.0000,27375.0000,27375.0000,0,0
20031204,27295.0000,27295.0000,27295.0000,27295.0000,0,0
20031205,27750.0000,27750.0000,27250.0000,27395.0000,6,0
20031208,27775.0000,27775.0000,27775.0000,27775.0000,0,0
20031209,28250.0000,28250.0000,28250.0000,28250.0000,0,0
20031210,28075.0000,28075.0000,28075.0000,28075.0000,0,0
20031211,27970.0000,27970.0000,27970.0000,27970.0000,0,0
20031212,28185.0000,28185.0000,28185.0000,28185.0000,9462,0
20031215,28270.0000,28270.0000,28270.0000,28270.0000,0,0
20031216,28220.0000,28220.0000,28220.0000,28220.0000,0,0
20031217,28535.0000,28535.0000,28535.0000,28535.0000,0,0
20031218,28635.0000,28635.0000,28635.0000,28635.0000,0,0
20031219,28685.0000,28685.0000,28685.0000,28685.0000,0,0
20031222,28620.0000,28620.0000,28620.0000,28620.0000,0,0
20031223,28720.0000,28720.0000,28720.0000,28720.0000,0,0
20031224,28945.0000,28945.0000,28945.0000,28945.0000,0,0
20031229,29630.0000,29630.0000,29630.0000,29630.0000,0,0
20031230,29930.0000,29930.0000,29930.0000,29930.0000,0,0
20031231,29780.0000,29780.0000,29780.0000,29780.0000,0,0
20040105,31180.0000,31180.0000,31180.0000,31180.0000,0,0
20040106,31595.0000,31595.0000,31595.0000,31595.0000,0,0
20040107,31270.0000,31270.0000,31270.0000,31270.0000,3,0
20040108,31320.0000,31320.0000,31320.0000,31320.0000,0,0
20040109,32440.0000,32440.0000,32440.0000,32440.0000,0,0
20040112,33040.0000,33040.0000,33040.0000,33040.0000,0,0
20040113,32940.0000,32940.0000,32940.0000,32940.0000,0,0
20040114,32105.0000,32105.0000,32105.0000,32105.0000,0,0
20040115,31020.0000,31020.0000,31020.0000,31020.0000,0,0
20040116,31605.0000,31605.0000,31605.0000,31605.0000,0,0
20040120,31580.0000,31580.0000,31580.0000,31580.0000,0,0
20040121,31005.0000,31005.0000,31005.0000,31005.0000,0,0
20040122,31715.0000,31715.0000,31715.0000,31715.0000,0,0
20040123,31780.0000,31780.0000,31780.0000,31780.0000,0,0
20040126,31540.0000,31540.0000,31540.0000,31540.0000,0,0
20040127,32755.0000,32755.0000,32755.0000,32755.0000,0,0
20040128,33130.0000,33130.0000,33130.0000,33130.0000,0,0
20040129,32650.0000,32650.0000,30600.0000,31150.0000,31381,0
20040130,31150.0000,31475.0000,31075.0000,31250.0000,14575,0
20040202,31200.0000,31350.0000,29750.0000,30215.0000,25292,0
20040203,30750.0000,30900.0000,30450.0000,30615.0000,12734,0
20040204,30600.0000,30925.0000,30350.0000,30740.0000,8786,0
20040205,30750.0000,31100.0000,30450.0000,30615.0000,10613,0
20040206,30500.0000,32450.0000,30175.0000,31390.0000,18464,0
20040209,31675.0000,32200.0000,31425.0000,32140.0000,10416,0
20040210,32250.0000,32400.0000,31900.0000,31940.0000,14036,0
20040211,31750.0000,33000.0000,31600.0000,32790.0000,21911,0
20040212,32700.0000,33600.0000,32525.0000,33100.0000,22912,0
20040213,32825.0000,33700.0000,32350.0000,32910.0000,17753,0
20040217,33250.0000,33925.0000,33100.0000,33900.0000,16134,0
20040218,33750.0000,34250.0000,33150.0000,33500.0000,21038,0
20040219,33325.0000,33725.0000,32800.0000,33290.0000,25885,0
20040220,33050.0000,33350.0000,32300.0000,32665.0000,22942,0
20040223,32475.0000,32575.0000,31975.0000,32450.0000,20855,0
20040224,32650.0000,33175.0000,32575.0000,33110.0000,27317,0
20040225,33550.0000,33700.0000,32550.0000,32675.0000,32373,0
20040226,33585.0000,33585.0000,33585.0000,33585.0000,0,0
20040227,33510.0000,33510.0000,33510.0000,33510.0000,0,0
20040301,34660.0000,34660.0000,34660.0000,34660.0000,0,0
20040302,33560.0000,33560.0000,33560.0000,33560.0000,21,0
20040303,33725.0000,33725.0000,33725.0000,33725.0000,0,0
20040304,33805.0000,33805.0000,33805.0000,33805.0000,0,0
20040305,34915.0000,34915.0000,34915.0000,34915.0000,0,0
20040308,35000.0000,35000.0000,34915.0000,34915.0000,2,0
20040309,35865.0000,35865.0000,35865.0000,35865.0000,0,0
20040310,35890.0000,35890.0000,35890.0000,35890.0000,0,0
20040311,35930.0000,35930.0000,35930.0000,35930.0000,0,0
20040312,35280.0000,35280.0000,35280.0000,35280.0000,0,0
20040315,35665.0000,35665.0000,35665.0000,35665.0000,0,0
20040316,35800.0000,35800.0000,35800.0000,35800.0000,0,0
20040317,36285.0000,36285.0000,36285.0000,36285.0000,0,0
20040318,37310.0000,37310.0000,37310.0000,37310.0000,0,0
20040319,37800.0000,37800.0000,37800.0000,37800.0000,0,0
20040322,38125.0000,38125.0000,38125.0000,38125.0000,1,0
20040323,38525.0000,38525.0000,38525.0000,38525.0000,0,0
20040324,38235.0000,38235.0000,38235.0000,38235.0000,0,0
20040325,37995.0000,37995.0000,37995.0000,37995.0000,0,0
20040326,38570.0000,38570.0000,38570.0000,38570.0000,55,0
20040329,38080.0000,38080.0000,38080.0000,38080.0000,110,0
20040330,38275.0000,38975.0000,38275.0000,38875.0000,11140,0
20040331,39350.0000,39750.0000,39225.0000,39725.0000,17817,0
20040401,40375.0000,41050.0000,40075.0000,40740.0000,21492,0
20040402,41525.0000,41550.0000,39675.0000,40775.0000,27570,0
20040405,41000.0000,41000.0000,40100.0000,40585.0000,16836,0
20040406,41150.0000,41375.0000,40525.0000,41100.0000,13290,0
20040407,40900.0000,41400.0000,40350.0000,40950.0000,14718,0
20040408,40625.0000,40850.0000,40175.0000,40450.0000,14826,0
20040412,40750.0000,40800.0000,39100.0000,40150.0000,16249,0
20040413,39200.0000,39225.0000,36750.0000,37250.0000,37006,0
20040414,35650.0000,35900.0000,34150.0000,35025.0000,42405,0
20040415,34450.0000,35750.0000,34250.0000,35390.0000,20324,0
20040416,35450.0000,36200.0000,35150.0000,35725.0000,13863,0
20040419,36250.0000,36350.0000,35800.0000,36050.0000,10200,0
20040420,34950.0000,35325.0000,34475.0000,34725.0000,17891,0
20040421,32500.0000,33250.0000,30700.0000,30850.0000,39836,0
20040422,30950.0000,31250.0000,30000.0000,30140.0000,31034,0
20040423,30675.0000,30975.0000,30325.0000,30815.0000,19753,0
20040426,31100.0000,31200.0000,30800.0000,30865.0000,16361,0
20040427,31275.0000,31500.0000,30875.0000,31175.0000,25134,0
20040428,30850.0000,30850.0000,29125.0000,29335.0000,25528,0
20040429,29125.0000,29125.0000,29125.0000,29125.0000,0,0
20040430,29900.0000,30395.0000,29900.0000,30395.0000,4,0
20040503,30085.0000,30085.0000,30085.0000,30085.0000,0,0
20040504,30185.0000,30185.0000,30185.0000,30185.0000,0,0
20040505,30520.0000,30520.0000,30520.0000,30520.0000,0,0
20040506,29095.0000,29095.0000,29095.0000,29095.0000,0,0
20040507,27960.0000,27960.0000,27960.0000,27960.0000,0,0
20040510,28785.0000,28785.0000,28785.0000,28785.0000,0,0
20040511,27575.0000,27575.0000,27575.0000,27575.0000,0,0
20040512,27785.0000,27785.0000,27785.0000,27785.0000,0,0
20040513,28035.0000,28035.0000,28035.0000,28035.0000,0,0
20040514,28600.0000,28600.0000,28600.0000,28600.0000,0,0
20040517,28335.0000,28335.0000,28335.0000,28335.0000,0,0
20040518,28375.0000,28375.0000,28375.0000,28375.0000,0,0
20040519,29610.0000,29610.0000,29610.0000,29610.0000,0,0
20040520,28875.0000,28875.0000,28875.0000,28875.0000,1,0
20040521,29325.0000,29325.0000,29325.0000,29325.0000,0,0
20040524,29960.0000,29960.0000,29960.0000,29960.0000,1,0
20040525,30400.0000,30400.0000,30400.0000,30400.0000,0,0
20040526,30775.0000,30775.0000,30250.0000,30250.0000,11,0
20040527,30500.0000,31100.0000,30425.0000,30975.0000,12424,0
20040528,30850.0000,30950.0000,30150.0000,30550.0000,11195,0
20040601,30850.0000,30975.0000,30250.0000,30275.0000,14801,0
20040602,30450.0000,30550.0000,29000.0000,29190.0000,16933,0
20040603,29150.0000,29400.0000,28575.0000,28675.0000,11569,0
20040604,28650.0000,29175.0000,28250.0000,29050.0000,9978,0
20040607,29250.0000,29625.0000,29075.0000,29500.0000,9566,0
20040608,29500.0000,29725.0000,28700.0000,28850.0000,12483,0
20040609,28600.0000,29100.0000,28050.0000,28165.0000,15989,0
20040610,28250.0000,28775.0000,28175.0000,28740.0000,10534,0
20040614,28350.0000,28925.0000,28150.0000,28290.0000,9496,0
20040615,28250.0000,28850.0000,28150.0000,28675.0000,10614,0
20040616,28375.0000,28700.0000,28175.0000,28625.0000,10196,0
20040617,28800.0000,29650.0000,28625.0000,29625.0000,13931,0
20040618,29800.0000,30225.0000,29775.0000,29915.0000,12014,0
20040621,30050.0000,30250.0000,28700.0000,29300.0000,15708,0
20040622,29250.0000,29625.0000,29125.0000,29335.0000,17062,0
20040623,29500.0000,29525.0000,29150.0000,29375.0000,12353,0
20040624,29750.0000,31000.0000,29650.0000,30875.0000,26302,0
20040625,30675.0000,30775.0000,30450.0000,30635.0000,16989,0
20040628,30850.0000,30900.0000,29400.0000,29490.0000,18894,0
20040629,29295.0000,29295.0000,29295.0000,29295.0000,0,0
20040630,28905.0000,28905.0000,28905.0000,28905.0000,0,0
20040701,29715.0000,29715.0000,29715.0000,29715.0000,695,0
20040702,30030.0000,30030.0000,30030.0000,30030.0000,1,0
20040706,29860.0000,29860.0000,29860.0000,29860.0000,0,0
20040707,30250.0000,30590.0000,30250.0000,30590.0000,1,0
20040708,32135.0000,32135.0000,32135.0000,32135.0000,0,0
20040709,32335.0000,32335.0000,32335.0000,32335.0000,0,0
20040712,32670.0000,32670.0000,32670.0000,32670.0000,9,0
20040713,31920.0000,31920.0000,31920.0000,31920.0000,0,0
20040714,33020.0000,33020.0000,33020.0000,33020.0000,0,0
20040715,33290.0000,33290.0000,33290.0000,33290.0000,0,0
20040716,33590.0000,33590.0000,33590.0000,33590.0000,0,0
20040719,32965.0000,32965.0000,32965.0000,32965.0000,0,0
20040720,33025.0000,33025.0000,33025.0000,33025.0000,0,0
20040721,32015.0000,32015.0000,32015.0000,32015.0000,0,0
20040722,32120.0000,32120.0000,32120.0000,32120.0000,0,0
20040723,31700.0000,31700.0000,31700.0000,31700.0000,0,0
20040726,31200.0000,31200.0000,31200.0000,31200.0000,0,0
20040727,31210.0000,31210.0000,31210.0000,31210.0000,0,0
20040728,31100.0000,31840.0000,31100.0000,31840.0000,10,0
20040729,31625.0000,32050.0000,31175.0000,31775.0000,11059,0
20040730,32175.0000,33250.0000,32125.0000,32800.0000,20190,0
20040802,33150.0000,33200.0000,32700.0000,33100.0000,9356,0
20040803,32500.0000,33475.0000,32400.0000,33425.0000,14059,0
20040804,33000.0000,34150.0000,32875.0000,33685.0000,14012,0
20040805,33250.0000,33825.0000,33225.0000,33750.0000,10277,0
20040806,33700.0000,34500.0000,33500.0000,33875.0000,14170,0
20040809,33575.0000,33900.0000,32900.0000,33685.0000,9136,0
20040810,33650.0000,34125.0000,33475.0000,33610.0000,8105,0
20040811,33300.0000,33375.0000,32300.0000,32635.0000,16658,0
20040812,32975.0000,33250.0000,32450.0000,32785.0000,9215,0
20040813,32600.0000,33325.0000,32500.0000,33125.0000,9482,0
20040816,33500.0000,33850.0000,33375.0000,33685.0000,7989,0
20040817,33650.0000,33925.0000,33300.0000,33650.0000,8650,0
20040818,33625.0000,34400.0000,33150.0000,34185.0000,13614,0
20040819,34300.0000,34700.0000,34025.0000,34100.0000,15993,0
20040820,33950.0000,35050.0000,33875.0000,34350.0000,19928,0
20040823,34100.0000,34100.0000,33325.0000,33725.0000,15975,0
20040824,33525.0000,33550.0000,32700.0000,32885.0000,20785,0
20040825,33000.0000,33350.0000,32750.0000,33065.0000,18705,0
20040826,33400.0000,33500.0000,32875.0000,33390.0000,13951,0
20040827,33475.0000,33650.0000,32850.0000,32940.0000,19828,0
20040929,33700.0000,33700.0000,33540.0000,33540.0000,18,0
20040930,34755.0000,34755.0000,34755.0000,34755.0000,0,0
20041001,34780.0000,34780.0000,34780.0000,34780.0000,0,0
20041004,33890.0000,33890.0000,33890.0000,33890.0000,0,0
20041005,35575.0000,35575.0000,35575.0000,35575.0000,0,0
20041006,35800.0000,36290.0000,35800.0000,36290.0000,10,0
20041007,36150.0000,36150.0000,36150.0000,36150.0000,2,0
20041008,36540.0000,36540.0000,36540.0000,36540.0000,3,0
20041011,36500.0000,36500.0000,36325.0000,36325.0000,1,0
20041012,35340.0000,35340.0000,35340.0000,35340.0000,0,0
20041013,34565.0000,34565.0000,34565.0000,34565.0000,0,0
20041014,35340.0000,35340.0000,35340.0000,35340.0000,0,0
20041015,35615.0000,35615.0000,35615.0000,35615.0000,0,0
20041018,35000.0000,35000.0000,35000.0000,35000.0000,0,0
20041019,36040.0000,36040.0000,36040.0000,36040.0000,2,0
20041020,36825.0000,36825.0000,36825.0000,36825.0000,0,0
20041021,36615.0000,36615.0000,36615.0000,36615.0000,0,0
20041022,36730.0000,36730.0000,36730.0000,36730.0000,2,0
20041025,36800.0000,37050.0000,36800.0000,36965.0000,13,0
20041026,36765.0000,36765.0000,36765.0000,36765.0000,13,0
20041027,36075.0000,36075.0000,36075.0000,36075.0000,0,0
20041028,36025.0000,36025.0000,36025.0000,36025.0000,0,0
20041029,36600.0000,36600.0000,36600.0000,36600.0000,0,0
20041101,36725.0000,36725.0000,36725.0000,36725.0000,0,0
20041102,35175.0000,35175.0000,35175.0000,35175.0000,0,0
20041103,35865.0000,35865.0000,35865.0000,35865.0000,0,0
20041104,36990.0000,36990.0000,36990.0000,36990.0000,0,0
20041105,37600.0000,37600.0000,37600.0000,37600.0000,0,0
20041108,37510.0000,37510.0000,37510.0000,37510.0000,0,0
20041109,37750.0000,37750.0000,37750.0000,37750.0000,1,0
20041110,37900.0000,37900.0000,37175.0000,37175.0000,1,0
20041111,37500.0000,37500.0000,37300.0000,37460.0000,17,0
20041112,38000.0000,38225.0000,38000.0000,38185.0000,24,0
20041115,37935.0000,37935.0000,37935.0000,37935.0000,0,0
20041116,38035.0000,38035.0000,38035.0000,38035.0000,2,0
20041117,38500.0000,38500.0000,38400.0000,38400.0000,2,0
20041118,38125.0000,38125.0000,37835.0000,37835.0000,19,0
20041119,37825.0000,38075.0000,37825.0000,38075.0000,16,0
20041122,37950.0000,38200.0000,37935.0000,37935.0000,7,0
20041123,37850.0000,37850.0000,37850.0000,37850.0000,0,0
20041124,38150.0000,38150.0000,37700.0000,38145.0000,11,0
20041129,38375.0000,38975.0000,38375.0000,38930.0000,73,0
20041130,38550.0000,38900.0000,38550.0000,38695.0000,26,0
20041201,38900.0000,40500.0000,38900.0000,40210.0000,38,0
20041202,41000.0000,41000.0000,39300.0000,39620.0000,78,0
20041203,39650.0000,40150.0000,39300.0000,40060.0000,22,0
20041206,40150.0000,40150.0000,39660.0000,39660.0000,10,0
20041207,39650.0000,39650.0000,39250.0000,39270.0000,11,0
20041208,35400.0000,35750.0000,35250.0000,35590.0000,32,0
20041209,34500.0000,34600.0000,33880.0000,33880.0000,19,0
20041210,33250.0000,33750.0000,33250.0000,33600.0000,10,0
20041213,34100.0000,34350.0000,34035.0000,34035.0000,34,0
20041214,33640.0000,33640.0000,33640.0000,33640.0000,25,0
20041215,34150.0000,34500.0000,34150.0000,34265.0000,4,0
20041216,33500.0000,33500.0000,33500.0000,33500.0000,1,0
20041217,33750.0000,33880.0000,33750.0000,33880.0000,1,0
20041220,34650.0000,34650.0000,34200.0000,34200.0000,0,0
20041221,34510.0000,34510.0000,34510.0000,34510.0000,7,0
20041222,34050.0000,34050.0000,34050.0000,34050.0000,0,0
20041223,34500.0000,34600.0000,34450.0000,34450.0000,2,0
20041227,34800.0000,35100.0000,34550.0000,34900.0000,6,0
20041228,35000.0000,35165.0000,35000.0000,35165.0000,6,0
20050929,37870.0000,37870.0000,37870.0000,37870.0000,0,0
20050930,37655.0000,37655.0000,37655.0000,37655.0000,0,0
20051003,37370.0000,37370.0000,37370.0000,37370.0000,0,0
20051004,37220.0000,37220.0000,37220.0000,37220.0000,0,0
20051005,37485.0000,37485.0000,37485.0000,37485.0000,0,0
20051006,38065.0000,38065.0000,38065.0000,38065.0000,0,0
20051007,38940.0000,38940.0000,38940.0000,38940.0000,0,0
20051010,39315.0000,39315.0000,39315.0000,39315.0000,0,0
20051011,39465.0000,39465.0000,39465.0000,39465.0000,0,0
20051012,39280.0000,39280.0000,39280.0000,39280.0000,0,0
20051013,38765.0000,38765.0000,38765.0000,38765.0000,0,0
20051014,38750.0000,39400.0000,38750.0000,39400.0000,1,0
20051017,39465.0000,39465.0000,39465.0000,39465.0000,0,0
20051018,39265.0000,39265.0000,39265.0000,39265.0000,0,0
20051019,38290.0000,38290.0000,38290.0000,38290.0000,0,0
20051020,38365.0000,38365.0000,38365.0000,38365.0000,0,0
20051021,38565.0000,38565.0000,38565.0000,38565.0000,0,0
20051024,38630.0000,38630.0000,38630.0000,38630.0000,0,0
20051025,39150.0000,39215.0000,39150.0000,39215.0000,1,0
20051026,39405.0000,39405.0000,39405.0000,39405.0000,0,0
20051027,39290.0000,39290.0000,39290.0000,39290.0000,0,0
20051028,39190.0000,39190.0000,39190.0000,39190.0000,0,0
20051031,37990.0000,37990.0000,37990.0000,37990.0000,0,0
20051101,37500.0000,37500.0000,37490.0000,37490.0000,1,0
20051102,38025.0000,38025.0000,37940.0000,37940.0000,2,0
20051103,38255.0000,38255.0000,38255.0000,38255.0000,0,0
20051104,38005.0000,38005.0000,38005.0000,38005.0000,0,0
20051107,37900.0000,38165.0000,37550.0000,38165.0000,4,0
20051108,38650.0000,38750.0000,38265.0000,38265.0000,4,0
20051109,38750.0000,38750.0000,38530.0000,38530.0000,2,0
20051110,39100.0000,39300.0000,38665.0000,38665.0000,7,0
20051111,38750.0000,38940.0000,38750.0000,38940.0000,3,0
20051114,39050.0000,39050.0000,39050.0000,39050.0000,6,0
20051115,39075.0000,39075.0000,39075.0000,39075.0000,2,0
20051116,39650.0000,40150.0000,39650.0000,40150.0000,5,0
20051117,40200.0000,40650.0000,40200.0000,40650.0000,2,0
20051118,40775.0000,40775.0000,40475.0000,40475.0000,4,0
20051121,40800.0000,40815.0000,40800.0000,40815.0000,26,0
20051122,41000.0000,41000.0000,41000.0000,41000.0000,1,0
20051123,40500.0000,40850.0000,40400.0000,40805.0000,8,0
20051128,41950.0000,41950.0000,41930.0000,41930.0000,6,0
20051129,42000.0000,42000.0000,41500.0000,41645.0000,21,0
20051130,41450.0000,41750.0000,41250.0000,41565.0000,80,0
20051201,42500.0000,42650.0000,42150.0000,42650.0000,15,0
20051202,42550.0000,42950.0000,42525.0000,42875.0000,65,0
20051205,43315.0000,43315.0000,43315.0000,43315.0000,0,0
20051206,42800.0000,43750.0000,42800.0000,43600.0000,10,0
20051207,44050.0000,44300.0000,43600.0000,44030.0000,5,0
20051208,44100.0000,44750.0000,44100.0000,44610.0000,6,0
20051209,44750.0000,45450.0000,44750.0000,45135.0000,11,0
20051212,45850.0000,45950.0000,44085.0000,44085.0000,55,0
20051213,44100.0000,44350.0000,42400.0000,42610.0000,15,0
20051214,42000.0000,42550.0000,41750.0000,42010.0000,17,0
20051215,42870.0000,42870.0000,42870.0000,42870.0000,0,0
20051216,43100.0000,43100.0000,42690.0000,42690.0000,4,0
20051219,43100.0000,43300.0000,42915.0000,42915.0000,5,0
20051220,42650.0000,42650.0000,41500.0000,41625.0000,314,0
20051221,41300.0000,41830.0000,41250.0000,41830.0000,302,0
20051222,42150.0000,42700.0000,42150.0000,42560.0000,13,0
20051223,42895.0000,42895.0000,42895.0000,42895.0000,13,0
20051228,44100.0000,44345.0000,43850.0000,44345.0000,2,0
20060331,57800.0000,57800.0000,57800.0000,57800.0000,0,0
20060403,59025.0000,59025.0000,59025.0000,59025.0000,0,0
20060404,58875.0000,58875.0000,58875.0000,58875.0000,0,0
20060405,58750.0000,58750.0000,58750.0000,58750.0000,0,0
20060406,60450.0000,60450.0000,60450.0000,60450.0000,0,0
20060407,60575.0000,60575.0000,60575.0000,60575.0000,0,0
20060410,63025.0000,63025.0000,63025.0000,63025.0000,0,0
20060411,63225.0000,63225.0000,63225.0000,63225.0000,0,0
20060412,63540.0000,63540.0000,63540.0000,63540.0000,0,0
20060417,65250.0000,67050.0000,65250.0000,67050.0000,2,0
20060418,67200.0000,69150.0000,67200.0000,69150.0000,2,0
20060419,71250.0000,72890.0000,70350.0000,72890.0000,4,0
20060420,65400.0000,65500.0000,62500.0000,62905.0000,5,0
20060421,65105.0000,65105.0000,65105.0000,65105.0000,102,0
20060424,59155.0000,59155.0000,59155.0000,59155.0000,2100,0
20060425,62625.0000,63080.0000,61500.0000,63080.0000,5,0
20060426,64355.0000,64355.0000,64355.0000,64355.0000,0,0
20060427,62610.0000,62610.0000,62610.0000,62610.0000,2,0
20060428,66000.0000,69000.0000,65350.0000,67810.0000,209,0
20060501,69585.0000,69585.0000,69585.0000,69585.0000,0,0
20060502,70810.0000,70810.0000,70810.0000,70810.0000,0,0
20060503,72500.0000,72500.0000,68735.0000,68735.0000,10,0
20060504,69250.0000,69250.0000,68885.0000,68885.0000,10,0
20060505,69170.0000,69170.0000,69170.0000,69170.0000,0,0
20060508,67500.0000,68570.0000,67500.0000,68570.0000,4,0
20060509,72045.0000,72045.0000,72045.0000,72045.0000,3,0
20060510,71120.0000,71120.0000,71120.0000,71120.0000,2,0
20060511,72750.0000,74395.0000,72750.0000,74395.0000,5,0
20060512,73250.0000,73750.0000,70895.0000,70895.0000,54,0
20060515,67250.0000,67250.0000,66395.0000,66395.0000,2,0
20060516,66750.0000,67425.0000,66750.0000,67425.0000,12,0
20060517,68000.0000,68000.0000,65000.0000,65925.0000,33,0
20060518,65800.0000,65800.0000,62250.0000,62325.0000,11,0
20060519,60000.0000,61525.0000,60000.0000,61525.0000,17,0
20060522,61700.0000,61875.0000,61500.0000,61875.0000,19,0
20060523,64850.0000,65560.0000,64000.0000,65560.0000,24,0
20060524,62000.0000,63750.0000,62000.0000,62285.0000,140,0
20060525,62710.0000,62710.0000,62710.0000,62710.0000,1,0
20060526,63375.0000,63375.0000,63375.0000,63375.0000,88,0
20060530,64250.0000,66800.0000,64150.0000,65350.0000,17201,0
20060531,65350.0000,65450.0000,61400.0000,62275.0000,20852,0
20060601,60000.0000,60950.0000,57650.0000,59525.0000,22286,0
20060602,60400.0000,61300.0000,59600.0000,60425.0000,12098,0
20060605,61300.0000,61600.0000,60250.0000,61475.0000,8417,0
20060606,59050.0000,59400.0000,57900.0000,59225.0000,16209,0
20060607,57500.0000,59650.0000,57150.0000,59450.0000,19810,0
20060608,57900.0000,58500.0000,55250.0000,55375.0000,22416,0
20060609,56250.0000,57550.0000,55700.0000,56050.0000,15269,0
20060612,55350.0000,56400.0000,54800.0000,55325.0000,15808,0
20060613,52000.0000,52400.0000,48000.0000,48125.0000,35529,0
20060614,49000.0000,49800.0000,48050.0000,48675.0000,19333,0
20060615,50150.0000,51050.0000,49800.0000,49850.0000,19036,0
20060616,50500.0000,50900.0000,48850.0000,50650.0000,13562,0
20060619,49500.0000,50100.0000,49200.0000,49850.0000,7134,0
20060620,49900.0000,51400.0000,49500.0000,51350.0000,12296,0
20060621,50650.0000,52400.0000,50600.0000,52100.0000,14836,0
20060622,51750.0000,52450.0000,50800.0000,51050.0000,13188,0
20060623,50000.0000,51600.0000,49800.0000,51425.0000,13339,0
20060626,51250.0000,51750.0000,50100.0000,51200.0000,17304,0
20060627,51000.0000,53100.0000,50900.0000,50975.0000,24442,0
20060628,51450.0000,51600.0000,50350.0000,50775.0000,22300,0
20060629,51890.0000,51890.0000,51890.0000,51890.0000,0,0
20060630,54390.0000,54390.0000,54390.0000,54390.0000,0,0
20060705,56900.0000,56900.0000,56900.0000,56900.0000,0,0
20060706,57750.0000,57750.0000,57750.0000,57750.0000,0,0
20060707,56840.0000,56840.0000,56840.0000,56840.0000,0,0
20060710,55365.0000,55365.0000,55365.0000,55365.0000,0,0
20060711,57565.0000,57565.0000,57565.0000,57565.0000,0,0
20060712,57590.0000,57590.0000,57590.0000,57590.0000,0,0
20060713,57240.0000,57240.0000,57240.0000,57240.0000,0,0
20060714,57465.0000,57465.0000,57465.0000,57465.0000,0,0
20060717,55220.0000,55220.0000,55220.0000,55220.0000,100,0
20060718,52445.0000,52445.0000,52445.0000,52445.0000,100,0
20060719,55400.0000,55400.0000,55400.0000,55400.0000,0,0
20060720,55100.0000,55100.0000,55100.0000,55100.0000,0,0
20060721,54000.0000,54000.0000,54000.0000,54000.0000,0,0
20060724,54375.0000,54375.0000,54375.0000,54375.0000,0,0
20060725,54500.0000,54500.0000,54500.0000,54500.0000,0,0
20060726,55175.0000,55175.0000,55175.0000,55175.0000,0,0
20060727,56725.0000,56725.0000,56725.0000,56725.0000,0,0
20060728,56800.0000,57250.0000,56600.0000,56825.0000,5966,0
20060731,57300.0000,57400.0000,56250.0000,56850.0000,12656,0
20060801,56850.0000,59050.0000,56750.0000,58700.0000,13324,0
20060802,58900.0000,61450.0000,58800.0000,61225.0000,21213,0
20060803,60600.0000,61350.0000,60050.0000,60450.0000,12729,0
20060804,61750.0000,63250.0000,61700.0000,62425.0000,13561,0
20060807,62150.0000,62450.0000,60900.0000,61325.0000,10568,0
20060808,60900.0000,61700.0000,60650.0000,61300.0000,12479,0
20060809,61850.0000,63325.0000,61800.0000,62850.0000,15696,0
20060810,62350.0000,62400.0000,60350.0000,60525.0000,15208,0
20060811,61300.0000,61950.0000,58850.0000,59425.0000,14629,0
20060814,59150.0000,61200.0000,59100.0000,60800.0000,9231,0
20060815,59700.0000,60750.0000,59250.0000,60425.0000,8236,0
20060816,60900.0000,62200.0000,60900.0000,61425.0000,10873,0
20060817,61600.0000,61950.0000,59900.0000,59975.0000,12578,0
20060818,60200.0000,60700.0000,59300.0000,60150.0000,10305,0
20060821,61500.0000,62250.0000,61450.0000,61725.0000,11545,0
20060822,61000.0000,61550.0000,60150.0000,61325.0000,10606,0
20060823,62350.0000,63400.0000,62100.0000,62575.0000,17142,0
20060824,62950.0000,63000.0000,61400.0000,61550.0000,15993,0
20060825,62050.0000,62100.0000,61000.0000,61850.0000,13648,0
20060828,62050.0000,62200.0000,59800.0000,60125.0000,16550,0
20060829,60500.0000,61000.0000,59250.0000,60750.0000,18431,0
20060830,62760.0000,62760.0000,62760.0000,62760.0000,0,0
20060831,64715.0000,64715.0000,64715.0000,64715.0000,0,0
20060901,64940.0000,64940.0000,64940.0000,64940.0000,0,0
20060905,65225.0000,65225.0000,65225.0000,65225.0000,0,0
20060906,65525.0000,65525.0000,65525.0000,65525.0000,0,0
20060907,63010.0000,63010.0000,63010.0000,63010.0000,0,0
20060908,61010.0000,61010.0000,61010.0000,61010.0000,0,0
20060911,55735.0000,55735.0000,55735.0000,55735.0000,0,0
20060912,55290.0000,55290.0000,55290.0000,55290.0000,0,0
20060913,55590.0000,55590.0000,55590.0000,55590.0000,0,0
20060914,54340.0000,54340.0000,54340.0000,54340.0000,0,0
20060915,53965.0000,53965.0000,53965.0000,53965.0000,0,0
20060918,56040.0000,56040.0000,56040.0000,56040.0000,0,0
20060919,54315.0000,54315.0000,54315.0000,54315.0000,0,0
20060920,55290.0000,55290.0000,55290.0000,55290.0000,0,0
20060921,55815.0000,55815.0000,55815.0000,55815.0000,0,0
20060922,55450.0000,56140.0000,55450.0000,56140.0000,1,0
20060925,56215.0000,56215.0000,56215.0000,56215.0000,0,0
20060926,57025.0000,57025.0000,57025.0000,57025.0000,0,0
20060927,58050.0000,58050.0000,58050.0000,58050.0000,0,0
20060928,58435.0000,58435.0000,58435.0000,58435.0000,0,0
20060929,57460.0000,57460.0000,57460.0000,57460.0000,0,0
20061002,57960.0000,57960.0000,57960.0000,57960.0000,0,0
20061003,54985.0000,54985.0000,54985.0000,54985.0000,0,0
20061004,53735.0000,53735.0000,53735.0000,53735.0000,0,0
20061005,55110.0000,55110.0000,55110.0000,55110.0000,0,0
20061006,55635.0000,55635.0000,55635.0000,55635.0000,0,0
20061009,56860.0000,56860.0000,56860.0000,56860.0000,0,0
20061010,55885.0000,55885.0000,55885.0000,55885.0000,0,0
20061011,56435.0000,56435.0000,56435.0000,56435.0000,0,0
20061012,56685.0000,56685.0000,56685.0000,56685.0000,0,0
20061013,58700.0000,58700.0000,58155.0000,58155.0000,39,0
20061016,59305.0000,59305.0000,59305.0000,59305.0000,20,0
20061017,58655.0000,58655.0000,58655.0000,58655.0000,0,0
20061018,58840.0000,58840.0000,58840.0000,58840.0000,0,0
20061019,60550.0000,60550.0000,60550.0000,60550.0000,0,0
20061020,59550.0000,59550.0000,59550.0000,59550.0000,5,0
20061023,58075.0000,58075.0000,58075.0000,58075.0000,0,0
20061024,58975.0000,58975.0000,58975.0000,58975.0000,65,0
20061025,59175.0000,59175.0000,59175.0000,59175.0000,0,0
20061026,60925.0000,60925.0000,60925.0000,60925.0000,0,0
20061027,60125.0000,60125.0000,60125.0000,60125.0000,0,0
20061030,61150.0000,61475.0000,60600.0000,61250.0000,8334,0
20061031,60550.0000,61550.0000,59900.0000,61350.0000,14637,0
20061101,61850.0000,62950.0000,61750.0000,62375.0000,14358,0
20061102,62350.0000,63350.0000,62200.0000,63250.0000,10636,0
20061103,63000.0000,63400.0000,61800.0000,63175.0000,9479,0
20061106,63025.0000,64000.0000,62650.0000,63800.0000,10171,0
20061107,63450.0000,63850.0000,63100.0000,63375.0000,12245,0
20061108,62800.0000,63700.0000,62600.0000,62750.0000,12037,0
20061109,63400.0000,65450.0000,63325.0000,65250.0000,13692,0
20061110,65100.0000,65700.0000,64400.0000,65575.0000,14337,0
20061113,63950.0000,64725.0000,63575.0000,64425.0000,12709,0
20061114,64400.0000,65250.0000,63750.0000,64450.0000,12727,0
20061115,63600.0000,64850.0000,62500.0000,64725.0000,14112,0
20061116,65150.0000,65850.0000,64600.0000,64725.0000,13419,0
20061117,63750.0000,64400.0000,63000.0000,64000.0000,13402,0
20061120,64800.0000,65000.0000,63650.0000,63700.0000,10637,0
20061121,64650.0000,65500.0000,64650.0000,65425.0000,18970,0
20061122,65725.0000,66250.0000,65000.0000,65200.0000,15472,0
20061127,67200.0000,67900.0000,67200.0000,67450.0000,26307,0
20061128,67450.0000,68300.0000,67150.0000,68100.0000,19892,0
20061129,68500.0000,68500.0000,68175.0000,68175.0000,12,0
20061130,70000.0000,70450.0000,69750.0000,69975.0000,52,0
20061201,70350.0000,70350.0000,70350.0000,70350.0000,0,0
20061204,70000.0000,70625.0000,70000.0000,70625.0000,82,0
20061205,70900.0000,71450.0000,69525.0000,69525.0000,9,0
20061206,69150.0000,69150.0000,68375.0000,68375.0000,100,0
20061207,68750.0000,69550.0000,67500.0000,69550.0000,21,0
20061208,69500.0000,69500.0000,68850.0000,68850.0000,57,0
20061211,69100.0000,69500.0000,68850.0000,69500.0000,21,0
20061212,69275.0000,69275.0000,69275.0000,69275.0000,2,0
20061213,68950.0000,68950.0000,68950.0000,68950.0000,4,0
20061214,69125.0000,69125.0000,69125.0000,69125.0000,16,0
20061215,64275.0000,64275.0000,64275.0000,64275.0000,7,0
20061218,63100.0000,63100.0000,62025.0000,62025.0000,36,0
20061219,62200.0000,62975.0000,62200.0000,62975.0000,20,0
20061220,62650.0000,62650.0000,62650.0000,62650.0000,16,0
20061221,61875.0000,61875.0000,61875.0000,61875.0000,5,0
20061222,62600.0000,62600.0000,62600.0000,62600.0000,2,0
20061226,63050.0000,63050.0000,63050.0000,63050.0000,30,0
20061227,63450.0000,64050.0000,63250.0000,64050.0000,13,0
20070131,68160.0000,68160.0000,68160.0000,68160.0000,0,0
20070201,68935.0000,68935.0000,68935.0000,68935.0000,0,0
20070202,67185.0000,67185.0000,67185.0000,67185.0000,3,0
20070205,68115.0000,68115.0000,68115.0000,68115.0000,0,0
20070206,68690.0000,68690.0000,68690.0000,68690.0000,0,0
20070207,68880.0000,68880.0000,68880.0000,68880.0000,0,0
20070208,69180.0000,69180.0000,69180.0000,69180.0000,0,0
20070209,69905.0000,69905.0000,69905.0000,69905.0000,20,0
20070212,68895.0000,68895.0000,68895.0000,68895.0000,1,0
20070213,69895.0000,69895.0000,69895.0000,69895.0000,2,0
20070214,70145.0000,70145.0000,70145.0000,70145.0000,0,0
20070215,70130.0000,70130.0000,70130.0000,70130.0000,0,0
20070216,70270.0000,70270.0000,70270.0000,70270.0000,2,0
20070220,69470.0000,69470.0000,69470.0000,69470.0000,6,0
20070221,71685.0000,71685.0000,71685.0000,71685.0000,12,0
20070222,71600.0000,71600.0000,71600.0000,71600.0000,105,0
20070223,73325.0000,73325.0000,73325.0000,73325.0000,3,0
20070226,73800.0000,73800.0000,73800.0000,73800.0000,2,0
20070227,73075.0000,73075.0000,73075.0000,73075.0000,42,0
20070228,70800.0000,70800.0000,70800.0000,70800.0000,28,0
20070301,67875.0000,67875.0000,67875.0000,67875.0000,78,0
20070302,64500.0000,64500.0000,64500.0000,64500.0000,45,0
20070305,63450.0000,63450.0000,63450.0000,63450.0000,37,0
20070306,64635.0000,64635.0000,64635.0000,64635.0000,92,0
20070307,65250.0000,65250.0000,65250.0000,65250.0000,17,0
20070308,65320.0000,65320.0000,65320.0000,65320.0000,18,0
20070309,64570.0000,64570.0000,64570.0000,64570.0000,7,0
20070312,65145.0000,65145.0000,65145.0000,65145.0000,15,0
20070313,64520.0000,64520.0000,64520.0000,64520.0000,3,0
20070314,63870.0000,63870.0000,63870.0000,63870.0000,24,0
20070315,65095.0000,65095.0000,65095.0000,65095.0000,16,0
20070316,65795.0000,65795.0000,65795.0000,65795.0000,6,0
20070319,65895.0000,65895.0000,65895.0000,65895.0000,8,0
20070320,66175.0000,67425.0000,66075.0000,66925.0000,11454,0
20070321,66310.0000,66310.0000,66310.0000,66310.0000,23,0
20070322,66975.0000,67875.0000,66750.0000,67450.0000,14876,0
20070323,65825.0000,65825.0000,65825.0000,65825.0000,7,0
20070326,66740.0000,66740.0000,66740.0000,66740.0000,26,0
20070327,66090.0000,66090.0000,66090.0000,66090.0000,19,0
20070328,66965.0000,66965.0000,66965.0000,66965.0000,50,0
20070329,66390.0000,66390.0000,66390.0000,66390.0000,137,0
20070330,66675.0000,67375.0000,66625.0000,67250.0000,10350,0
20070402,67300.0000,67475.0000,65175.0000,66700.0000,21025,0
20070403,66700.0000,67700.0000,66375.0000,67225.0000,15315,0
20070404,67225.0000,68500.0000,67100.0000,68275.0000,18420,0
20070405,68275.0000,68850.0000,68025.0000,68700.0000,23198,0
20070409,68575.0000,69600.0000,68375.0000,68750.0000,13829,0
20070410,68750.0000,70250.0000,68750.0000,69775.0000,15169,0
20070411,69750.0000,70325.0000,68800.0000,69250.0000,16083,0
20070412,69300.0000,69875.0000,68475.0000,69575.0000,18870,0
20070413,69600.0000,70850.0000,69350.0000,70425.0000,16536,0
20070416,70450.0000,70800.0000,69175.0000,70375.0000,16637,0
20070417,70425.0000,70550.0000,69500.0000,69775.0000,19795,0
20070418,69750.0000,70450.0000,69400.0000,70025.0000,14181,0
20070419,70025.0000,70300.0000,67750.0000,68400.0000,17519,0
20070420,68375.0000,70050.0000,68150.0000,69775.0000,15921,0
20070423,69775.0000,70550.0000,69300.0000,70125.0000,17766,0
20070424,70125.0000,70450.0000,68550.0000,69000.0000,27877,0
20070425,69025.0000,69450.0000,68650.0000,68900.0000,19384,0
20070426,68900.0000,69200.0000,65875.0000,66700.0000,26627,0
20070427,67540.0000,67540.0000,67540.0000,67540.0000,209,0
20070430,67540.0000,67540.0000,67540.0000,67540.0000,50,0
20070501,66515.0000,66515.0000,66515.0000,66515.0000,56,0
20070502,66355.0000,66355.0000,66355.0000,66355.0000,96,0
20070503,67230.0000,67230.0000,67230.0000,67230.0000,66,0
20070504,67330.0000,67330.0000,67330.0000,67330.0000,70,0
20070507,67880.0000,67880.0000,67880.0000,67880.0000,28,0
20070508,67680.0000,67680.0000,67680.0000,67680.0000,19,0
20070509,67030.0000,67030.0000,67030.0000,67030.0000,26,0
20070510,65400.0000,65400.0000,65400.0000,65400.0000,12,0
20070511,66215.0000,66215.0000,66215.0000,66215.0000,10,0
20070514,65865.0000,65865.0000,65865.0000,65865.0000,7,0
20070515,66265.0000,66265.0000,66265.0000,66265.0000,79,0
20070516,64340.0000,64340.0000,64340.0000,64340.0000,16,0
20070517,64105.0000,64105.0000,64105.0000,64105.0000,15,0
20070518,64105.0000,64705.0000,64105.0000,64705.0000,14,0
20070521,65340.0000,65340.0000,65340.0000,65340.0000,7,0
20070522,64640.0000,64640.0000,64640.0000,64640.0000,21,0
20070523,65215.0000,65215.0000,65215.0000,65215.0000,6,0
20070524,65525.0000,65750.0000,64175.0000,64525.0000,14604,0
20070525,64690.0000,64690.0000,64690.0000,64690.0000,24,0
20070529,64975.0000,66700.0000,64850.0000,66125.0000,17580,0
20070530,66100.0000,66250.0000,65425.0000,66100.0000,10657,0
20070531,66100.0000,67900.0000,66075.0000,67400.0000,12703,0
20070601,67400.0000,68825.0000,67325.0000,68700.0000,17272,0
20070604,68650.0000,69250.0000,68425.0000,68725.0000,14090,0
20070605,68725.0000,69300.0000,68600.0000,69075.0000,14551,0
20070606,69025.0000,69300.0000,68225.0000,68700.0000,18594,0
20070607,68725.0000,69100.0000,67150.0000,67450.0000,23901,0
20070608,67475.0000,67750.0000,64850.0000,65475.0000,31309,0
20070611,65625.0000,66475.0000,65300.0000,66275.0000,34956,0
20070612,66275.0000,66350.0000,65100.0000,65475.0000,15294,0
20070613,65450.0000,66000.0000,64225.0000,65575.0000,23432,0
20070614,65600.0000,66150.0000,64850.0000,65825.0000,26370,0
20070615,65850.0000,66375.0000,65325.0000,66300.0000,11153,0
20070618,66250.0000,66975.0000,66000.0000,66275.0000,13856,0
20070619,66275.0000,66800.0000,65575.0000,66675.0000,12891,0
20070620,66675.0000,67025.0000,66100.0000,66250.0000,15885,0
20070621,66200.0000,66325.0000,64825.0000,65475.0000,19343,0
20070622,65450.0000,65950.0000,64975.0000,65250.0000,35728,0
20070625,65150.0000,65350.0000,64050.0000,64400.0000,21777,0
20070626,64200.0000,64500.0000,60675.0000,61400.0000,31223,0
20070627,61250.0000,61800.0000,60625.0000,61050.0000,59922,0
20070628,62185.0000,62185.0000,62185.0000,62185.0000,6,0
20070629,62040.0000,62040.0000,62040.0000,62040.0000,3,0
20070702,63375.0000,63375.0000,63375.0000,63375.0000,15,0
20070703,63100.0000,63100.0000,63100.0000,63100.0000,26,0
20070705,62575.0000,62575.0000,62575.0000,62575.0000,1,0
20070706,63200.0000,63460.0000,63200.0000,63460.0000,11,0
20070709,63775.0000,63775.0000,63775.0000,63775.0000,11,0
20070710,64550.0000,64550.0000,64550.0000,64550.0000,3,0
20070711,64550.0000,64550.0000,64550.0000,64550.0000,1,0
20070712,65575.0000,65575.0000,65575.0000,65575.0000,7,0
20070713,65225.0000,65225.0000,65225.0000,65225.0000,2,0
20070716,64975.0000,64975.0000,64975.0000,64975.0000,2,0
20070717,64740.0000,64740.0000,64740.0000,64740.0000,22,0
20070718,64900.0000,66100.0000,64900.0000,66100.0000,19,0
20070719,66525.0000,66525.0000,66525.0000,66525.0000,7,0
20070720,66750.0000,66750.0000,66655.0000,66655.0000,135,0
20070723,66295.0000,66295.0000,66295.0000,66295.0000,10,0
20070724,66860.0000,66860.0000,66860.0000,66860.0000,39,0
20070725,65400.0000,65400.0000,65395.0000,65395.0000,34,0
20070726,64400.0000,64400.0000,64400.0000,64400.0000,11,0
20070727,63225.0000,63225.0000,63225.0000,63225.0000,56,0
20070730,63500.0000,64750.0000,63425.0000,64525.0000,21307,0
20070731,64600.0000,65450.0000,64525.0000,65100.0000,12182,0
20070801,64850.0000,65375.0000,63700.0000,64775.0000,16214,0
20070802,64775.0000,65425.0000,64700.0000,64975.0000,23224,0
20070803,65050.0000,66000.0000,64925.0000,65800.0000,10807,0
20070806,65725.0000,66025.0000,64600.0000,65175.0000,18577,0
20070807,64900.0000,65850.0000,64625.0000,65475.0000,15575,0
20070808,65575.0000,66250.0000,65250.0000,65850.0000,19157,0
20070809,65825.0000,65875.0000,63125.0000,63525.0000,18662,0
20070810,63350.0000,65300.0000,63025.0000,64350.0000,37041,0
20070813,64100.0000,64600.0000,63750.0000,64275.0000,31522,0
20070814,64175.0000,64550.0000,63500.0000,63750.0000,12287,0
20070815,63675.0000,63825.0000,61675.0000,62775.0000,19089,0
20070816,62900.0000,62900.0000,55300.0000,57475.0000,32182,0
20070817,58575.0000,60075.0000,57450.0000,59000.0000,23373,0
20070820,58975.0000,59875.0000,58100.0000,58675.0000,36222,0
20070821,58775.0000,59200.0000,57275.0000,57550.0000,22653,0
20070822,57675.0000,58950.0000,57550.0000,57825.0000,27424,0
20070823,57925.0000,59475.0000,57875.0000,58200.0000,22939,0
20070824,58450.0000,60025.0000,57900.0000,59700.0000,25524,0
20070827,59750.0000,59950.0000,58650.0000,58825.0000,24384,0
20070828,58850.0000,59525.0000,58375.0000,58825.0000,18150,0
20070829,58800.0000,59625.0000,58525.0000,59225.0000,26731,0
20070830,59185.0000,59185.0000,59185.0000,59185.0000,23,0
20070831,60535.0000,60535.0000,60535.0000,60535.0000,23,0
20070904,61625.0000,61625.0000,61625.0000,61625.0000,23,0
20070905,61170.0000,61170.0000,61170.0000,61170.0000,23,0
20070906,62060.0000,62060.0000,62060.0000,62060.0000,10,0
20070907,63195.0000,63195.0000,63195.0000,63195.0000,24,0
20070910,62895.0000,62895.0000,62895.0000,62895.0000,1,0
20070911,63570.0000,63570.0000,63570.0000,63570.0000,35,0
20070912,63100.0000,63360.0000,63100.0000,63360.0000,104,0
20070913,62785.0000,62785.0000,62785.0000,62785.0000,9,0
20070914,62850.0000,62850.0000,62850.0000,62850.0000,7,0
20070917,63825.0000,63825.0000,63825.0000,63825.0000,7,0
20070918,63950.0000,63950.0000,63950.0000,63950.0000,8,0
20070919,64880.0000,64880.0000,64880.0000,64880.0000,33,0
20070920,66750.0000,66750.0000,66705.0000,66705.0000,12,0
20070921,67455.0000,67455.0000,67455.0000,67455.0000,12,0
20070924,67555.0000,67555.0000,67555.0000,67555.0000,3,0
20070925,67455.0000,67455.0000,67455.0000,67455.0000,2,0
20070926,67100.0000,67100.0000,67080.0000,67080.0000,3,0
20070927,67900.0000,67900.0000,67900.0000,67900.0000,2,0
20070928,69275.0000,69275.0000,69275.0000,69275.0000,2,0
20071001,68950.0000,68950.0000,68950.0000,68950.0000,0,0
20071002,66925.0000,66925.0000,66925.0000,66925.0000,0,0
20071003,67350.0000,67350.0000,66750.0000,67025.0000,0,0
20071004,66000.0000,67175.0000,66000.0000,67175.0000,6,0
20071005,66475.0000,67125.0000,66475.0000,67125.0000,9,0
20071008,66475.0000,66475.0000,66475.0000,66475.0000,1,0
20071009,66150.0000,67950.0000,66025.0000,67590.0000,0,0
20071010,68400.0000,68400.0000,67925.0000,68015.0000,3,0
20071011,69425.0000,69600.0000,69425.0000,69600.0000,11,0
20071012,69180.0000,69180.0000,69180.0000,69180.0000,1,0
20071015,69475.0000,69475.0000,68940.0000,68940.0000,0,0
20071016,67925.0000,67955.0000,67925.0000,67955.0000,2,0
20071017,68550.0000,68550.0000,68125.0000,68415.0000,4,0
20071018,68350.0000,68680.0000,68350.0000,68680.0000,2,0
20071019,67775.0000,67855.0000,67550.0000,67855.0000,3,0
20071022,66825.0000,67455.0000,66825.0000,67455.0000,6,0
20071023,67925.0000,68200.0000,67925.0000,67930.0000,1,0
20071024,67775.0000,67775.0000,67525.0000,67630.0000,3,0
20071025,68925.0000,70000.0000,68925.0000,69210.0000,21,0
20071026,70500.0000,71100.0000,70275.0000,71085.0000,16,0
20071029,72175.0000,72175.0000,71835.0000,71835.0000,9,0
20071030,72850.0000,73225.0000,70975.0000,71640.0000,29958,0
20071031,71100.0000,73075.0000,70900.0000,72190.0000,24426,0
20071102,70675.0000,73675.0000,70650.0000,72995.0000,39816,0
20071105,73525.0000,74400.0000,72300.0000,73925.0000,31524,0
20071106,73750.0000,78300.0000,73475.0000,76900.0000,26032,0
20071107,78225.0000,81375.0000,76250.0000,76625.0000,47119,0
20071108,76600.0000,79325.0000,74300.0000,77575.0000,66998,0
20071109,77300.0000,78475.0000,75350.0000,77725.0000,50883,0
20071112,77350.0000,77500.0000,71550.0000,73810.0000,35277,0
20071113,72325.0000,74700.0000,72000.0000,73050.0000,47720,0
20071114,73100.0000,75775.0000,73075.0000,75325.0000,30548,0
20071115,75175.0000,75775.0000,71700.0000,72410.0000,30347,0
20071116,72150.0000,73725.0000,71825.0000,72550.0000,36165,0
20071119,72600.0000,73350.0000,70500.0000,70800.0000,27565,0
20071120,71200.0000,74175.0000,70525.0000,72500.0000,31877,0
20071121,73700.0000,74125.0000,71625.0000,72100.0000,40956,0
20071123,72700.0000,74525.0000,71975.0000,73675.0000,27887,0
20071126,73975.0000,75100.0000,72925.0000,74150.0000,21690,0
20071127,73575.0000,74000.0000,71500.0000,72425.0000,43678,0
20071128,72250.0000,72700.0000,70600.0000,71675.0000,43464,0
20071129,72550.0000,72550.0000,71425.0000,71985.0000,21,0
20071130,71150.0000,71500.0000,69400.0000,70145.0000,98,0
20071203,70425.0000,70650.0000,69400.0000,70370.0000,67,0
20071204,70675.0000,72050.0000,70350.0000,71645.0000,38,0
20071205,71000.0000,71620.0000,71000.0000,71620.0000,142,0
20071206,71175.0000,72600.0000,70475.0000,72445.0000,137,0
20071207,72675.0000,72775.0000,71825.0000,71870.0000,147,0
20071210,72125.0000,73625.0000,72125.0000,73595.0000,110,0
20071211,73375.0000,73775.0000,73325.0000,73670.0000,158,0
20071212,72800.0000,73575.0000,72800.0000,73470.0000,36,0
20071213,73300.0000,73300.0000,69950.0000,70530.0000,10,0
20071214,70725.0000,70925.0000,68925.0000,69260.0000,43,0
20071217,68700.0000,69245.0000,68550.0000,69245.0000,115,0
20071218,70250.0000,70325.0000,69675.0000,70170.0000,39,0
20071219,70275.0000,70455.0000,70275.0000,70455.0000,11,0
20071220,71175.0000,71175.0000,70350.0000,71065.0000,5,0
20071221,72025.0000,72150.0000,71675.0000,71805.0000,4,0
20071224,71950.0000,72775.0000,71950.0000,72665.0000,17,0
20071226,73650.0000,73675.0000,73500.0000,73540.0000,25,0
20071227,73425.0000,73675.0000,73100.0000,73455.0000,20,0
20071228,74155.0000,74155.0000,74155.0000,74155.0000,5,0
20071231,74450.0000,74525.0000,74280.0000,74280.0000,0,0
20080102,76130.0000,76130.0000,76130.0000,76130.0000,6,0
20080103,77075.0000,77175.0000,77000.0000,77170.0000,0,0
20080104,76575.0000,77050.0000,75900.0000,76980.0000,7,0
20080107,76900.0000,76900.0000,75900.0000,76130.0000,26,0
20080108,76075.0000,78755.0000,76075.0000,78755.0000,8,0
20080109,80000.0000,80000.0000,78325.0000,78880.0000,12,0
20080110,78725.0000,81055.0000,77525.0000,81055.0000,12,0
20080111,80975.0000,81530.0000,79975.0000,81530.0000,11,0
20080114,81300.0000,83175.0000,81300.0000,81805.0000,11,0
20080115,82800.0000,82800.0000,79975.0000,81180.0000,89,0
20080116,80050.0000,80875.0000,78925.0000,79180.0000,18,0
20080117,79250.0000,80400.0000,79225.0000,79755.0000,10,0
20080118,78675.0000,80975.0000,78475.0000,80780.0000,5,0
20080122,81075.0000,81075.0000,77550.0000,80230.0000,26,0
20080123,80050.0000,80250.0000,79565.0000,79565.0000,76,0
20080124,81500.0000,81850.0000,81390.0000,81390.0000,4,0
20080125,81850.0000,82165.0000,81825.0000,82165.0000,11,0
20080128,83465.0000,83465.0000,83465.0000,83465.0000,5,0
20080129,83500.0000,83730.0000,82575.0000,83730.0000,2,0
20080130,83800.0000,84800.0000,83225.0000,83800.0000,18872,0
20080131,84300.0000,85450.0000,83675.0000,84975.0000,19642,0
20080201,84725.0000,86725.0000,83825.0000,84350.0000,29420,0
20080204,84350.0000,84875.0000,82225.0000,83900.0000,39561,0
20080205,83650.0000,83925.0000,81500.0000,81725.0000,27792,0
20080206,81900.0000,83500.0000,81150.0000,82750.0000,28053,0
20080207,82650.0000,84500.0000,82500.0000,83875.0000,25832,0
20080208,84200.0000,86300.0000,83925.0000,85550.0000,28036,0
20080211,86150.0000,87975.0000,85675.0000,87350.0000,27335,0
20080212,87500.0000,88250.0000,85800.0000,86250.0000,34933,0
20080213,85950.0000,87100.0000,84750.0000,86765.0000,32824,0
20080214,86550.0000,87600.0000,85750.0000,86275.0000,31650,0
20080215,86225.0000,87600.0000,84875.0000,85590.0000,26563,0
20080219,85475.0000,88000.0000,84825.0000,87540.0000,36205,0
20080220,87825.0000,89350.0000,86025.0000,88800.0000,32166,0
20080221,89150.0000,90375.0000,88925.0000,89750.0000,40485,0
20080222,89400.0000,90975.0000,88700.0000,90175.0000,36717,0
20080225,90275.0000,90925.0000,89400.0000,90425.0000,32701,0
20080226,90550.0000,94325.0000,89650.0000,93600.0000,46293,0
20080227,93975.0000,97450.0000,93950.0000,96050.0000,63147,0
20080228,96675.0000,99350.0000,95850.0000,98345.0000,147,0
20080229,99250.0000,99675.0000,97250.0000,99305.0000,165,0
20080303,99400.0000,103375.0000,99300.0000,100625.0000,224,0
20080305,99325.0000,104350.0000,97250.0000,103650.0000,461,0
20080306,104300.0000,106200.0000,100400.0000,100855.0000,187,0
20080307,101150.0000,103200.0000,99725.0000,100980.0000,218,0
20080310,101450.0000,102250.0000,96875.0000,98655.0000,162,0
20080311,98325.0000,101500.0000,96800.0000,98545.0000,72,0
20080312,98625.0000,101000.0000,97225.0000,99705.0000,154,0
20080313,100850.0000,104675.0000,100850.0000,101830.0000,216,0
20080314,102900.0000,104375.0000,101725.0000,103005.0000,290,0
20080317,104575.0000,106600.0000,99375.0000,101230.0000,142,0
20080318,101125.0000,102150.0000,98200.0000,99550.0000,244,0
20080319,98550.0000,100400.0000,91000.0000,91975.0000,49,0
20080320,91500.0000,91550.0000,83725.0000,84050.0000,95,0
20080324,84500.0000,85650.0000,84000.0000,85350.0000,183,0
20080325,87525.0000,89725.0000,87075.0000,88825.0000,32,0
20080326,89675.0000,91750.0000,88750.0000,91740.0000,32,0
20080327,91875.0000,92575.0000,90175.0000,92575.0000,37,0
20080328,92350.0000,92950.0000,88350.0000,89700.0000,28948,0
20080331,89550.0000,91100.0000,85300.0000,86550.0000,28131,0
20080401,86300.0000,87100.0000,81500.0000,84450.0000,35810,0
20080402,84625.0000,87625.0000,83575.0000,85900.0000,45964,0
20080403,86800.0000,87975.0000,84750.0000,87400.0000,29070,0
20080404,87025.0000,89350.0000,86325.0000,88775.0000,29420,0
20080407,88925.0000,91425.0000,88650.0000,90600.0000,21735,0
20080408,90375.0000,91200.0000,87200.0000,88540.0000,22558,0
20080409,88550.0000,92125.0000,87000.0000,91000.0000,26575,0
20080410,91175.0000,92200.0000,89075.0000,90215.0000,33811,0
20080411,89900.0000,90825.0000,87350.0000,88450.0000,31855,0
20080414,88500.0000,89550.0000,86300.0000,88950.0000,28635,0
20080415,88875.0000,90350.0000,88250.0000,89250.0000,24747,0
20080416,89400.0000,92750.0000,88725.0000,91625.0000,20964,0
20080417,91775.0000,93850.0000,90850.0000,91525.0000,32738,0
20080418,91300.0000,92400.0000,86875.0000,89100.0000,24380,0
20080421,89475.0000,89875.0000,86325.0000,86800.0000,36238,0
20080422,87250.0000,89775.0000,86425.0000,88550.0000,27751,0
20080423,86500.0000,86500.0000,85000.0000,85825.0000,30430,0
20080424,85575.0000,86100.0000,83150.0000,83300.0000,42764,0
20080425,83675.0000,84500.0000,81950.0000,84250.0000,39539,0
20080428,84225.0000,85650.0000,83850.0000,85065.0000,38687,0
20080429,85400.0000,85400.0000,82750.0000,82940.0000,97,0
20080430,83125.0000,84400.0000,82050.0000,82730.0000,135,0
20080502,81600.0000,82700.0000,80750.0000,82110.0000,236,0
20080505,82700.0000,84050.0000,82700.0000,83935.0000,139,0
20080506,84225.0000,85075.0000,83600.0000,84085.0000,93,0
20080507,84050.0000,84300.0000,82500.0000,83260.0000,103,0
20080508,82650.0000,84600.0000,82650.0000,84135.0000,100,0
20080509,84575.0000,85425.0000,82700.0000,84350.0000,37,0
20080512,84750.0000,86500.0000,83700.0000,85925.0000,76,0
20080513,85625.0000,85825.0000,82850.0000,83940.0000,57,0
20080514,83500.0000,84425.0000,82700.0000,82865.0000,55,0
20080515,83200.0000,84975.0000,82925.0000,83225.0000,43,0
20080516,84000.0000,85300.0000,84000.0000,84600.0000,69,0
20080519,85150.0000,86050.0000,84500.0000,84940.0000,71,0
20080520,85050.0000,88500.0000,84900.0000,88425.0000,169,0
20080521,87875.0000,90125.0000,87875.0000,90045.0000,105,0
20080522,89950.0000,90350.0000,88625.0000,89925.0000,156,0
20080523,89650.0000,91250.0000,89350.0000,91245.0000,61,0
20080527,91175.0000,91200.0000,86975.0000,87150.0000,75,0
20080528,87500.0000,87600.0000,85150.0000,86910.0000,164,0
20080529,87425.0000,88000.0000,82550.0000,82575.0000,29900,0
20080530,83225.0000,84800.0000,82250.0000,84325.0000,45165,0
20080602,84400.0000,85225.0000,83050.0000,84550.0000,20565,0
20080603,84250.0000,84800.0000,82325.0000,84175.0000,21329,0
20080604,84175.0000,84750.0000,83050.0000,84700.0000,27952,0
20080605,84225.0000,86125.0000,82525.0000,85850.0000,21404,0
20080606,86000.0000,87925.0000,85600.0000,87150.0000,34194,0
20080609,87850.0000,88350.0000,85525.0000,86050.0000,30365,0
20080610,85800.0000,86050.0000,82500.0000,83175.0000,25354,0
20080611,83225.0000,84700.0000,82700.0000,84275.0000,35265,0
20080612,84500.0000,84625.0000,81250.0000,82425.0000,22855,0
20080613,82425.0000,83100.0000,81350.0000,82800.0000,32285,0
20080617,85825.0000,87050.0000,84250.0000,85375.0000,33056,0
20080618,85300.0000,87550.0000,84925.0000,86700.0000,26471,0
20080619,86825.0000,88750.0000,85725.0000,87350.0000,29643,0
20080620,86850.0000,88225.0000,86525.0000,86985.0000,33475,0
20080623,86950.0000,87600.0000,82625.0000,83950.0000,22506,0
20080624,83875.0000,84750.0000,83000.0000,83165.0000,45259,0
20080625,83425.0000,84100.0000,82300.0000,82515.0000,36597,0
20080626,83750.0000,87200.0000,83450.0000,85625.0000,36600,0
20080627,86000.0000,88325.0000,86000.0000,88305.0000,101,0
20080630,88225.0000,89400.0000,86450.0000,87305.0000,36,0
20080701,87225.0000,91275.0000,87225.0000,91200.0000,58,0
20080702,90750.0000,92075.0000,89975.0000,91875.0000,88,0
20080703,91700.0000,92475.0000,90425.0000,91595.0000,144,0
20080707,90500.0000,90500.0000,88225.0000,89350.0000,112,0
20080708,89375.0000,89925.0000,87600.0000,89540.0000,79,0
20080709,89125.0000,90675.0000,89125.0000,90640.0000,100,0
20080710,90650.0000,91725.0000,90650.0000,91365.0000,54,0
20080711,92000.0000,94475.0000,91900.0000,93850.0000,31,0
20080715,95525.0000,97275.0000,93400.0000,94815.0000,83,0
20080716,94375.0000,94825.0000,93450.0000,93775.0000,338,0
20080717,94500.0000,95550.0000,92000.0000,93425.0000,42,0
20080718,92725.0000,92775.0000,90350.0000,90750.0000,44,0
20080721,91100.0000,92100.0000,90875.0000,91875.0000,22,0
20080722,92300.0000,92800.0000,89775.0000,89775.0000,32,0
20080723,89500.0000,89750.0000,86750.0000,87040.0000,22,0
20080725,87500.0000,87500.0000,85175.0000,86660.0000,39,0
20080728,86975.0000,87550.0000,86150.0000,87110.0000,39,0
20080729,87975.0000,88075.0000,86425.0000,86660.0000,60,0
20080730,87025.0000,88175.0000,84225.0000,87325.0000,24162,0
20080731,87775.0000,89750.0000,87125.0000,88950.0000,35334,0
20080801,88850.0000,89025.0000,86400.0000,87600.0000,32377,0
20080804,87700.0000,88250.0000,84525.0000,85700.0000,25396,0
20080805,84775.0000,85150.0000,82125.0000,82860.0000,24122,0
20080806,82250.0000,83850.0000,82125.0000,82525.0000,37987,0
20080807,82775.0000,83475.0000,80100.0000,81285.0000,27242,0
20080808,81025.0000,81200.0000,76200.0000,76650.0000,32062,0
20080811,76575.0000,77175.0000,72675.0000,73100.0000,40699,0
20080812,73175.0000,74125.0000,70050.0000,72425.0000,39586,0
20080813,72550.0000,74650.0000,71750.0000,74225.0000,43962,0
20080814,74450.0000,75500.0000,70500.0000,71150.0000,39267,0
20080815,70850.0000,70950.0000,61000.0000,64075.0000,41941,0
20080818,64575.0000,66675.0000,64400.0000,65500.0000,60562,0
20080819,65250.0000,66675.0000,62000.0000,65525.0000,27883,0
20080820,66225.0000,67000.0000,63950.0000,65200.0000,31824,0
20080821,66300.0000,69375.0000,65925.0000,68635.0000,30683,0
20080822,69300.0000,69675.0000,66450.0000,67385.0000,30396,0
20080825,66800.0000,67800.0000,65500.0000,66850.0000,26188,0
20080826,67350.0000,68625.0000,64800.0000,67875.0000,23753,0
20080827,67850.0000,69250.0000,67000.0000,67350.0000,41483,0
20080828,68250.0000,70000.0000,68125.0000,68170.0000,65,0
20080829,69000.0000,69000.0000,68000.0000,68180.0000,17,0
20080902,66950.0000,66950.0000,62500.0000,65385.0000,4,0
20080903,65450.0000,65450.0000,63275.0000,64420.0000,65,0
20080904,65600.0000,65600.0000,64200.0000,64390.0000,18,0
20080905,63200.0000,65200.0000,60500.0000,61320.0000,10,0
20080908,61875.0000,63625.0000,59975.0000,60035.0000,54,0
20080909,60575.0000,60575.0000,56500.0000,58285.0000,56,0
20080910,56050.0000,58000.0000,53450.0000,54160.0000,39,0
20080911,53350.0000,54450.0000,51550.0000,52510.0000,71,0
20080912,53475.0000,54525.0000,53300.0000,53725.0000,93,0
20080915,55225.0000,55950.0000,52625.0000,55425.0000,10,0
20080916,53350.0000,54850.0000,52355.0000,52355.0000,48,0
20080917,53250.0000,60625.0000,53250.0000,58145.0000,35,0
20080918,60550.0000,64500.0000,58600.0000,63275.0000,85,0
20080919,60350.0000,62800.0000,59500.0000,62155.0000,118,0
20080922,63750.0000,67900.0000,62900.0000,67030.0000,56,0
20080923,67750.0000,67750.0000,65630.0000,65630.0000,43,0
20080924,66125.0000,67925.0000,66125.0000,66935.0000,43,0
20080925,67425.0000,68800.0000,66050.0000,66120.0000,34,0
20080926,66300.0000,67425.0000,65850.0000,67295.0000,17,0
20080929,66225.0000,66225.0000,63500.0000,65010.0000,10,0
20080930,65700.0000,65700.0000,58875.0000,61260.0000,101,0
20081001,60400.0000,65000.0000,60350.0000,63720.0000,77,0
20081002,62825.0000,62825.0000,55460.0000,55460.0000,77,0
20081003,56200.0000,57150.0000,54400.0000,56485.0000,49,0
20081006,56875.0000,57200.0000,55350.0000,56285.0000,62,0
20081007,58150.0000,58800.0000,56760.0000,56760.0000,83,0
20081008,58225.0000,59900.0000,57925.0000,58720.0000,3,0
20081009,58275.0000,59235.0000,57950.0000,59235.0000,32,0
20081010,57375.0000,57375.0000,48700.0000,52845.0000,2,0
20081013,51250.0000,53795.0000,51250.0000,53795.0000,5,0
20081014,53825.0000,55375.0000,53825.0000,55155.0000,5,0
20081015,54200.0000,54200.0000,50765.0000,50765.0000,28,0
20081016,49475.0000,49750.0000,48075.0000,48075.0000,9,0
20081017,46600.0000,46600.0000,46275.0000,46585.0000,30,0
20081020,48360.0000,48360.0000,48360.0000,48360.0000,3,0
20081021,50285.0000,50285.0000,50285.0000,50285.0000,0,0
20081022,47275.0000,47275.0000,47275.0000,47275.0000,0,0
20081023,47500.0000,47500.0000,47500.0000,47500.0000,0,0
20081024,47100.0000,47100.0000,46475.0000,46475.0000,0,0
20081027,45250.0000,45975.0000,45250.0000,45975.0000,1,0
20081028,44775.0000,44775.0000,43800.0000,43950.0000,2,0
20081030,49550.0000,53225.0000,47825.0000,48925.0000,27236,0
20081031,48550.0000,49825.0000,46000.0000,48650.0000,20115,0
20081103,49200.0000,51300.0000,48000.0000,48750.0000,17765,0
20081104,48850.0000,52700.0000,48500.0000,50650.0000,13757,0
20081105,51300.0000,53000.0000,50175.0000,52275.0000,23676,0
20081106,51350.0000,54000.0000,49250.0000,50275.0000,24933,0
20081107,49975.0000,51475.0000,49525.0000,49815.0000,24180,0
20081110,50325.0000,52675.0000,50275.0000,51100.0000,17531,0
20081111,50925.0000,51125.0000,47650.0000,49025.0000,22872,0
20081112,48775.0000,49350.0000,46250.0000,47400.0000,19420,0
20081113,46475.0000,47550.0000,43850.0000,44000.0000,20637,0
20081114,47100.0000,48500.0000,45925.0000,47450.0000,27006,0
20081117,47100.0000,48325.0000,46050.0000,46650.0000,20097,0
20081118,46250.0000,48700.0000,45575.0000,47750.0000,18637,0
20081119,48100.0000,49250.0000,46025.0000,46550.0000,26331,0
20081120,46300.0000,47275.0000,44025.0000,45125.0000,26947,0
20081121,44800.0000,48300.0000,44500.0000,47400.0000,26967,0
20081124,48175.0000,53400.0000,47300.0000,51775.0000,26106,0
20081125,52875.0000,52875.0000,50150.0000,51350.0000,32865,0
20081126,51275.0000,52175.0000,51125.0000,51180.0000,163,0
20081128,51000.0000,51575.0000,50700.0000,50985.0000,82,0
20081201,51350.0000,51350.0000,46150.0000,46775.0000,61,0
20081202,46050.0000,48600.0000,46025.0000,47930.0000,308,0
20081203,47075.0000,48325.0000,46725.0000,47800.0000,923,0
20081204,48475.0000,48475.0000,47100.0000,47455.0000,272,0
20081205,47100.0000,47475.0000,45900.0000,47005.0000,343,0
20081208,47575.0000,51725.0000,47575.0000,49700.0000,246,0
20081209,49675.0000,49675.0000,48500.0000,49075.0000,435,0
20081210,49150.0000,51175.0000,49150.0000,50825.0000,15,0
20081211,51025.0000,52300.0000,50950.0000,51950.0000,52,0
20081212,51375.0000,51375.0000,50075.0000,51005.0000,52,0
20081215,51600.0000,53375.0000,51350.0000,52955.0000,23,0
20081216,52950.0000,56225.0000,52925.0000,53380.0000,44,0
20081217,56800.0000,57550.0000,54900.0000,56955.0000,280,0
20081218,56900.0000,56950.0000,54650.0000,55455.0000,184,0
20081219,54725.0000,54725.0000,53000.0000,54105.0000,105,0
20081222,54975.0000,54975.0000,53875.0000,54155.0000,31,0
20081223,54050.0000,54050.0000,50800.0000,51175.0000,21,0
20081224,51300.0000,51975.0000,51300.0000,51625.0000,40,0
20081226,51575.0000,52800.0000,51475.0000,52525.0000,35,0
20081229,55325.0000,55375.0000,53900.0000,53925.0000,79,0
20081230,54375.0000,54840.0000,53525.0000,54840.0000,8,0
20081231,54000.0000,56825.0000,54000.0000,56415.0000,18,0
20090102,55775.0000,57575.0000,55350.0000,57390.0000,9,0
20090105,58375.0000,58450.0000,52900.0000,56290.0000,25,0
20090106,55825.0000,57575.0000,54150.0000,57165.0000,65,0
20090107,55550.0000,56000.0000,54525.0000,55465.0000,38,0
20090108,54325.0000,55900.0000,54125.0000,55425.0000,13,0
20090109,57500.0000,57900.0000,56540.0000,56540.0000,13,0
20090112,54500.0000,54800.0000,53690.0000,53690.0000,4,0
20090113,53275.0000,53825.0000,53275.0000,53340.0000,21,0
20090114,53675.0000,53675.0000,51975.0000,52315.0000,7,0
20090115,53125.0000,53200.0000,52140.0000,52140.0000,40,0
20090116,53450.0000,56015.0000,53375.0000,56015.0000,5,0
20090120,56175.0000,56700.0000,55000.0000,55815.0000,15,0
20090121,56550.0000,56585.0000,56550.0000,56585.0000,39,0
20090122,57150.0000,57150.0000,56790.0000,56790.0000,31,0
20090123,57075.0000,59665.0000,57075.0000,59665.0000,2,0
20090126,60600.0000,60700.0000,59850.0000,60515.0000,13,0
20090127,60200.0000,60840.0000,59750.0000,60840.0000,6,0
20090128,60000.0000,60450.0000,59790.0000,59790.0000,5,0
20090129,59775.0000,62250.0000,58175.0000,60725.0000,14880,0
20090130,61700.0000,63300.0000,61075.0000,62825.0000,19931,0
20090202,63275.0000,63275.0000,60875.0000,62075.0000,24039,0
20090203,62000.0000,62350.0000,60675.0000,61500.0000,15614,0
20090204,62125.0000,62950.0000,61525.0000,62350.0000,17920,0
20090205,62475.0000,64600.0000,61350.0000,63750.0000,13007,0
20090206,64325.0000,65900.0000,63700.0000,65800.0000,20055,0
20090209,65575.0000,65575.0000,63925.0000,64150.0000,18271,0
20090210,64025.0000,66075.0000,63625.0000,65650.0000,16897,0
20090211,65600.0000,68350.0000,65350.0000,67600.0000,21212,0
20090212,67500.0000,68600.0000,66450.0000,67550.0000,25762,0
20090213,67250.0000,68425.0000,66100.0000,68125.0000,19882,0
20090217,68000.0000,71000.0000,67400.0000,70050.0000,17782,0
20090218,70400.0000,71850.0000,69900.0000,71450.0000,26478,0
20090219,71575.0000,71850.0000,69250.0000,69675.0000,23493,0
20090220,69900.0000,72900.0000,69825.0000,72450.0000,27616,0
20090223,71900.0000,73000.0000,70300.0000,72250.0000,20617,0
20090224,71925.0000,72875.0000,68400.0000,69975.0000,28651,0
20090226,68525.0000,68525.0000,64815.0000,64815.0000,71,0
20090227,65150.0000,66725.0000,64925.0000,65490.0000,144,0
20090302,65475.0000,66850.0000,63650.0000,65310.0000,101,0
20090303,64525.0000,64525.0000,62625.0000,63515.0000,143,0
20090304,64050.0000,65650.0000,63600.0000,64540.0000,708,0
20090305,64825.0000,66450.0000,64725.0000,65565.0000,187,0
20090306,66300.0000,67350.0000,66300.0000,66630.0000,144,0
20090309,66125.0000,66875.0000,64425.0000,64700.0000,57,0
20090310,64925.0000,64925.0000,62500.0000,62725.0000,94,0
20090311,62875.0000,64150.0000,62875.0000,64000.0000,69,0
20090312,64400.0000,65250.0000,63500.0000,64715.0000,332,0
20090313,65225.0000,66350.0000,65175.0000,66075.0000,73,0
20090316,64925.0000,65150.0000,64175.0000,64450.0000,74,0
20090317,64300.0000,64775.0000,63250.0000,63350.0000,28,0
20090318,62850.0000,64925.0000,59525.0000,59675.0000,43,0
20090319,64625.0000,68100.0000,63450.0000,67525.0000,486,0
20090320,68125.0000,69150.0000,67225.0000,69150.0000,211,0
20090323,68450.0000,69325.0000,68225.0000,69325.0000,126,0
20090324,67700.0000,67700.0000,66450.0000,66735.0000,158,0
20090325,67275.0000,67350.0000,65000.0000,67135.0000,58,0
20090326,67675.0000,68125.0000,67550.0000,68050.0000,48,0
20090327,67775.0000,67775.0000,65500.0000,66265.0000,20,0
20090330,66350.0000,66750.0000,64575.0000,65165.0000,14444,0
20090331,65150.0000,66300.0000,62850.0000,64925.0000,15893,0
20090401,64800.0000,65850.0000,64125.0000,64875.0000,23949,0
20090402,65100.0000,65775.0000,62800.0000,65125.0000,14021,0
20090403,64700.0000,64975.0000,63250.0000,63675.0000,21641,0
20090406,64000.0000,64000.0000,60375.0000,60550.0000,14179,0
20090407,60500.0000,61675.0000,60100.0000,61050.0000,19711,0
20090408,61275.0000,62350.0000,60750.0000,61700.0000,17064,0
20090409,61250.0000,61975.0000,60550.0000,61650.0000,19113,0
20090413,61825.0000,64350.0000,61750.0000,63840.0000,15888,0
20090414,63575.0000,63975.0000,62750.0000,63825.0000,15548,0
20090415,63650.0000,64600.0000,63225.0000,64000.0000,14109,0
20090416,63750.0000,64000.0000,60625.0000,61275.0000,10891,0
20090417,61175.0000,61250.0000,58875.0000,58950.0000,21258,0
20090420,59275.0000,60825.0000,58625.0000,60525.0000,20487,0
20090421,60275.0000,61175.0000,59325.0000,60300.0000,16802,0
20090422,60100.0000,61650.0000,59950.0000,61525.0000,17049,0
20090423,61400.0000,64300.0000,61400.0000,63775.0000,19989,0
20090424,63775.0000,64700.0000,63250.0000,64600.0000,25462,0
20090427,64475.0000,66200.0000,63875.0000,64775.0000,27839,0
20090428,64350.0000,64750.0000,61650.0000,62000.0000,23555,0
20090429,62175.0000,63950.0000,62125.0000,63825.0000,147,0
20090430,63325.0000,63825.0000,61025.0000,61575.0000,55,0
20090501,61000.0000,62900.0000,60200.0000,62450.0000,298,0
20090504,62500.0000,65515.0000,62500.0000,65515.0000,64,0
20090505,65075.0000,68000.0000,64950.0000,67055.0000,1304,0
20090506,66725.0000,69050.0000,66700.0000,68505.0000,129,0
20090507,68650.0000,70525.0000,68325.0000,70105.0000,168,0
20090508,69125.0000,70025.0000,69075.0000,69720.0000,221,0
20090511,69875.0000,70000.0000,68550.0000,69495.0000,109,0
20090512,69450.0000,71175.0000,69300.0000,71020.0000,187,0
20090513,71325.0000,71725.0000,69400.0000,70045.0000,72,0
20090514,69325.0000,70375.0000,68525.0000,70145.0000,74,0
20090515,70500.0000,70775.0000,69350.0000,69995.0000,33,0
20090518,69500.0000,70250.0000,68475.0000,69095.0000,117,0
20090519,69000.0000,71450.0000,69000.0000,70580.0000,84,0
20090520,70575.0000,71800.0000,70575.0000,71365.0000,76,0
20090521,72000.0000,72650.0000,70500.0000,72190.0000,61,0
20090522,72300.0000,74175.0000,72175.0000,73430.0000,47,0
20090526,73650.0000,73850.0000,71825.0000,72955.0000,188,0
20090527,72550.0000,74975.0000,72425.0000,74280.0000,130,0
20090528,73925.0000,76375.0000,73250.0000,75800.0000,23999,0
20090529,75900.0000,78975.0000,75725.0000,78050.0000,23760,0
20090601,78825.0000,79850.0000,77700.0000,78675.0000,28772,0
20090602,78125.0000,80100.0000,77250.0000,79775.0000,24203,0
20090603,79800.0000,81250.0000,76275.0000,76550.0000,31356,0
20090604,76725.0000,79725.0000,75325.0000,79475.0000,37600,0
20090605,79625.0000,79900.0000,75800.0000,76940.0000,33885,0
20090608,74550.0000,77300.0000,73675.0000,74775.0000,34914,0
20090609,74575.0000,76725.0000,73750.0000,75700.0000,30030,0
20090610,76175.0000,77500.0000,75125.0000,76125.0000,26100,0
20090611,75850.0000,77700.0000,74625.0000,77465.0000,30774,0
20090612,77025.0000,77175.0000,73900.0000,74375.0000,35827,0
20090615,74250.0000,74375.0000,70150.0000,70150.0000,29163,0
20090616,70250.0000,72025.0000,70250.0000,70650.0000,31035,0
20090617,70900.0000,71775.0000,69650.0000,71400.0000,20392,0
20090618,71700.0000,72000.0000,70650.0000,71200.0000,31194,0
20090619,71025.0000,71850.0000,70600.0000,71000.0000,18747,0
20090622,70950.0000,70950.0000,68400.0000,68525.0000,21656,0
20090623,68600.0000,69400.0000,67975.0000,69225.0000,33835,0
20090624,69150.0000,70525.0000,68875.0000,69550.0000,29289,0
20090625,69150.0000,70250.0000,68975.0000,70025.0000,40300,0
20090626,70075.0000,71575.0000,70025.0000,70640.0000,25339,0
20090629,70050.0000,70625.0000,69300.0000,69810.0000,119,0
20090630,69550.0000,70625.0000,67375.0000,67935.0000,409,0
20090701,68150.0000,69200.0000,67950.0000,68750.0000,67,0
20090702,68675.0000,68675.0000,66700.0000,67000.0000,50,0
20090706,67050.0000,67225.0000,65200.0000,66155.0000,62,0
20090707,66375.0000,66650.0000,65400.0000,66065.0000,88,0
20090708,65175.0000,65375.0000,63750.0000,64225.0000,73,0
20090709,64475.0000,64775.0000,63875.0000,64640.0000,50,0
20090710,64250.0000,64350.0000,62575.0000,63190.0000,53,0
20090713,63225.0000,64150.0000,62350.0000,63925.0000,226,0
20090714,64100.0000,64725.0000,64100.0000,64275.0000,178,0
20090715,64700.0000,66650.0000,64700.0000,66005.0000,41,0
20090716,66500.0000,66500.0000,65975.0000,66140.0000,294,0
20090717,65625.0000,67225.0000,65625.0000,66980.0000,16,0
20090720,67150.0000,68650.0000,67050.0000,68090.0000,15,0
20090721,68300.0000,68375.0000,67355.0000,67355.0000,89,0
20090722,67725.0000,68500.0000,66875.0000,68465.0000,32,0
20090723,68450.0000,69175.0000,68350.0000,68815.0000,32,0
20090724,68500.0000,69340.0000,68425.0000,69340.0000,22,0
20090727,69350.0000,70325.0000,68925.0000,69915.0000,93,0
20090728,70175.0000,70175.0000,68125.0000,68665.0000,45,0
20090729,68400.0000,68400.0000,66250.0000,66255.0000,309,0
20090730,66425.0000,67900.0000,66300.0000,67425.0000,23904,0
20090731,67375.0000,69850.0000,66850.0000,69700.0000,17171,0
20090803,69500.0000,72325.0000,69425.0000,71260.0000,25625,0
20090804,71260.0000,73825.0000,70125.0000,73475.0000,27243,0
20090805,73225.0000,74250.0000,72725.0000,73800.0000,29454,0
20090806,73400.0000,75175.0000,72050.0000,73225.0000,21438,0
20090807,72800.0000,74450.0000,72450.0000,73340.0000,42404,0
20090810,72800.0000,73475.0000,71375.0000,71775.0000,31763,0
20090811,71750.0000,72400.0000,71175.0000,71725.0000,26197,0
20090812,71575.0000,73025.0000,70625.0000,72925.0000,19871,0
20090813,72750.0000,75725.0000,72525.0000,74935.0000,31201,0
20090814,75200.0000,75925.0000,72925.0000,73610.0000,30942,0
20090817,73650.0000,73650.0000,69100.0000,69875.0000,25866,0
20090818,69950.0000,71000.0000,69150.0000,69800.0000,38980,0
20090819,70025.0000,70750.0000,67475.0000,69375.0000,21457,0
20090820,69075.0000,70350.0000,68950.0000,69400.0000,39622,0
20090821,69575.0000,71450.0000,68550.0000,70820.0000,21189,0
20090824,71000.0000,72350.0000,70250.0000,70975.0000,22566,0
20090825,70725.0000,72125.0000,70300.0000,71550.0000,25600,0
20090826,71475.0000,72350.0000,70825.0000,71275.0000,29637,0
20090827,71700.0000,71750.0000,70225.0000,71100.0000,32197,0
20090828,72975.0000,74150.0000,72975.0000,73970.0000,51,0
20090831,74175.0000,74525.0000,72775.0000,74525.0000,82,0
20090901,74150.0000,75210.0000,73550.0000,75210.0000,126,0
20090902,74750.0000,77050.0000,74200.0000,76735.0000,33,0
20090903,77050.0000,81340.0000,76825.0000,81340.0000,32,0
20090904,80575.0000,81425.0000,79300.0000,81315.0000,46,0
20090908,81125.0000,83825.0000,81000.0000,82440.0000,67,0
20090909,82500.0000,83475.0000,81325.0000,82225.0000,71,0
20090910,82000.0000,83500.0000,80300.0000,83230.0000,76,0
20090911,83650.0000,84950.0000,83100.0000,83380.0000,188,0
20090914,83075.0000,83075.0000,81800.0000,83005.0000,46,0
20090915,83000.0000,84975.0000,82250.0000,84890.0000,33,0
20090916,85875.0000,87040.0000,85875.0000,87040.0000,22,0
20090917,87200.0000,87600.0000,86200.0000,86215.0000,25,0
20090918,85500.0000,86400.0000,84800.0000,85215.0000,51,0
20090921,84775.0000,84775.0000,82750.0000,84290.0000,24,0
20090922,85125.0000,86350.0000,85125.0000,85465.0000,36,0
20090923,86200.0000,86200.0000,83550.0000,84440.0000,16,0
20090924,84450.0000,84450.0000,81250.0000,81365.0000,44,0
20090925,80775.0000,81500.0000,80050.0000,80190.0000,43,0
20090928,80550.0000,81350.0000,79000.0000,80865.0000,45,0
20090929,81000.0000,81000.0000,80250.0000,80835.0000,25,0
20090930,80800.0000,83235.0000,80800.0000,83235.0000,12,0
20091001,82825.0000,83750.0000,82145.0000,82145.0000,13,0
20091002,81900.0000,82300.0000,79900.0000,81095.0000,211,0
20091005,83000.0000,83000.0000,82620.0000,82620.0000,5,0
20091006,83400.0000,87025.0000,83400.0000,86420.0000,1,0
20091007,86850.0000,87700.0000,86850.0000,87445.0000,1,0
20091008,89125.0000,89475.0000,87725.0000,89035.0000,1,0
20091009,88050.0000,88410.0000,87850.0000,88410.0000,30,0
20091012,88975.0000,89775.0000,88725.0000,89060.0000,6,0
20091013,89750.0000,89750.0000,87850.0000,89160.0000,7,0
20091014,90300.0000,90300.0000,89250.0000,89500.0000,3,0
20091015,89375.0000,89675.0000,86625.0000,87035.0000,23,0
20091016,86625.0000,87600.0000,86375.0000,87060.0000,30,0
20091019,87425.0000,88085.0000,87425.0000,88085.0000,13,0
20091020,89000.0000,89100.0000,87750.0000,87750.0000,2,0
20091021,87525.0000,89085.0000,86900.0000,89085.0000,23,0
20091022,87400.0000,87685.0000,86900.0000,87685.0000,54,0
20091026,88375.0000,88525.0000,85425.0000,85425.0000,16,0
20091027,85425.0000,85425.0000,82650.0000,82655.0000,4,0
20091028,82400.0000,82400.0000,81155.0000,81155.0000,48,0
20091029,80675.0000,83550.0000,80600.0000,83275.0000,45647,0
20091030,83450.0000,83725.0000,80750.0000,81275.0000,38031,0
20091102,82550.0000,83675.0000,81375.0000,82200.0000,35587,0
20091103,85850.0000,86750.0000,85700.0000,85900.0000,35091,0
20091104,87550.0000,88175.0000,85525.0000,87025.0000,53211,0
20091105,87400.0000,87650.0000,86100.0000,87050.0000,42630,0
20091106,87050.0000,88150.0000,86350.0000,86875.0000,28330,0
20091109,88550.0000,88900.0000,87125.0000,87400.0000,1048,0
20091110,87925.0000,88250.0000,85800.0000,86110.0000,30100,0
20091111,86725.0000,88625.0000,86650.0000,87685.0000,41347,0
20091112,87925.0000,88900.0000,85950.0000,86325.0000,38849,0
20091113,86075.0000,87300.0000,85125.0000,86900.0000,36598,0
20091116,87450.0000,92250.0000,87375.0000,92000.0000,35470,0
20091117,92000.0000,92175.0000,90425.0000,91935.0000,54538,0
20091118,92125.0000,94275.0000,91625.0000,92075.0000,50505,0
20091119,92875.0000,93200.0000,90750.0000,92275.0000,51970,0
20091120,92725.0000,92975.0000,90175.0000,92200.0000,37123,0
20091123,92625.0000,94675.0000,92625.0000,93050.0000,44234,0
20091124,92925.0000,93400.0000,91650.0000,92275.0000,51498,0
20091125,92600.0000,94300.0000,92600.0000,93840.0000,57098,0
20091127,93975.0000,94100.0000,88600.0000,91570.0000,241,0
20091130,92450.0000,92600.0000,90600.0000,92545.0000,1353,0
20091201,92675.0000,96350.0000,92075.0000,95960.0000,250,0
20091202,95650.0000,97200.0000,95650.0000,96530.0000,815,0
20091203,96625.0000,97425.0000,94125.0000,95550.0000,815,0
20091204,94000.0000,94775.0000,91575.0000,92525.0000,748,0
20091207,92350.0000,92500.0000,89500.0000,91725.0000,733,0
20091208,91275.0000,91700.0000,87775.0000,88960.0000,567,0
20091209,88150.0000,89450.0000,85625.0000,85825.0000,425,0
20091210,87300.0000,87500.0000,85750.0000,85870.0000,1419,0
20091211,87300.0000,88000.0000,84525.0000,85375.0000,132,0
20091214,85900.0000,86875.0000,85450.0000,86625.0000,174,0
20091215,87100.0000,87375.0000,85700.0000,87200.0000,241,0
20091216,86800.0000,88925.0000,86800.0000,88390.0000,110,0
20091217,88700.0000,88775.0000,85650.0000,85900.0000,171,0
20091218,86100.0000,86700.0000,85525.0000,86525.0000,271,0
20091221,86550.0000,87525.0000,84900.0000,85100.0000,54,0
20091222,85225.0000,85800.0000,83850.0000,85075.0000,220,0
20091223,84925.0000,86025.0000,84550.0000,85875.0000,166,0
20091224,85700.0000,87500.0000,85700.0000,87115.0000,165,0
20091228,87725.0000,88050.0000,87225.0000,87715.0000,102,0
20091229,87000.0000,87325.0000,85455.0000,85455.0000,75,0
20091230,85000.0000,85100.0000,83955.0000,83955.0000,66,0
20091231,84700.0000,85300.0000,84170.0000,84170.0000,57,0
20100104,84800.0000,87725.0000,84500.0000,87245.0000,67,0
20100106,89200.0000,91100.0000,89125.0000,90825.0000,86,0
20100107,90975.0000,91950.0000,90325.0000,91675.0000,144,0
20100108,90600.0000,92500.0000,90425.0000,92300.0000,203,0
20100111,92525.0000,94275.0000,92525.0000,93425.0000,158,0
20100112,92775.0000,93725.0000,91125.0000,91225.0000,350,0
20100113,91350.0000,93200.0000,91175.0000,92700.0000,129,0
20100114,93500.0000,93650.0000,92275.0000,93225.0000,146,0
20100115,93250.0000,93250.0000,92000.0000,92080.0000,31,0
20100119,92300.0000,94000.0000,92225.0000,93945.0000,63,0
20100120,93475.0000,93475.0000,89325.0000,89350.0000,47,0
20100121,89850.0000,90000.0000,86750.0000,87500.0000,89,0
20100122,87000.0000,87250.0000,84500.0000,84610.0000,142,0
20100125,85300.0000,86150.0000,85000.0000,85670.0000,101,0
20100126,85125.0000,85125.0000,81750.0000,84245.0000,342,0
20100127,84400.0000,84575.0000,82075.0000,82150.0000,224,0
20100128,82950.0000,83775.0000,80075.0000,81060.0000,33157,0
20100129,81300.0000,81875.0000,80100.0000,80950.0000,45229,0
20100201,80850.0000,83575.0000,80525.0000,83300.0000,34638,0
20100202,83475.0000,84050.0000,82775.0000,83715.0000,32608,0
20100203,83700.0000,84750.0000,81400.0000,81585.0000,30476,0
20100204,82000.0000,82075.0000,75950.0000,76750.0000,39504,0
20100205,76525.0000,76900.0000,73250.0000,74150.0000,66055,0
20100208,75800.0000,76600.0000,74750.0000,75425.0000,58180,0
20100209,75125.0000,77975.0000,75075.0000,77175.0000,34599,0
20100210,77375.0000,78225.0000,75375.0000,76500.0000,45762,0
20100211,76000.0000,78650.0000,75875.0000,77950.0000,42715,0
20100212,78250.0000,78700.0000,76050.0000,77235.0000,40994,0
20100216,77850.0000,81075.0000,77250.0000,80740.0000,31992,0
20100217,80775.0000,81650.0000,79125.0000,80490.0000,45058,0
20100218,79550.0000,81325.0000,78375.0000,80300.0000,45143,0
20100219,79225.0000,82550.0000,78800.0000,82065.0000,40466,0
20100222,81850.0000,82825.0000,80675.0000,81110.0000,37014,0
20100224,79250.0000,80000.0000,78100.0000,79700.0000,45113,0
20100225,79700.0000,80850.0000,78250.0000,80610.0000,280,0
20100226,80500.0000,82575.0000,80500.0000,82555.0000,288,0
20100301,83100.0000,83725.0000,82200.0000,82295.0000,178,0
20100302,82375.0000,85400.0000,82100.0000,85270.0000,95,0
20100303,84500.0000,86750.0000,84500.0000,86595.0000,249,0
20100304,85850.0000,86875.0000,85400.0000,85830.0000,457,0
20100305,85900.0000,87500.0000,85850.0000,86860.0000,95,0
20100308,87050.0000,87550.0000,85725.0000,86310.0000,618,0
20100309,86100.0000,86975.0000,84500.0000,86640.0000,147,0
20100310,86475.0000,88175.0000,84800.0000,85040.0000,107,0
20100311,84950.0000,85900.0000,84200.0000,85750.0000,384,0
20100312,86025.0000,86675.0000,85075.0000,85190.0000,61,0
20100315,85600.0000,85700.0000,84975.0000,85490.0000,254,0
20100316,86000.0000,87250.0000,85925.0000,86720.0000,62,0
20100317,87350.0000,87775.0000,87000.0000,87565.0000,107,0
20100318,87575.0000,87700.0000,86700.0000,87075.0000,112,0
20100319,86175.0000,86850.0000,84800.0000,85115.0000,100,0
20100322,84600.0000,84825.0000,83125.0000,84630.0000,71,0
20100323,84950.0000,85475.0000,84050.0000,85090.0000,214,0
20100324,84550.0000,84550.0000,82800.0000,83175.0000,33,0
20100325,83000.0000,84000.0000,83000.0000,83660.0000,89,0
20100326,83700.0000,84525.0000,83700.0000,84460.0000,38,0
20100329,84925.0000,87000.0000,84925.0000,86865.0000,159,0
20100330,86925.0000,87400.0000,86175.0000,86650.0000,31982,0
20100331,86525.0000,88225.0000,86275.0000,87630.0000,19991,0
20100401,87525.0000,90000.0000,87375.0000,89450.0000,31007,0
20100405,89225.0000,90725.0000,89050.0000,90590.0000,0,0
20100406,90475.0000,90525.0000,89225.0000,89655.0000,22220,0
20100407,89650.0000,91300.0000,89600.0000,90995.0000,28989,0
20100408,90900.0000,91075.0000,89625.0000,90635.0000,32374,0
20100409,90500.0000,92225.0000,90250.0000,91755.0000,31800,0
20100412,92400.0000,93025.0000,90775.0000,92070.0000,33258,0
20100413,91125.0000,91600.0000,89775.0000,91245.0000,31764,0
20100414,91200.0000,92525.0000,91050.0000,92075.0000,44253,0
20100415,92225.0000,92700.0000,91125.0000,92165.0000,33780,0
20100416,92075.0000,92200.0000,88050.0000,88375.0000,26246,0
20100419,88475.0000,88875.0000,87450.0000,88655.0000,51294,0
20100420,88850.0000,90200.0000,88625.0000,89105.0000,31867,0
20100421,89300.0000,90700.0000,88550.0000,90390.0000,37589,0
20100422,90450.0000,90850.0000,88825.0000,90045.0000,34180,0
20100423,89975.0000,91300.0000,89225.0000,90960.0000,37586,0
20100426,91750.0000,92100.0000,91175.0000,91685.0000,37661,0
20100427,91550.0000,92075.0000,90300.0000,90595.0000,37327,0
20100428,91150.0000,91250.0000,89200.0000,90605.0000,327,0
20100429,90725.0000,92850.0000,90400.0000,92820.0000,1277,0
20100430,92500.0000,93825.0000,92475.0000,93125.0000,588,0
20100503,93075.0000,94350.0000,92775.0000,94130.0000,226,0
20100504,94025.0000,94125.0000,89025.0000,89145.0000,195,0
20100505,89300.0000,89325.0000,85600.0000,87605.0000,638,0
20100506,88000.0000,88725.0000,86375.0000,87515.0000,286,0
20100507,87925.0000,93050.0000,87325.0000,92185.0000,502,0
20100510,92100.0000,93275.0000,91350.0000,92695.0000,644,0
20100511,92375.0000,97050.0000,91975.0000,96405.0000,1121,0
20100512,96700.0000,98575.0000,95700.0000,98245.0000,607,0
20100513,97450.0000,99000.0000,96775.0000,97425.0000,215,0
20100514,97350.0000,98425.0000,94875.0000,96055.0000,809,0
20100517,96600.0000,97025.0000,93750.0000,94230.0000,684,0
20100518,94450.0000,95625.0000,93300.0000,94330.0000,310,0
20100519,94700.0000,94700.0000,90300.0000,90510.0000,301,0
20100520,91350.0000,91425.0000,87375.0000,88510.0000,490,0
20100521,88325.0000,89000.0000,87175.0000,88190.0000,180,0
20100524,89850.0000,90225.0000,88800.0000,89935.0000,83,0
20100525,89800.0000,89800.0000,87600.0000,88840.0000,91,0
20100526,90000.0000,91850.0000,90000.0000,91475.0000,367,0
20100527,90300.0000,92900.0000,90050.0000,92340.0000,36084,0
20100528,92600.0000,93225.0000,91200.0000,92110.0000,27464,0
20100601,92050.0000,93675.0000,91325.0000,92755.0000,25591,0
20100602,92200.0000,92550.0000,90450.0000,91575.0000,30096,0
20100603,91825.0000,92375.0000,89125.0000,89655.0000,26784,0
20100604,89825.0000,90175.0000,86425.0000,86495.0000,28001,0
20100607,87225.0000,91475.0000,85975.0000,90810.0000,41852,0
20100608,90750.0000,92450.0000,90425.0000,92385.0000,47701,0
20100609,91625.0000,91875.0000,90475.0000,90945.0000,36706,0
20100610,90650.0000,92225.0000,89525.0000,91755.0000,32719,0
20100611,91250.0000,92675.0000,90350.0000,91155.0000,32650,0
20100614,91250.0000,92850.0000,91000.0000,92055.0000,34038,0
20100615,91150.0000,93425.0000,91100.0000,92890.0000,22851,0
20100616,92925.0000,93300.0000,91900.0000,92205.0000,23705,0
20100617,92250.0000,94400.0000,91575.0000,93880.0000,25177,0
20100618,93700.0000,96375.0000,93425.0000,95920.0000,32131,0
20100621,96000.0000,97300.0000,93250.0000,94040.0000,38721,0
20100622,93575.0000,94925.0000,92950.0000,94510.0000,42481,0
20100623,94025.0000,94800.0000,91550.0000,92295.0000,33172,0
20100624,92500.0000,94050.0000,90850.0000,93680.0000,41028,0
20100625,93350.0000,95650.0000,92950.0000,95550.0000,45429,0
20100628,95425.0000,96150.0000,93125.0000,93390.0000,45714,0
20100629,93900.0000,93900.0000,92050.0000,93070.0000,135,0
20100630,92675.0000,93900.0000,92500.0000,93440.0000,210,0
20100701,93100.0000,93175.0000,88650.0000,88850.0000,167,0
20100702,89125.0000,90325.0000,88515.0000,88515.0000,181,0
20100706,89400.0000,89875.0000,88100.0000,89210.0000,144,0
20100707,89000.0000,90250.0000,87950.0000,89935.0000,156,0
20100708,90450.0000,90600.0000,88850.0000,89305.0000,175,0
20100709,89750.0000,90950.0000,89325.0000,90310.0000,63,0
20100712,90525.0000,90525.0000,89125.0000,89530.0000,64,0
20100713,89775.0000,91550.0000,89775.0000,91230.0000,39,0
20100714,91275.0000,92425.0000,90650.0000,91395.0000,49,0
20100715,91200.0000,91755.0000,90775.0000,91755.0000,104,0
20100716,91575.0000,91575.0000,88750.0000,88890.0000,62,0
20100719,88775.0000,88775.0000,87550.0000,87680.0000,150,0
20100720,88000.0000,88750.0000,87300.0000,88435.0000,59,0
20100721,88625.0000,89300.0000,88350.0000,88995.0000,17,0
20100722,88300.0000,90850.0000,88300.0000,90580.0000,34,0
20100723,90700.0000,91100.0000,90485.0000,90485.0000,29,0
20100726,90000.0000,90980.0000,90000.0000,90980.0000,12,0
20100727,90900.0000,90900.0000,88110.0000,88110.0000,14,0
20100728,87500.0000,87575.0000,87000.0000,87115.0000,44,0
20100729,87500.0000,88475.0000,87400.0000,88085.0000,34905,0
20100730,88175.0000,90625.0000,87650.0000,90015.0000,23989,0
20100802,90000.0000,92875.0000,89875.0000,92095.0000,34221,0
20100803,91900.0000,93050.0000,91575.0000,92110.0000,38011,0
20100804,92000.0000,93500.0000,91125.0000,91390.0000,24150,0
20100805,91525.0000,92400.0000,90925.0000,91605.0000,27647,0
20100806,91700.0000,92925.0000,91450.0000,92360.0000,21242,0
20100809,92500.0000,92875.0000,91100.0000,91210.0000,24813,0
20100810,91625.0000,92375.0000,89800.0000,90790.0000,18543,0
20100811,91500.0000,91775.0000,88975.0000,89510.0000,33311,0
20100812,89425.0000,90525.0000,89250.0000,90325.0000,32136,0
20100813,90350.0000,90900.0000,89800.0000,90545.0000,27839,0
20100816,90600.0000,92450.0000,90500.0000,92135.0000,18890,0
20100817,92025.0000,93100.0000,91750.0000,92975.0000,23039,0
20100818,92525.0000,92875.0000,90825.0000,91995.0000,26460,0
20100819,91825.0000,92950.0000,91100.0000,91635.0000,51177,0
20100820,91475.0000,91700.0000,89225.0000,89955.0000,32379,0
20100823,90050.0000,90350.0000,89450.0000,89960.0000,37446,0
20100824,89900.0000,92400.0000,88675.0000,91890.0000,26869,0
20100825,91825.0000,95200.0000,91725.0000,95130.0000,55708,0
20100826,94775.0000,95825.0000,94500.0000,94910.0000,51461,0
20100827,94825.0000,96700.0000,94500.0000,95195.0000,40531,0
20100830,95425.0000,95825.0000,95025.0000,95235.0000,76,0
20100831,95200.0000,97025.0000,94400.0000,97025.0000,27,0
20100901,96900.0000,97400.0000,96600.0000,96830.0000,93,0
20100902,96700.0000,98450.0000,96700.0000,98225.0000,52,0
20100903,98125.0000,99610.0000,97600.0000,99610.0000,46,0
20100907,99350.0000,99950.0000,98025.0000,99445.0000,196,0
20100909,99650.0000,100300.0000,98800.0000,99120.0000,84,0
20100910,98575.0000,100075.0000,98575.0000,99095.0000,101,0
20100913,99175.0000,100950.0000,99175.0000,100630.0000,23,0
20100914,100550.0000,102375.0000,100550.0000,102035.0000,11,0
20100915,102000.0000,103050.0000,101750.0000,102730.0000,86,0
20100916,103100.0000,104000.0000,102450.0000,103745.0000,92,0
20100917,103750.0000,104750.0000,103200.0000,103970.0000,49,0
20100920,103750.0000,104700.0000,103750.0000,103905.0000,43,0
20100921,103475.0000,105075.0000,103105.0000,103105.0000,54,0
20100922,104700.0000,105850.0000,104650.0000,105185.0000,37,0
20100923,106025.0000,106125.0000,104500.0000,105975.0000,50,0
20100924,105750.0000,107050.0000,105750.0000,106915.0000,46,0
20100927,107850.0000,107850.0000,106875.0000,107275.0000,56,0
20100929,108600.0000,109775.0000,108550.0000,109685.0000,73,0
20100930,109575.0000,110350.0000,108250.0000,109030.0000,74,0
20101001,109700.0000,110750.0000,109675.0000,110225.0000,35,0
20101004,110825.0000,110825.0000,109575.0000,110105.0000,24,0
20101005,109300.0000,114475.0000,109300.0000,113610.0000,26,0
20101006,114675.0000,115850.0000,113850.0000,115140.0000,50,0
20101007,116150.0000,117525.0000,112850.0000,112865.0000,45,0
20101008,112900.0000,116350.0000,111950.0000,115475.0000,209,0
20101011,116900.0000,117400.0000,115475.0000,116695.0000,149,0
20101012,115650.0000,117350.0000,114850.0000,115685.0000,148,0
20101013,117325.0000,120000.0000,117225.0000,119610.0000,488,0
20101014,121125.0000,124525.0000,120300.0000,122125.0000,118,0
20101015,124000.0000,124050.0000,120675.0000,121390.0000,328,0
20101018,120575.0000,122350.0000,119225.0000,122015.0000,262,0
20101019,121750.0000,121775.0000,116800.0000,118850.0000,292,0
20101020,117075.0000,119600.0000,116775.0000,119270.0000,714,0
20101021,120050.0000,120050.0000,115175.0000,115645.0000,132,0
20101022,114675.0000,116300.0000,114200.0000,115625.0000,1365,0
20101025,116950.0000,118900.0000,116950.0000,117720.0000,1167,0
20101026,118175.0000,119650.0000,116050.0000,119130.0000,199,0
20101027,119850.0000,120700.0000,117000.0000,117000.0000,770,0
20101028,117925.0000,120200.0000,117500.0000,119375.0000,59352,0
20101029,120150.0000,123750.0000,118775.0000,122820.0000,51739,0
20101101,123750.0000,125275.0000,122575.0000,122760.0000,63336,0
20101102,123150.0000,124700.0000,123075.0000,124180.0000,52493,0
20101103,124650.0000,125200.0000,119675.0000,122180.0000,43017,0
20101104,124550.0000,131375.0000,123750.0000,130215.0000,80500,0
20101105,131575.0000,134575.0000,129375.0000,133740.0000,80678,0
20101108,134300.0000,138700.0000,132575.0000,137160.0000,80678,0
20101109,138650.0000,146700.0000,132075.0000,144530.0000,89079,0
20101110,134850.0000,140875.0000,132425.0000,134325.0000,174399,0
20101111,136200.0000,139200.0000,134450.0000,137025.0000,140678,0
20101112,138425.0000,138450.0000,128800.0000,129710.0000,84597,0
20101115,130125.0000,132400.0000,127000.0000,130460.0000,110643,0
20101116,127800.0000,129250.0000,124900.0000,126165.0000,82132,0
20101117,127050.0000,129525.0000,125075.0000,127555.0000,95820,0
20101118,127950.0000,135200.0000,127950.0000,134170.0000,75478,0
20101119,134725.0000,137000.0000,131725.0000,135895.0000,73971,0
20101122,137950.0000,139475.0000,135375.0000,137305.0000,83935,0
20101123,139250.0000,139425.0000,135100.0000,137860.0000,72770,0
20101124,137575.0000,138425.0000,135500.0000,137640.0000,105751,0
20101126,137075.0000,137825.0000,132000.0000,133495.0000,62315,0
20101129,134000.0000,135800.0000,134000.0000,135800.0000,1457,0
20101130,140950.0000,140950.0000,140950.0000,140950.0000,2385,0
20101201,141975.0000,141975.0000,141975.0000,141975.0000,1672,0
20101202,142775.0000,142775.0000,142775.0000,142775.0000,920,0
20101203,146250.0000,146250.0000,146250.0000,146250.0000,957,0
20101206,148575.0000,148575.0000,148575.0000,148575.0000,1501,0
20101207,148775.0000,148775.0000,148775.0000,148775.0000,2561,0
20101208,141175.0000,141175.0000,141175.0000,141175.0000,2338,0
20101209,144000.0000,144000.0000,144000.0000,144000.0000,726,0
20101210,142925.0000,142925.0000,142925.0000,142925.0000,585,0
20101213,148025.0000,148025.0000,148025.0000,148025.0000,1450,0
20101214,148850.0000,148850.0000,148850.0000,148850.0000,1007,0
20101215,146175.0000,146175.0000,146175.0000,146175.0000,786,0
20101216,143825.0000,143825.0000,143825.0000,143825.0000,538,0
20101217,145600.0000,145600.0000,145600.0000,145600.0000,424,0
20101220,146700.0000,146700.0000,146700.0000,146700.0000,999,0
20101221,146900.0000,146900.0000,146900.0000,146900.0000,313,0
20101222,146850.0000,146850.0000,146850.0000,146850.0000,313,0
20101223,146575.0000,146575.0000,146575.0000,146575.0000,288,0
20101227,146175.0000,146175.0000,146175.0000,146175.0000,621,0
20101228,151500.0000,151500.0000,151500.0000,151500.0000,562,0
20101229,153400.0000,153400.0000,153400.0000,153400.0000,542,0
20101230,153750.0000,154550.0000,151750.0000,152500.0000,136,0
20101231,152750.0000,154610.0000,152750.0000,154610.0000,150,0
20110103,154475.0000,156000.0000,152700.0000,155555.0000,131,0
20110104,153875.0000,154350.0000,146975.0000,147490.0000,263,0
20110105,148175.0000,148500.0000,143125.0000,145940.0000,458,0
20110106,146875.0000,147800.0000,144150.0000,145580.0000,287,0
20110107,145550.0000,146650.0000,142025.0000,143325.0000,231,0
20110110,143700.0000,145550.0000,143650.0000,144275.0000,338,0
20110111,145550.0000,148300.0000,145500.0000,147470.0000,148,0
20110112,148400.0000,148975.0000,147500.0000,147680.0000,202,0
20110113,148400.0000,148900.0000,142600.0000,146280.0000,52,0
20110114,143850.0000,144600.0000,140675.0000,141560.0000,111,0
20110118,142500.0000,145125.0000,140450.0000,144520.0000,166,0
20110119,145175.0000,147250.0000,143375.0000,143975.0000,130,0
20110120,143425.0000,143650.0000,137050.0000,137295.0000,230,0
20110121,137500.0000,137950.0000,135375.0000,137065.0000,201,0
20110124,137925.0000,139600.0000,134150.0000,136575.0000,142,0
20110125,135100.0000,135100.0000,132875.0000,134020.0000,174,0
20110126,134425.0000,137925.0000,133275.0000,135615.0000,151,0
20110127,138175.0000,138825.0000,133975.0000,135180.0000,149,0
20110128,137075.0000,139600.0000,137075.0000,139600.0000,77481,0
20110131,137075.0000,140850.0000,137075.0000,140850.0000,55100,0
20110201,142575.0000,142575.0000,142575.0000,142575.0000,62568,0
20110202,142575.0000,142575.0000,141450.0000,141450.0000,42636,0
20110203,143250.0000,143650.0000,143250.0000,143650.0000,67109,0
20110204,143250.0000,145300.0000,143250.0000,145300.0000,55833,0
20110207,146725.0000,146725.0000,146725.0000,146725.0000,43062,0
20110208,151350.0000,151350.0000,151350.0000,151350.0000,70215,0
20110209,151550.0000,151550.0000,151375.0000,151375.0000,61613,0
20110210,151550.0000,151550.0000,150475.0000,150475.0000,57500,0
20110211,150250.0000,150250.0000,149975.0000,149975.0000,58902,0
20110214,150250.0000,152675.0000,150250.0000,152675.0000,52913,0
20110215,153475.0000,153475.0000,153475.0000,153475.0000,47594,0
20110216,153150.0000,153150.0000,153150.0000,153150.0000,74566,0
20110217,156350.0000,157850.0000,156350.0000,157850.0000,74566,0
20110218,161000.0000,163100.0000,161000.0000,161475.0000,85991,0
20110222,161000.0000,164325.0000,161000.0000,164325.0000,133686,0
20110223,167350.0000,167350.0000,166500.0000,166500.0000,91189,0
20110224,167350.0000,167350.0000,165825.0000,165825.0000,83200,0
20110225,161375.0000,166750.0000,161375.0000,164555.0000,826,0
20110228,166875.0000,169675.0000,166375.0000,169050.0000,816,0
20110301,169550.0000,173425.0000,168900.0000,172105.0000,502,0
20110302,173525.0000,174775.0000,171100.0000,174145.0000,506,0
20110303,172900.0000,174525.0000,170175.0000,171575.0000,468,0
20110304,171450.0000,178100.0000,171450.0000,176585.0000,506,0
20110307,178400.0000,183500.0000,178050.0000,179280.0000,564,0
20110308,179200.0000,182300.0000,177550.0000,178240.0000,1028,0
20110309,180550.0000,182025.0000,178200.0000,180205.0000,919,0
20110310,180700.0000,180875.0000,173350.0000,175290.0000,835,0
20110311,177175.0000,180825.0000,170325.0000,179655.0000,995,0
20110314,181675.0000,182500.0000,177600.0000,179150.0000,1613,0
20110315,179525.0000,179525.0000,167975.0000,170540.0000,1124,0
20110316,171150.0000,175250.0000,169450.0000,172320.0000,1170,0
20110317,170225.0000,173150.0000,168225.0000,171250.0000,622,0
20110318,171850.0000,176875.0000,171850.0000,175250.0000,476,0
20110321,178750.0000,181250.0000,178125.0000,179960.0000,265,0
20110323,181900.0000,187075.0000,180950.0000,185975.0000,459,0
20110324,186900.0000,190600.0000,184250.0000,186885.0000,404,0
20110325,186500.0000,188775.0000,184675.0000,185235.0000,622,0
20110328,186400.0000,186725.0000,182375.0000,185425.0000,590,0
20110329,185600.0000,185800.0000,183000.0000,184920.0000,296,0
20110330,187825.0000,187825.0000,187550.0000,187550.0000,69244,0
20110331,189075.0000,189450.0000,189075.0000,189450.0000,52152,0
20110401,187425.0000,188675.0000,187425.0000,188675.0000,75651,0
20110404,187425.0000,192475.0000,187425.0000,192475.0000,47213,0
20110405,194400.0000,195925.0000,194400.0000,195925.0000,79389,0
20110406,198350.0000,198350.0000,196925.0000,196950.0000,72001,0
20110407,198350.0000,198350.0000,196925.0000,197775.0000,62611,0
20110408,203050.0000,203050.0000,203050.0000,203050.0000,69426,0
20110412,199500.0000,200325.0000,199250.0000,200325.0000,122887,0
20110413,201200.0000,201200.0000,201200.0000,201200.0000,87465,0
20110414,208325.0000,208325.0000,208325.0000,208325.0000,99886,0
20110415,212750.0000,212850.0000,212700.0000,212850.0000,109635,0
20110418,214775.0000,214775.0000,214775.0000,214775.0000,149522,0
20110419,218725.0000,219575.0000,218725.0000,219575.0000,105713,0
20110420,222300.0000,222300.0000,222300.0000,222300.0000,105713,0
20110421,230300.0000,230300.0000,230300.0000,230300.0000,141213,0
20110425,235750.0000,235750.0000,235750.0000,235750.0000,225865,0
20110426,225850.0000,226000.0000,224675.0000,225250.0000,181766,0
20110427,226450.0000,229800.0000,226300.0000,229800.0000,170297,0
20110428,239000.0000,247650.0000,236300.0000,237640.0000,6586,0
20110429,241825.0000,245925.0000,237825.0000,242955.0000,8662,0
20110502,240000.0000,240825.0000,210950.0000,230400.0000,3965,0
20110503,220300.0000,227825.0000,203075.0000,212900.0000,10857,0
20110504,207775.0000,211500.0000,194775.0000,196935.0000,6358,0
20110505,196050.0000,197450.0000,171200.0000,181185.0000,7379,0
20110506,174375.0000,182000.0000,165275.0000,176435.0000,9179,0
20110509,178850.0000,189725.0000,176500.0000,185550.0000,7681,0
20110510,188500.0000,193800.0000,187000.0000,192400.0000,3636,0
20110511,192125.0000,197075.0000,175125.0000,177545.0000,2221,0
20110512,175875.0000,179250.0000,161875.0000,173965.0000,3955,0
20110513,174375.0000,182200.0000,169775.0000,175045.0000,5509,0
20110516,176725.0000,177225.0000,167375.0000,170635.0000,6803,0
20110517,168350.0000,171750.0000,165025.0000,167430.0000,4904,0
20110518,169950.0000,177600.0000,169225.0000,175470.0000,4166,0
20110519,175550.0000,178750.0000,172750.0000,174635.0000,1348,0
20110520,175150.0000,177750.0000,171000.0000,175400.0000,687,0
20110523,175475.0000,176775.0000,171900.0000,174495.0000,1746,0
20110524,175575.0000,183325.0000,174475.0000,180595.0000,478,0
20110525,183225.0000,189750.0000,181250.0000,188170.0000,840,0
20110526,188750.0000,194025.0000,181400.0000,186600.0000,685,0
20110527,189675.0000,189675.0000,189325.0000,189325.0000,48528,0
20110531,191650.0000,191650.0000,190200.0000,191525.0000,57366,0
20110601,190250.0000,190250.0000,188475.0000,188475.0000,81087,0
20110602,181025.0000,181025.0000,181025.0000,181025.0000,84564,0
20110603,180950.0000,180950.0000,180950.0000,180950.0000,77855,0
20110606,183925.0000,183925.0000,183925.0000,183925.0000,52996,0
20110607,185225.0000,185225.0000,185225.0000,185225.0000,62329,0
20110608,183100.0000,183100.0000,183100.0000,183100.0000,53551,0
20110609,187125.0000,187125.0000,187125.0000,187125.0000,45819,0
20110610,181650.0000,181650.0000,181650.0000,181650.0000,62371,0
20110613,173700.0000,173700.0000,173700.0000,173700.0000,73660,0
20110614,177050.0000,177050.0000,177050.0000,177050.0000,65679,0
20110615,177050.0000,177050.0000,177050.0000,177050.0000,63209,0
20110616,177800.0000,177800.0000,177800.0000,177800.0000,50531,0
20110617,178750.0000,178750.0000,178750.0000,178750.0000,56863,0
20110620,178875.0000,180350.0000,178875.0000,180350.0000,48081,0
20110621,181000.0000,181900.0000,181000.0000,181900.0000,56779,0
20110622,183700.0000,183700.0000,183700.0000,183700.0000,52966,0
20110623,175025.0000,175025.0000,175025.0000,175025.0000,98020,0
20110624,173200.0000,173200.0000,173200.0000,173200.0000,76386,0
20110627,167925.0000,167925.0000,167925.0000,167925.0000,73879,0
20110628,168200.0000,168200.0000,168200.0000,168200.0000,60150,0
20110629,169775.0000,174550.0000,169500.0000,173800.0000,806,0
20110630,174550.0000,175800.0000,172500.0000,174105.0000,1492,0
20110701,173950.0000,173950.0000,167500.0000,168475.0000,625,0
20110705,169125.0000,177600.0000,169125.0000,177010.0000,472,0
20110706,176975.0000,181200.0000,175900.0000,179540.0000,857,0
20110707,179300.0000,183175.0000,178825.0000,182645.0000,635,0
20110708,182150.0000,184175.0000,180250.0000,182685.0000,382,0
20110711,183350.0000,184675.0000,177875.0000,178460.0000,362,0
20110712,178850.0000,182000.0000,174125.0000,178145.0000,531,0
20110713,180600.0000,191600.0000,180525.0000,190740.0000,888,0
20110714,191450.0000,196700.0000,190250.0000,193445.0000,849,0
20110715,191250.0000,196625.0000,189475.0000,195320.0000,732,0
20110718,198550.0000,203350.0000,198175.0000,201680.0000,486,0
20110719,202725.0000,204275.0000,193175.0000,201070.0000,649,0
20110720,196650.0000,200500.0000,191800.0000,197745.0000,507,0
20110721,199800.0000,201300.0000,194400.0000,194685.0000,587,0
20110722,196525.0000,201250.0000,194550.0000,200560.0000,316,0
20110725,202425.0000,205225.0000,199525.0000,201765.0000,230,0
20110726,202150.0000,204800.0000,200150.0000,203445.0000,709,0
20110728,198975.0000,198975.0000,198975.0000,198975.0000,55076,0
20110729,200525.0000,200525.0000,200525.0000,200525.0000,45689,0
20110801,196550.0000,196550.0000,196550.0000,196550.0000,44352,0
20110802,200475.0000,200475.0000,200475.0000,200475.0000,45261,0
20110803,208800.0000,208800.0000,208800.0000,208800.0000,74374,0
20110804,197150.0000,197150.0000,197150.0000,197150.0000,113358,0
20110805,193900.0000,193900.0000,191050.0000,191050.0000,85738,0
20110808,198000.0000,198000.0000,196500.0000,196900.0000,72949,0
20110809,188750.0000,189425.0000,188700.0000,189425.0000,90833,0
20110810,196650.0000,196650.0000,196650.0000,196650.0000,63775,0
20110811,193350.0000,193350.0000,193350.0000,193350.0000,56142,0
20110812,195575.0000,195575.0000,195575.0000,195575.0000,31934,0
20110815,196550.0000,196550.0000,196550.0000,196550.0000,31303,0
20110816,199100.0000,199100.0000,199100.0000,199100.0000,41036,0
20110817,201750.0000,201750.0000,201750.0000,201750.0000,46018,0
20110818,203450.0000,203450.0000,203450.0000,203450.0000,47032,0
20110819,210000.0000,212175.0000,210000.0000,212175.0000,72156,0
20110822,218900.0000,219100.0000,216625.0000,216625.0000,77097,0
20110929,152700.0000,152700.0000,152700.0000,152700.0000,24,0
20110930,150525.0000,150525.0000,150525.0000,150525.0000,31,0
20111003,149900.0000,156650.0000,149900.0000,153880.0000,60,0
20111004,154400.0000,155550.0000,145000.0000,149100.0000,63,0
20111005,150550.0000,152850.0000,142400.0000,151655.0000,64,0
20111006,152150.0000,160050.0000,151450.0000,159920.0000,28,0
20111007,161550.0000,162450.0000,154250.0000,154860.0000,36,0
20111010,158675.0000,161100.0000,158225.0000,159810.0000,62,0
20111011,159400.0000,160625.0000,157150.0000,159900.0000,137,0
20111012,160000.0000,164725.0000,159925.0000,163855.0000,183,0
20111013,160250.0000,160875.0000,157725.0000,158245.0000,109,0
20111014,158400.0000,161925.0000,156950.0000,160770.0000,148,0
20111017,159200.0000,159200.0000,159200.0000,159200.0000,8,0
20111018,158950.0000,161300.0000,153075.0000,159045.0000,114,0
20111019,156475.0000,156475.0000,156475.0000,156475.0000,137,0
20111020,154925.0000,155975.0000,150050.0000,151350.0000,101,0
20111021,152825.0000,156825.0000,152825.0000,155910.0000,38,0
20111024,157800.0000,158150.0000,157800.0000,158150.0000,68,0
20111025,159100.0000,166700.0000,158400.0000,165185.0000,128,0
20111026,164500.0000,169450.0000,164500.0000,166470.0000,89,0
20111027,169550.0000,176275.0000,168900.0000,175480.0000,85,0
20111028,176450.0000,176450.0000,176450.0000,176450.0000,35761,0
20111031,171275.0000,171775.0000,171275.0000,171775.0000,31996,0
20111101,163600.0000,163650.0000,163600.0000,163650.0000,51692,0
20111102,169725.0000,169725.0000,169725.0000,169725.0000,37882,0
20111103,172500.0000,172500.0000,172500.0000,172500.0000,40275,0
20111104,170425.0000,170425.0000,170425.0000,170425.0000,29728,0
20111107,174150.0000,174150.0000,174150.0000,174150.0000,35145,0
20111108,175775.0000,175775.0000,175775.0000,175775.0000,45051,0
20111109,171800.0000,171800.0000,171800.0000,171800.0000,52723,0
20111110,170525.0000,170525.0000,170525.0000,170525.0000,46338,0
20111111,172725.0000,174125.0000,172725.0000,173425.0000,37626,0
20111114,170125.0000,170125.0000,170125.0000,170125.0000,34009,0
20111115,172275.0000,172275.0000,172275.0000,172275.0000,43674,0
20111116,171000.0000,171000.0000,169000.0000,169125.0000,47858,0
20111117,161400.0000,161400.0000,157500.0000,157500.0000,71571,0
20111118,159150.0000,162100.0000,158650.0000,162100.0000,60207,0
20111121,155575.0000,155575.0000,155575.0000,155575.0000,53532,0
20111122,160650.0000,164750.0000,160650.0000,164750.0000,60917,0
20111123,157500.0000,159425.0000,157000.0000,159425.0000,64910,0
20111125,158600.0000,158600.0000,155075.0000,155075.0000,45578,0
20111128,160650.0000,160800.0000,160650.0000,160800.0000,41025,0
20111129,159375.0000,159375.0000,159375.0000,159375.0000,766,0
20111130,163750.0000,163750.0000,163750.0000,163750.0000,815,0
20111201,163550.0000,163550.0000,163550.0000,163550.0000,449,0
20111202,163150.0000,163150.0000,163150.0000,163150.0000,473,0
20111205,161575.0000,161575.0000,161575.0000,161575.0000,455,0
20111206,163425.0000,163425.0000,163425.0000,163425.0000,780,0
20111207,162825.0000,162825.0000,162825.0000,162825.0000,873,0
20111208,157375.0000,157375.0000,157375.0000,157375.0000,1499,0
20111209,160925.0000,160925.0000,160925.0000,160925.0000,377,0
20111212,154725.0000,154725.0000,154725.0000,154725.0000,684,0
20111213,156025.0000,156025.0000,156025.0000,156025.0000,582,0
20111214,144425.0000,144425.0000,144425.0000,144425.0000,1690,0
20111215,146175.0000,146175.0000,146175.0000,146175.0000,499,0
20111216,148125.0000,148125.0000,148125.0000,148125.0000,221,0
20111219,144125.0000,144125.0000,144125.0000,144125.0000,394,0
20111220,147425.0000,147425.0000,147425.0000,147425.0000,180,0
20111221,146000.0000,146000.0000,146000.0000,146000.0000,227,0
20111222,145025.0000,145025.0000,145025.0000,145025.0000,188,0
20111223,145225.0000,145225.0000,145225.0000,145225.0000,175,0
20111227,143500.0000,143500.0000,143500.0000,143500.0000,167,0
20111228,135975.0000,135975.0000,135975.0000,135975.0000,300,0
20111229,135325.0000,139025.0000,130750.0000,136470.0000,91,0
20111230,138800.0000,141950.0000,136450.0000,139465.0000,128,0
20120103,140025.0000,148300.0000,139850.0000,147735.0000,197,0
20120104,148300.0000,148300.0000,145000.0000,145365.0000,103,0
20120105,146000.0000,147475.0000,143725.0000,146375.0000,94,0
20120106,146275.0000,146950.0000,142875.0000,143330.0000,55,0
20120109,143300.0000,145725.0000,143250.0000,143820.0000,46,0
20120110,145050.0000,151225.0000,145050.0000,148990.0000,52,0
20120111,150450.0000,150500.0000,147800.0000,149350.0000,86,0
20120112,149725.0000,152950.0000,149500.0000,150500.0000,47,0
20120113,149800.0000,149850.0000,147400.0000,147495.0000,125,0
20120117,149800.0000,149850.0000,147400.0000,147495.0000,0,0
20120118,150275.0000,152600.0000,149150.0000,152600.0000,59,0
20120119,152500.0000,153950.0000,152000.0000,152440.0000,28,0
20120120,152825.0000,160375.0000,152050.0000,158270.0000,193,0
20120123,159350.0000,163600.0000,159200.0000,161230.0000,150,0
20120124,161675.0000,161975.0000,159760.0000,159760.0000,125,0
20120125,161225.0000,166150.0000,158800.0000,165490.0000,51,0
20120126,166025.0000,168570.0000,165250.0000,168570.0000,250,0
20120127,166850.0000,168900.0000,166525.0000,168795.0000,184,0
20120130,167600.0000,167650.0000,167600.0000,167650.0000,30474,0
20120131,166200.0000,166325.0000,166200.0000,166325.0000,44907,0
20120201,169075.0000,169075.0000,169050.0000,169050.0000,40348,0
20120202,170875.0000,170875.0000,170875.0000,170875.0000,51134,0
20120203,168750.0000,168750.0000,168750.0000,168750.0000,48170,0
20120206,168750.0000,168750.0000,168750.0000,168750.0000,38110,0
20120207,170975.0000,170975.0000,170975.0000,170975.0000,49831,0
20120208,170500.0000,170500.0000,168525.0000,168525.0000,55000,0
20120209,169600.0000,169600.0000,169600.0000,169600.0000,47072,0
20120210,168025.0000,168025.0000,168025.0000,168025.0000,47267,0
20120213,168625.0000,168625.0000,168625.0000,168625.0000,37440,0
20120214,166750.0000,166750.0000,166750.0000,166750.0000,42308,0
20120215,167050.0000,167050.0000,167050.0000,167050.0000,51267,0
20120216,166850.0000,166850.0000,166850.0000,166850.0000,51552,0
20120217,167025.0000,167025.0000,166075.0000,166075.0000,39475,0
20120221,172150.0000,172150.0000,172150.0000,172150.0000,61852,0
20120222,171275.0000,171275.0000,171275.0000,171275.0000,62268,0
20120223,177700.0000,177900.0000,177700.0000,177775.0000,71944,0
20120224,176700.0000,176700.0000,176700.0000,176700.0000,58425,0
20120227,177625.0000,177625.0000,177625.0000,177625.0000,61808,0
20120228,177150.0000,186300.0000,177150.0000,185850.0000,516,0
20120229,184750.0000,187475.0000,170675.0000,173085.0000,722,0
20120301,173150.0000,178175.0000,172500.0000,178170.0000,249,0
20120302,177350.0000,177350.0000,172425.0000,172505.0000,169,0
20120305,173500.0000,174575.0000,167875.0000,168355.0000,285,0
20120306,170250.0000,170750.0000,162550.0000,163795.0000,406,0
20120307,164775.0000,167800.0000,163625.0000,167800.0000,108,0
20120308,167100.0000,170625.0000,166725.0000,169030.0000,340,0
20120309,170025.0000,171750.0000,166000.0000,170935.0000,295,0
20120313,168600.0000,168600.0000,164900.0000,167780.0000,88,0
20120314,166850.0000,166850.0000,158225.0000,160785.0000,213,0
20120315,160925.0000,164175.0000,159850.0000,163505.0000,807,0
20120316,163125.0000,163150.0000,161150.0000,162905.0000,243,0
20120319,163525.0000,165075.0000,161600.0000,164655.0000,185,0
20120320,163250.0000,163250.0000,158900.0000,159055.0000,72,0
20120321,160500.0000,161600.0000,159950.0000,161030.0000,39,0
20120322,160875.0000,160875.0000,155525.0000,156630.0000,107,0
20120323,157775.0000,161265.0000,157275.0000,161265.0000,146,0
20120326,161825.0000,164200.0000,160550.0000,163655.0000,74,0
20120327,163700.0000,165575.0000,162575.0000,163010.0000,204,0
20120328,162850.0000,163250.0000,159075.0000,159085.0000,151,0
20120329,158750.0000,159975.0000,158750.0000,159975.0000,33665,0
20120330,162425.0000,162425.0000,162425.0000,162425.0000,29508,0
20120402,165500.0000,165500.0000,165500.0000,165500.0000,38083,0
20120403,166325.0000,166325.0000,166325.0000,166325.0000,45491,0
20120404,157050.0000,157050.0000,155225.0000,155225.0000,62464,0
20120405,158650.0000,158650.0000,158650.0000,158650.0000,39476,0
20120406,158650.0000,158650.0000,158650.0000,158650.0000,0,0
20120409,157625.0000,157625.0000,157625.0000,157625.0000,34575,0
20120410,158300.0000,158400.0000,158300.0000,158400.0000,51125,0
20120411,157600.0000,157600.0000,157600.0000,157600.0000,38654,0
20120412,162625.0000,162625.0000,162625.0000,162625.0000,46337,0
20120413,156950.0000,156950.0000,156950.0000,156950.0000,47658,0
20120416,156875.0000,156875.0000,156875.0000,156875.0000,37647,0
20120417,158375.0000,158375.0000,158375.0000,158375.0000,40574,0
20120418,157450.0000,157450.0000,157450.0000,157450.0000,34835,0
20120419,158900.0000,158900.0000,158900.0000,158900.0000,47819,0
20120420,158250.0000,158250.0000,158250.0000,158250.0000,37988,0
20120423,152650.0000,152650.0000,152650.0000,152650.0000,62690,0
20120424,153725.0000,153725.0000,153725.0000,153725.0000,46869,0
20120425,151775.0000,151775.0000,151775.0000,151775.0000,65572,0
20120426,156050.0000,156050.0000,156050.0000,156050.0000,43536,0
20120427,155250.0000,156975.0000,154650.0000,156895.0000,578,0
20120430,156725.0000,156975.0000,152900.0000,154935.0000,1027,0
20120501,155125.0000,156525.0000,153975.0000,154505.0000,243,0
20120502,154350.0000,154775.0000,151975.0000,153080.0000,212,0
20120503,153000.0000,153050.0000,149425.0000,149905.0000,619,0
20120504,150650.0000,152050.0000,148875.0000,152015.0000,385,0
20120507,150025.0000,151675.0000,148375.0000,150465.0000,402,0
20120508,150025.0000,150025.0000,145625.0000,147150.0000,258,0
20120509,147325.0000,147325.0000,143425.0000,146065.0000,430,0
20120510,146550.0000,147100.0000,144950.0000,145750.0000,285,0
20120511,144775.0000,145175.0000,142150.0000,144355.0000,201,0
20120514,143925.0000,144150.0000,140475.0000,141645.0000,373,0
20120515,140475.0000,141700.0000,137850.0000,140285.0000,348,0
20120516,138350.0000,139350.0000,133750.0000,135865.0000,446,0
20120517,135975.0000,141350.0000,135975.0000,139995.0000,1115,0
20120518,140025.0000,144225.0000,139000.0000,143480.0000,572,0
20120521,143275.0000,143875.0000,140300.0000,141525.0000,413,0
20120522,142275.0000,143350.0000,139700.0000,140835.0000,422,0
20120523,139825.0000,139825.0000,135500.0000,137510.0000,264,0
20120524,138800.0000,142225.0000,138350.0000,140705.0000,189,0
20120525,141150.0000,142600.0000,139450.0000,141845.0000,147,0
20120529,143100.0000,143375.0000,138550.0000,138835.0000,399,0
20120530,139925.0000,139925.0000,139925.0000,139925.0000,47577,0
20120531,138800.0000,138800.0000,138800.0000,138800.0000,44340,0
20120601,142575.0000,142575.0000,142575.0000,142575.0000,64738,0
20120604,140050.0000,140050.0000,140050.0000,140050.0000,32045,0
20120605,142025.0000,142025.0000,142025.0000,142025.0000,35460,0
20120606,147450.0000,147450.0000,147450.0000,147450.0000,62818,0
20120607,142650.0000,142650.0000,142650.0000,142650.0000,73035,0
20120608,142350.0000,142350.0000,142350.0000,142350.0000,41949,0
20120611,143075.0000,143075.0000,143075.0000,143075.0000,35494,0
20120612,144750.0000,144750.0000,144750.0000,144750.0000,41924,0
20120613,144700.0000,144700.0000,144700.0000,144700.0000,33905,0
20120614,142050.0000,142050.0000,142050.0000,142050.0000,42261,0
20120615,143700.0000,143700.0000,143700.0000,143700.0000,30365,0
20120618,143350.0000,143350.0000,143350.0000,143350.0000,34445,0
20120619,141850.0000,141850.0000,141850.0000,141850.0000,34822,0
20120620,141950.0000,141950.0000,141950.0000,141950.0000,60698,0
20120621,134200.0000,134200.0000,134200.0000,134200.0000,70159,0
20120622,133300.0000,133300.0000,133300.0000,133300.0000,49542,0
20120625,137600.0000,137600.0000,137600.0000,137600.0000,74427,0
20120626,134925.0000,135200.0000,134925.0000,135200.0000,53133,0
20120627,134500.0000,134725.0000,134500.0000,134725.0000,51882,0
20120628,134900.0000,135050.0000,130550.0000,131335.0000,219,0
20120629,131600.0000,139350.0000,131225.0000,137940.0000,395,0
20120702,137175.0000,137825.0000,136050.0000,137390.0000,131,0
20120703,137700.0000,141950.0000,137700.0000,141280.0000,37,0
20120705,140975.0000,141500.0000,137775.0000,138240.0000,72,0
20120706,138475.0000,138475.0000,134480.0000,134480.0000,218,0
20120709,134500.0000,137095.0000,134500.0000,137095.0000,38,0
20120710,136350.0000,137550.0000,133675.0000,134285.0000,87,0
20120711,134850.0000,135850.0000,134350.0000,134990.0000,104,0
20120712,135325.0000,136350.0000,132200.0000,135685.0000,113,0
20120713,135325.0000,137400.0000,135275.0000,136725.0000,171,0
20120716,135900.0000,136505.0000,134800.0000,136505.0000,89,0
20120717,136175.0000,137625.0000,134075.0000,136480.0000,152,0
20120718,136250.0000,136250.0000,134325.0000,135375.0000,93,0
20120719,136000.0000,137450.0000,135600.0000,135990.0000,20,0
20120720,135950.0000,136800.0000,134175.0000,136415.0000,74,0
20120723,135775.0000,136200.0000,133400.0000,135115.0000,236,0
20120724,134225.0000,135000.0000,132875.0000,133955.0000,73,0
20120725,134425.0000,137475.0000,134125.0000,137230.0000,103,0
20120726,136275.0000,138450.0000,136225.0000,137130.0000,165,0
20120727,137725.0000,138800.0000,136850.0000,137385.0000,207,0
20120730,140175.0000,140175.0000,140175.0000,140175.0000,30563,0
20120731,139575.0000,139575.0000,139575.0000,139575.0000,35625,0
20120801,137675.0000,137675.0000,137675.0000,137675.0000,43932,0
20120803,139000.0000,139000.0000,139000.0000,139000.0000,37132,0
20120806,139325.0000,139325.0000,139325.0000,139325.0000,21638,0
20120807,140425.0000,140425.0000,140425.0000,140425.0000,29159,0
20120808,140375.0000,140375.0000,140375.0000,140375.0000,36017,0
20120809,140500.0000,140500.0000,140500.0000,140500.0000,24070,0
20120810,140325.0000,140325.0000,140325.0000,140325.0000,40708,0
20120813,138850.0000,138850.0000,138850.0000,138850.0000,27868,0
20120814,138825.0000,138825.0000,138825.0000,138825.0000,21655,0
20120815,139075.0000,139075.0000,139075.0000,139075.0000,30282,0
20120816,141075.0000,141075.0000,141075.0000,141075.0000,41605,0
20120817,140025.0000,140025.0000,140025.0000,140025.0000,24047,0
20120820,142975.0000,142975.0000,142975.0000,142975.0000,31735,0
20120821,147150.0000,147150.0000,147150.0000,147150.0000,40748,0
20120822,147025.0000,147775.0000,147025.0000,147775.0000,45530,0
20120823,153300.0000,153325.0000,152275.0000,152275.0000,65814,0
20120824,153100.0000,153100.0000,153100.0000,153100.0000,44452,0
20120827,155250.0000,155250.0000,155250.0000,155250.0000,58221,0
20120828,154500.0000,154500.0000,154375.0000,154375.0000,45288,0
20120829,154200.0000,154200.0000,154200.0000,154200.0000,42412,0
20120830,153375.0000,154450.0000,151300.0000,151955.0000,231,0
20120831,152050.0000,158800.0000,151500.0000,156955.0000,262,0
20120904,158625.0000,161975.0000,157675.0000,161825.0000,429,0
20120905,160975.0000,161725.0000,160050.0000,161425.0000,283,0
20120906,161175.0000,164925.0000,161175.0000,163145.0000,425,0
20120907,162725.0000,168425.0000,160000.0000,168205.0000,486,0
20120910,168025.0000,169350.0000,166475.0000,167895.0000,150,0
20120911,167425.0000,168575.0000,167000.0000,167560.0000,49,0
20120912,167350.0000,170125.0000,162475.0000,166180.0000,514,0
20120913,166075.0000,173900.0000,163450.0000,173595.0000,369,0
20120914,173900.0000,174075.0000,172075.0000,172960.0000,86,0
20120917,173225.0000,173225.0000,169775.0000,171505.0000,104,0
20120918,171225.0000,174975.0000,169825.0000,173225.0000,208,0
20120919,173375.0000,174625.0000,171325.0000,172640.0000,174,0
20120920,173525.0000,173650.0000,170550.0000,173115.0000,195,0
20120921,172750.0000,175750.0000,171625.0000,172875.0000,373,0
20120924,172625.0000,172625.0000,167975.0000,169635.0000,285,0
20120925,170750.0000,172275.0000,168275.0000,169445.0000,429,0
20120926,169075.0000,169850.0000,167200.0000,169385.0000,321,0
20120927,169500.0000,173650.0000,169500.0000,173175.0000,104,0
20120928,173950.0000,174450.0000,171650.0000,172735.0000,185,0
20121001,171875.0000,176650.0000,171875.0000,174615.0000,249,0
20121002,174200.0000,175150.0000,172325.0000,173200.0000,176,0
20121003,173150.0000,174125.0000,172725.0000,173305.0000,87,0
20121004,174000.0000,175550.0000,173700.0000,175365.0000,107,0
20121005,175075.0000,175425.0000,171825.0000,172725.0000,151,0
20121008,172275.0000,172275.0000,169150.0000,169955.0000,89,0
20121009,169950.0000,170950.0000,168350.0000,169800.0000,230,0
20121010,168900.0000,170725.0000,168750.0000,170395.0000,102,0
20121011,169000.0000,171550.0000,169000.0000,170240.0000,110,0
20121012,170075.0000,170075.0000,167075.0000,168175.0000,91,0
20121015,165825.0000,166500.0000,162750.0000,163585.0000,101,0
20121016,163925.0000,165000.0000,163525.0000,164665.0000,67,0
20121017,164975.0000,166030.0000,164575.0000,166030.0000,27,0
20121018,165500.0000,166250.0000,163650.0000,164200.0000,65,0
20121019,164150.0000,164300.0000,160350.0000,160365.0000,67,0
20121022,160650.0000,162150.0000,160650.0000,161130.0000,65,0
20121023,161025.0000,161025.0000,158475.0000,158835.0000,22,0
20121024,159550.0000,160125.0000,157950.0000,157970.0000,36,0
20121025,159550.0000,160850.0000,159550.0000,160240.0000,63,0
20121026,159450.0000,161200.0000,158350.0000,160050.0000,43,0
20121029,160325.0000,160325.0000,158630.0000,158630.0000,35,0
20121030,159075.0000,159075.0000,159075.0000,159075.0000,14081,0
20121031,161575.0000,161575.0000,161575.0000,161575.0000,29276,0
20121101,161250.0000,161250.0000,161250.0000,161250.0000,30000,0
20121102,154300.0000,154300.0000,154300.0000,154300.0000,62205,0
20121105,155650.0000,155650.0000,155650.0000,155650.0000,35398,0
20121106,160175.0000,160175.0000,160175.0000,160175.0000,49299,0
20121107,158300.0000,158300.0000,158300.0000,158300.0000,65194,0
20121108,161200.0000,161200.0000,161200.0000,161200.0000,42848,0
20121109,163000.0000,163000.0000,163000.0000,163000.0000,49086,0
20121112,162625.0000,162625.0000,162625.0000,162625.0000,32621,0
20121113,162450.0000,162450.0000,162450.0000,162450.0000,46167,0
20121114,164400.0000,164400.0000,164400.0000,164400.0000,44431,0
20121115,163375.0000,163375.0000,163375.0000,163375.0000,54773,0
20121116,161850.0000,161850.0000,161850.0000,161850.0000,41579,0
20121119,165950.0000,165950.0000,165950.0000,165950.0000,48877,0
20121120,164650.0000,164650.0000,164650.0000,164650.0000,45549,0
20121121,166750.0000,166750.0000,166750.0000,166750.0000,38884,0
20121123,170575.0000,170575.0000,170575.0000,170575.0000,41040,0
20121126,170700.0000,170700.0000,170700.0000,170700.0000,66097,0
20121127,169900.0000,169900.0000,169900.0000,169900.0000,63864,0
20121128,168425.0000,168425.0000,168425.0000,168425.0000,90258,0
20121129,168625.0000,171875.0000,167900.0000,171860.0000,841,0
20121130,171025.0000,171775.0000,165850.0000,166145.0000,767,0
20121203,166500.0000,169325.0000,166500.0000,168540.0000,741,0
20121204,168375.0000,168375.0000,163450.0000,163790.0000,843,0
20121205,164500.0000,166150.0000,162850.0000,164535.0000,568,0
20121206,164275.0000,166150.0000,162875.0000,165295.0000,379,0
20121207,164975.0000,166275.0000,163275.0000,165370.0000,529,0
20121210,165500.0000,167125.0000,165500.0000,166585.0000,240,0
20121211,166450.0000,166450.0000,163900.0000,164785.0000,424,0
20121212,164925.0000,168800.0000,164825.0000,168615.0000,420,0
20121213,167075.0000,167075.0000,161150.0000,161490.0000,1057,0
20121214,162900.0000,163400.0000,161050.0000,161205.0000,600,0
20121217,161775.0000,162050.0000,160425.0000,161105.0000,955,0
20121218,161600.0000,162725.0000,156825.0000,158045.0000,619,0
20121219,158150.0000,158825.0000,155075.0000,155275.0000,374,0
20121220,154950.0000,156000.0000,148100.0000,148110.0000,780,0
20121221,149950.0000,150925.0000,148150.0000,150740.0000,318,0
20121224,150000.0000,151600.0000,149200.0000,149210.0000,120,0
20121226,149300.0000,150875.0000,149175.0000,149915.0000,170,0
20121227,150175.0000,152175.0000,148600.0000,150920.0000,485,0
20121228,150750.0000,151500.0000,149675.0000,149735.0000,153,0
20121231,151050.0000,152200.0000,149675.0000,150990.0000,22,0
20130102,151075.0000,157250.0000,151075.0000,154885.0000,161,0
20130103,155000.0000,155475.0000,150150.0000,153450.0000,113,0
20130104,150550.0000,151050.0000,146250.0000,149580.0000,98,0
20130107,151075.0000,151675.0000,149350.0000,150270.0000,48,0
20130108,150800.0000,152350.0000,150375.0000,152185.0000,102,0
20130109,151550.0000,152100.0000,150625.0000,151115.0000,52,0
20130110,151750.0000,154575.0000,151650.0000,154465.0000,47,0
20130111,153800.0000,153950.0000,150900.0000,151905.0000,69,0
20130114,152900.0000,155575.0000,152900.0000,155410.0000,50,0
20130115,155250.0000,157900.0000,154825.0000,157500.0000,66,0
20130116,156825.0000,157625.0000,155900.0000,157580.0000,37,0
20130117,155875.0000,159025.0000,155725.0000,158920.0000,25,0
20130118,158750.0000,160225.0000,158525.0000,159610.0000,106,0
20130122,159775.0000,161225.0000,159600.0000,160835.0000,37,0
20130123,160850.0000,162150.0000,160550.0000,162050.0000,81,0
20130124,160150.0000,160150.0000,158350.0000,158480.0000,68,0
20130125,157725.0000,158600.0000,155750.0000,155905.0000,50,0
20130128,156150.0000,156175.0000,153780.0000,153780.0000,25,0
20130129,154325.0000,157000.0000,154325.0000,155795.0000,68,0
20130130,160900.0000,160900.0000,160900.0000,160900.0000,56171,0
20130131,156750.0000,156750.0000,156750.0000,156750.0000,55501,0
20130201,159800.0000,159800.0000,159800.0000,159800.0000,52972,0
20130204,158575.0000,158575.0000,158575.0000,158575.0000,33179,0
20130205,159375.0000,159375.0000,159375.0000,159375.0000,42257,0
20130206,159400.0000,159400.0000,159400.0000,159400.0000,28014,0
20130207,157025.0000,157025.0000,157025.0000,157025.0000,56082,0
20130208,157200.0000,157200.0000,157200.0000,157200.0000,36137,0
20130211,154550.0000,154550.0000,154550.0000,154550.0000,35224,0
20130212,155100.0000,155100.0000,155100.0000,155100.0000,41116,0
20130213,154350.0000,154350.0000,154350.0000,154350.0000,34874,0
20130214,151775.0000,151775.0000,151775.0000,151775.0000,48124,0
20130215,149250.0000,149250.0000,149250.0000,149250.0000,69478,0
20130219,147125.0000,147125.0000,147125.0000,147125.0000,354000,0
20130220,143125.0000,143125.0000,143125.0000,143125.0000,97494,0
20130221,143500.0000,143500.0000,143500.0000,143500.0000,73352,0
20130222,142300.0000,142300.0000,142300.0000,142300.0000,43225,0
20130225,144950.0000,144950.0000,144950.0000,144950.0000,56534,0
20130226,146300.0000,146300.0000,146300.0000,146300.0000,70677,0
20130227,146800.0000,146850.0000,144225.0000,144815.0000,225,0
20130228,144975.0000,145675.0000,141975.0000,142055.0000,506,0
20130301,142775.0000,143650.0000,139750.0000,142355.0000,812,0
20130304,143225.0000,143625.0000,142275.0000,142365.0000,231,0
20130305,143150.0000,145250.0000,142500.0000,142890.0000,574,0
20130306,143625.0000,145100.0000,142525.0000,143885.0000,754,0
20130307,144875.0000,145200.0000,143725.0000,143920.0000,223,0
20130308,144325.0000,146075.0000,141950.0000,144620.0000,610,0
20130311,144350.0000,145050.0000,143700.0000,144135.0000,78,0
20130312,144775.0000,146450.0000,144475.0000,145725.0000,113,0
20130313,145600.0000,145850.0000,144150.0000,144670.0000,79,0
20130314,144375.0000,144575.0000,142550.0000,143910.0000,72,0
20130315,144375.0000,144800.0000,143600.0000,144130.0000,49,0
20130318,144750.0000,145325.0000,143300.0000,144245.0000,495,0
20130319,144050.0000,145050.0000,143350.0000,144085.0000,289,0
20130320,144575.0000,144725.0000,143000.0000,143950.0000,65,0
20130321,144075.0000,146300.0000,143950.0000,145925.0000,216,0
20130322,145375.0000,145500.0000,142700.0000,143355.0000,412,0
20130325,143350.0000,144000.0000,142575.0000,143950.0000,105,0
20130326,143800.0000,143850.0000,143100.0000,143245.0000,126,0
20130327,143075.0000,143075.0000,143075.0000,143075.0000,46495,0
20130328,141625.0000,141625.0000,141625.0000,141625.0000,35186,0
20130401,139725.0000,139725.0000,139725.0000,139725.0000,34022,0
20130402,136250.0000,136250.0000,136250.0000,136250.0000,57531,0
20130403,134000.0000,134000.0000,134000.0000,134000.0000,63066,0
20130404,133850.0000,133850.0000,133850.0000,133850.0000,50699,0
20130405,136100.0000,136100.0000,136100.0000,136100.0000,44278,0
20130408,135700.0000,135700.0000,135700.0000,135700.0000,31537,0
20130409,139400.0000,139400.0000,139400.0000,139400.0000,51809,0
20130410,138275.0000,138275.0000,138275.0000,138275.0000,52537,0
20130411,138500.0000,138500.0000,138500.0000,138500.0000,39098,0
20130412,131650.0000,131650.0000,131650.0000,131650.0000,102138,0
20130415,116800.0000,116800.0000,116800.0000,116800.0000,199332,0
20130416,118200.0000,118200.0000,118150.0000,118150.0000,106588,0
20130417,116650.0000,116650.0000,116550.0000,116550.0000,82759,0
20130418,116225.0000,116225.0000,116225.0000,116225.0000,65208,0
20130419,114800.0000,114800.0000,114800.0000,114800.0000,48409,0
20130422,117450.0000,117450.0000,116625.0000,116625.0000,52080,0
20130423,114100.0000,114100.0000,114100.0000,114100.0000,79196,0
20130424,114175.0000,114175.0000,114175.0000,114175.0000,67369,0
20130425,120700.0000,120700.0000,120700.0000,120700.0000,81756,0
20130426,118800.0000,118800.0000,118800.0000,118800.0000,87284,0
20130429,120300.0000,122625.0000,119750.0000,120725.0000,965,0
20130430,122225.0000,122225.0000,120000.0000,120820.0000,413,0
20130501,121300.0000,121525.0000,116100.0000,116620.0000,897,0
20130502,118150.0000,120750.0000,116925.0000,119050.0000,1040,0
20130503,119075.0000,121525.0000,117650.0000,119970.0000,797,0
20130506,120550.0000,121825.0000,119100.0000,119680.0000,143,0
20130507,119875.0000,119875.0000,117025.0000,118945.0000,800,0
20130508,118925.0000,119975.0000,118200.0000,119550.0000,687,0
20130509,118950.0000,120625.0000,117525.0000,119470.0000,623,0
20130510,118325.0000,118800.0000,115800.0000,118215.0000,285,0
20130513,118800.0000,118825.0000,117500.0000,118400.0000,224,0
20130514,118175.0000,118625.0000,115675.0000,116825.0000,96,0
20130515,116575.0000,116900.0000,112275.0000,113265.0000,673,0
20130516,112675.0000,113775.0000,110350.0000,113250.0000,476,0
20130517,113250.0000,113450.0000,110550.0000,111715.0000,307,0
20130520,111250.0000,115450.0000,101175.0000,112855.0000,1464,0
20130521,112175.0000,114250.0000,110250.0000,112215.0000,697,0
20130522,112500.0000,115900.0000,110775.0000,112295.0000,781,0
20130523,110750.0000,113100.0000,109975.0000,112480.0000,684,0
20130524,112625.0000,112775.0000,111400.0000,112400.0000,298,0
20130528,111600.0000,113375.0000,110725.0000,110895.0000,317,0
20130529,111225.0000,112275.0000,110600.0000,112195.0000,320,0
20130530,113450.0000,113450.0000,113450.0000,113450.0000,52524,0
20130531,111225.0000,111225.0000,111225.0000,111225.0000,44485,0
20130603,113600.0000,113600.0000,113600.0000,113600.0000,44416,0
20130604,112050.0000,112050.0000,112050.0000,112050.0000,34984,0
20130605,112375.0000,112375.0000,112375.0000,112375.0000,35220,0
20130606,113550.0000,113550.0000,113550.0000,113550.0000,59386,0
20130607,108725.0000,108725.0000,108725.0000,108725.0000,81203,0
20130610,109625.0000,109625.0000,109625.0000,109625.0000,42460,0
20130611,108225.0000,108225.0000,108225.0000,108225.0000,45604,0
20130612,108975.0000,108975.0000,108975.0000,108975.0000,36590,0
20130613,107925.0000,107925.0000,107925.0000,107925.0000,50564,0
20130614,109775.0000,109775.0000,109775.0000,109775.0000,44353,0
20130617,108800.0000,108800.0000,108800.0000,108800.0000,30158,0
20130618,108400.0000,108400.0000,108400.0000,108400.0000,43595,0
20130619,108125.0000,108125.0000,108125.0000,108125.0000,40882,0
20130620,99125.0000,99125.0000,99125.0000,99125.0000,123880,0
20130621,99800.0000,99800.0000,99800.0000,99800.0000,61899,0
20130624,97475.0000,97475.0000,97475.0000,97475.0000,61953,0
20130625,97625.0000,97625.0000,97625.0000,97625.0000,67588,0
20130626,92950.0000,92950.0000,92950.0000,92950.0000,93183,0
20130627,92475.0000,94500.0000,91775.0000,92735.0000,293,0
20130628,91125.0000,97900.0000,91125.0000,97295.0000,287,0
20130701,98875.0000,99175.0000,97075.0000,97840.0000,152,0
20130702,98000.0000,98925.0000,96150.0000,96505.0000,304,0
20130703,96850.0000,99075.0000,96550.0000,98470.0000,245,0
20130705,98900.0000,98900.0000,93400.0000,93645.0000,307,0
20130708,94600.0000,96150.0000,93550.0000,95145.0000,168,0
20130709,96250.0000,97175.0000,95300.0000,95640.0000,222,0
20130710,96250.0000,97100.0000,95000.0000,95775.0000,124,0
20130711,97550.0000,100800.0000,97500.0000,99730.0000,507,0
20130712,100650.0000,100650.0000,98325.0000,98910.0000,104,0
20130715,99750.0000,100550.0000,98400.0000,99150.0000,978,0
20130716,99250.0000,99875.0000,98475.0000,99630.0000,126,0
20130717,99675.0000,100450.0000,96325.0000,97060.0000,406,0
20130718,96600.0000,97725.0000,96375.0000,96900.0000,388,0
20130719,96850.0000,97900.0000,96575.0000,97250.0000,71,0
20130722,98775.0000,102650.0000,98775.0000,102495.0000,523,0
20130723,102100.0000,102150.0000,100625.0000,101230.0000,504,0
20130724,102075.0000,102200.0000,99875.0000,100070.0000,100,0
20130725,100425.0000,101400.0000,98900.0000,100730.0000,494,0
20130726,101175.0000,101200.0000,98375.0000,98805.0000,37,0
20130729,99150.0000,100800.0000,98500.0000,99260.0000,75,0
20130730,98400.0000,98400.0000,98400.0000,98400.0000,30843,0
20130731,98150.0000,98150.0000,98150.0000,98150.0000,53183,0
20130801,98125.0000,98125.0000,98125.0000,98125.0000,38067,0
20130802,99575.0000,99575.0000,99575.0000,99575.0000,63633,0
20130805,98600.0000,98600.0000,98600.0000,98600.0000,30604,0
20130806,97625.0000,97625.0000,97625.0000,97625.0000,34850,0
20130807,97550.0000,97550.0000,97550.0000,97550.0000,43147,0
20130808,100975.0000,100975.0000,100975.0000,100975.0000,64064,0
20130809,102050.0000,102050.0000,102050.0000,102050.0000,53379,0
20130812,106700.0000,106700.0000,106700.0000,106700.0000,70856,0
20130813,106725.0000,106725.0000,106725.0000,106725.0000,63636,0
20130814,108950.0000,108950.0000,108950.0000,108950.0000,52691,0
20130815,114675.0000,114675.0000,114675.0000,114675.0000,91605,0
20130816,116625.0000,116625.0000,116625.0000,116625.0000,70641,0
20130819,115825.0000,115825.0000,115825.0000,115825.0000,49273,0
20130820,115350.0000,115350.0000,115350.0000,115350.0000,60105,0
20130821,114825.0000,114825.0000,114825.0000,114825.0000,53260,0
20130822,115175.0000,115175.0000,115175.0000,115175.0000,50055,0
20130823,118700.0000,118700.0000,118700.0000,118700.0000,76431,0
20130826,120050.0000,120050.0000,120050.0000,120050.0000,57113,0
20130827,123250.0000,123250.0000,123250.0000,123250.0000,84733,0
20130828,121950.0000,121950.0000,121950.0000,121950.0000,87426,0
20130829,121725.0000,121900.0000,118775.0000,120525.0000,462,0
20130830,119100.0000,119900.0000,117000.0000,117390.0000,398,0
20130903,115750.0000,122375.0000,115450.0000,121980.0000,670,0
20130904,121800.0000,121800.0000,116800.0000,116920.0000,342,0
20130905,117150.0000,118100.0000,115225.0000,116080.0000,754,0
20130906,115475.0000,119400.0000,115300.0000,119260.0000,873,0
20130909,119200.0000,120550.0000,117500.0000,118395.0000,413,0
20130910,118650.0000,118775.0000,114100.0000,114890.0000,394,0
20130911,115275.0000,116025.0000,114025.0000,115665.0000,275,0
20130912,115650.0000,115750.0000,108700.0000,110555.0000,502,0
20130913,109325.0000,111200.0000,107125.0000,108405.0000,246,0
20130916,111750.0000,111925.0000,108350.0000,109865.0000,303,0
20130917,109150.0000,110100.0000,108550.0000,108725.0000,434,0
20130918,108550.0000,115875.0000,106075.0000,107625.0000,321,0
20130919,114750.0000,116450.0000,114200.0000,116245.0000,306,0
20130920,115250.0000,115650.0000,109100.0000,109420.0000,134,0
20130923,106900.0000,109250.0000,106900.0000,109070.0000,282,0
20130924,109000.0000,109475.0000,106925.0000,107705.0000,494,0
20130925,108400.0000,109200.0000,107500.0000,109200.0000,172,0
20130926,108775.0000,110000.0000,108450.0000,108600.0000,60,0
20130927,108000.0000,110200.0000,108000.0000,109055.0000,38,0
20130930,109000.0000,109525.0000,107275.0000,108420.0000,9,0
20131001,108675.0000,109550.0000,103300.0000,105755.0000,32,0
20131002,105800.0000,109365.0000,105800.0000,109365.0000,10,0
20131003,108600.0000,108815.0000,107825.0000,108815.0000,42,0
20131004,108075.0000,108645.0000,107850.0000,108645.0000,58,0
20131007,108975.0000,111810.0000,108975.0000,111810.0000,8,0
20131008,111650.0000,112150.0000,111125.0000,112090.0000,8,0
20131009,111450.0000,111450.0000,108875.0000,109305.0000,169,0
20131010,109350.0000,109350.0000,108025.0000,109345.0000,79,0
20131011,108250.0000,108250.0000,105850.0000,106165.0000,97,0
20131014,105750.0000,107425.0000,105750.0000,106640.0000,37,0
20131015,105600.0000,106425.0000,103375.0000,105825.0000,28,0
20131016,105950.0000,106695.0000,105825.0000,106695.0000,9,0
20131017,106650.0000,109610.0000,105950.0000,109610.0000,63,0
20131018,109550.0000,109700.0000,109300.0000,109420.0000,11,0
20131021,110425.0000,111250.0000,110425.0000,111240.0000,12,0
20131022,110750.0000,113805.0000,110750.0000,113805.0000,103,0
20131023,113850.0000,113850.0000,112725.0000,112945.0000,73,0
20131024,113500.0000,114025.0000,113200.0000,113965.0000,122,0
20131025,112700.0000,113050.0000,111600.0000,113050.0000,10,0
20131028,113050.0000,113050.0000,112125.0000,112510.0000,141,0
20131029,112625.0000,112650.0000,112280.0000,112280.0000,23,0
20131030,114925.0000,114925.0000,114925.0000,114925.0000,54988,0
20131031,109350.0000,109350.0000,109350.0000,109350.0000,53807,0
20131101,109200.0000,109200.0000,109200.0000,109200.0000,36695,0
20131104,108500.0000,108500.0000,108500.0000,108500.0000,22663,0
20131105,108175.0000,108175.0000,108175.0000,108175.0000,27794,0
20131106,108850.0000,108850.0000,108850.0000,108850.0000,35245,0
20131107,108300.0000,108300.0000,108300.0000,108300.0000,55739,0
20131108,106600.0000,106600.0000,106600.0000,106600.0000,51209,0
20131111,107125.0000,107250.0000,106150.0000,106410.0000,27701,0
20131112,106725.0000,106775.0000,102800.0000,103890.0000,56022,0
20131113,103500.0000,104275.0000,102050.0000,102210.0000,70133,0
20131114,102975.0000,104425.0000,102850.0000,103610.0000,54563,0
20131115,103775.0000,104100.0000,102750.0000,103635.0000,29111,0
20131118,103875.0000,104000.0000,101450.0000,101785.0000,48840,0
20131119,101975.0000,102375.0000,101000.0000,101670.0000,43824,0
20131120,101725.0000,102450.0000,98900.0000,100290.0000,61925,0
20131121,99200.0000,100225.0000,98525.0000,99670.0000,62288,0
20131122,99800.0000,100225.0000,99050.0000,99310.0000,41798,0
20131125,99150.0000,101500.0000,97850.0000,99410.0000,61087,0
20131126,100775.0000,101450.0000,98900.0000,99240.0000,53418,0
20131127,99300.0000,100450.0000,98150.0000,98245.0000,446,0
20131129,98300.0000,100275.0000,98200.0000,99995.0000,557,0
20131202,99500.0000,99500.0000,95400.0000,96275.0000,401,0
20131203,95925.0000,96425.0000,94950.0000,95125.0000,918,0
20131204,95325.0000,99100.0000,94500.0000,98945.0000,843,0
20131205,97725.0000,98125.0000,96200.0000,97645.0000,814,0
20131206,96550.0000,98350.0000,96325.0000,97400.0000,825,0
20131209,97800.0000,99650.0000,97275.0000,98290.0000,1307,0
20131210,98650.0000,101775.0000,98525.0000,101355.0000,380,0
20131211,101750.0000,102150.0000,101100.0000,101565.0000,182,0
20131212,101150.0000,101325.0000,96975.0000,97065.0000,264,0
20131213,97425.0000,98425.0000,96250.0000,97820.0000,147,0
20131216,97900.0000,101100.0000,97100.0000,100280.0000,206,0
20131217,99650.0000,100900.0000,98450.0000,98985.0000,206,0
20131218,99100.0000,100750.0000,98275.0000,100095.0000,387,0
20131219,98175.0000,98725.0000,95500.0000,95740.0000,249,0
20131220,95975.0000,97250.0000,95600.0000,97080.0000,103,0
20131223,96950.0000,97375.0000,96200.0000,96890.0000,98,0
20131224,96925.0000,97475.0000,96425.0000,97265.0000,60,0
20131226,96900.0000,99650.0000,96900.0000,99410.0000,54,0
20131227,98900.0000,100150.0000,98800.0000,100065.0000,133,0
20131230,99300.0000,99300.0000,97700.0000,98010.0000,23,0
20131231,98050.0000,98675.0000,94700.0000,96785.0000,78,0
20140102,97250.0000,101100.0000,97250.0000,100595.0000,94,0
20140103,100050.0000,101400.0000,100000.0000,101010.0000,33,0
20140106,100825.0000,101550.0000,100000.0000,100485.0000,105,0
20140107,100875.0000,101000.0000,98250.0000,98905.0000,88,0
20140108,99000.0000,99000.0000,96600.0000,97650.0000,74,0
20140109,97300.0000,98370.0000,96975.0000,98370.0000,80,0
20140110,98125.0000,101075.0000,98125.0000,101060.0000,138,0
20140113,101000.0000,102125.0000,99950.0000,101855.0000,381,0
20140114,101850.0000,102900.0000,100775.0000,101305.0000,360,0
20140115,101000.0000,101000.0000,99925.0000,100565.0000,102,0
20140116,100675.0000,100800.0000,99775.0000,100140.0000,598,0
20140117,100375.0000,101550.0000,99775.0000,101390.0000,216,0
20140121,101400.0000,101750.0000,98500.0000,99245.0000,249,0
20140122,99150.0000,99525.0000,99025.0000,99100.0000,127,0
20140123,98425.0000,101400.0000,98425.0000,99960.0000,193,0
20140124,100150.0000,101325.0000,98730.0000,98730.0000,291,0
20140127,99950.0000,99975.0000,98450.0000,98875.0000,75,0
20140128,98575.0000,99050.0000,97350.0000,97435.0000,93,0
20140129,99200.0000,99200.0000,97680.0000,97680.0000,9,0
20140130,98625.0000,98650.0000,94850.0000,95630.0000,46583,0
20140131,95650.0000,97325.0000,95325.0000,95600.0000,34467,0
20140203,95475.0000,98100.0000,95300.0000,97045.0000,35930,0
20140204,96725.0000,97550.0000,96300.0000,97110.0000,26270,0
20140205,97400.0000,101675.0000,97175.0000,99025.0000,49248,0
20140206,99425.0000,100900.0000,99150.0000,99640.0000,37757,0
20140207,99650.0000,100450.0000,98775.0000,99680.0000,45654,0
20140210,99850.0000,101375.0000,99800.0000,100560.0000,46402,0
20140211,100275.0000,101450.0000,99575.0000,100765.0000,56383,0
20140212,101100.0000,101950.0000,100400.0000,101705.0000,62073,0
20140213,101100.0000,102600.0000,100625.0000,101975.0000,42902,0
20140214,102400.0000,107450.0000,102225.0000,107105.0000,75671,0
20140218,107750.0000,109950.0000,106900.0000,109570.0000,1372,0
20140219,109225.0000,109450.0000,107100.0000,109330.0000,444,0
20140220,107775.0000,109500.0000,107575.0000,108500.0000,271,0
20140221,108775.0000,109825.0000,108200.0000,108990.0000,388,0
20140224,108050.0000,110900.0000,107950.0000,110350.0000,455,0
20140225,109950.0000,110025.0000,108725.0000,109920.0000,661,0
20140226,109350.0000,110175.0000,105550.0000,106360.0000,1268,0
20140227,106475.0000,107125.0000,105025.0000,106665.0000,221,0
20140228,106300.0000,106950.0000,105450.0000,106110.0000,116,0
20140303,106750.0000,108250.0000,106500.0000,107330.0000,134,0
20140304,106775.0000,106775.0000,105350.0000,106025.0000,309,0
20140305,106050.0000,106550.0000,105900.0000,106275.0000,67,0
20140306,106550.0000,107975.0000,106425.0000,107790.0000,446,0
20140307,107750.0000,107750.0000,103925.0000,104560.0000,656,0
20140310,103725.0000,104900.0000,103375.0000,104470.0000,355,0
20140311,104250.0000,106450.0000,103500.0000,103985.0000,323,0
20140312,104300.0000,106900.0000,104200.0000,106695.0000,481,0
20140313,106975.0000,107175.0000,105650.0000,105900.0000,162,0
20140314,106625.0000,108850.0000,106550.0000,106970.0000,208,0
20140317,107500.0000,107675.0000,105725.0000,106285.0000,125,0
20140318,105800.0000,105800.0000,103225.0000,104220.0000,163,0
20140319,104100.0000,104300.0000,102850.0000,104040.0000,131,0
20140320,102925.0000,103375.0000,100900.0000,102060.0000,228,0
20140321,101725.0000,102775.0000,101455.0000,101455.0000,312,0
20140324,100550.0000,101125.0000,99600.0000,100240.0000,109,0
20140325,99625.0000,100925.0000,99625.0000,99800.0000,161,0
20140326,100000.0000,100400.0000,98625.0000,98815.0000,217,0
20140327,98775.0000,99350.0000,97875.0000,98540.0000,33950,0
20140328,98625.0000,99600.0000,98100.0000,98950.0000,39568,0
20140331,99275.0000,100050.0000,98625.0000,98760.0000,32781,0
20140401,98875.0000,99550.0000,98175.0000,98440.0000,31321,0
20140402,98750.0000,100725.0000,98650.0000,100250.0000,46390,0
20140403,99975.0000,100400.0000,98300.0000,99025.0000,32720,0
20140404,99175.0000,101150.0000,98925.0000,99730.0000,41151,0
20140407,99975.0000,100075.0000,98875.0000,99535.0000,27878,0
20140408,99350.0000,100875.0000,99250.0000,100285.0000,47722,0
20140409,100200.0000,100475.0000,98000.0000,98850.0000,59680,0
20140410,99300.0000,102000.0000,99300.0000,100455.0000,60154,0
20140411,100200.0000,100650.0000,99550.0000,99730.0000,38825,0
20140414,100175.0000,100700.0000,98600.0000,100050.0000,34864,0
20140415,99850.0000,99975.0000,96100.0000,97445.0000,71611,0
20140416,97775.0000,99025.0000,96625.0000,98170.0000,41111,0
20140417,98175.0000,98600.0000,97450.0000,97980.0000,31903,0
20140421,98000.0000,98525.0000,96150.0000,96755.0000,32209,0
20140422,97075.0000,97650.0000,96425.0000,96805.0000,47614,0
20140423,97025.0000,97725.0000,96900.0000,97190.0000,41444,0
20140424,97175.0000,99550.0000,94650.0000,98440.0000,91928,0
20140425,98275.0000,99050.0000,97575.0000,98455.0000,57534,0
20140428,98850.0000,98900.0000,97550.0000,98095.0000,40883,0
20140429,98000.0000,98150.0000,96675.0000,97690.0000,49581,0
20140430,97425.0000,97550.0000,95300.0000,95870.0000,51052,0
20140501,95950.0000,96250.0000,93425.0000,95215.0000,36580,0
20140502,95225.0000,98500.0000,94525.0000,97730.0000,52230,0
20140505,97725.0000,98725.0000,97425.0000,97855.0000,27854,0
20140506,98125.0000,98575.0000,97525.0000,98225.0000,30314,0
20140507,98025.0000,98850.0000,96475.0000,96710.0000,44276,0
20140508,96600.0000,96950.0000,95625.0000,95690.0000,33228,0
20140509,95950.0000,96575.0000,95225.0000,95605.0000,30038,0
20140512,95775.0000,98350.0000,95225.0000,97715.0000,43182,0
20140513,97650.0000,98100.0000,96825.0000,97735.0000,27696,0
20140514,97750.0000,100025.0000,97550.0000,98875.0000,43941,0
20140515,98950.0000,99175.0000,97150.0000,97420.0000,44782,0
20140516,97500.0000,97650.0000,96275.0000,96645.0000,32445,0
20140519,96850.0000,98425.0000,96550.0000,96765.0000,34114,0
20140520,96725.0000,97325.0000,96125.0000,96995.0000,30372,0
20140521,97000.0000,97500.0000,96325.0000,96690.0000,29180,0
20140522,97000.0000,99125.0000,96800.0000,97600.0000,43738,0
20140523,97450.0000,97625.0000,96475.0000,97090.0000,28850,0
20140527,97200.0000,97500.0000,95125.0000,95335.0000,56823,0
20140528,95525.0000,95875.0000,95025.0000,95470.0000,1071,0
20140529,95275.0000,95550.0000,94125.0000,95260.0000,5875,0
20140530,95425.0000,95600.0000,93250.0000,93595.0000,2851,0
20140602,93975.0000,94500.0000,93500.0000,93880.0000,3102,0
20140603,93975.0000,94725.0000,93800.0000,94000.0000,2272,0
20140604,94150.0000,94550.0000,93850.0000,94150.0000,2745,0
20140605,94100.0000,95725.0000,93650.0000,95610.0000,3390,0
20140606,95375.0000,96175.0000,94600.0000,95155.0000,11113,0
20140609,95400.0000,96100.0000,95325.0000,95540.0000,12955,0
20140610,95525.0000,96375.0000,95075.0000,96050.0000,11988,0
20140611,96175.0000,96800.0000,95950.0000,96065.0000,16362,0
20140612,96100.0000,97975.0000,96000.0000,97865.0000,13864,0
20140613,97775.0000,98825.0000,97625.0000,98495.0000,12798,0
20140616,98625.0000,99575.0000,98125.0000,98795.0000,11920,0
20140617,98600.0000,99025.0000,97450.0000,98880.0000,8855,0
20140618,98850.0000,99800.0000,98550.0000,99105.0000,7232,0
20140619,99675.0000,104850.0000,99375.0000,103460.0000,14114,0
20140620,104100.0000,105125.0000,103150.0000,104970.0000,19998,0
20140623,104450.0000,104950.0000,103900.0000,104820.0000,22637,0
20140624,104625.0000,106125.0000,104275.0000,105485.0000,33373,0
20140625,104725.0000,106100.0000,103800.0000,105855.0000,38036,0
20140626,105275.0000,105875.0000,104225.0000,105810.0000,45345,0
20140627,105775.0000,106250.0000,104725.0000,105670.0000,50579,0
20140630,105300.0000,105850.0000,104025.0000,105280.0000,49928,0
20140701,105350.0000,106375.0000,105250.0000,105585.0000,46297,0
20140702,105425.0000,106675.0000,104800.0000,106510.0000,42815,0
20140703,106050.0000,106150.0000,104100.0000,105685.0000,42119,0
20140707,106000.0000,106400.0000,104325.0000,105070.0000,30061,0
20140708,105500.0000,106225.0000,104775.0000,105065.0000,40294,0
20140709,105425.0000,106425.0000,105200.0000,105340.0000,36519,0
20140710,105600.0000,108150.0000,105600.0000,107540.0000,54714,0
20140711,107325.0000,107825.0000,107100.0000,107305.0000,30245,0
20140714,107425.0000,107650.0000,104500.0000,104570.0000,54141,0
20140715,104875.0000,105650.0000,103350.0000,104445.0000,52793,0
20140716,103750.0000,104400.0000,103150.0000,103875.0000,35454,0
20140717,104075.0000,106500.0000,103800.0000,105670.0000,49402,0
20140718,106025.0000,106575.0000,103900.0000,104430.0000,34671,0
20140721,104650.0000,105825.0000,104300.0000,105060.0000,21909,0
20140722,104850.0000,105600.0000,103925.0000,105040.0000,36151,0
20140723,105125.0000,105525.0000,104700.0000,104975.0000,24246,0
20140724,104800.0000,104850.0000,101750.0000,102075.0000,59646,0
20140725,102100.0000,104050.0000,101750.0000,103180.0000,40583,0
20140728,103575.0000,103875.0000,102750.0000,102835.0000,31567,0
20140729,103350.0000,104550.0000,102825.0000,103220.0000,3565,0
20140730,103250.0000,104050.0000,102750.0000,103295.0000,2870,0
20140731,103550.0000,104175.0000,102200.0000,102370.0000,2712,0
20140801,102350.0000,103175.0000,101700.0000,102170.0000,6607,0
20140804,102025.0000,102700.0000,101175.0000,101495.0000,7152,0
20140805,101200.0000,101750.0000,99175.0000,99495.0000,7827,0
20140806,99325.0000,101025.0000,99200.0000,100465.0000,8353,0
20140807,100600.0000,100975.0000,99800.0000,100295.0000,11023,0
20140808,100325.0000,101250.0000,99600.0000,100035.0000,16270,0
20140811,99925.0000,100900.0000,99575.0000,100805.0000,9800,0
20140812,100350.0000,101075.0000,99700.0000,99850.0000,13944,0
20140813,99900.0000,100700.0000,98850.0000,99545.0000,14824,0
20140814,99550.0000,100225.0000,99300.0000,99855.0000,8285,0
20140815,99650.0000,100050.0000,97850.0000,97950.0000,7620,0
20140818,97975.0000,98750.0000,97675.0000,98500.0000,5278,0
20140819,98275.0000,98825.0000,97125.0000,97380.0000,10703,0
20140820,97450.0000,98250.0000,97325.0000,97835.0000,18103,0
20140821,97675.0000,97750.0000,96775.0000,97435.0000,16077,0
20140822,97450.0000,98125.0000,96800.0000,97295.0000,21230,0
20140825,97425.0000,97700.0000,96850.0000,97155.0000,17801,0
20140826,97000.0000,98675.0000,96900.0000,97295.0000,33656,0
20140827,96950.0000,97725.0000,96800.0000,97375.0000,36407,0
20140828,97400.0000,99750.0000,97350.0000,98045.0000,58300,0
20140829,97700.0000,98375.0000,97375.0000,97460.0000,31643,0
20140902,97475.0000,97825.0000,95550.0000,95760.0000,54491,0
20140903,96050.0000,96400.0000,95675.0000,95945.0000,28360,0
20140904,96075.0000,96950.0000,95225.0000,95690.0000,40724,0
20140905,95325.0000,96400.0000,95100.0000,95780.0000,26806,0
20140908,95950.0000,96725.0000,94650.0000,94805.0000,29947,0
20140909,95275.0000,95775.0000,94450.0000,94600.0000,32702,0
20140910,95400.0000,95625.0000,94500.0000,94630.0000,34056,0
20140911,94800.0000,94925.0000,92850.0000,92995.0000,59327,0
20140912,93425.0000,93600.0000,92275.0000,93030.0000,42790,0
20140915,93050.0000,93550.0000,92775.0000,93100.0000,26511,0
20140916,93225.0000,94425.0000,93050.0000,93605.0000,41163,0
20140917,93475.0000,94000.0000,92450.0000,93670.0000,33456,0
20140918,92550.0000,93100.0000,91350.0000,92585.0000,45010,0
20140919,92625.0000,92975.0000,88900.0000,89220.0000,66762,0
20140922,89275.0000,89325.0000,86625.0000,88870.0000,77005,0
