DATE, OPEN, HIGH, LOW, CLOSE, VOL, P
20000103,373750.0000,374125.0000,363000.0000,366700.0000,90837,0
20000104,362500.0000,363375.0000,352375.0000,352950.0000,106556,0
20000105,352250.0000,356875.0000,346750.0000,353375.0000,121252,0
20000106,351375.0000,356450.0000,350250.0000,351000.0000,92919,0
20000107,353450.0000,365250.0000,353000.0000,365125.0000,88738,0
20000110,368500.0000,369950.0000,365625.0000,368750.0000,78109,0
20000111,366750.0000,367850.0000,361625.0000,363575.0000,88208,0
20000112,363625.0000,364125.0000,359750.0000,360500.0000,92624,0
20000113,363125.0000,366750.0000,360875.0000,364625.0000,80367,0
20000114,369500.0000,371125.0000,367500.0000,369500.0000,88070,0
20000118,366500.0000,369075.0000,365500.0000,367375.0000,88810,0
20000119,365250.0000,368300.0000,364750.0000,368125.0000,75400,0
20000120,369250.0000,369550.0000,362000.0000,364250.0000,92985,0
20000121,365500.0000,365825.0000,362275.0000,363425.0000,69351,0
20000124,366500.0000,366625.0000,350925.0000,352950.0000,96678,0
20000125,354000.0000,356250.0000,349500.0000,354650.0000,105258,0
20000126,354250.0000,355625.0000,352050.0000,353850.0000,73604,0
20000127,356125.0000,357050.0000,347000.0000,352450.0000,91937,0
20000128,349375.0000,351750.0000,340500.0000,341625.0000,101940,0
20000131,341500.0000,350600.0000,339250.0000,350250.0000,100150,0
20000201,349625.0000,355250.0000,347775.0000,354200.0000,92366,0
20000202,354000.0000,357125.0000,352250.0000,353875.0000,84101,0
20000203,356125.0000,359625.0000,351250.0000,359100.0000,95734,0
20000204,359875.0000,361075.0000,356875.0000,357875.0000,69555,0
20000207,358000.0000,358250.0000,354950.0000,356825.0000,59093,0
20000208,360250.0000,362450.0000,360025.0000,361550.0000,65920,0
20000209,362000.0000,362000.0000,354250.0000,354575.0000,89040,0
20000210,355500.0000,357375.0000,353050.0000,354800.0000,80905,0
20000211,355250.0000,355500.0000,346250.0000,349200.0000,78648,0
20000214,350000.0000,350150.0000,346700.0000,349675.0000,75676,0
20000215,348950.0000,353625.0000,345250.0000,352500.0000,93612,0
20000216,351000.0000,352625.0000,347750.0000,348200.0000,73144,0
20000217,350625.0000,351250.0000,346000.0000,346375.0000,85943,0
20000218,347000.0000,347375.0000,337250.0000,338325.0000,99375,0
20000222,338750.0000,341000.0000,334150.0000,337250.0000,112455,0
20000223,339000.0000,343625.0000,336250.0000,341300.0000,88038,0
20000224,341125.0000,342250.0000,333000.0000,338825.0000,117769,0
20000225,338625.0000,341625.0000,333125.0000,334525.0000,99262,0
20000228,334375.0000,341375.0000,331750.0000,336925.0000,108225,0
20000229,338750.0000,343250.0000,338500.0000,343000.0000,112398,0
20000301,343375.0000,346700.0000,342800.0000,346250.0000,92894,0
20000302,345625.0000,347500.0000,343125.0000,346225.0000,85626,0
20000303,350125.0000,353600.0000,349000.0000,352675.0000,89312,0
20000306,352000.0000,352675.0000,346550.0000,348750.0000,109225,0
20000307,349750.0000,350000.0000,337750.0000,337950.0000,161465,0
20000308,340250.0000,343875.0000,337125.0000,341550.0000,153829,0
20000309,341750.0000,351250.0000,339750.0000,351050.0000,79969,0
20000310,349875.0000,354000.0000,348500.0000,349900.0000,57001,0
20000313,341150.0000,350000.0000,341150.0000,345850.0000,50341,0
20000314,348000.0000,348750.0000,339750.0000,340550.0000,53022,0
20000315,341875.0000,349750.0000,339500.0000,348800.0000,37395,0
20000316,352000.0000,365500.0000,351500.0000,364750.0000,30516,0
20000317,368000.0000,374375.0000,367500.0000,372250.0000,93819,0
20000320,371500.0000,372725.0000,366625.0000,369525.0000,68771,0
20000321,368500.0000,378575.0000,365875.0000,376875.0000,91492,0
20000322,377750.0000,381250.0000,376375.0000,379375.0000,67975,0
20000323,378125.0000,388125.0000,377550.0000,386000.0000,77070,0
20000324,386000.0000,393500.0000,383750.0000,388850.0000,89592,0
20000327,387625.0000,388575.0000,384125.0000,384625.0000,56014,0
20000328,383625.0000,386875.0000,380750.0000,382550.0000,67835,0
20000329,383125.0000,385250.0000,378750.0000,382625.0000,76589,0
20000330,379000.0000,383750.0000,373375.0000,376075.0000,77669,0
20000331,377750.0000,384625.0000,375250.0000,378825.0000,86483,0
20000403,378250.0000,382250.0000,375625.0000,382050.0000,83826,0
20000404,382750.0000,385750.0000,358250.0000,379875.0000,139371,0
20000405,374500.0000,380375.0000,373250.0000,376375.0000,91223,0
20000406,378125.0000,382375.0000,375875.0000,379125.0000,67801,0
20000407,382250.0000,383875.0000,379625.0000,382250.0000,53965,0
20000410,382750.0000,385925.0000,379375.0000,380375.0000,65076,0
20000411,377750.0000,382250.0000,374500.0000,379750.0000,83049,0
20000412,379625.0000,380675.0000,368750.0000,369175.0000,84573,0
20000413,371500.0000,373125.0000,363000.0000,364000.0000,88274,0
20000414,358875.0000,359500.0000,337000.0000,341875.0000,131300,0
20000417,341875.0000,353750.0000,339750.0000,353175.0000,122994,0
20000418,353375.0000,363500.0000,352150.0000,363175.0000,103120,0
20000419,363500.0000,364875.0000,358875.0000,360075.0000,79272,0
20000420,360250.0000,362000.0000,358125.0000,361800.0000,47757,0
20000424,356875.0000,360250.0000,354250.0000,359250.0000,69453,0
20000425,362750.0000,372500.0000,362750.0000,372300.0000,75977,0
20000426,372500.0000,373750.0000,366750.0000,368875.0000,64237,0
20000427,360125.0000,370125.0000,360125.0000,366825.0000,79970,0
20000428,371250.0000,371500.0000,364525.0000,365000.0000,55359,0
20000501,367000.0000,373000.0000,366375.0000,369225.0000,63818,0
20000502,366500.0000,369500.0000,362250.0000,362625.0000,66055,0
20000503,361750.0000,361750.0000,351125.0000,355625.0000,82936,0
20000504,356500.0000,357125.0000,353250.0000,355800.0000,63253,0
20000505,352125.0000,361500.0000,352000.0000,359750.0000,61164,0
20000508,357250.0000,359750.0000,356250.0000,357500.0000,51511,0
20000509,359750.0000,359875.0000,352325.0000,354950.0000,72157,0
20000510,352275.0000,353375.0000,345625.0000,346950.0000,87028,0
20000511,351250.0000,354750.0000,349000.0000,353750.0000,65203,0
20000512,355000.0000,359750.0000,354500.0000,357675.0000,59185,0
20000515,357500.0000,364875.0000,356000.0000,364425.0000,55512,0
20000516,367250.0000,369750.0000,364375.0000,367925.0000,75218,0
20000517,364750.0000,365875.0000,362000.0000,364175.0000,65565,0
20000518,364000.0000,366325.0000,360375.0000,360500.0000,61588,0
20000519,357500.0000,358500.0000,351750.0000,353750.0000,67314,0
20000522,354250.0000,354250.0000,343125.0000,350950.0000,98874,0
20000523,350875.0000,352375.0000,344750.0000,345650.0000,77139,0
20000524,346000.0000,351975.0000,341375.0000,350425.0000,111424,0
20000525,351500.0000,354500.0000,344375.0000,347250.0000,80652,0
20000526,347250.0000,349125.0000,343375.0000,345325.0000,55121,0
20000530,348750.0000,357375.0000,348500.0000,356800.0000,73659,0
20000531,355375.0000,359750.0000,355000.0000,355550.0000,78909,0
20000601,358750.0000,363375.0000,357125.0000,362875.0000,81284,0
20000602,371750.0000,372250.0000,368500.0000,369000.0000,79122,0
20000605,368375.0000,370125.0000,367000.0000,367625.0000,83289,0
20000606,366500.0000,368875.0000,364375.0000,365750.0000,85560,0
20000607,365625.0000,369375.0000,364375.0000,368000.0000,103418,0
20000608,368625.0000,368750.0000,364500.0000,366650.0000,77279,0
20000609,368500.0000,368625.0000,363875.0000,365525.0000,62902,0
20000612,366250.0000,366375.0000,361375.0000,361675.0000,73460,0
20000613,361500.0000,368375.0000,361000.0000,367975.0000,71919,0
20000614,368875.0000,371000.0000,367000.0000,368800.0000,53393,0
20000615,368750.0000,370750.0000,366250.0000,368750.0000,36613,0
20000616,375125.0000,375750.0000,370250.0000,372000.0000,51527,0
20000619,371500.0000,378100.0000,370750.0000,376125.0000,52242,0
20000620,376000.0000,377250.0000,372625.0000,374750.0000,54343,0
20000621,372750.0000,375875.0000,372125.0000,374650.0000,46682,0
20000622,373875.0000,373875.0000,367125.0000,369075.0000,59036,0
20000623,369075.0000,369700.0000,364375.0000,365875.0000,47211,0
20000626,367500.0000,370000.0000,366650.0000,369750.0000,43923,0
20000627,368875.0000,371000.0000,367450.0000,367750.0000,43156,0
20000628,368475.0000,371625.0000,367625.0000,367800.0000,48550,0
20000629,365750.0000,368475.0000,363000.0000,364500.0000,63652,0
20000630,363750.0000,367875.0000,363750.0000,367025.0000,51617,0
20000703,367625.0000,372750.0000,367000.0000,372625.0000,21800,0
20000705,370000.0000,370375.0000,364625.0000,365825.0000,51998,0
20000706,366125.0000,369625.0000,364150.0000,368425.0000,56025,0
20000707,369750.0000,375500.0000,369125.0000,373675.0000,52869,0
20000710,372625.0000,375675.0000,372500.0000,372875.0000,41950,0
20000711,372000.0000,376375.0000,371575.0000,373675.0000,58446,0
20000712,376500.0000,378625.0000,375125.0000,376425.0000,46120,0
20000713,377625.0000,379125.0000,376375.0000,377375.0000,45624,0
20000714,378750.0000,381375.0000,377500.0000,381000.0000,42256,0
20000717,380275.0000,383250.0000,379875.0000,380500.0000,46062,0
20000718,379500.0000,379750.0000,376500.0000,377875.0000,53636,0
20000719,376625.0000,377500.0000,373375.0000,375075.0000,53087,0
20000720,375250.0000,379225.0000,374875.0000,379050.0000,58106,0
20000721,376750.0000,376875.0000,372125.0000,372375.0000,48260,0
20000724,373250.0000,374750.0000,369100.0000,370350.0000,52297,0
20000725,371125.0000,372000.0000,369375.0000,371125.0000,46570,0
20000726,370050.0000,370250.0000,366500.0000,367250.0000,70539,0
20000727,366375.0000,368875.0000,364000.0000,365925.0000,61234,0
20000728,366000.0000,366875.0000,356000.0000,358000.0000,68426,0
20000731,359500.0000,362250.0000,357450.0000,359725.0000,61086,0
20000801,360500.0000,363625.0000,359750.0000,361875.0000,57241,0
20000802,361750.0000,365250.0000,360775.0000,363125.0000,56923,0
20000803,359250.0000,366250.0000,358250.0000,365375.0000,62935,0
20000804,366875.0000,368375.0000,365250.0000,367925.0000,51857,0
20000807,368375.0000,372625.0000,367625.0000,371550.0000,40694,0
20000808,370625.0000,373500.0000,370375.0000,372925.0000,45514,0
20000809,374375.0000,374500.0000,370000.0000,370250.0000,50038,0
20000810,370500.0000,370750.0000,367000.0000,368575.0000,41622,0
20000811,367500.0000,371125.0000,365250.0000,369625.0000,49358,0
20000814,370125.0000,374950.0000,369000.0000,374525.0000,36919,0
20000815,374000.0000,375250.0000,372750.0000,373700.0000,44727,0
20000816,373875.0000,375750.0000,370625.0000,372875.0000,51230,0
20000817,372125.0000,376750.0000,371800.0000,375900.0000,53190,0
20000818,376250.0000,376625.0000,373750.0000,375200.0000,36479,0
20000821,376000.0000,377375.0000,374275.0000,376700.0000,37420,0
20000822,376625.0000,378750.0000,375750.0000,376875.0000,41775,0
20000823,375250.0000,378375.0000,373750.0000,377550.0000,59023,0
20000824,377625.0000,379050.0000,376625.0000,378800.0000,45862,0
20000825,378375.0000,379275.0000,377550.0000,378400.0000,36559,0
20000828,377875.0000,382325.0000,377750.0000,379700.0000,56143,0
20000829,379125.0000,379750.0000,377375.0000,379575.0000,64561,0
20000830,377875.0000,378525.0000,375775.0000,375900.0000,70124,0
20000831,377125.0000,382375.0000,377000.0000,380300.0000,89621,0
20000901,382625.0000,383500.0000,379750.0000,380825.0000,63429,0
20000905,379000.0000,380000.0000,376625.0000,378075.0000,99326,0
20000906,377750.0000,378750.0000,373250.0000,373500.0000,145036,0
20000907,375000.0000,376875.0000,374000.0000,376600.0000,73968,0
20000908,375000.0000,375375.0000,372750.0000,374150.0000,56381,0
20000911,373000.0000,377250.0000,371250.0000,372950.0000,51337,0
20000912,373250.0000,374500.0000,370250.0000,370475.0000,46857,0
20000913,368500.0000,372000.0000,368250.0000,371350.0000,39853,0
20000914,373250.0000,373500.0000,369375.0000,370300.0000,29170,0
20000915,375250.0000,375600.0000,370250.0000,370875.0000,52901,0
20000918,371500.0000,372375.0000,365500.0000,366825.0000,68710,0
20000919,368125.0000,370700.0000,366825.0000,369625.0000,68795,0
20000920,369500.0000,369725.0000,362625.0000,367250.0000,79518,0
20000921,366250.0000,368500.0000,363875.0000,367375.0000,61898,0
20000922,359625.0000,367675.0000,359500.0000,367125.0000,72075,0
20000925,369125.0000,369375.0000,363875.0000,365250.0000,58289,0
20000926,365250.0000,366750.0000,360625.0000,360750.0000,65903,0
20000927,363000.0000,364000.0000,359500.0000,361750.0000,68106,0
20000928,361500.0000,370225.0000,361250.0000,369000.0000,68350,0
20000929,367375.0000,368250.0000,363375.0000,363425.0000,63924,0
20001002,365125.0000,366000.0000,361875.0000,364050.0000,61706,0
20001003,365750.0000,368375.0000,359750.0000,360375.0000,72987,0
20001004,360375.0000,364250.0000,358250.0000,362550.0000,69465,0
20001005,362500.0000,365500.0000,362000.0000,364000.0000,60661,0
20001006,363625.0000,365125.0000,353000.0000,356700.0000,83184,0
20001009,356700.0000,356750.0000,352000.0000,354125.0000,46204,0
20001010,354000.0000,356125.0000,347500.0000,347750.0000,82745,0
20001011,347250.0000,349625.0000,340775.0000,344700.0000,109175,0
20001012,346250.0000,346750.0000,334875.0000,336125.0000,106003,0
20001013,335500.0000,346800.0000,334875.0000,346375.0000,87358,0
20001016,346750.0000,348500.0000,344625.0000,347875.0000,60022,0
20001017,348375.0000,348875.0000,338775.0000,339950.0000,75725,0
20001018,334625.0000,342750.0000,331200.0000,338200.0000,84483,0
20001019,343500.0000,350875.0000,343500.0000,350275.0000,69331,0
20001020,348875.0000,355500.0000,348725.0000,352750.0000,58501,0
20001023,351650.0000,354950.0000,349875.0000,354300.0000,53627,0
20001024,354375.0000,357125.0000,349750.0000,350750.0000,66024,0
20001025,348250.0000,350750.0000,342625.0000,343500.0000,74658,0
20001026,344750.0000,346000.0000,337150.0000,342825.0000,84479,0
20001027,345375.0000,350500.0000,343625.0000,350250.0000,61155,0
20001030,347125.0000,354750.0000,347125.0000,352800.0000,71694,0
20001031,353875.0000,361250.0000,353750.0000,360050.0000,71857,0
20001101,357750.0000,359775.0000,354875.0000,357750.0000,71294,0
20001102,360000.0000,361125.0000,358050.0000,358750.0000,57750,0
20001103,359750.0000,361000.0000,357625.0000,359050.0000,49372,0
20001106,360000.0000,362250.0000,359250.0000,361625.0000,35836,0
20001107,360125.0000,361375.0000,358000.0000,361000.0000,38533,0
20001108,361250.0000,361250.0000,352875.0000,353325.0000,56812,0
20001109,351500.0000,353875.0000,344575.0000,350825.0000,87420,0
20001110,348250.0000,349750.0000,342625.0000,343125.0000,67894,0
20001113,339750.0000,343250.0000,333750.0000,339700.0000,89181,0
20001114,344000.0000,349750.0000,343625.0000,348625.0000,74357,0
20001115,348000.0000,351000.0000,345375.0000,349375.0000,64091,0
20001116,346750.0000,350750.0000,344250.0000,344825.0000,62973,0
20001117,344625.0000,348250.0000,340025.0000,342625.0000,68613,0
20001120,340000.0000,341250.0000,336250.0000,336750.0000,61410,0
20001121,337750.0000,340625.0000,334250.0000,338925.0000,56938,0
20001122,335500.0000,337375.0000,330625.0000,330750.0000,72522,0
20001124,334500.0000,337250.0000,334250.0000,336650.0000,26683,0
20001127,340125.0000,341750.0000,338375.0000,339700.0000,75295,0
20001128,338375.0000,341000.0000,334400.0000,334625.0000,97440,0
20001129,335750.0000,339250.0000,333250.0000,333825.0000,89761,0
20001130,330500.0000,333250.0000,324250.0000,330375.0000,142068,0
20001201,332000.0000,334500.0000,327500.0000,330125.0000,90735,0
20001204,329625.0000,334125.0000,328375.0000,332625.0000,94062,0
20001205,336000.0000,345500.0000,335500.0000,343550.0000,132122,0
20001206,343125.0000,344750.0000,337000.0000,338500.0000,135500,0
20001207,336875.0000,338750.0000,333500.0000,334175.0000,85188,0
20001208,341250.0000,346250.0000,331250.0000,334425.0000,55287,0
20001211,341500.0000,348000.0000,340750.0000,345625.0000,55221,0
20001212,344000.0000,345375.0000,342750.0000,344725.0000,56113,0
20001213,346000.0000,346625.0000,339250.0000,339400.0000,56588,0
20001214,338500.0000,339500.0000,334000.0000,334600.0000,44949,0
20001215,337375.0000,337375.0000,330875.0000,331500.0000,74194,0
20001218,335250.0000,338000.0000,333850.0000,336625.0000,53852,0
20001219,336825.0000,341625.0000,329250.0000,329500.0000,74044,0
20001220,325000.0000,326000.0000,319125.0000,319900.0000,76386,0
20001221,319000.0000,326000.0000,317500.0000,322000.0000,78707,0
20001222,325125.0000,331875.0000,325125.0000,331675.0000,44762,0
20001226,331500.0000,334450.0000,329900.0000,334225.0000,32092,0
20001227,332750.0000,338000.0000,332000.0000,337625.0000,39366,0
20001228,336125.0000,338625.0000,335500.0000,338300.0000,31561,0
20001229,337850.0000,339000.0000,331500.0000,333750.0000,40548,0
20010102,332750.0000,333700.0000,322250.0000,324950.0000,81144,0
20010103,324000.0000,342500.0000,322250.0000,339800.0000,107908,0
20010104,339750.0000,341250.0000,335400.0000,337075.0000,92691,0
20010105,337000.0000,337250.0000,326000.0000,326125.0000,85100,0
20010108,326875.0000,327625.0000,321875.0000,327375.0000,74001,0
20010109,328750.0000,331375.0000,326500.0000,327375.0000,71853,0
20010110,325000.0000,332225.0000,324250.0000,331750.0000,82176,0
20010111,330250.0000,335875.0000,330250.0000,333625.0000,70544,0
20010112,334625.0000,336250.0000,330500.0000,332575.0000,67592,0
20010116,332500.0000,334875.0000,331000.0000,333875.0000,55288,0
20010117,338375.0000,339500.0000,333750.0000,335425.0000,72609,0
20010118,336000.0000,341000.0000,334275.0000,339000.0000,75183,0
20010119,342250.0000,342250.0000,336375.0000,337125.0000,68946,0
20010122,336875.0000,341050.0000,335750.0000,339625.0000,63861,0
20010123,338625.0000,343250.0000,337125.0000,341500.0000,63902,0
20010124,341750.0000,344750.0000,341500.0000,342550.0000,60583,0
20010125,342000.0000,344250.0000,340750.0000,341125.0000,54207,0
20010126,339875.0000,341625.0000,337625.0000,340825.0000,48959,0
20010129,339975.0000,343500.0000,339750.0000,342500.0000,44452,0
20010130,343000.0000,346000.0000,341000.0000,345500.0000,51911,0
20010131,345000.0000,347500.0000,342750.0000,343225.0000,65854,0
20010201,343000.0000,345875.0000,341625.0000,345625.0000,58460,0
20010202,345625.0000,345925.0000,338025.0000,338325.0000,61971,0
20010205,338375.0000,340725.0000,337800.0000,340500.0000,47866,0
20010206,340050.0000,342500.0000,339000.0000,339075.0000,47771,0
20010207,337750.0000,339125.0000,335000.0000,337375.0000,65552,0
20010208,337775.0000,339125.0000,333500.0000,333750.0000,64675,0
20010209,333750.0000,333975.0000,328750.0000,330375.0000,62209,0
20010212,329875.0000,334625.0000,329875.0000,333375.0000,58991,0
20010213,334125.0000,335500.0000,330500.0000,331525.0000,68244,0
20010214,331125.0000,331375.0000,327125.0000,329950.0000,73283,0
20010215,331750.0000,333975.0000,331375.0000,333275.0000,66288,0
20010216,325750.0000,328125.0000,324125.0000,326375.0000,78064,0
20010220,327250.0000,327700.0000,320500.0000,321325.0000,73992,0
20010221,319250.0000,321800.0000,313750.0000,314125.0000,91723,0
20010222,315125.0000,316125.0000,307500.0000,314375.0000,109801,0
20010223,311875.0000,313375.0000,304250.0000,311875.0000,117113,0
20010226,313375.0000,318575.0000,311000.0000,318400.0000,83423,0
20010227,316925.0000,319250.0000,313625.0000,316025.0000,91059,0
20010228,317125.0000,317125.0000,307750.0000,310500.0000,111257,0
20010301,309125.0000,311000.0000,304000.0000,310875.0000,115029,0
20010302,306000.0000,313500.0000,305250.0000,308800.0000,92929,0
20010305,309875.0000,311125.0000,308900.0000,310925.0000,67672,0
20010306,314625.0000,317500.0000,313375.0000,314250.0000,93625,0
20010307,316000.0000,316750.0000,313700.0000,316300.0000,98829,0
20010308,315500.0000,317000.0000,314500.0000,316550.0000,76116,0
20010309,313500.0000,313750.0000,306750.0000,307775.0000,64498,0
20010312,304500.0000,305000.0000,293500.0000,294775.0000,67533,0
20010313,296375.0000,299750.0000,293000.0000,299300.0000,55775,0
20010314,291300.0000,297000.0000,288750.0000,292300.0000,51914,0
20010315,295000.0000,295500.0000,292375.0000,293325.0000,28394,0
20010316,294875.0000,295625.0000,289625.0000,290450.0000,91664,0
20010319,291250.0000,296375.0000,289625.0000,295125.0000,62057,0
20010320,296250.0000,298000.0000,287750.0000,288125.0000,90271,0
20010321,288000.0000,290375.0000,281750.0000,283000.0000,97377,0
20010322,281875.0000,283000.0000,272125.0000,279875.0000,126055,0
20010323,284000.0000,288750.0000,281625.0000,288375.0000,87235,0
20010326,291750.0000,292625.0000,289075.0000,291775.0000,63018,0
20010327,291125.0000,298625.0000,290250.0000,297500.0000,83329,0
20010328,293625.0000,294125.0000,289000.0000,289875.0000,76516,0
20010329,288375.0000,293000.0000,286000.0000,290375.0000,77207,0
20010330,291275.0000,294250.0000,288000.0000,292300.0000,86924,0
20010402,292125.0000,294750.0000,286375.0000,287575.0000,80139,0
20010403,286375.0000,287100.0000,276750.0000,277150.0000,95808,0
20010404,277625.0000,281500.0000,274625.0000,278125.0000,88995,0
20010405,284250.0000,290375.0000,283125.0000,288750.0000,87627,0
20010406,286250.0000,287125.0000,281500.0000,285050.0000,92320,0
20010409,286200.0000,288750.0000,283500.0000,287550.0000,63461,0
20010410,289500.0000,295625.0000,289000.0000,293000.0000,78305,0
20010411,298250.0000,298375.0000,291625.0000,293300.0000,75876,0
20010412,292000.0000,298300.0000,291000.0000,298075.0000,73898,0
20010416,297000.0000,298125.0000,293375.0000,295500.0000,63650,0
20010417,294250.0000,300250.0000,293650.0000,298875.0000,73728,0
20010418,303875.0000,317500.0000,302750.0000,311550.0000,113457,0
20010419,311375.0000,315625.0000,309875.0000,314675.0000,76226,0
20010420,313500.0000,314250.0000,310000.0000,312700.0000,65134,0
20010423,310500.0000,310625.0000,305625.0000,306500.0000,67017,0
20010424,307500.0000,309875.0000,303400.0000,304125.0000,67138,0
20010425,304125.0000,309625.0000,303250.0000,308000.0000,69331,0
20010426,309750.0000,313500.0000,309250.0000,310125.0000,74327,0
20010427,313000.0000,314875.0000,311125.0000,314625.0000,52788,0
20010430,316375.0000,318625.0000,312125.0000,313575.0000,75435,0
20010501,313000.0000,318250.0000,312000.0000,318125.0000,69592,0
20010502,318875.0000,319500.0000,315375.0000,317750.0000,66090,0
20010503,315500.0000,315625.0000,310875.0000,313575.0000,75087,0
20010504,309125.0000,318500.0000,308750.0000,318300.0000,77487,0
20010507,317125.0000,318500.0000,315675.0000,315875.0000,50798,0
20010508,317375.0000,317875.0000,314050.0000,315875.0000,60799,0
20010509,313500.0000,316325.0000,312650.0000,314425.0000,69167,0
20010510,317875.0000,318350.0000,314375.0000,315350.0000,49654,0
20010511,314875.0000,315950.0000,310950.0000,312950.0000,50801,0
20010514,312025.0000,313375.0000,311000.0000,313000.0000,39552,0
20010515,313375.0000,315350.0000,311625.0000,314375.0000,57310,0
20010516,311875.0000,322750.0000,311250.0000,322100.0000,85255,0
20010517,322250.0000,324800.0000,321125.0000,322875.0000,79511,0
20010518,322500.0000,324000.0000,320875.0000,323875.0000,53482,0
20010521,323875.0000,329250.0000,322550.0000,328625.0000,65744,0
20010522,329375.0000,329750.0000,327250.0000,328200.0000,64376,0
20010523,327200.0000,327250.0000,322500.0000,322625.0000,78165,0
20010524,322750.0000,324250.0000,320750.0000,323625.0000,74175,0
20010525,323500.0000,323625.0000,319050.0000,319750.0000,51308,0
20010529,320000.0000,320250.0000,316650.0000,317125.0000,66938,0
20010530,315625.0000,316750.0000,311750.0000,312500.0000,75765,0
20010531,313000.0000,316100.0000,312375.0000,314350.0000,90988,0
20010601,314500.0000,316750.0000,311875.0000,316250.0000,77574,0
20010604,316500.0000,317450.0000,314275.0000,317300.0000,62733,0
20010605,317500.0000,322125.0000,317125.0000,321125.0000,88667,0
20010606,320625.0000,320875.0000,317375.0000,318475.0000,129856,0
20010607,316625.0000,319875.0000,316500.0000,319125.0000,85417,0
20010608,318375.0000,318625.0000,314250.0000,316600.0000,56125,0
20010611,315875.0000,316000.0000,312500.0000,314025.0000,59266,0
20010612,311000.0000,315625.0000,308875.0000,313650.0000,59080,0
20010613,313800.0000,315000.0000,310375.0000,310800.0000,40789,0
20010614,309000.0000,309125.0000,303250.0000,303500.0000,33156,0
20010615,304250.0000,307750.0000,302875.0000,306500.0000,65839,0
20010618,306500.0000,307700.0000,304000.0000,304950.0000,43583,0
20010619,307750.0000,308875.0000,303875.0000,305975.0000,60370,0
20010620,304250.0000,308700.0000,304125.0000,307300.0000,68057,0
20010621,307000.0000,312325.0000,306550.0000,310750.0000,61802,0
20010622,310250.0000,310575.0000,307125.0000,308750.0000,46821,0
20010625,309625.0000,310000.0000,305250.0000,305875.0000,41010,0
20010626,302875.0000,307325.0000,302875.0000,305150.0000,60486,0
20010627,305250.0000,306875.0000,303500.0000,304750.0000,57353,0
20010628,306125.0000,311225.0000,306000.0000,306750.0000,69738,0
20010629,308250.0000,311375.0000,307000.0000,307925.0000,70653,0
20010702,308500.0000,312000.0000,307875.0000,311475.0000,56101,0
20010703,310875.0000,311550.0000,309000.0000,311400.0000,34887,0
20010705,308375.0000,310200.0000,305400.0000,305575.0000,43100,0
20010706,304250.0000,304725.0000,298250.0000,298450.0000,63870,0
20010709,299625.0000,302300.0000,299000.0000,300050.0000,60967,0
20010710,301875.0000,302625.0000,296500.0000,296625.0000,67504,0
20010711,296000.0000,298000.0000,293500.0000,296325.0000,78044,0
20010712,299625.0000,304375.0000,299125.0000,303550.0000,68116,0
20010713,302750.0000,306475.0000,302400.0000,306300.0000,46710,0
20010716,305625.0000,306325.0000,301375.0000,302625.0000,52952,0
20010717,301400.0000,305625.0000,300375.0000,305125.0000,60446,0
20010718,302125.0000,304500.0000,300775.0000,303075.0000,72889,0
20010719,306000.0000,307850.0000,302625.0000,305725.0000,71073,0
20010720,303375.0000,305250.0000,302875.0000,303750.0000,46131,0
20010723,305125.0000,305250.0000,297875.0000,298000.0000,55515,0
20010724,297875.0000,298450.0000,292175.0000,294575.0000,67290,0
20010725,294750.0000,298950.0000,294000.0000,297875.0000,69919,0
20010726,297625.0000,302375.0000,296700.0000,301375.0000,69303,0
20010727,302125.0000,303550.0000,300050.0000,302425.0000,47646,0
20010730,303250.0000,303575.0000,301000.0000,302425.0000,40295,0
20010731,302375.0000,306875.0000,302250.0000,303825.0000,58145,0
20010801,305250.0000,306875.0000,304000.0000,305350.0000,54964,0
20010802,308125.0000,308125.0000,304750.0000,306500.0000,46760,0
20010803,305800.0000,305800.0000,302250.0000,305000.0000,43962,0
20010806,303625.0000,303875.0000,300175.0000,300750.0000,44311,0
20010807,300875.0000,303000.0000,299750.0000,301925.0000,48765,0
20010808,300250.0000,302700.0000,295950.0000,296375.0000,69253,0
20010809,296250.0000,297250.0000,294500.0000,296950.0000,62561,0
20010810,296500.0000,299375.0000,292875.0000,297800.0000,63355,0
20010813,298625.0000,299350.0000,297000.0000,298125.0000,43028,0
20010814,299875.0000,300625.0000,296800.0000,298075.0000,49662,0
20010815,297925.0000,298700.0000,294875.0000,295200.0000,58003,0
20010816,294000.0000,296375.0000,292000.0000,296200.0000,68743,0
20010817,293500.0000,294250.0000,289600.0000,291375.0000,60448,0
20010820,291125.0000,294325.0000,290875.0000,293925.0000,47996,0
20010821,293875.0000,295825.0000,289000.0000,289075.0000,61704,0
20010822,291000.0000,292875.0000,288900.0000,291800.0000,69796,0
20010823,291500.0000,293200.0000,290550.0000,290875.0000,61226,0
20010824,292125.0000,297250.0000,291250.0000,296875.0000,70058,0
20010827,296625.0000,297375.0000,294875.0000,295125.0000,44797,0
20010828,295000.0000,295500.0000,290750.0000,290900.0000,79742,0
20010829,291875.0000,292125.0000,287125.0000,288100.0000,78893,0
20010830,286625.0000,288500.0000,281375.0000,282325.0000,96761,0
20010831,282500.0000,286000.0000,281875.0000,283775.0000,73713,0
20010904,284000.0000,289500.0000,282500.0000,282750.0000,107371,0
20010905,283000.0000,284500.0000,278875.0000,283375.0000,113582,0
20010906,280625.0000,282250.0000,275750.0000,275875.0000,110367,0
20010907,274050.0000,277100.0000,270600.0000,270825.0000,117002,0
20010910,268500.0000,274675.0000,268375.0000,273925.0000,200,0
20010917,258925.0000,264500.0000,253750.0000,259750.0000,218696,0
20010918,259250.0000,261875.0000,257000.0000,258875.0000,169758,0
20010919,258750.0000,259875.0000,245125.0000,253400.0000,92044,0
20010920,249500.0000,251000.0000,245000.0000,245400.0000,55196,0
20010921,235000.0000,247250.0000,234750.0000,243250.0000,131378,0
20010924,249250.0000,253075.0000,247875.0000,251875.0000,92639,0
20010925,252250.0000,255250.0000,250025.0000,254550.0000,93771,0
20010926,256000.0000,256125.0000,251125.0000,253625.0000,66220,0
20010927,253500.0000,255750.0000,250000.0000,255625.0000,68691,0
20010928,257250.0000,261250.0000,256750.0000,260925.0000,92757,0
20011001,259750.0000,260925.0000,257200.0000,260825.0000,62584,0
20011002,260250.0000,264000.0000,259125.0000,263875.0000,72201,0
20011003,261625.0000,269700.0000,260925.0000,268600.0000,90635,0
20011004,270375.0000,271825.0000,267000.0000,268625.0000,87134,0
20011005,268000.0000,269000.0000,263875.0000,267950.0000,77198,0
20011008,265875.0000,268125.0000,264625.0000,266325.0000,54553,0
20011009,266500.0000,266625.0000,264000.0000,264875.0000,61354,0
20011010,264250.0000,271250.0000,263750.0000,270800.0000,74947,0
20011011,272375.0000,275625.0000,272250.0000,274950.0000,84664,0
20011012,272875.0000,274625.0000,268000.0000,273500.0000,80964,0
20011015,271375.0000,273375.0000,270125.0000,273100.0000,57841,0
20011016,274000.0000,276250.0000,272200.0000,274875.0000,63843,0
20011017,277375.0000,277625.0000,268875.0000,269000.0000,90844,0
20011018,269250.0000,270075.0000,266425.0000,268275.0000,71573,0
20011019,267250.0000,269500.0000,264650.0000,268125.0000,62282,0
20011022,268000.0000,273625.0000,267625.0000,273375.0000,58831,0
20011023,274375.0000,275325.0000,270750.0000,272050.0000,68352,0
20011024,271875.0000,273125.0000,270125.0000,271250.0000,62853,0
20011025,268125.0000,276125.0000,266500.0000,275675.0000,80989,0
20011026,274250.0000,278125.0000,273750.0000,275500.0000,56501,0
20011029,274925.0000,275875.0000,268125.0000,268250.0000,68828,0
20011030,267625.0000,267750.0000,263375.0000,264800.0000,79708,0
20011031,266625.0000,269125.0000,263750.0000,265175.0000,81243,0
20011101,266000.0000,271825.0000,263650.0000,270500.0000,92217,0
20011102,270375.0000,272750.0000,269000.0000,272375.0000,62707,0
20011105,274375.0000,277050.0000,274250.0000,275925.0000,58764,0
20011106,275250.0000,280375.0000,274000.0000,280250.0000,70285,0
20011107,278625.0000,282000.0000,278375.0000,279875.0000,73293,0
20011108,281125.0000,284375.0000,279000.0000,280850.0000,87861,0
20011109,279625.0000,281375.0000,277750.0000,280875.0000,61732,0
20011112,277750.0000,280750.0000,274000.0000,279200.0000,67657,0
20011113,282875.0000,285500.0000,282125.0000,285425.0000,66544,0
20011114,287125.0000,287625.0000,283450.0000,285875.0000,62154,0
20011115,285000.0000,287075.0000,283875.0000,286300.0000,75093,0
20011116,286625.0000,286625.0000,282625.0000,285000.0000,68381,0
20011119,286500.0000,288625.0000,285175.0000,288525.0000,61987,0
20011120,287250.0000,288450.0000,285625.0000,286075.0000,61667,0
20011121,285375.0000,285625.0000,282775.0000,284250.0000,43359,0
20011123,284125.0000,288375.0000,284000.0000,288250.0000,21027,0
20011126,288125.0000,289700.0000,286625.0000,288800.0000,60079,0
20011127,288075.0000,291200.0000,285175.0000,287625.0000,109680,0
20011128,286000.0000,286750.0000,282050.0000,282325.0000,79178,0
20011129,283000.0000,286250.0000,281250.0000,286125.0000,83114,0
20011130,284875.0000,286050.0000,283750.0000,285000.0000,76653,0
20011203,283125.0000,284000.0000,281250.0000,282375.0000,72693,0
20011204,283575.0000,287000.0000,282175.0000,286925.0000,81093,0
20011205,287825.0000,293750.0000,287625.0000,292175.0000,85962,0
20011206,292000.0000,293625.0000,291000.0000,292125.0000,73583,0
20011207,290925.0000,291375.0000,288125.0000,290125.0000,75601,0
20011210,288125.0000,289700.0000,284625.0000,284825.0000,78648,0
20011211,286000.0000,288000.0000,283375.0000,284125.0000,87168,0
20011212,284875.0000,285575.0000,281500.0000,284500.0000,118655,0
20011213,281875.0000,282875.0000,278750.0000,278925.0000,74932,0
20011214,279375.0000,282250.0000,278625.0000,281325.0000,55143,0
20011217,280875.0000,284500.0000,280875.0000,284175.0000,51579,0
20011218,285250.0000,286375.0000,284500.0000,286075.0000,75638,0
20011219,283750.0000,288150.0000,283625.0000,287950.0000,50861,0
20011220,287250.0000,287875.0000,285000.0000,285250.0000,29897,0
20011221,287375.0000,287375.0000,285325.0000,287150.0000,45717,0
20011224,287125.0000,287300.0000,286325.0000,286800.0000,10636,0
20011226,286600.0000,290250.0000,286525.0000,288250.0000,26019,0
20011227,288000.0000,289950.0000,287875.0000,289875.0000,28014,0
20011228,290500.0000,291500.0000,289500.0000,289825.0000,32595,0
20011231,290000.0000,290625.0000,285250.0000,287300.0000,46088,0
20020102,287500.0000,289000.0000,284125.0000,288500.0000,66113,0
20020103,288675.0000,291975.0000,288625.0000,291600.0000,57615,0
20020104,292750.0000,294575.0000,290925.0000,293825.0000,65376,0
20020107,293750.0000,294625.0000,291025.0000,291700.0000,60963,0
20020108,291500.0000,292175.0000,289525.0000,290825.0000,54161,0
20020109,291350.0000,293950.0000,287875.0000,288625.0000,68188,0
20020110,288875.0000,290375.0000,287875.0000,289775.0000,54179,0
20020111,289775.0000,290925.0000,286250.0000,286950.0000,67735,0
20020114,285875.0000,286575.0000,284375.0000,285075.0000,62622,0
20020115,285625.0000,287500.0000,284250.0000,287250.0000,71022,0
20020116,285125.0000,285375.0000,281175.0000,281500.0000,76330,0
20020117,283875.0000,285000.0000,282875.0000,283550.0000,66686,0
20020118,282000.0000,284000.0000,281125.0000,282275.0000,54579,0
20020122,283875.0000,284250.0000,279450.0000,280325.0000,3260,0
20020123,280750.0000,283175.0000,279375.0000,282250.0000,69748,0
20020124,283375.0000,284875.0000,282625.0000,283325.0000,55087,0
20020125,282250.0000,284675.0000,281925.0000,283325.0000,47612,0
20020128,284000.0000,284700.0000,281525.0000,283875.0000,48067,0
20020129,284000.0000,284525.0000,274425.0000,275125.0000,84861,0
20020130,275375.0000,279000.0000,270375.0000,278875.0000,99975,0
20020131,279575.0000,282600.0000,278300.0000,282600.0000,71678,0
20020201,282250.0000,282425.0000,279625.0000,280850.0000,60689,0
20020204,279625.0000,279675.0000,272750.0000,273825.0000,71081,0
20020205,272625.0000,275375.0000,270500.0000,272250.0000,81612,0
20020206,272875.0000,273375.0000,269250.0000,270825.0000,76042,0
20020207,271000.0000,273650.0000,269125.0000,269250.0000,73857,0
20020208,270750.0000,274625.0000,270000.0000,274125.0000,75978,0
20020211,273875.0000,278125.0000,273575.0000,277550.0000,59805,0
20020212,276500.0000,278225.0000,275625.0000,276875.0000,56897,0
20020213,277700.0000,280375.0000,277375.0000,279675.0000,68517,0
20020214,280125.0000,281375.0000,278050.0000,279200.0000,59964,0
20020215,279375.0000,279500.0000,275750.0000,276200.0000,67262,0
20020219,274625.0000,274625.0000,270500.0000,270925.0000,67496,0
20020220,271500.0000,275375.0000,268450.0000,275250.0000,91886,0
20020221,273750.0000,275475.0000,269625.0000,269750.0000,91806,0
20020222,269875.0000,273750.0000,268525.0000,272925.0000,91706,0
20020225,273250.0000,278375.0000,273125.0000,277400.0000,79951,0
20020226,277625.0000,278875.0000,275125.0000,276975.0000,85807,0
20020227,278625.0000,280875.0000,275375.0000,277850.0000,95609,0
20020228,278375.0000,280625.0000,276375.0000,276725.0000,92368,0
20020301,278000.0000,283375.0000,277625.0000,283125.0000,90702,0
20020304,283500.0000,288725.0000,283000.0000,287925.0000,94676,0
20020305,287000.0000,289625.0000,286125.0000,287275.0000,101826,0
20020306,286500.0000,291550.0000,286375.0000,290625.0000,112826,0
20020307,291875.0000,292000.0000,287500.0000,289825.0000,96131,0
20020308,292000.0000,293375.0000,289875.0000,290950.0000,85803,0
20020311,290875.0000,293250.0000,289750.0000,291550.0000,90159,0
20020312,288750.0000,291750.0000,288500.0000,291675.0000,75360,0
20020313,290125.0000,290375.0000,287700.0000,288650.0000,58576,0
20020314,288625.0000,289400.0000,287750.0000,288275.0000,28498,0
20020315,290125.0000,292375.0000,289750.0000,291700.0000,52729,0
20020318,292750.0000,293875.0000,290300.0000,291800.0000,54133,0
20020319,293250.0000,294250.0000,292125.0000,293550.0000,49099,0
20020320,291375.0000,291375.0000,287925.0000,288075.0000,50096,0
20020321,288250.0000,289500.0000,285375.0000,288175.0000,58503,0
20020322,288500.0000,289750.0000,286750.0000,287400.0000,42801,0
20020325,287825.0000,288275.0000,283250.0000,283950.0000,44779,0
20020326,283625.0000,287350.0000,283500.0000,285525.0000,62595,0
20020327,284875.0000,287375.0000,284250.0000,286250.0000,49500,0
20020328,287125.0000,289200.0000,286000.0000,287300.0000,49694,0
20020401,285375.0000,287475.0000,283550.0000,286125.0000,49551,0
20020402,284750.0000,285800.0000,284275.0000,284525.0000,51359,0
20020403,284625.0000,285200.0000,280200.0000,282575.0000,62980,0
20020404,280875.0000,283175.0000,280300.0000,281425.0000,58784,0
20020405,282750.0000,283750.0000,280150.0000,281350.0000,49215,0
20020408,277875.0000,282200.0000,277750.0000,281875.0000,58558,0
20020409,282500.0000,282500.0000,279375.0000,280100.0000,55913,0
20020410,280000.0000,283375.0000,279750.0000,283000.0000,74322,0
20020411,281875.0000,282175.0000,275800.0000,275975.0000,80227,0
20020412,277050.0000,278625.0000,275975.0000,278000.0000,58603,0
20020415,278750.0000,279175.0000,275075.0000,276075.0000,55263,0
20020416,278750.0000,282750.0000,278750.0000,282425.0000,66815,0
20020417,282875.0000,283600.0000,281000.0000,281975.0000,61921,0
20020418,281750.0000,283000.0000,277375.0000,280750.0000,78877,0
20020419,282625.0000,282625.0000,280825.0000,281675.0000,43165,0
20020422,280500.0000,280500.0000,276525.0000,277075.0000,51314,0
20020423,277075.0000,278125.0000,274850.0000,275825.0000,58294,0
20020424,275825.0000,277375.0000,272875.0000,272950.0000,60155,0
20020425,272375.0000,273625.0000,271125.0000,273125.0000,71569,0
20020426,273875.0000,274250.0000,267575.0000,268000.0000,62885,0
20020429,269250.0000,269950.0000,265925.0000,266225.0000,60792,0
20020430,266950.0000,270825.0000,265875.0000,269300.0000,78431,0
20020501,269250.0000,272250.0000,266250.0000,272100.0000,73558,0
20020502,271750.0000,272950.0000,269825.0000,271150.0000,58357,0
20020503,270750.0000,270750.0000,267250.0000,268250.0000,58979,0
20020506,268200.0000,269075.0000,262525.0000,262950.0000,52691,0
20020507,264500.0000,264750.0000,261450.0000,261850.0000,60678,0
20020508,266500.0000,272475.0000,266500.0000,271625.0000,73587,0
20020509,270875.0000,271575.0000,268050.0000,268500.0000,57892,0
20020510,269125.0000,269125.0000,263125.0000,263525.0000,61462,0
20020513,264625.0000,268950.0000,263550.0000,268875.0000,57737,0
20020514,273250.0000,274950.0000,271550.0000,274625.0000,68578,0
20020515,273000.0000,276300.0000,272250.0000,273625.0000,74223,0
20020516,273050.0000,275200.0000,272375.0000,274775.0000,55530,0
20020517,275450.0000,276975.0000,274275.0000,276300.0000,58015,0
20020520,275625.0000,275625.0000,272750.0000,273375.0000,52614,0
20020521,274225.0000,275125.0000,269800.0000,270775.0000,66577,0
20020522,269625.0000,271700.0000,268925.0000,271275.0000,56369,0
20020523,272125.0000,274750.0000,270125.0000,274250.0000,56170,0
20020524,273875.0000,274250.0000,270500.0000,270600.0000,49686,0
20020528,271500.0000,271700.0000,267525.0000,269150.0000,64221,0
20020529,268000.0000,268825.0000,266675.0000,266950.0000,64951,0
20020530,265250.0000,267575.0000,263575.0000,266450.0000,86799,0
20020531,267500.0000,270225.0000,265875.0000,266875.0000,80396,0
20020603,266500.0000,267750.0000,259125.0000,259700.0000,85169,0
20020604,258875.0000,261750.0000,257625.0000,260375.0000,100310,0
20020605,260925.0000,262875.0000,259700.0000,262650.0000,70283,0
20020606,262500.0000,262625.0000,256625.0000,257375.0000,87696,0
20020607,253500.0000,258450.0000,253050.0000,257075.0000,72713,0
20020610,256875.0000,259875.0000,256125.0000,258025.0000,72095,0
20020611,259000.0000,260050.0000,253025.0000,253550.0000,105765,0
20020612,252875.0000,255700.0000,250625.0000,255050.0000,129562,0
20020613,254000.0000,256125.0000,251925.0000,252700.0000,92787,0
20020614,249000.0000,252450.0000,244500.0000,252275.0000,76700,0
20020617,253500.0000,259375.0000,253375.0000,258900.0000,61394,0
20020618,257750.0000,261050.0000,257750.0000,261050.0000,66187,0
20020619,257500.0000,259500.0000,254375.0000,254900.0000,67445,0
20020620,254250.0000,255750.0000,251000.0000,251775.0000,35511,0
20020621,250500.0000,251875.0000,246250.0000,248000.0000,71407,0
20020624,246250.0000,251375.0000,242750.0000,249275.0000,90520,0
20020625,250375.0000,251825.0000,243500.0000,243625.0000,77474,0
20020626,238000.0000,245000.0000,237625.0000,243675.0000,97707,0
20020627,245875.0000,248250.0000,241000.0000,248000.0000,85523,0
20020628,247625.0000,250800.0000,246750.0000,247525.0000,72346,0
20020701,247475.0000,248950.0000,241775.0000,242400.0000,64444,0
20020702,241625.0000,242400.0000,236400.0000,236900.0000,83431,0
20020703,236250.0000,238875.0000,233750.0000,238300.0000,69527,0
20020705,241000.0000,248250.0000,241000.0000,247750.0000,42301,0
20020708,246875.0000,248450.0000,243250.0000,244575.0000,69023,0
20020709,243750.0000,245125.0000,237875.0000,238500.0000,76049,0
20020710,239275.0000,239500.0000,229425.0000,229750.0000,99910,0
20020711,228500.0000,232625.0000,225125.0000,231725.0000,111834,0
20020712,232500.0000,234000.0000,228275.0000,229325.0000,72695,0
20020715,228275.0000,230300.0000,218875.0000,230150.0000,111959,0
20020716,227000.0000,230000.0000,224000.0000,225825.0000,99340,0
20020717,230000.0000,232375.0000,223625.0000,226250.0000,91473,0
20020718,226125.0000,226875.0000,218500.0000,218875.0000,73572,0
20020719,216000.0000,218125.0000,210000.0000,211000.0000,89370,0
20020722,209500.0000,214000.0000,202750.0000,204950.0000,129273,0
20020723,205375.0000,207200.0000,198750.0000,199200.0000,136418,0
20020724,194500.0000,212000.0000,193250.0000,211000.0000,135674,0
20020725,210000.0000,213625.0000,203000.0000,209200.0000,117511,0
20020726,210625.0000,214000.0000,208750.0000,213425.0000,77222,0
20020729,217625.0000,225125.0000,217400.0000,223425.0000,76058,0
20020730,222625.0000,227625.0000,220875.0000,226375.0000,83208,0
20020731,225250.0000,227875.0000,222175.0000,227875.0000,84431,0
20020801,226250.0000,227250.0000,220000.0000,221000.0000,90044,0
20020802,220375.0000,221250.0000,213125.0000,216250.0000,69819,0
20020805,215250.0000,216125.0000,207800.0000,208500.0000,68211,0
20020806,211875.0000,218750.0000,211750.0000,215250.0000,77907,0
20020807,218750.0000,220000.0000,213450.0000,219000.0000,71417,0
20020808,219875.0000,226750.0000,218500.0000,226425.0000,62867,0
20020809,224000.0000,228625.0000,222500.0000,226950.0000,56609,0
20020812,224000.0000,227125.0000,222875.0000,225625.0000,50827,0
20020813,224375.0000,228000.0000,220500.0000,221325.0000,72199,0
20020814,221250.0000,230375.0000,218875.0000,229500.0000,84214,0
20020815,230750.0000,233750.0000,229375.0000,232625.0000,76328,0
20020816,231000.0000,234000.0000,228875.0000,232000.0000,60394,0
20020819,232250.0000,238075.0000,231800.0000,237250.0000,60998,0
20020820,235875.0000,236375.0000,232875.0000,234950.0000,58115,0
20020821,236500.0000,238250.0000,232750.0000,238075.0000,71465,0
20020822,237625.0000,241500.0000,236525.0000,240275.0000,59475,0
20020823,238875.0000,239125.0000,234125.0000,235250.0000,52744,0
20020826,236000.0000,237825.0000,232500.0000,236875.0000,55992,0
20020827,238000.0000,239075.0000,232500.0000,234125.0000,64407,0
20020828,231875.0000,232375.0000,228250.0000,229125.0000,68052,0
20020829,227000.0000,231300.0000,225700.0000,229000.0000,74023,0
20020830,227825.0000,232175.0000,227300.0000,229025.0000,57025,0
20020903,225500.0000,225625.0000,219000.0000,219425.0000,100325,0
20020904,220250.0000,224250.0000,218875.0000,222425.0000,112752,0
20020905,219875.0000,222125.0000,217375.0000,220800.0000,118340,0
20020906,223125.0000,224975.0000,222000.0000,223625.0000,68754,0
20020909,222250.0000,226925.0000,220625.0000,225150.0000,76856,0
20020910,226450.0000,228000.0000,225025.0000,227750.0000,90020,0
20020911,231125.0000,231725.0000,226400.0000,226525.0000,81443,0
20020912,225750.0000,225750.0000,221000.0000,222300.0000,128556,0
20020913,220125.0000,223250.0000,219125.0000,222775.0000,88643,0
20020916,221875.0000,223225.0000,219800.0000,223225.0000,74510,0
20020917,225750.0000,226250.0000,217950.0000,218100.0000,117854,0
20020918,216000.0000,219625.0000,214250.0000,215925.0000,75762,0
20020919,213625.0000,215250.0000,210250.0000,210450.0000,41995,0
20020920,211625.0000,212325.0000,209550.0000,210550.0000,58292,0
20020923,208750.0000,209500.0000,206125.0000,208600.0000,67853,0
20020924,205375.0000,208375.0000,203875.0000,205200.0000,106465,0
20020925,207750.0000,211125.0000,204375.0000,210300.0000,88606,0
20020926,212000.0000,214250.0000,210500.0000,213625.0000,77464,0
20020927,211500.0000,213200.0000,206125.0000,206325.0000,81252,0
20020930,204000.0000,206225.0000,199625.0000,203750.0000,107033,0
20021001,205250.0000,213625.0000,202875.0000,213525.0000,90415,0
20021002,210875.0000,213050.0000,205750.0000,207625.0000,89605,0
20021003,207000.0000,210125.0000,204050.0000,205125.0000,84712,0
20021004,206250.0000,206450.0000,198125.0000,201450.0000,80491,0
20021007,199250.0000,202125.0000,195500.0000,197125.0000,71211,0
20021008,198625.0000,202375.0000,194675.0000,200275.0000,89498,0
20021009,196875.0000,198375.0000,193675.0000,194450.0000,88355,0
20021010,194000.0000,201825.0000,191875.0000,200625.0000,86082,0
20021011,204375.0000,211000.0000,203750.0000,209625.0000,85736,0
20021014,207125.0000,211250.0000,206975.0000,210400.0000,53760,0
20021015,216625.0000,221000.0000,216500.0000,220675.0000,80688,0
20021016,217750.0000,218625.0000,213925.0000,215575.0000,80046,0
20021017,221000.0000,222125.0000,218750.0000,219750.0000,76769,0
20021018,217875.0000,221875.0000,216375.0000,220800.0000,64420,0
20021021,219500.0000,225450.0000,218125.0000,224675.0000,68816,0
20021022,221875.0000,224125.0000,220375.0000,222875.0000,67233,0
20021023,221125.0000,224675.0000,218250.0000,224575.0000,80454,0
20021024,225875.0000,226250.0000,219375.0000,220125.0000,73616,0
20021025,219625.0000,225000.0000,219050.0000,224675.0000,64196,0
20021028,226875.0000,227175.0000,221250.0000,222950.0000,61320,0
20021029,221750.0000,222725.0000,216500.0000,220375.0000,78502,0
20021030,220625.0000,223875.0000,219500.0000,222425.0000,65276,0
20021031,223125.0000,224750.0000,219500.0000,221350.0000,73281,0
20021101,220000.0000,226000.0000,219125.0000,224625.0000,75734,0
20021104,228250.0000,231250.0000,226200.0000,226850.0000,75811,0
20021105,226200.0000,228975.0000,226125.0000,228500.0000,46501,0
20021106,230125.0000,231625.0000,225750.0000,231425.0000,77717,0
20021107,228875.0000,229250.0000,224250.0000,225600.0000,67535,0
20021108,225050.0000,227625.0000,222625.0000,222850.0000,59225,0
20021111,222500.0000,222500.0000,218250.0000,219450.0000,39482,0
20021112,220250.0000,223625.0000,219675.0000,221200.0000,63604,0
20021113,219750.0000,223125.0000,217625.0000,221425.0000,77159,0
20021114,223875.0000,226250.0000,223200.0000,225625.0000,66912,0
20021115,223750.0000,227625.0000,223625.0000,227225.0000,53682,0
20021118,229000.0000,229175.0000,224750.0000,225000.0000,53742,0
20021119,224000.0000,226500.0000,223125.0000,224525.0000,60931,0
20021120,223625.0000,229750.0000,223500.0000,229675.0000,66789,0
20021121,230250.0000,234125.0000,229750.0000,233875.0000,71043,0
20021122,232375.0000,234375.0000,231875.0000,232200.0000,56011,0
20021125,232275.0000,234325.0000,230650.0000,232425.0000,60883,0
20021126,231375.0000,232125.0000,227675.0000,227875.0000,70461,0
20021127,230000.0000,235200.0000,230000.0000,234500.0000,56279,0
20021129,235250.0000,235500.0000,232925.0000,234000.0000,31127,0
20021202,237250.0000,238700.0000,231675.0000,233825.0000,78745,0
20021203,231750.0000,232125.0000,229450.0000,230950.0000,75609,0
20021204,228000.0000,231500.0000,227200.0000,229750.0000,102337,0
20021205,230500.0000,230500.0000,226325.0000,227125.0000,77465,0
20021206,223750.0000,229000.0000,223450.0000,228450.0000,85076,0
20021209,226125.0000,227125.0000,222300.0000,222400.0000,85571,0
20021210,223750.0000,226300.0000,223000.0000,225500.0000,96489,0
20021211,224375.0000,227550.0000,223925.0000,225550.0000,117143,0
20021212,226575.0000,227125.0000,224125.0000,225475.0000,97808,0
20021213,223175.0000,224575.0000,221625.0000,221850.0000,85769,0
20021216,223000.0000,228000.0000,222750.0000,227550.0000,86359,0
20021217,226875.0000,227750.0000,225300.0000,225700.0000,99727,0
20021218,224375.0000,224500.0000,221800.0000,223075.0000,66568,0
20021219,221750.0000,224750.0000,219925.0000,221500.0000,32995,0
20021220,222500.0000,224300.0000,222250.0000,224175.0000,48158,0
20021223,223100.0000,225500.0000,222625.0000,224275.0000,35351,0
20021224,223250.0000,224000.0000,222525.0000,222875.0000,14294,0
20021226,223500.0000,225825.0000,221425.0000,222700.0000,24945,0
20021227,221525.0000,222450.0000,217875.0000,217950.0000,32544,0
20021230,218875.0000,220375.0000,217275.0000,219375.0000,39414,0
20021231,219250.0000,220250.0000,217050.0000,219725.0000,45563,0
20030102,221500.0000,227500.0000,220675.0000,226850.0000,56532,0
20030103,226625.0000,227675.0000,225425.0000,227475.0000,42425,0
20030106,227125.0000,232875.0000,227125.0000,231625.0000,59498,0
20030107,231325.0000,232625.0000,229700.0000,230950.0000,75058,0
20030108,229650.0000,230125.0000,226775.0000,227500.0000,58543,0
20030109,228800.0000,232125.0000,228750.0000,231175.0000,66900,0
20030110,229125.0000,233250.0000,228750.0000,231625.0000,61979,0
20030113,233000.0000,233750.0000,230200.0000,231600.0000,54889,0
20030114,230875.0000,232750.0000,230125.0000,232325.0000,48405,0
20030115,232950.0000,233075.0000,228875.0000,230250.0000,54315,0
20030116,230250.0000,231450.0000,227750.0000,229125.0000,54851,0
20030117,226625.0000,227375.0000,224425.0000,225775.0000,51587,0
20030121,226250.0000,226375.0000,221500.0000,222125.0000,65836,0
20030122,220875.0000,222250.0000,219025.0000,219375.0000,64123,0
20030123,220875.0000,222425.0000,218875.0000,220750.0000,63887,0
20030124,220375.0000,220625.0000,214400.0000,215075.0000,71525,0
20030127,213500.0000,216000.0000,210625.0000,211825.0000,67369,0
20030128,213125.0000,214950.0000,211750.0000,213625.0000,66896,0
20030129,212375.0000,216950.0000,210875.0000,215175.0000,79039,0
20030130,215875.0000,216125.0000,209875.0000,210000.0000,67018,0
20030131,209375.0000,214450.0000,209250.0000,213675.0000,80744,0
20030203,214125.0000,215975.0000,213800.0000,214625.0000,55729,0
20030204,212250.0000,213500.0000,209625.0000,212325.0000,71924,0
20030205,213250.0000,215250.0000,210050.0000,211125.0000,67542,0
20030206,209875.0000,211125.0000,208000.0000,210125.0000,69968,0
20030207,211200.0000,211300.0000,206325.0000,207625.0000,58148,0
20030210,207625.0000,209175.0000,205500.0000,209000.0000,56541,0
20030211,209875.0000,210650.0000,205925.0000,207450.0000,64048,0
20030212,206700.0000,207875.0000,204075.0000,204200.0000,56683,0
20030213,204125.0000,205375.0000,201325.0000,204750.0000,56115,0
20030214,204875.0000,209300.0000,203425.0000,209250.0000,58326,0
20030218,210125.0000,213350.0000,210000.0000,212900.0000,62165,0
20030219,212125.0000,212450.0000,209500.0000,211700.0000,54251,0
20030220,211800.0000,212325.0000,208925.0000,209700.0000,51220,0
20030221,209750.0000,213075.0000,207500.0000,211800.0000,67495,0
20030224,211000.0000,211250.0000,207750.0000,208150.0000,55847,0
20030225,206125.0000,209975.0000,204250.0000,209925.0000,78584,0
20030226,208950.0000,210000.0000,206375.0000,206950.0000,58561,0
20030227,208125.0000,210675.0000,206675.0000,209550.0000,69811,0
20030228,210000.0000,211750.0000,209175.0000,210225.0000,66278,0
20030303,212000.0000,213125.0000,208025.0000,208850.0000,65208,0
20030304,208550.0000,208725.0000,205300.0000,205575.0000,67804,0
20030305,205250.0000,207500.0000,204625.0000,207375.0000,74151,0
20030306,205875.0000,207475.0000,204875.0000,205450.0000,78029,0
20030307,202750.0000,207500.0000,202250.0000,207150.0000,85565,0
20030310,205175.0000,205825.0000,201425.0000,201950.0000,101606,0
20030311,202250.0000,203625.0000,199875.0000,200050.0000,101594,0
20030312,199700.0000,201500.0000,197125.0000,201425.0000,137064,0
20030313,204250.0000,208500.0000,202500.0000,208325.0000,109081,0
20030314,209250.0000,210450.0000,207125.0000,208550.0000,109488,0
20030317,207250.0000,216000.0000,206675.0000,215500.0000,93731,0
20030318,216500.0000,216875.0000,214375.0000,216800.0000,93394,0
20030319,216750.0000,218875.0000,215375.0000,218375.0000,71376,0
20030320,217250.0000,220000.0000,214500.0000,218925.0000,35940,0
20030321,221250.0000,223925.0000,219125.0000,223300.0000,68654,0
20030324,219125.0000,219575.0000,215125.0000,215875.0000,64537,0
20030325,216125.0000,219825.0000,215375.0000,218050.0000,68086,0
20030326,218125.0000,218875.0000,216250.0000,217000.0000,47588,0
20030327,215125.0000,218325.0000,214150.0000,216850.0000,48755,0
20030328,215250.0000,217350.0000,214800.0000,215725.0000,43457,0
20030331,212500.0000,214250.0000,210375.0000,211750.0000,73268,0
20030401,212250.0000,215125.0000,211375.0000,214175.0000,66908,0
20030402,217875.0000,221075.0000,217875.0000,219300.0000,57275,0
20030403,221250.0000,221300.0000,218250.0000,218325.0000,46256,0
20030404,220250.0000,220625.0000,218200.0000,219625.0000,41597,0
20030407,225000.0000,226250.0000,219125.0000,219225.0000,58650,0
20030408,220000.0000,220700.0000,218375.0000,219575.0000,44666,0
20030409,219875.0000,221825.0000,216125.0000,216700.0000,67896,0
20030410,216750.0000,218125.0000,215400.0000,217925.0000,47206,0
20030411,219500.0000,220875.0000,216175.0000,217050.0000,50157,0
20030414,217675.0000,221575.0000,217125.0000,221500.0000,42940,0
20030415,221125.0000,223500.0000,220050.0000,223425.0000,52522,0
20030416,223750.0000,224200.0000,219200.0000,219700.0000,52035,0
20030417,219750.0000,223375.0000,219525.0000,222800.0000,46276,0
20030421,223625.0000,224425.0000,221750.0000,223250.0000,36643,0
20030422,221875.0000,227925.0000,221250.0000,227375.0000,67597,0
20030423,228050.0000,229850.0000,227125.0000,229375.0000,55313,0
20030424,227750.0000,229175.0000,226400.0000,227450.0000,47004,0
20030425,227250.0000,227675.0000,224050.0000,224650.0000,47552,0
20030428,225125.0000,229475.0000,224750.0000,228400.0000,53764,0
20030429,229375.0000,230925.0000,227450.0000,229025.0000,60735,0
20030430,228875.0000,230375.0000,227500.0000,229025.0000,79462,0
20030501,228875.0000,229875.0000,225125.0000,228750.0000,90684,0
20030502,227750.0000,232500.0000,227625.0000,231850.0000,61013,0
20030505,232625.0000,233375.0000,230875.0000,231575.0000,53974,0
20030506,231625.0000,234875.0000,231500.0000,233675.0000,61607,0
20030507,232425.0000,234250.0000,231300.0000,232375.0000,55949,0
20030508,230175.0000,232300.0000,229500.0000,230100.0000,59051,0
20030509,230875.0000,233375.0000,230375.0000,233050.0000,46008,0
20030512,232625.0000,236675.0000,232000.0000,236050.0000,53634,0
20030513,235325.0000,236750.0000,234550.0000,235700.0000,47519,0
20030514,236625.0000,237000.0000,233625.0000,235075.0000,49177,0
20030515,236075.0000,237125.0000,234550.0000,236575.0000,52196,0
20030516,236125.0000,237375.0000,234500.0000,236075.0000,60923,0
20030519,234325.0000,234825.0000,229875.0000,230625.0000,63750,0
20030520,230925.0000,231450.0000,227800.0000,229825.0000,68871,0
20030521,229125.0000,231000.0000,228625.0000,230525.0000,52818,0
20030522,231125.0000,233850.0000,230525.0000,232675.0000,61892,0
20030523,232550.0000,233750.0000,231675.0000,233050.0000,31882,0
20030527,232000.0000,238325.0000,231750.0000,237375.0000,62399,0
20030528,238500.0000,239875.0000,237400.0000,238000.0000,63827,0
20030529,238375.0000,240550.0000,236425.0000,237300.0000,81398,0
20030530,238500.0000,241475.0000,238250.0000,240825.0000,72129,0
20030602,242625.0000,244850.0000,241250.0000,242050.0000,80585,0
20030603,241550.0000,243325.0000,240875.0000,243050.0000,75350,0
20030604,242875.0000,247000.0000,242625.0000,246550.0000,85397,0
20030605,245125.0000,247750.0000,244425.0000,247675.0000,74890,0
20030606,249750.0000,252125.0000,246525.0000,246950.0000,96923,0
20030609,245550.0000,246300.0000,243125.0000,244275.0000,72581,0
20030610,244625.0000,246750.0000,244125.0000,246675.0000,109084,0
20030611,246450.0000,249550.0000,245450.0000,249300.0000,124122,0
20030612,250375.0000,250625.0000,247625.0000,250150.0000,114350,0
20030613,250000.0000,250250.0000,245925.0000,247425.0000,110848,0
20030616,248500.0000,252750.0000,248075.0000,252600.0000,87214,0
20030617,253750.0000,253950.0000,251750.0000,252675.0000,111582,0
20030618,251925.0000,253750.0000,251125.0000,252350.0000,74033,0
20030619,252700.0000,252875.0000,248375.0000,248825.0000,32069,0
20030620,250000.0000,250250.0000,247750.0000,247875.0000,42732,0
20030623,247750.0000,248125.0000,243875.0000,245225.0000,51744,0
20030624,244375.0000,246625.0000,244300.0000,245375.0000,45722,0
20030625,245375.0000,247550.0000,242875.0000,242975.0000,56561,0
20030626,243425.0000,246450.0000,243025.0000,245875.0000,52774,0
20030627,246000.0000,247000.0000,243000.0000,243325.0000,57379,0
20030630,244575.0000,245700.0000,242775.0000,243325.0000,65198,0
20030701,242125.0000,245575.0000,240125.0000,245300.0000,83313,0
20030702,245750.0000,248450.0000,245550.0000,248225.0000,50055,0
20030703,246550.0000,248550.0000,244000.0000,245625.0000,37461,0
20030707,248125.0000,251250.0000,248125.0000,250625.0000,44293,0
20030708,250200.0000,252125.0000,249375.0000,251900.0000,40409,0
20030709,251250.0000,252450.0000,249125.0000,250225.0000,49461,0
20030710,248625.0000,249075.0000,245500.0000,247175.0000,48208,0
20030711,247375.0000,250050.0000,247375.0000,249325.0000,45149,0
20030714,251875.0000,253700.0000,250075.0000,250650.0000,50112,0
20030715,252250.0000,252500.0000,248800.0000,250225.0000,48758,0
20030716,251000.0000,251000.0000,246875.0000,248775.0000,44116,0
20030717,246700.0000,247800.0000,244200.0000,245200.0000,46254,0
20030718,246375.0000,248300.0000,245000.0000,247625.0000,39459,0
20030721,247375.0000,247500.0000,243400.0000,244500.0000,46073,0
20030722,245500.0000,247325.0000,243550.0000,246700.0000,48059,0
20030723,246875.0000,247225.0000,244425.0000,246900.0000,49649,0
20030724,248425.0000,249500.0000,244750.0000,245075.0000,54827,0
20030725,245375.0000,249425.0000,243875.0000,249200.0000,49442,0
20030728,249500.0000,249875.0000,247875.0000,248475.0000,40639,0
20030729,249000.0000,249375.0000,245375.0000,247275.0000,63298,0
20030730,247750.0000,248125.0000,246000.0000,246650.0000,38098,0
20030731,248625.0000,250950.0000,246750.0000,247325.0000,74217,0
20030801,246750.0000,246875.0000,244250.0000,244900.0000,53476,0
20030804,244500.0000,246250.0000,241250.0000,245075.0000,54035,0
20030805,244825.0000,245450.0000,239625.0000,239850.0000,55429,0
20030806,240375.0000,243875.0000,239800.0000,241275.0000,59560,0
20030807,241500.0000,243750.0000,240500.0000,243625.0000,57670,0
20030808,244450.0000,244950.0000,243000.0000,244500.0000,41121,0
20030811,244250.0000,246175.0000,243250.0000,245325.0000,41820,0
20030812,245375.0000,247600.0000,244700.0000,247525.0000,38447,0
20030813,248050.0000,248200.0000,244950.0000,246200.0000,37990,0
20030814,246325.0000,247950.0000,244875.0000,246925.0000,43752,0
20030815,247075.0000,248125.0000,246375.0000,247625.0000,31542,0
20030818,248450.0000,250075.0000,248000.0000,249700.0000,33600,0
20030819,250325.0000,250800.0000,248625.0000,250725.0000,41227,0
20030820,249250.0000,250800.0000,248950.0000,249750.0000,33327,0
20030821,251000.0000,252375.0000,249625.0000,250500.0000,48527,0
20030822,253000.0000,253050.0000,248000.0000,248125.0000,47243,0
20030825,247875.0000,248550.0000,246750.0000,248425.0000,33261,0
20030826,247250.0000,249450.0000,245625.0000,248875.0000,49615,0
20030827,248625.0000,249375.0000,248125.0000,248925.0000,35590,0
20030828,249550.0000,251000.0000,247625.0000,250300.0000,51855,0
20030829,250000.0000,252250.0000,249750.0000,251925.0000,31740,0
20030902,252425.0000,255625.0000,251125.0000,255525.0000,79103,0
20030903,256075.0000,257375.0000,255500.0000,256775.0000,83932,0
20030904,256175.0000,257300.0000,255450.0000,257050.0000,60644,0
20030905,255750.0000,257375.0000,254425.0000,255575.0000,82738,0
20030908,256050.0000,258175.0000,255825.0000,257650.0000,68568,0
20030909,256925.0000,257075.0000,255200.0000,256000.0000,108204,0
20030910,254875.0000,255375.0000,252325.0000,253400.0000,100572,0
20030911,253750.0000,255250.0000,253000.0000,254200.0000,95416,0
20030912,253375.0000,255000.0000,251875.0000,254525.0000,87177,0
20030915,254750.0000,254875.0000,253375.0000,253600.0000,82418,0
20030916,253875.0000,257550.0000,253875.0000,257350.0000,74911,0
20030917,257050.0000,257750.0000,256050.0000,256825.0000,42204,0
20030918,256875.0000,260125.0000,256425.0000,259825.0000,36743,0
20030919,259575.0000,259575.0000,257375.0000,258225.0000,43368,0
20030922,256075.0000,256250.0000,254000.0000,255325.0000,50471,0
20030923,255500.0000,257125.0000,254825.0000,256350.0000,40754,0
20030924,256750.0000,256925.0000,251575.0000,251825.0000,61140,0
20030925,252300.0000,253575.0000,249375.0000,249450.0000,55196,0
20030926,250000.0000,250500.0000,248500.0000,248625.0000,45287,0
20030929,249500.0000,251325.0000,248325.0000,251050.0000,51145,0
20030930,250075.0000,250300.0000,247000.0000,248525.0000,76191,0
20031001,249325.0000,254250.0000,249325.0000,254100.0000,80436,0
20031002,253675.0000,255250.0000,252875.0000,254900.0000,46725,0
20031003,258000.0000,259450.0000,257125.0000,257125.0000,57401,0
20031006,257375.0000,258700.0000,256800.0000,258350.0000,30996,0
20031007,257000.0000,259625.0000,256050.0000,259325.0000,54780,0
20031008,259575.0000,259700.0000,257250.0000,258725.0000,41366,0
20031009,260875.0000,261800.0000,258300.0000,259600.0000,51104,0
20031010,259450.0000,260250.0000,258525.0000,260125.0000,28530,0
20031013,260525.0000,261975.0000,260025.0000,261100.0000,23568,0
20031014,260700.0000,262350.0000,259750.0000,261900.0000,38535,0
20031015,263375.0000,263450.0000,260375.0000,261125.0000,48139,0
20031016,260450.0000,263050.0000,260450.0000,262300.0000,45838,0
20031017,262375.0000,262700.0000,258700.0000,259450.0000,43696,0
20031020,259850.0000,261375.0000,258550.0000,261325.0000,30662,0
20031021,260750.0000,261925.0000,260250.0000,260850.0000,34536,0
20031022,258750.0000,259125.0000,256625.0000,257625.0000,47266,0
20031023,255950.0000,258575.0000,255950.0000,257125.0000,46590,0
20031024,255875.0000,257550.0000,254125.0000,257475.0000,41566,0
20031027,258075.0000,259125.0000,256825.0000,257675.0000,33549,0
20031028,258625.0000,261500.0000,258200.0000,261175.0000,43409,0
20031029,260550.0000,262125.0000,260400.0000,261575.0000,38789,0
20031030,263150.0000,263150.0000,260625.0000,262125.0000,42137,0
20031031,262250.0000,263000.0000,261675.0000,262375.0000,41829,0
20031103,262950.0000,265125.0000,262875.0000,263550.0000,48268,0
20031104,263625.0000,264250.0000,262500.0000,263075.0000,37491,0
20031105,262375.0000,263450.0000,260825.0000,263375.0000,44439,0
20031106,262575.0000,264700.0000,261350.0000,264625.0000,39192,0
20031107,265150.0000,265325.0000,262500.0000,262600.0000,40598,0
20031110,262925.0000,263125.0000,261050.0000,261550.0000,40606,0
20031111,261325.0000,261875.0000,260575.0000,261425.0000,24502,0
20031112,261625.0000,264750.0000,261450.0000,264250.0000,41368,0
20031113,263575.0000,264875.0000,263025.0000,264525.0000,34640,0
20031114,264500.0000,265825.0000,261825.0000,262225.0000,48507,0
20031117,260750.0000,261325.0000,258575.0000,260850.0000,52222,0
20031118,261625.0000,262075.0000,257800.0000,258200.0000,59461,0
20031119,258575.0000,260925.0000,258300.0000,260275.0000,50181,0
20031120,258250.0000,261550.0000,257875.0000,258000.0000,52607,0
20031121,259125.0000,259250.0000,257600.0000,259075.0000,39822,0
20031124,260125.0000,262850.0000,260075.0000,262350.0000,40900,0
20031125,262750.0000,264425.0000,262050.0000,263300.0000,37447,0
20031126,264325.0000,264500.0000,261800.0000,264175.0000,30766,0
20031128,264175.0000,265025.0000,264000.0000,264450.0000,21128,0
20031201,265625.0000,267625.0000,265375.0000,267275.0000,56918,0
20031202,266875.0000,267750.0000,266125.0000,266725.0000,45594,0
20031203,267450.0000,268500.0000,266075.0000,266275.0000,84075,0
20031204,266275.0000,267550.0000,265700.0000,267350.0000,76332,0
20031205,266200.0000,267175.0000,264875.0000,265550.0000,79730,0
20031208,265125.0000,267375.0000,265050.0000,267275.0000,54923,0
20031209,268125.0000,268125.0000,264675.0000,265125.0000,80379,0
20031210,265125.0000,265750.0000,263250.0000,265200.0000,96069,0
20031211,264900.0000,268450.0000,264875.0000,268075.0000,108738,0
20031212,268125.0000,268675.0000,266800.0000,268475.0000,108882,0
20031215,271250.0000,271300.0000,266875.0000,267200.0000,106878,0
20031216,267375.0000,269000.0000,267075.0000,268725.0000,71651,0
20031217,268500.0000,269500.0000,267800.0000,269400.0000,54065,0
20031218,269550.0000,272675.0000,269250.0000,272550.0000,32333,0
20031219,272375.0000,272475.0000,270550.0000,271350.0000,46774,0
20031222,271175.0000,273250.0000,271125.0000,273175.0000,22758,0
20031223,272875.0000,273925.0000,272550.0000,273375.0000,23453,0
20031224,272925.0000,273750.0000,272700.0000,273225.0000,8064,0
20031226,273375.0000,274250.0000,273125.0000,273375.0000,8127,0
20031229,274325.0000,277325.0000,274300.0000,276925.0000,29698,0
20031230,276925.0000,277225.0000,276250.0000,276925.0000,31459,0
20031231,277075.0000,277875.0000,276175.0000,277650.0000,39195,0
20040102,278375.0000,279500.0000,275875.0000,277225.0000,41661,0
20040105,278375.0000,280375.0000,278000.0000,280000.0000,40531,0
20040106,279500.0000,280850.0000,279250.0000,280500.0000,35984,0
20040107,280000.0000,281625.0000,278750.0000,281400.0000,42176,0
20040108,282175.0000,282575.0000,280950.0000,282350.0000,37503,0
20040109,281000.0000,282625.0000,279775.0000,279975.0000,50968,0
20040112,280425.0000,282125.0000,279950.0000,282075.0000,36896,0
20040113,281750.0000,282075.0000,278450.0000,280325.0000,50104,0
20040114,280825.0000,283075.0000,280675.0000,282825.0000,34330,0
20040115,282950.0000,284075.0000,280750.0000,283300.0000,52008,0
20040116,284050.0000,284700.0000,283000.0000,284525.0000,30733,0
20040120,285125.0000,285550.0000,283500.0000,284375.0000,39963,0
20040121,284250.0000,287125.0000,283250.0000,286475.0000,44231,0
20040122,286750.0000,287325.0000,285325.0000,286000.0000,30724,0
20040123,286375.0000,287250.0000,283825.0000,285050.0000,35524,0
20040126,284875.0000,288750.0000,284825.0000,288575.0000,43620,0
20040127,288350.0000,288500.0000,285550.0000,285650.0000,42229,0
20040128,286375.0000,287000.0000,281225.0000,282300.0000,52963,0
20040129,282775.0000,283375.0000,280250.0000,282550.0000,51139,0
20040130,282575.0000,283075.0000,281500.0000,282475.0000,43680,0
20040202,282925.0000,285500.0000,281625.0000,283650.0000,45812,0
20040203,283000.0000,284100.0000,282375.0000,283250.0000,40868,0
20040204,281700.0000,283075.0000,280750.0000,280975.0000,43739,0
20040205,281750.0000,282550.0000,280750.0000,281600.0000,31352,0
20040206,282300.0000,285500.0000,281750.0000,284750.0000,41251,0
20040209,285375.0000,285950.0000,284500.0000,284975.0000,31161,0
20040210,284550.0000,286625.0000,284400.0000,285800.0000,33894,0
20040211,285825.0000,289625.0000,285350.0000,288825.0000,45907,0
20040212,288625.0000,289325.0000,287625.0000,287750.0000,29281,0
20040213,288250.0000,289175.0000,285500.0000,286425.0000,37821,0
20040217,288325.0000,289675.0000,288075.0000,289150.0000,30786,0
20040218,289125.0000,289250.0000,287075.0000,287800.0000,31037,0
20040219,289425.0000,289575.0000,286375.0000,286825.0000,46306,0
20040220,287325.0000,287400.0000,284375.0000,285925.0000,50200,0
20040223,286700.0000,286750.0000,284025.0000,285025.0000,36301,0
20040224,284200.0000,286000.0000,283300.0000,284625.0000,44561,0
20040225,284750.0000,286225.0000,284500.0000,285750.0000,36629,0
20040226,285175.0000,286800.0000,284450.0000,285800.0000,33725,0
20040227,286575.0000,287925.0000,285125.0000,286150.0000,43476,0
20040301,287200.0000,289375.0000,286675.0000,288850.0000,46313,0
20040302,288500.0000,289125.0000,286625.0000,287250.0000,47320,0
20040303,286550.0000,288175.0000,285750.0000,287675.0000,62184,0
20040304,287675.0000,288750.0000,287350.0000,288550.0000,68818,0
20040305,287125.0000,290875.0000,287000.0000,289450.0000,116434,0
20040308,289375.0000,290000.0000,285825.0000,286000.0000,82262,0
20040309,286200.0000,286500.0000,284075.0000,284850.0000,67937,0
20040310,285325.0000,285375.0000,279875.0000,280075.0000,132832,0
20040311,279300.0000,281625.0000,276125.0000,276375.0000,101806,0
20040312,277750.0000,280200.0000,277375.0000,279825.0000,72658,0
20040315,279000.0000,279200.0000,275750.0000,276575.0000,93907,0
20040316,277875.0000,278500.0000,275700.0000,277875.0000,83831,0
20040317,279000.0000,281500.0000,278750.0000,280925.0000,42583,0
20040318,280050.0000,281450.0000,278650.0000,281050.0000,33018,0
20040319,280000.0000,280500.0000,276625.0000,276825.0000,33364,0
20040322,275425.0000,275500.0000,271875.0000,273325.0000,51903,0
20040323,274625.0000,275075.0000,272450.0000,272825.0000,40372,0
20040324,273000.0000,274325.0000,271250.0000,272875.0000,45792,0
20040325,274175.0000,277300.0000,273450.0000,276500.0000,43139,0
20040326,276375.0000,278500.0000,276125.0000,276525.0000,30644,0
20040329,278125.0000,280875.0000,278125.0000,280425.0000,36297,0
20040330,279875.0000,281675.0000,279550.0000,281525.0000,32610,0
20040331,281375.0000,282400.0000,280000.0000,281225.0000,43747,0
20040401,281625.0000,283700.0000,281625.0000,283400.0000,40119,0
20040402,286000.0000,286000.0000,283750.0000,285525.0000,43741,0
20040405,285125.0000,287375.0000,285075.0000,287050.0000,34088,0
20040406,286075.0000,286850.0000,285525.0000,286200.0000,26677,0
20040407,286325.0000,286375.0000,284250.0000,285575.0000,31534,0
20040408,287450.0000,287500.0000,283300.0000,284900.0000,30377,0
20040412,285325.0000,286650.0000,285325.0000,286000.0000,22654,0
20040413,287050.0000,287125.0000,281625.0000,282050.0000,40074,0
20040414,280500.0000,282950.0000,280200.0000,282425.0000,40821,0
20040415,282325.0000,283300.0000,279800.0000,281250.0000,40093,0
20040416,282450.0000,283925.0000,281300.0000,283525.0000,38337,0
20040419,282675.0000,283800.0000,282050.0000,283425.0000,25834,0
20040420,284075.0000,284600.0000,278375.0000,278625.0000,38601,0
20040421,279325.0000,281175.0000,278575.0000,280650.0000,41803,0
20040422,280075.0000,285500.0000,279925.0000,284200.0000,47919,0
20040423,284775.0000,285200.0000,283350.0000,284875.0000,30921,0
20040426,285050.0000,286000.0000,282825.0000,284475.0000,34535,0
20040427,284325.0000,286550.0000,283675.0000,284475.0000,32604,0
20040428,283425.0000,283550.0000,280000.0000,280850.0000,40607,0
20040429,280550.0000,282000.0000,276625.0000,278525.0000,50282,0
20040430,279125.0000,279625.0000,276000.0000,276525.0000,48597,0
20040503,277125.0000,279475.0000,277125.0000,279000.0000,34427,0
20040504,279250.0000,281875.0000,277875.0000,278875.0000,41698,0
20040505,279750.0000,281075.0000,279075.0000,280500.0000,32673,0
20040506,278675.0000,279625.0000,276200.0000,278250.0000,38356,0
20040507,276625.0000,279200.0000,273750.0000,273875.0000,45094,0
20040510,272250.0000,273000.0000,269625.0000,270850.0000,53449,0
20040511,272250.0000,273750.0000,272000.0000,273050.0000,39779,0
20040512,272625.0000,274950.0000,268825.0000,274675.0000,57035,0
20040513,273000.0000,275625.0000,272750.0000,273450.0000,37871,0
20040514,273400.0000,275450.0000,271825.0000,273675.0000,37748,0
20040517,270825.0000,272300.0000,269550.0000,271350.0000,36980,0
20040518,272375.0000,273450.0000,271875.0000,272575.0000,30788,0
20040519,274750.0000,276400.0000,271500.0000,271700.0000,46823,0
20040520,272325.0000,273125.0000,271125.0000,272650.0000,31659,0
20040521,273500.0000,274925.0000,272250.0000,273125.0000,42185,0
20040524,274825.0000,275425.0000,272750.0000,274150.0000,35541,0
20040525,273300.0000,278425.0000,272500.0000,278100.0000,48657,0
20040526,277625.0000,279200.0000,277325.0000,279000.0000,34051,0
20040527,279800.0000,281050.0000,278625.0000,280675.0000,43004,0
20040528,280300.0000,280750.0000,279375.0000,280075.0000,29581,0
20040601,279575.0000,280625.0000,278125.0000,280325.0000,51540,0
20040602,281050.0000,282050.0000,279550.0000,281350.0000,49436,0
20040603,280375.0000,281250.0000,278625.0000,278725.0000,59346,0
20040604,280925.0000,282375.0000,280150.0000,280800.0000,55972,0
20040607,282000.0000,285425.0000,281950.0000,285075.0000,72921,0
20040608,284300.0000,285750.0000,283875.0000,285525.0000,76850,0
20040609,284675.0000,285075.0000,282675.0000,282850.0000,100779,0
20040610,283500.0000,284225.0000,283250.0000,284125.0000,123995,0
20040614,282875.0000,282950.0000,280500.0000,281400.0000,110629,0
20040615,283125.0000,284500.0000,282250.0000,283475.0000,122366,0
20040616,283375.0000,283700.0000,282625.0000,283275.0000,76230,0
20040617,282875.0000,283300.0000,281650.0000,282950.0000,42852,0
20040618,282375.0000,284825.0000,282375.0000,283500.0000,30304,0
20040621,283675.0000,284575.0000,282125.0000,282300.0000,20327,0
20040622,282150.0000,283925.0000,280875.0000,283725.0000,35922,0
20040623,283325.0000,286300.0000,282750.0000,286025.0000,29320,0
20040624,285550.0000,286550.0000,284875.0000,285325.0000,26518,0
20040625,285175.0000,286475.0000,283450.0000,283800.0000,27886,0
20040628,285575.0000,285675.0000,282750.0000,282950.0000,28662,0
20040629,283075.0000,284575.0000,282800.0000,283950.0000,27128,0
20040630,284325.0000,286100.0000,283275.0000,285100.0000,43486,0
20040701,284800.0000,285100.0000,280625.0000,281550.0000,49691,0
20040702,282000.0000,282325.0000,280625.0000,281450.0000,26832,0
20040706,280075.0000,280200.0000,278125.0000,278750.0000,33261,0
20040707,278550.0000,280450.0000,278500.0000,279525.0000,29412,0
20040708,278600.0000,279750.0000,277000.0000,277675.0000,29116,0
20040709,278250.0000,278825.0000,277500.0000,278200.0000,25622,0
20040712,277825.0000,279050.0000,276550.0000,278350.0000,29283,0
20040713,278700.0000,279000.0000,278075.0000,278550.0000,23734,0
20040714,277125.0000,279925.0000,276800.0000,277825.0000,38923,0
20040715,278325.0000,278675.0000,275800.0000,275850.0000,31468,0
20040716,277900.0000,278000.0000,275050.0000,275700.0000,35455,0
20040719,275825.0000,276325.0000,273875.0000,274675.0000,36186,0
20040720,275125.0000,278550.0000,274600.0000,278000.0000,37585,0
20040721,278375.0000,279000.0000,272500.0000,272650.0000,52193,0
20040722,272250.0000,274800.0000,270775.0000,273425.0000,45806,0
20040723,272875.0000,273050.0000,270550.0000,271375.0000,29709,0
20040726,271650.0000,272300.0000,269250.0000,270725.0000,35791,0
20040727,271325.0000,274000.0000,271125.0000,273125.0000,37426,0
20040728,272675.0000,274600.0000,270250.0000,273875.0000,37330,0
20040729,274975.0000,275875.0000,273750.0000,275050.0000,29889,0
20040730,274550.0000,276000.0000,274025.0000,275275.0000,39011,0
20040802,274250.0000,277075.0000,273900.0000,276375.0000,33593,0
20040803,276000.0000,276325.0000,274125.0000,274325.0000,35273,0
20040804,273450.0000,275500.0000,272825.0000,274225.0000,31960,0
20040805,274450.0000,274500.0000,269300.0000,269625.0000,37904,0
20040806,267625.0000,268500.0000,265250.0000,265900.0000,54177,0
20040809,266000.0000,267300.0000,265800.0000,266075.0000,30681,0
20040810,266825.0000,269700.0000,266800.0000,269050.0000,40624,0
20040811,267750.0000,269275.0000,266325.0000,268950.0000,31872,0
20040812,267750.0000,268425.0000,265250.0000,265950.0000,30062,0
20040813,266375.0000,266925.0000,265050.0000,266550.0000,30151,0
20040816,266425.0000,270200.0000,266375.0000,269350.0000,30830,0
20040817,270375.0000,271750.0000,269825.0000,270775.0000,38199,0
20040818,269800.0000,273975.0000,269700.0000,273625.0000,47189,0
20040819,273000.0000,273525.0000,271450.0000,272825.0000,29223,0
20040820,272625.0000,275125.0000,272300.0000,274675.0000,35322,0
20040823,274850.0000,275375.0000,273625.0000,274050.0000,30822,0
20040824,275125.0000,275250.0000,273075.0000,274350.0000,28205,0
20040825,274275.0000,276625.0000,273200.0000,275950.0000,38781,0
20040826,275750.0000,276700.0000,275550.0000,276100.0000,26859,0
20040827,276450.0000,277450.0000,276075.0000,277050.0000,22627,0
20040830,276425.0000,276675.0000,274500.0000,274750.0000,34151,0
20040831,275050.0000,276300.0000,273625.0000,276025.0000,71201,0
20040901,275800.0000,277375.0000,274625.0000,276675.0000,52840,0
20040902,276575.0000,280000.0000,276450.0000,279900.0000,58225,0
20040903,279125.0000,280325.0000,278375.0000,278600.0000,46288,0
20040907,279700.0000,281100.0000,279050.0000,280550.0000,106629,0
20040908,279825.0000,280850.0000,279025.0000,279675.0000,91175,0
20040909,279675.0000,280375.0000,278400.0000,279400.0000,120532,0
20040910,279550.0000,281375.0000,278500.0000,280825.0000,93357,0
20040913,281450.0000,282550.0000,280875.0000,281925.0000,117281,0
20040914,281575.0000,282450.0000,281250.0000,282350.0000,95095,0
20040915,281500.0000,281625.0000,279900.0000,280075.0000,48153,0
20040916,280375.0000,281575.0000,280300.0000,281025.0000,26314,0
20040917,281800.0000,282800.0000,281150.0000,282250.0000,30822,0
20040920,281125.0000,281875.0000,280150.0000,280575.0000,24378,0
20040921,281250.0000,283075.0000,280775.0000,281825.0000,28731,0
20040922,280575.0000,280625.0000,278100.0000,278225.0000,41382,0
20040923,278350.0000,278575.0000,276750.0000,276800.0000,32322,0
20040924,277250.0000,278625.0000,277125.0000,277875.0000,24094,0
20040927,277125.0000,277250.0000,275825.0000,276300.0000,30064,0
20040928,276575.0000,278125.0000,275400.0000,277425.0000,34631,0
20040929,277300.0000,278850.0000,276825.0000,278800.0000,31298,0
20040930,278175.0000,279200.0000,277400.0000,278725.0000,43982,0
20041001,279925.0000,283375.0000,279800.0000,283300.0000,45260,0
20041004,284500.0000,285250.0000,283750.0000,283875.0000,33371,0
20041005,283925.0000,284625.0000,283075.0000,284100.0000,22292,0
20041006,283700.0000,285925.0000,283425.0000,285700.0000,25431,0
20041007,285125.0000,285150.0000,282675.0000,282850.0000,28861,0
20041008,282175.0000,283450.0000,280075.0000,280525.0000,32691,0
20041011,281150.0000,281700.0000,280775.0000,281500.0000,13961,0
20041012,279625.0000,281200.0000,279000.0000,280625.0000,35435,0
20041013,281675.0000,281800.0000,277400.0000,278050.0000,38967,0
20041014,278375.0000,278875.0000,275500.0000,275775.0000,36500,0
20041015,276575.0000,278425.0000,275550.0000,277075.0000,41350,0
20041018,276325.0000,278800.0000,275825.0000,278275.0000,33771,0
20041019,279125.0000,279575.0000,275500.0000,275875.0000,40020,0
20041020,275075.0000,276050.0000,273450.0000,275450.0000,38295,0
20041021,275975.0000,277300.0000,274500.0000,276925.0000,38844,0
20041022,276875.0000,277125.0000,273700.0000,273975.0000,30127,0
20041025,273325.0000,274250.0000,272375.0000,273825.0000,34827,0
20041026,274250.0000,277950.0000,273675.0000,277875.0000,42421,0
20041027,277375.0000,281625.0000,276725.0000,281200.0000,51491,0
20041028,280800.0000,282800.0000,280125.0000,281900.0000,32920,0
20041029,281650.0000,282975.0000,281150.0000,282575.0000,38594,0
20041101,282750.0000,283425.0000,281900.0000,282700.0000,32238,0
20041102,283050.0000,285200.0000,282000.0000,282650.0000,42795,0
20041103,286450.0000,287250.0000,284550.0000,286275.0000,45592,0
20041104,285800.0000,290475.0000,285525.0000,290125.0000,56202,0
20041105,291375.0000,292875.0000,290075.0000,291925.0000,44276,0
20041108,291300.0000,291825.0000,290650.0000,291625.0000,27206,0
20041109,291425.0000,292500.0000,290700.0000,291050.0000,36290,0
20041110,291425.0000,292625.0000,290700.0000,291200.0000,34130,0
20041111,291675.0000,293975.0000,291500.0000,293425.0000,28048,0
20041112,293650.0000,296200.0000,292950.0000,295675.0000,42325,0
20041115,295750.0000,296550.0000,295125.0000,296475.0000,35130,0
20041116,295500.0000,295550.0000,293950.0000,294350.0000,33577,0
20041117,295425.0000,297375.0000,294750.0000,296050.0000,49641,0
20041118,295875.0000,296525.0000,295150.0000,296250.0000,32540,0
20041119,296175.0000,296300.0000,292325.0000,293075.0000,47013,0
20041122,292375.0000,294750.0000,292075.0000,294475.0000,36967,0
20041123,294325.0000,295050.0000,292875.0000,294825.0000,52579,0
20041124,295075.0000,295825.0000,294525.0000,295475.0000,23839,0
20041126,295625.0000,296875.0000,295125.0000,295200.0000,13901,0
20041129,296425.0000,296875.0000,293125.0000,294000.0000,67660,0
20041130,294300.0000,294875.0000,293375.0000,293525.0000,70410,0
20041201,294700.0000,298050.0000,294500.0000,297450.0000,83474,0
20041202,297000.0000,298875.0000,296775.0000,297625.0000,75217,0
20041203,297625.0000,299575.0000,296925.0000,297300.0000,58669,0
20041206,297300.0000,298300.0000,296325.0000,297300.0000,66912,0
20041207,297875.0000,298200.0000,294300.0000,294425.0000,92054,0
20041208,294625.0000,296175.0000,294200.0000,296025.0000,92233,0
20041209,294500.0000,297800.0000,293400.0000,297125.0000,120301,0
20041210,296250.0000,298000.0000,296175.0000,297425.0000,85358,0
20041213,298500.0000,300125.0000,297550.0000,300050.0000,65931,0
20041214,299625.0000,301425.0000,299450.0000,301025.0000,79571,0
20041215,300800.0000,301625.0000,299825.0000,301200.0000,68699,0
20041216,300875.0000,302000.0000,299575.0000,301050.0000,37298,0
20041217,299500.0000,300800.0000,298825.0000,299575.0000,40911,0
20041220,300250.0000,301650.0000,298800.0000,299675.0000,26785,0
20041221,299825.0000,302100.0000,299600.0000,302000.0000,28239,0
20041222,301800.0000,303575.0000,301700.0000,302750.0000,28500,0
20041223,303050.0000,304125.0000,302800.0000,302925.0000,14363,0
20041227,303950.0000,304200.0000,301825.0000,302100.0000,17753,0
20041228,302475.0000,304175.0000,302425.0000,303875.0000,17256,0
20041229,303575.0000,304325.0000,303225.0000,304250.0000,17638,0
20041230,304250.0000,304750.0000,303375.0000,303675.0000,23580,0
20041231,304050.0000,304925.0000,302750.0000,303425.0000,24228,0
20050103,304675.0000,305125.0000,300500.0000,301575.0000,40719,0
20050104,301825.0000,302050.0000,296750.0000,297750.0000,42927,0
20050105,297500.0000,298700.0000,295700.0000,295800.0000,35947,0
20050106,296750.0000,298400.0000,296200.0000,297050.0000,29758,0
20050107,298050.0000,298550.0000,295875.0000,296575.0000,30228,0
20050110,296375.0000,299175.0000,296375.0000,297925.0000,39120,0
20050111,297075.0000,297275.0000,295375.0000,295975.0000,31649,0
20050112,296475.0000,297425.0000,294200.0000,296875.0000,40931,0
20050113,296900.0000,297200.0000,294125.0000,294475.0000,26190,0
20050114,295175.0000,296650.0000,294750.0000,295950.0000,19912,0
20050118,295500.0000,299375.0000,295200.0000,298925.0000,36251,0
20050119,298825.0000,299050.0000,295800.0000,295875.0000,29164,0
20050120,294950.0000,295750.0000,293500.0000,294100.0000,31293,0
20050121,294650.0000,295175.0000,291875.0000,292150.0000,27779,0
20050124,292825.0000,293500.0000,291125.0000,291550.0000,32640,0
20050125,292450.0000,293850.0000,292000.0000,292425.0000,29530,0
20050126,293375.0000,294175.0000,292700.0000,293300.0000,29235,0
20050127,293000.0000,294500.0000,292600.0000,293675.0000,34976,0
20050128,293825.0000,293925.0000,291550.0000,293675.0000,37513,0
20050131,294875.0000,295675.0000,294325.0000,295425.0000,35820,0
20050201,295800.0000,297750.0000,295325.0000,297300.0000,48904,0
20050202,297625.0000,299000.0000,297275.0000,298300.0000,33209,0
20050203,297625.0000,297925.0000,296450.0000,297400.0000,28094,0
20050204,297500.0000,301050.0000,297375.0000,300500.0000,33618,0
20050207,300500.0000,301200.0000,299900.0000,300175.0000,26773,0
20050208,300275.0000,301525.0000,300075.0000,300550.0000,27340,0
20050209,301025.0000,301100.0000,297950.0000,298225.0000,28156,0
20050210,299000.0000,299875.0000,297950.0000,299150.0000,26609,0
20050211,299125.0000,302450.0000,298425.0000,301750.0000,34739,0
20050214,301500.0000,301975.0000,301025.0000,301575.0000,22391,0
20050215,301800.0000,303325.0000,301500.0000,302675.0000,36192,0
20050216,302050.0000,303350.0000,301375.0000,302625.0000,27012,0
20050217,302750.0000,303000.0000,300200.0000,300250.0000,31436,0
20050218,300075.0000,300850.0000,299400.0000,300575.0000,24717,0
20050222,299325.0000,300750.0000,296000.0000,296175.0000,65764,0
20050223,297000.0000,298450.0000,296350.0000,298175.0000,39412,0
20050224,297700.0000,300325.0000,296950.0000,300175.0000,42833,0
20050225,300150.0000,303250.0000,300000.0000,303000.0000,44559,0
20050228,302475.0000,302700.0000,299625.0000,301025.0000,71306,0
20050301,301475.0000,303250.0000,301450.0000,302525.0000,50457,0
20050302,301325.0000,304200.0000,301050.0000,302400.0000,63987,0
20050303,303575.0000,304125.0000,301200.0000,302475.0000,67156,0
20050304,304450.0000,306375.0000,303775.0000,306075.0000,68058,0
20050307,305925.0000,307450.0000,305825.0000,306325.0000,47222,0
20050308,305975.0000,306575.0000,304650.0000,305150.0000,96744,0
20050309,304175.0000,305000.0000,301625.0000,301750.0000,113597,0
20050310,302250.0000,302900.0000,300375.0000,302375.0000,125566,0
20050311,302450.0000,303400.0000,299500.0000,300275.0000,95401,0
20050314,300625.0000,302000.0000,299925.0000,301925.0000,76060,0
20050315,302625.0000,302750.0000,299450.0000,299600.0000,95498,0
20050316,298250.0000,298750.0000,296400.0000,296950.0000,47323,0
20050317,297475.0000,298350.0000,296550.0000,297500.0000,38871,0
20050318,299000.0000,299125.0000,296625.0000,297700.0000,34198,0
20050321,298000.0000,298175.0000,295675.0000,296575.0000,32868,0
20050322,297000.0000,298425.0000,293375.0000,293550.0000,38059,0
20050323,293400.0000,295000.0000,293000.0000,293650.0000,33804,0
20050324,294700.0000,296050.0000,293700.0000,293875.0000,28585,0
20050328,294525.0000,295875.0000,294300.0000,294350.0000,21133,0
20050329,293825.0000,295800.0000,291700.0000,292475.0000,40449,0
20050330,292950.0000,296425.0000,292875.0000,296350.0000,33069,0
20050331,296325.0000,296975.0000,295575.0000,295975.0000,36739,0
20050401,297400.0000,298375.0000,293125.0000,294425.0000,48867,0
20050404,294125.0000,295500.0000,292700.0000,294950.0000,33066,0
20050405,295275.0000,296700.0000,295000.0000,296325.0000,22334,0
20050406,296850.0000,298200.0000,296275.0000,297300.0000,28863,0
20050407,296875.0000,298925.0000,296600.0000,298825.0000,31061,0
20050408,298625.0000,298725.0000,295750.0000,295900.0000,25088,0
20050411,296500.0000,296775.0000,295300.0000,295925.0000,23556,0
20050412,295375.0000,298300.0000,293300.0000,297500.0000,39599,0
20050413,296950.0000,297375.0000,293425.0000,294025.0000,34098,0
20050414,294125.0000,294275.0000,290050.0000,290150.0000,41778,0
20050415,289925.0000,290950.0000,285800.0000,285900.0000,50371,0
20050418,285875.0000,287800.0000,285375.0000,286700.0000,37982,0
20050419,288000.0000,289250.0000,287500.0000,288925.0000,37464,0
20050420,288925.0000,289375.0000,284200.0000,284950.0000,54222,0
20050421,287325.0000,290875.0000,286325.0000,290375.0000,40150,0
20050422,289725.0000,290250.0000,286025.0000,289300.0000,38300,0
20050425,289950.0000,291500.0000,289625.0000,291000.0000,27000,0
20050426,290200.0000,291750.0000,288175.0000,288425.0000,43806,0
20050427,287425.0000,290375.0000,286375.0000,289300.0000,36331,0
20050428,288375.0000,289325.0000,285650.0000,285775.0000,34357,0
20050429,287825.0000,289850.0000,285125.0000,289625.0000,49874,0
20050502,290325.0000,291125.0000,288925.0000,290900.0000,36978,0
20050503,290175.0000,292125.0000,289375.0000,291525.0000,37737,0
20050504,291575.0000,294400.0000,290750.0000,293825.0000,30275,0
20050505,294075.0000,295000.0000,291875.0000,293725.0000,35278,0
20050506,294875.0000,294875.0000,292750.0000,292800.0000,22372,0
20050509,293075.0000,295125.0000,292500.0000,294575.0000,25161,0
20050510,293325.0000,293625.0000,290875.0000,291550.0000,38072,0
20050511,292250.0000,293375.0000,289500.0000,293125.0000,33853,0
20050512,293175.0000,293800.0000,289675.0000,289800.0000,37124,0
20050513,290425.0000,291325.0000,286800.0000,289175.0000,47676,0
20050516,289000.0000,291875.0000,289000.0000,291775.0000,30925,0
20050517,290775.0000,294000.0000,290250.0000,293800.0000,37818,0
20050518,294825.0000,297375.0000,294750.0000,296700.0000,42119,0
20050519,297175.0000,298150.0000,296450.0000,297825.0000,30579,0
20050520,298000.0000,298175.0000,296500.0000,297550.0000,24303,0
20050523,297575.0000,299750.0000,297575.0000,299075.0000,29995,0
20050524,298200.0000,299200.0000,297625.0000,298425.0000,30506,0
20050525,298000.0000,298200.0000,296625.0000,298150.0000,32934,0
20050526,298950.0000,300050.0000,298575.0000,299525.0000,31808,0
20050527,299625.0000,300125.0000,299000.0000,300050.0000,20712,0
20050531,299650.0000,299725.0000,297925.0000,298075.0000,47038,0
20050601,298150.0000,301700.0000,298000.0000,300300.0000,57598,0
20050602,299950.0000,301425.0000,299650.0000,301325.0000,37220,0
20050603,300675.0000,301550.0000,298700.0000,299625.0000,64623,0
20050606,299300.0000,299800.0000,298300.0000,299525.0000,65848,0
20050607,300250.0000,302425.0000,299375.0000,299750.0000,104117,0
20050608,300375.0000,300675.0000,298400.0000,298975.0000,91108,0
20050609,298575.0000,300700.0000,297825.0000,300250.0000,103397,0
20050610,300575.0000,300750.0000,298250.0000,299725.0000,96588,0
20050613,299000.0000,301750.0000,298725.0000,300600.0000,100201,0
20050614,300250.0000,302100.0000,300050.0000,301250.0000,82010,0
20050615,301875.0000,302125.0000,299725.0000,301650.0000,55953,0
20050616,301825.0000,303075.0000,301400.0000,302625.0000,34021,0
20050617,305375.0000,306300.0000,304525.0000,305100.0000,27863,0
20050620,304225.0000,306125.0000,303825.0000,305025.0000,19192,0
20050621,305200.0000,305550.0000,304100.0000,305225.0000,17966,0
20050622,305625.0000,306200.0000,304025.0000,305275.0000,23638,0
20050623,304625.0000,305350.0000,300925.0000,301000.0000,31855,0
20050624,301000.0000,301200.0000,298325.0000,298925.0000,31850,0
20050627,298700.0000,299750.0000,298125.0000,299050.0000,30812,0
20050628,299700.0000,301800.0000,299625.0000,301675.0000,30047,0
20050629,302050.0000,302125.0000,300550.0000,300725.0000,23010,0
20050630,301575.0000,301900.0000,298500.0000,298875.0000,43406,0
20050701,299675.0000,300550.0000,299125.0000,300000.0000,26024,0
20050705,299125.0000,302675.0000,299050.0000,302250.0000,32495,0
20050706,302000.0000,302625.0000,299500.0000,299650.0000,27773,0
20050707,296625.0000,300800.0000,296625.0000,300700.0000,36891,0
20050708,300800.0000,304250.0000,300175.0000,304100.0000,30022,0
20050711,304250.0000,306200.0000,304175.0000,305850.0000,31811,0
20050712,305625.0000,307375.0000,305000.0000,306400.0000,27145,0
20050713,306500.0000,307075.0000,305750.0000,306975.0000,24759,0
20050714,308200.0000,309300.0000,307000.0000,307925.0000,26284,0
20050715,307750.0000,308300.0000,306675.0000,307800.0000,21283,0
20050718,307025.0000,307300.0000,306000.0000,306625.0000,25605,0
20050719,307500.0000,308450.0000,306925.0000,308300.0000,24016,0
20050720,307125.0000,309950.0000,306400.0000,309125.0000,26187,0
20050721,309500.0000,309700.0000,306800.0000,307500.0000,28086,0
20050722,307800.0000,309500.0000,307125.0000,309250.0000,20664,0
20050725,309125.0000,310450.0000,307700.0000,308525.0000,18607,0
20050726,308625.0000,309375.0000,307875.0000,308750.0000,19021,0
20050727,309125.0000,310125.0000,308075.0000,309925.0000,21622,0
20050728,310350.0000,312000.0000,309525.0000,311750.0000,24081,0
20050729,311425.0000,311950.0000,309175.0000,309200.0000,31244,0
20050801,309850.0000,310450.0000,309000.0000,309400.0000,26136,0
20050802,310050.0000,311800.0000,309700.0000,311275.0000,21845,0
20050803,310875.0000,312100.0000,310550.0000,311950.0000,19697,0
20050804,310775.0000,311000.0000,309175.0000,309500.0000,24549,0
20050805,308875.0000,308975.0000,306875.0000,307450.0000,25383,0
20050808,308050.0000,308600.0000,306075.0000,306825.0000,22214,0
20050809,307750.0000,309050.0000,307300.0000,308575.0000,20410,0
20050810,309625.0000,311300.0000,307125.0000,308450.0000,31691,0
20050811,308125.0000,310075.0000,307500.0000,309600.0000,33013,0
20050812,308925.0000,309175.0000,306825.0000,307750.0000,27741,0
20050815,307925.0000,309625.0000,307000.0000,309375.0000,24363,0
20050816,308500.0000,308700.0000,305075.0000,305375.0000,34413,0
20050817,305250.0000,306925.0000,304800.0000,305375.0000,33566,0
20050818,304875.0000,306125.0000,304350.0000,305250.0000,28363,0
20050819,306325.0000,306750.0000,305300.0000,305950.0000,24680,0
20050822,306150.0000,307725.0000,304425.0000,306000.0000,39588,0
20050823,305950.0000,306200.0000,303875.0000,305350.0000,39148,0
20050824,304400.0000,306425.0000,302325.0000,302475.0000,44781,0
20050825,302925.0000,303700.0000,302600.0000,303400.0000,26992,0
20050826,303175.0000,303200.0000,301250.0000,301475.0000,35006,0
20050829,300550.0000,303900.0000,300500.0000,303600.0000,35813,0
20050830,302575.0000,302625.0000,300425.0000,302150.0000,46143,0
20050831,302250.0000,306000.0000,301200.0000,305350.0000,79142,0
20050901,305500.0000,307125.0000,304175.0000,305450.0000,86385,0
20050902,306375.0000,306500.0000,304375.0000,304925.0000,51788,0
20050906,305925.0000,308750.0000,305875.0000,308550.0000,87429,0
20050907,308325.0000,309475.0000,307825.0000,308875.0000,87918,0
20050908,308125.0000,309000.0000,307375.0000,307975.0000,133900,0
20050909,308675.0000,310925.0000,308625.0000,310525.0000,78036,0
20050912,310125.0000,310625.0000,309750.0000,310050.0000,106347,0
20050913,309375.0000,309825.0000,307850.0000,308150.0000,111317,0
20050914,308375.0000,308625.0000,306625.0000,307100.0000,60585,0
20050915,307750.0000,308025.0000,306250.0000,306825.0000,43807,0
20050916,309925.0000,311175.0000,308950.0000,310575.0000,29285,0
20050919,310375.0000,310575.0000,308375.0000,309500.0000,21026,0
20050920,309675.0000,310700.0000,306400.0000,306900.0000,28283,0
20050921,306125.0000,306250.0000,303625.0000,303975.0000,39982,0
20050922,303925.0000,305675.0000,302750.0000,304950.0000,31306,0
20050923,304575.0000,306200.0000,303775.0000,305125.0000,26458,0
20050926,306500.0000,307100.0000,304250.0000,305375.0000,29047,0
20050927,305275.0000,306500.0000,304050.0000,305425.0000,31764,0
20050928,306175.0000,306675.0000,304425.0000,305700.0000,26431,0
20050929,305325.0000,308575.0000,304075.0000,307950.0000,39807,0
20050930,307925.0000,308950.0000,307500.0000,308575.0000,39559,0
20051003,308800.0000,309700.0000,307475.0000,307950.0000,33343,0
20051004,308300.0000,308875.0000,304150.0000,304200.0000,31345,0
20051005,304425.0000,304500.0000,300050.0000,300175.0000,45376,0
20051006,300525.0000,301725.0000,296500.0000,299225.0000,47011,0
20051007,300275.0000,301125.0000,298925.0000,300000.0000,29803,0
20051010,300250.0000,300325.0000,297400.0000,297500.0000,23506,0
20051011,298500.0000,299500.0000,296825.0000,297100.0000,34998,0
20051012,296875.0000,298675.0000,294400.0000,294625.0000,37195,0
20051013,294500.0000,296000.0000,293000.0000,294525.0000,35150,0
20051014,295950.0000,297875.0000,294750.0000,297475.0000,34992,0
20051017,297700.0000,298875.0000,296950.0000,298550.0000,27191,0
20051018,298125.0000,298150.0000,295250.0000,295350.0000,33053,0
20051019,294500.0000,300200.0000,293500.0000,300100.0000,42958,0
20051020,299450.0000,300125.0000,293925.0000,294875.0000,51739,0
20051021,296300.0000,297500.0000,294375.0000,295950.0000,47826,0
20051024,296700.0000,300825.0000,296625.0000,300600.0000,28231,0
20051025,299925.0000,301175.0000,298000.0000,299725.0000,36078,0
20051026,299200.0000,301750.0000,298475.0000,299000.0000,34447,0
20051027,298500.0000,298825.0000,295250.0000,295625.0000,28659,0
20051028,296500.0000,300300.0000,295800.0000,299925.0000,32285,0
20051031,301125.0000,303625.0000,300750.0000,302450.0000,49965,0
20051101,301875.0000,302625.0000,301000.0000,301575.0000,31052,0
20051102,300700.0000,304625.0000,300625.0000,304525.0000,37644,0
20051103,305625.0000,306925.0000,304625.0000,305925.0000,30585,0
20051104,306200.0000,306325.0000,304175.0000,305500.0000,26033,0
20051107,306200.0000,306750.0000,304875.0000,305700.0000,19451,0
20051108,305000.0000,306075.0000,304625.0000,305700.0000,22656,0
20051109,305300.0000,307375.0000,304700.0000,305925.0000,31429,0
20051110,305950.0000,308825.0000,304375.0000,308425.0000,36420,0
20051111,308425.0000,309650.0000,308275.0000,309500.0000,16709,0
20051114,309425.0000,310025.0000,308525.0000,309300.0000,24584,0
20051115,308950.0000,310200.0000,307150.0000,308125.0000,32848,0
20051116,308325.0000,308750.0000,307375.0000,308675.0000,28277,0
20051117,309275.0000,311500.0000,308800.0000,311300.0000,33533,0
20051118,312425.0000,313050.0000,310625.0000,312550.0000,41833,0
20051121,312675.0000,314575.0000,312200.0000,314250.0000,32760,0
20051122,313500.0000,315975.0000,313275.0000,315525.0000,34767,0
20051123,315275.0000,318175.0000,315250.0000,317150.0000,26054,0
20051125,317125.0000,317650.0000,316750.0000,317525.0000,11010,0
20051128,317750.0000,317800.0000,314700.0000,315225.0000,42736,0
20051129,316200.0000,316950.0000,314750.0000,314825.0000,49660,0
20051130,314775.0000,315675.0000,312625.0000,312775.0000,69101,0
20051201,314425.0000,316975.0000,314375.0000,316150.0000,52460,0
20051202,316300.0000,317050.0000,315650.0000,316500.0000,67540,0
20051205,316000.0000,316175.0000,314800.0000,315850.0000,75969,0
20051206,316875.0000,318625.0000,315875.0000,316375.0000,92454,0
20051207,316250.0000,316300.0000,313400.0000,314475.0000,112865,0
20051208,314575.0000,316125.0000,312875.0000,314175.0000,118130,0
20051209,314500.0000,316050.0000,313700.0000,314825.0000,57252,0
20051212,315875.0000,316175.0000,314075.0000,315275.0000,88029,0
20051213,315050.0000,318250.0000,314775.0000,317225.0000,91468,0
20051214,316875.0000,319125.0000,316875.0000,318450.0000,80891,0
20051215,318425.0000,318825.0000,316875.0000,317400.0000,48205,0
20051216,320650.0000,320950.0000,318450.0000,318550.0000,27138,0
20051219,319400.0000,319675.0000,316700.0000,316875.0000,24670,0
20051220,317075.0000,317950.0000,316175.0000,316975.0000,21570,0
20051221,317750.0000,319225.0000,316800.0000,317475.0000,24764,0
20051222,318000.0000,319000.0000,317475.0000,318875.0000,19208,0
20051223,319300.0000,319400.0000,318275.0000,319125.0000,10273,0
20051227,319500.0000,319875.0000,315675.0000,316000.0000,22566,0
20051228,316450.0000,317075.0000,315850.0000,316300.0000,21690,0
20051229,316325.0000,316925.0000,314625.0000,315025.0000,26606,0
20051230,314000.0000,314625.0000,312875.0000,313700.0000,31179,0
20060103,314700.0000,319375.0000,312925.0000,318675.0000,44751,0
20060104,318950.0000,320550.0000,318550.0000,320125.0000,31632,0
20060105,319700.0000,320825.0000,319000.0000,320325.0000,26399,0
20060106,321925.0000,323200.0000,320375.0000,322950.0000,29394,0
20060109,322825.0000,324375.0000,322700.0000,323725.0000,28054,0
20060110,322625.0000,324125.0000,322425.0000,324025.0000,27231,0
20060111,324200.0000,325250.0000,323400.0000,324925.0000,27226,0
20060112,324275.0000,324725.0000,322650.0000,323400.0000,25011,0
20060113,322900.0000,323675.0000,322000.0000,323175.0000,20057,0
20060117,321950.0000,322450.0000,320925.0000,322375.0000,26632,0
20060118,320250.0000,321875.0000,319150.0000,320925.0000,36934,0
20060119,321450.0000,323200.0000,320800.0000,322075.0000,32375,0
20060120,321875.0000,322075.0000,316075.0000,316200.0000,42432,0
20060123,316700.0000,318250.0000,316500.0000,317300.0000,26660,0
20060124,317675.0000,319050.0000,317175.0000,317600.0000,27748,0
20060125,318575.0000,318925.0000,315625.0000,317750.0000,32040,0
20060126,319200.0000,320125.0000,317900.0000,319450.0000,29525,0
20060127,320075.0000,322625.0000,319625.0000,322300.0000,29687,0
20060130,322075.0000,322950.0000,321875.0000,322125.0000,21474,0
20060131,321700.0000,322250.0000,319625.0000,320900.0000,39415,0
20060201,320325.0000,321875.0000,320075.0000,321825.0000,32178,0
20060202,321000.0000,321050.0000,317700.0000,317975.0000,34833,0
20060203,317125.0000,318500.0000,315950.0000,316375.0000,29384,0
20060206,316750.0000,317550.0000,316075.0000,317175.0000,20077,0
20060207,316550.0000,317125.0000,314000.0000,314375.0000,28975,0
20060208,315125.0000,317375.0000,314450.0000,317050.0000,23731,0
20060209,317675.0000,319375.0000,316300.0000,316450.0000,30685,0
20060210,316450.0000,318200.0000,314300.0000,317075.0000,29290,0
20060213,316775.0000,317250.0000,315200.0000,316425.0000,22951,0
20060214,316425.0000,320325.0000,315775.0000,319575.0000,38594,0
20060215,319300.0000,320925.0000,318250.0000,320550.0000,32850,0
20060216,320925.0000,323200.0000,320575.0000,322925.0000,33010,0
20060217,322800.0000,322950.0000,321550.0000,322225.0000,21384,0
20060221,322825.0000,323500.0000,320750.0000,321300.0000,27670,0
20060222,321825.0000,324000.0000,321575.0000,323050.0000,29384,0
20060223,322975.0000,323975.0000,321675.0000,322550.0000,28021,0
20060224,322625.0000,323550.0000,321775.0000,323250.0000,23209,0
20060227,323325.0000,324900.0000,323025.0000,323500.0000,30722,0
20060228,322750.0000,322950.0000,320000.0000,320600.0000,86806,0
20060301,321050.0000,323375.0000,320875.0000,322975.0000,56233,0
20060302,321800.0000,323125.0000,321100.0000,322900.0000,79557,0
20060303,321175.0000,324750.0000,321125.0000,321600.0000,62153,0
20060306,322375.0000,322450.0000,319125.0000,319900.0000,73848,0
20060307,319200.0000,319625.0000,317925.0000,319400.0000,83136,0
20060308,318625.0000,320425.0000,317250.0000,319900.0000,124075,0
20060309,320050.0000,320925.0000,317875.0000,318000.0000,135878,0
20060310,318700.0000,321300.0000,317875.0000,320725.0000,90541,0
20060313,321375.0000,322100.0000,320550.0000,321400.0000,76268,0
20060314,320950.0000,324725.0000,320825.0000,324625.0000,79599,0
20060315,324450.0000,326250.0000,323875.0000,325950.0000,55881,0
20060316,326550.0000,327650.0000,326225.0000,326575.0000,34607,0
20060317,329625.0000,330125.0000,328925.0000,329350.0000,24259,0
20060320,329500.0000,330125.0000,328375.0000,328850.0000,19175,0
20060321,328675.0000,330325.0000,326450.0000,326875.0000,30361,0
20060322,326450.0000,328975.0000,326325.0000,328650.0000,23440,0
20060323,328300.0000,328550.0000,326725.0000,327950.0000,21152,0
20060324,327625.0000,329025.0000,326875.0000,328200.0000,20140,0
20060327,327700.0000,328250.0000,327000.0000,327750.0000,15436,0
20060328,327375.0000,328850.0000,325125.0000,325600.0000,23787,0
20060329,325950.0000,328675.0000,325575.0000,327500.0000,24160,0
20060330,327675.0000,329750.0000,326250.0000,326875.0000,25706,0
20060331,327350.0000,327875.0000,325750.0000,325825.0000,42105,0
20060403,327425.0000,329450.0000,326175.0000,326425.0000,31664,0
20060404,326550.0000,329050.0000,325575.0000,328675.0000,30848,0
20060405,328675.0000,330300.0000,328075.0000,329750.0000,26199,0
20060406,329250.0000,330050.0000,327500.0000,329375.0000,22667,0
20060407,329675.0000,330500.0000,325400.0000,325975.0000,35592,0
20060410,326275.0000,327100.0000,325125.0000,326350.0000,20763,0
20060411,326475.0000,326925.0000,322425.0000,323500.0000,32720,0
20060412,323625.0000,324500.0000,323250.0000,323875.0000,25092,0
20060417,323625.0000,324750.0000,321675.0000,323225.0000,20116,0
20060418,323925.0000,328950.0000,323900.0000,328375.0000,38744,0
20060419,328300.0000,329175.0000,327075.0000,328825.0000,26525,0
20060420,328925.0000,331175.0000,327950.0000,329225.0000,31555,0
20060421,330825.0000,330950.0000,328000.0000,329250.0000,26622,0
20060424,328700.0000,329050.0000,327325.0000,328625.0000,21486,0
20060425,328925.0000,329125.0000,326125.0000,327350.0000,27218,0
20060426,327500.0000,329075.0000,326950.0000,327275.0000,22211,0
20060427,325925.0000,330175.0000,325125.0000,328775.0000,36212,0
20060428,328075.0000,330500.0000,327925.0000,328975.0000,32347,0
20060501,329700.0000,330600.0000,326750.0000,327050.0000,24055,0
20060502,328575.0000,329700.0000,327925.0000,329525.0000,32273,0
20060503,328975.0000,329200.0000,327025.0000,328075.0000,26583,0
20060504,328500.0000,330000.0000,328325.0000,329250.0000,23890,0
20060505,330875.0000,332800.0000,330500.0000,332225.0000,39164,0
20060508,332000.0000,332700.0000,331750.0000,331800.0000,15335,0
20060509,331825.0000,332700.0000,331575.0000,332325.0000,19985,0
20060510,331700.0000,332450.0000,330375.0000,331950.0000,27326,0
20060511,331875.0000,331950.0000,326825.0000,327925.0000,44543,0
20060512,326675.0000,327250.0000,323375.0000,323575.0000,49054,0
20060515,322500.0000,324700.0000,322000.0000,324300.0000,32600,0
20060516,324825.0000,325350.0000,322950.0000,323725.0000,31392,0
20060517,321950.0000,322925.0000,317050.0000,317250.0000,60045,0
20060518,318625.0000,319475.0000,315425.0000,315775.0000,44075,0
20060519,317275.0000,318875.0000,314625.0000,317700.0000,44822,0
20060522,315750.0000,318000.0000,313825.0000,315500.0000,44091,0
20060523,317950.0000,319125.0000,313000.0000,313125.0000,47083,0
20060524,314075.0000,316700.0000,311750.0000,315275.0000,52861,0
20060525,317100.0000,319125.0000,315875.0000,319025.0000,33447,0
20060526,319750.0000,320750.0000,318600.0000,320675.0000,26732,0
20060530,319600.0000,319675.0000,314825.0000,315000.0000,48441,0
20060531,316050.0000,318300.0000,315375.0000,318025.0000,67580,0
20060601,318000.0000,321875.0000,317675.0000,321450.0000,72770,0
20060602,322450.0000,323050.0000,320375.0000,322050.0000,73012,0
20060605,321500.0000,321650.0000,316450.0000,317350.0000,82475,0
20060606,317525.0000,317875.0000,313875.0000,316425.0000,97450,0
20060607,316625.0000,318425.0000,313750.0000,314000.0000,89646,0
20060608,313200.0000,315375.0000,308750.0000,313900.0000,107542,0
20060609,315250.0000,315800.0000,312550.0000,312725.0000,97656,0
20060612,313875.0000,314000.0000,308775.0000,309100.0000,88199,0
20060613,308450.0000,311000.0000,305425.0000,305525.0000,99655,0
20060614,306125.0000,307875.0000,304750.0000,307675.0000,74658,0
20060615,308750.0000,315000.0000,308550.0000,314225.0000,48579,0
20060616,315950.0000,316825.0000,314225.0000,315025.0000,36886,0
20060619,316500.0000,316700.0000,311825.0000,312125.0000,33589,0
20060620,312925.0000,314950.0000,312200.0000,313100.0000,35206,0
20060621,312750.0000,317075.0000,312675.0000,315450.0000,33887,0
20060622,315075.0000,315300.0000,312750.0000,313975.0000,29028,0
20060623,313450.0000,316000.0000,312775.0000,313875.0000,23274,0
20060626,314000.0000,315300.0000,313300.0000,315050.0000,20537,0
20060627,315175.0000,315800.0000,312025.0000,312425.0000,27208,0
20060628,312925.0000,314500.0000,311625.0000,314425.0000,26383,0
20060629,315375.0000,320925.0000,315375.0000,320650.0000,39372,0
20060630,321125.0000,321500.0000,319800.0000,319850.0000,44330,0
20060703,320950.0000,322375.0000,320675.0000,322050.0000,16870,0
20060705,320550.0000,320800.0000,318525.0000,319925.0000,29104,0
20060706,320125.0000,321850.0000,319875.0000,320700.0000,20964,0
20060707,320175.0000,321050.0000,317775.0000,318750.0000,26195,0
20060710,319325.0000,320650.0000,318125.0000,319250.0000,20416,0
20060711,318500.0000,320625.0000,316875.0000,320575.0000,29280,0
20060712,319900.0000,320375.0000,316125.0000,317075.0000,32374,0
20060713,315625.0000,315925.0000,311700.0000,311875.0000,35657,0
20060714,312175.0000,312450.0000,308750.0000,310550.0000,36023,0
20060717,310325.0000,311800.0000,309550.0000,310125.0000,26851,0
20060718,311000.0000,311675.0000,307750.0000,311425.0000,36534,0
20060719,311875.0000,317250.0000,311825.0000,315625.0000,44922,0
20060720,316750.0000,317225.0000,313125.0000,313550.0000,31228,0
20060721,314425.0000,314425.0000,310875.0000,311175.0000,29473,0
20060724,312425.0000,317250.0000,312375.0000,316875.0000,36025,0
20060725,316375.0000,319675.0000,315650.0000,317875.0000,33619,0
20060726,317700.0000,319925.0000,316700.0000,318300.0000,24793,0
20060727,319500.0000,320425.0000,316700.0000,318075.0000,34530,0
20060728,318625.0000,321500.0000,318325.0000,321075.0000,35586,0
20060731,320375.0000,321000.0000,319750.0000,320450.0000,28471,0
20060801,319375.0000,319450.0000,317550.0000,319175.0000,27300,0
20060802,319825.0000,322000.0000,319750.0000,321050.0000,27660,0
20060803,319175.0000,322250.0000,318700.0000,321800.0000,24393,0
20060804,323300.0000,324375.0000,319500.0000,321500.0000,29232,0
20060807,320550.0000,320875.0000,319250.0000,320550.0000,19833,0
20060808,320925.0000,321800.0000,318050.0000,319200.0000,26503,0
20060809,321200.0000,322000.0000,317125.0000,317850.0000,32844,0
20060810,316950.0000,319250.0000,316325.0000,318875.0000,23314,0
20060811,318325.0000,318425.0000,316450.0000,318075.0000,20822,0
20060814,319525.0000,320800.0000,317725.0000,318300.0000,28910,0
20060815,320900.0000,322625.0000,320150.0000,321925.0000,27843,0
20060816,323625.0000,325000.0000,322925.0000,324725.0000,27008,0
20060817,324175.0000,326175.0000,323925.0000,325250.0000,25152,0
20060818,325700.0000,326875.0000,324200.0000,326775.0000,25200,0
20060821,325675.0000,325825.0000,324625.0000,325575.0000,25799,0
20060822,325000.0000,326375.0000,324300.0000,325500.0000,35640,0
20060823,325375.0000,326050.0000,322925.0000,324450.0000,40946,0
20060824,324900.0000,325125.0000,323400.0000,324025.0000,27187,0
20060825,324050.0000,325425.0000,323700.0000,324400.0000,29875,0
20060828,323950.0000,326875.0000,323900.0000,325925.0000,32621,0
20060829,325975.0000,326875.0000,324325.0000,326275.0000,44985,0
20060830,326825.0000,327175.0000,326000.0000,326275.0000,32468,0
20060831,326675.0000,327000.0000,326000.0000,326400.0000,43092,0
20060901,327425.0000,328475.0000,326625.0000,328150.0000,41733,0
20060905,328250.0000,329100.0000,327500.0000,328650.0000,68450,0
20060906,327050.0000,327200.0000,325125.0000,325675.0000,130890,0
20060907,324375.0000,325600.0000,323250.0000,324050.0000,110766,0
20060908,324500.0000,325250.0000,323875.0000,324825.0000,76063,0
20060911,323675.0000,325750.0000,322900.0000,325100.0000,86630,0
20060912,325425.0000,328625.0000,325425.0000,328425.0000,90178,0
20060913,327925.0000,330175.0000,327875.0000,329400.0000,81071,0
20060914,328650.0000,329550.0000,328500.0000,329500.0000,49381,0
20060915,333875.0000,334125.0000,332375.0000,333050.0000,25591,0
20060918,332625.0000,334100.0000,332250.0000,333550.0000,22485,0
20060919,333350.0000,333375.0000,330750.0000,332625.0000,25799,0
20060920,333425.0000,334875.0000,333100.0000,334125.0000,28489,0
20060921,334325.0000,334725.0000,331400.0000,332575.0000,32975,0
20060922,332075.0000,332100.0000,330300.0000,331475.0000,25797,0
20060925,332075.0000,335000.0000,330400.0000,333925.0000,36728,0
20060926,334000.0000,336775.0000,333750.0000,336675.0000,31902,0
20060927,336325.0000,337550.0000,335800.0000,336925.0000,26940,0
20060928,336875.0000,337575.0000,335775.0000,336825.0000,19213,0
20060929,337050.0000,337375.0000,336250.0000,336350.0000,31193,0
20061002,336425.0000,337025.0000,334825.0000,335100.0000,20806,0
20061003,334650.0000,336950.0000,334000.0000,335800.0000,32324,0
20061004,335300.0000,339750.0000,334950.0000,339575.0000,34762,0
20061005,339450.0000,340800.0000,339125.0000,340200.0000,25074,0
20061006,339600.0000,340000.0000,338175.0000,339700.0000,28974,0
20061009,339325.0000,340450.0000,338775.0000,339800.0000,11406,0
20061010,339925.0000,340750.0000,339275.0000,340175.0000,22289,0
20061011,339100.0000,340575.0000,337875.0000,339775.0000,28620,0
20061012,340625.0000,342925.0000,340450.0000,342675.0000,28359,0
20061013,342325.0000,343675.0000,342025.0000,343400.0000,22284,0
20061016,343150.0000,344525.0000,342925.0000,344025.0000,18524,0
20061017,343000.0000,343575.0000,341025.0000,342925.0000,31447,0
20061018,344325.0000,345050.0000,341950.0000,343125.0000,26847,0
20061019,342625.0000,343800.0000,342250.0000,343575.0000,22012,0
20061020,343625.0000,343875.0000,342450.0000,343725.0000,23688,0
20061023,342950.0000,346050.0000,342525.0000,345175.0000,30169,0
20061024,344750.0000,346325.0000,344550.0000,346200.0000,23583,0
20061025,345750.0000,347375.0000,345350.0000,347300.0000,22447,0
20061026,348000.0000,348800.0000,346250.0000,348225.0000,24045,0
20061027,347750.0000,348050.0000,345300.0000,346200.0000,34522,0
20061030,345325.0000,346700.0000,344725.0000,345800.0000,26633,0
20061031,346325.0000,346775.0000,344275.0000,345800.0000,41213,0
20061101,346525.0000,346725.0000,342725.0000,343225.0000,39375,0
20061102,342200.0000,343375.0000,341825.0000,342825.0000,28609,0
20061103,343950.0000,344300.0000,341400.0000,342125.0000,22504,0
20061106,343200.0000,346575.0000,343150.0000,345950.0000,28246,0
20061107,346250.0000,348250.0000,345825.0000,347250.0000,24821,0
20061108,345625.0000,348250.0000,345100.0000,347900.0000,27239,0
20061109,348125.0000,348375.0000,345300.0000,346000.0000,26932,0
20061110,345875.0000,346375.0000,344875.0000,346200.0000,21423,0
20061113,346000.0000,348050.0000,345675.0000,347000.0000,21960,0
20061114,347825.0000,349800.0000,345750.0000,349425.0000,36650,0
20061115,349250.0000,351400.0000,349125.0000,350375.0000,27918,0
20061116,351350.0000,351950.0000,350500.0000,351275.0000,25969,0
20061117,350050.0000,351300.0000,349550.0000,351200.0000,29071,0
20061120,350800.0000,351975.0000,350325.0000,351325.0000,30231,0
20061121,351200.0000,351600.0000,350700.0000,351550.0000,26830,0
20061122,351750.0000,352750.0000,351200.0000,352100.0000,20330,0
20061124,350400.0000,351950.0000,350325.0000,350725.0000,14365,0
20061127,350475.0000,350625.0000,345750.0000,345900.0000,53662,0
20061128,345325.0000,347575.0000,345000.0000,347150.0000,47906,0
20061129,348175.0000,350875.0000,348075.0000,350550.0000,55542,0
20061130,350625.0000,352125.0000,348925.0000,350725.0000,61972,0
20061201,350750.0000,351075.0000,346925.0000,350100.0000,90983,0
20061204,350000.0000,353325.0000,350000.0000,352675.0000,61005,0
20061205,353250.0000,354300.0000,352625.0000,354175.0000,84483,0
20061206,353925.0000,354375.0000,353000.0000,353675.0000,91473,0
20061207,354275.0000,354925.0000,351925.0000,352175.0000,110375,0
20061208,351950.0000,353750.0000,351250.0000,352525.0000,65744,0
20061211,352500.0000,354125.0000,352450.0000,353650.0000,88140,0
20061212,353250.0000,353650.0000,351250.0000,353200.0000,123137,0
20061213,354375.0000,354375.0000,352750.0000,353575.0000,76390,0
20061214,353450.0000,357000.0000,353450.0000,356475.0000,46728,0
20061215,360425.0000,361025.0000,359425.0000,359550.0000,30072,0
20061218,360075.0000,360925.0000,358050.0000,358700.0000,25195,0
20061219,357550.0000,360125.0000,356650.0000,359050.0000,33124,0
20061220,359200.0000,360100.0000,358525.0000,358825.0000,16915,0
20061221,359100.0000,359500.0000,356700.0000,357450.0000,21859,0
20061222,357450.0000,357450.0000,355000.0000,355075.0000,19300,0
20061226,355250.0000,357375.0000,355200.0000,357200.0000,15727,0
20061227,357750.0000,359675.0000,357750.0000,359275.0000,19205,0
20061228,359050.0000,359500.0000,358000.0000,358450.0000,19426,0
20061229,358200.0000,359325.0000,356550.0000,357100.0000,22266,0
20070103,358450.0000,359875.0000,354250.0000,356200.0000,37039,0
20070104,355875.0000,357875.0000,354250.0000,356875.0000,26119,0
20070105,356000.0000,356050.0000,353550.0000,354100.0000,26551,0
20070108,354625.0000,356125.0000,353250.0000,355625.0000,22332,0
20070109,355750.0000,356250.0000,353500.0000,355125.0000,29227,0
20070110,353750.0000,356175.0000,353075.0000,356100.0000,28400,0
20070111,356200.0000,358875.0000,356000.0000,357725.0000,26479,0
20070112,357575.0000,360300.0000,357500.0000,360200.0000,22466,0
20070116,359875.0000,360500.0000,359075.0000,359675.0000,25785,0
20070117,359250.0000,360675.0000,358925.0000,359700.0000,29748,0
20070118,359950.0000,360125.0000,357750.0000,358300.0000,26671,0
20070119,358325.0000,359675.0000,358050.0000,359175.0000,25260,0
20070122,359550.0000,359575.0000,356700.0000,357725.0000,24888,0
20070123,357450.0000,359475.0000,357000.0000,358850.0000,26632,0
20070124,359125.0000,361600.0000,358925.0000,361550.0000,26872,0
20070125,361175.0000,361425.0000,356900.0000,357325.0000,31705,0
20070126,358050.0000,358125.0000,355450.0000,356875.0000,36533,0
20070129,356875.0000,358125.0000,355825.0000,356550.0000,30581,0
20070130,357325.0000,358625.0000,356650.0000,358500.0000,23653,0
20070131,357900.0000,361625.0000,357300.0000,360750.0000,37222,0
20070201,361575.0000,362925.0000,361000.0000,362700.0000,35566,0
20070202,363050.0000,363500.0000,362225.0000,363275.0000,22690,0
20070205,362875.0000,363500.0000,362025.0000,363425.0000,17010,0
20070206,363500.0000,363700.0000,361950.0000,363325.0000,17893,0
20070207,363875.0000,364425.0000,362650.0000,363925.0000,21420,0
20070208,362925.0000,363700.0000,361700.0000,363475.0000,19187,0
20070209,363500.0000,364200.0000,359300.0000,360725.0000,36449,0
20070212,360700.0000,360900.0000,358775.0000,359475.0000,20413,0
20070213,360175.0000,362425.0000,360150.0000,362350.0000,23275,0
20070214,362525.0000,365325.0000,362500.0000,364650.0000,29577,0
20070215,364600.0000,365425.0000,364125.0000,364900.0000,18909,0
20070216,364000.0000,364875.0000,363625.0000,364725.0000,21314,0
20070220,364300.0000,365925.0000,363050.0000,365450.0000,28752,0
20070221,364175.0000,365450.0000,363625.0000,365100.0000,24251,0
20070222,365250.0000,366125.0000,363175.0000,364800.0000,33299,0
20070223,364475.0000,364575.0000,362675.0000,363450.0000,29910,0
20070226,364625.0000,364900.0000,361975.0000,363150.0000,29729,0
20070227,359700.0000,359850.0000,347250.0000,348825.0000,80948,0
20070228,350875.0000,354550.0000,349550.0000,352225.0000,71416,0
20070301,348125.0000,352875.0000,345250.0000,351225.0000,62240,0
20070302,349800.0000,351250.0000,346300.0000,346450.0000,72169,0
20070305,344450.0000,348375.0000,342925.0000,343050.0000,105925,0
20070306,346500.0000,349825.0000,345675.0000,348850.0000,92029,0
20070307,348675.0000,350575.0000,347875.0000,348300.0000,112661,0
20070308,350625.0000,352250.0000,349625.0000,351200.0000,89045,0
20070309,352700.0000,352850.0000,349625.0000,351225.0000,95041,0
20070312,350375.0000,352500.0000,349750.0000,351725.0000,91628,0
20070313,349875.0000,351075.0000,344250.0000,344925.0000,113983,0
20070314,345125.0000,347475.0000,341000.0000,347375.0000,70422,0
20070315,346500.0000,348875.0000,346325.0000,347850.0000,44542,0
20070316,351625.0000,352425.0000,348800.0000,349750.0000,32628,0
20070319,351500.0000,354000.0000,351200.0000,353950.0000,30139,0
20070320,353500.0000,355950.0000,353200.0000,355850.0000,26547,0
20070321,355925.0000,362375.0000,355250.0000,361250.0000,36977,0
20070322,361950.0000,362350.0000,360300.0000,361250.0000,32632,0
20070323,361500.0000,362750.0000,361125.0000,361750.0000,29453,0
20070326,361875.0000,362250.0000,358450.0000,361325.0000,28025,0
20070327,360950.0000,361050.0000,359050.0000,360150.0000,24008,0
20070328,358575.0000,359125.0000,356000.0000,357400.0000,25270,0
20070329,359250.0000,359300.0000,355775.0000,357875.0000,35641,0
20070330,358200.0000,360000.0000,354625.0000,357800.0000,47601,0
20070402,358125.0000,358925.0000,356500.0000,358325.0000,29922,0
20070403,360075.0000,362575.0000,359875.0000,361800.0000,29015,0
20070404,361800.0000,362425.0000,361075.0000,362125.0000,17003,0
20070405,361750.0000,363675.0000,361575.0000,363175.0000,21598,0
20070409,363950.0000,364500.0000,363125.0000,363625.0000,14094,0
20070410,363125.0000,364525.0000,363125.0000,364000.0000,17371,0
20070411,364325.0000,364450.0000,361175.0000,362150.0000,25314,0
20070412,361575.0000,364225.0000,360575.0000,363875.0000,23531,0
20070413,364375.0000,365375.0000,363000.0000,365325.0000,25894,0
20070416,367350.0000,369250.0000,367300.0000,368850.0000,26213,0
20070417,369500.0000,370675.0000,368750.0000,369750.0000,26472,0
20070418,368450.0000,371100.0000,368375.0000,370075.0000,28368,0
20070419,368250.0000,370450.0000,367825.0000,370075.0000,32594,0
20070420,372500.0000,373375.0000,371125.0000,373275.0000,33182,0
20070423,372750.0000,373675.0000,371750.0000,372075.0000,26574,0
20070424,372400.0000,372750.0000,370125.0000,372125.0000,26596,0
20070425,373425.0000,375800.0000,372050.0000,375200.0000,31215,0
20070426,375375.0000,376125.0000,374350.0000,375700.0000,27729,0
20070427,374200.0000,375925.0000,373625.0000,375500.0000,22611,0
20070430,375550.0000,375850.0000,372000.0000,372100.0000,31949,0
20070501,372825.0000,373250.0000,370550.0000,373175.0000,30770,0
20070502,373575.0000,376125.0000,373200.0000,375275.0000,28749,0
20070503,376075.0000,377250.0000,375550.0000,377075.0000,23499,0
20070504,378075.0000,379000.0000,376750.0000,378550.0000,24726,0
20070507,378375.0000,379100.0000,378225.0000,378575.0000,19858,0
20070508,377500.0000,378450.0000,376450.0000,378050.0000,24146,0
20070509,377575.0000,379700.0000,377050.0000,378900.0000,26262,0
20070510,377750.0000,378375.0000,374050.0000,374800.0000,35966,0
20070511,375175.0000,378175.0000,375125.0000,378050.0000,32954,0
20070514,377875.0000,378925.0000,375700.0000,377175.0000,31250,0
20070515,377500.0000,379875.0000,376175.0000,377100.0000,37527,0
20070516,377600.0000,379575.0000,376550.0000,379500.0000,33351,0
20070517,379050.0000,380375.0000,378300.0000,378800.0000,29040,0
20070518,380250.0000,382000.0000,380000.0000,381975.0000,29674,0
20070521,381825.0000,383450.0000,381650.0000,381975.0000,29724,0
20070522,382175.0000,383300.0000,381250.0000,381325.0000,31716,0
20070523,382500.0000,383925.0000,381075.0000,381375.0000,32075,0
20070524,381400.0000,383125.0000,376950.0000,377900.0000,41722,0
20070525,378800.0000,380050.0000,378000.0000,379325.0000,23037,0
20070529,379825.0000,381050.0000,378575.0000,380625.0000,46790,0
20070530,378450.0000,383550.0000,378150.0000,383475.0000,48282,0
20070531,383850.0000,384425.0000,382625.0000,383225.0000,56552,0
20070601,384450.0000,385700.0000,383500.0000,384900.0000,54583,0
20070604,383500.0000,385625.0000,383425.0000,385075.0000,62679,0
20070605,383900.0000,384375.0000,381750.0000,383425.0000,121035,0
20070606,381675.0000,381800.0000,378825.0000,379100.0000,114535,0
20070607,378450.0000,379500.0000,372000.0000,372325.0000,111944,0
20070608,373000.0000,377250.0000,372000.0000,376975.0000,92692,0
20070611,376625.0000,379050.0000,376000.0000,377625.0000,100851,0
20070612,375950.0000,377875.0000,373125.0000,373275.0000,105830,0
20070613,375250.0000,379200.0000,374750.0000,378875.0000,72178,0
20070614,379250.0000,381700.0000,379125.0000,381200.0000,47174,0
20070615,387375.0000,388475.0000,386625.0000,386925.0000,28434,0
20070618,387625.0000,387700.0000,385950.0000,386475.0000,21656,0
20070619,385825.0000,387625.0000,385175.0000,387225.0000,28276,0
20070620,387700.0000,387950.0000,381375.0000,381750.0000,28682,0
20070621,381675.0000,384200.0000,379500.0000,383950.0000,31635,0
20070622,382625.0000,383200.0000,378375.0000,380125.0000,29907,0
20070625,379500.0000,381950.0000,376375.0000,378400.0000,30263,0
20070626,379125.0000,379800.0000,374375.0000,374450.0000,33827,0
20070627,374175.0000,379925.0000,373700.0000,379725.0000,32088,0
20070628,379450.0000,381950.0000,379250.0000,379300.0000,23922,0
20070629,380375.0000,382500.0000,376125.0000,378850.0000,42574,0
20070702,380500.0000,383175.0000,380200.0000,382750.0000,30582,0
20070703,383500.0000,384375.0000,383200.0000,384050.0000,18100,0
20070705,384250.0000,384425.0000,382175.0000,383650.0000,22738,0
20070706,384050.0000,385950.0000,382875.0000,385625.0000,20519,0
20070709,385750.0000,386425.0000,384575.0000,385625.0000,16343,0
20070710,383700.0000,384375.0000,379800.0000,380000.0000,28120,0
20070711,379500.0000,382875.0000,379000.0000,382775.0000,25915,0
20070712,383625.0000,389750.0000,383625.0000,388925.0000,34216,0
20070713,389200.0000,391450.0000,388750.0000,390025.0000,21373,0
20070716,390175.0000,391575.0000,389175.0000,389925.0000,20470,0
20070717,390175.0000,391350.0000,389375.0000,389675.0000,19111,0
20070718,388250.0000,389375.0000,385625.0000,388700.0000,30164,0
20070719,390400.0000,391225.0000,389375.0000,389950.0000,21138,0
20070720,389625.0000,389875.0000,384375.0000,386275.0000,41221,0
20070723,388050.0000,389050.0000,386925.0000,387250.0000,21490,0
20070724,385000.0000,385925.0000,379175.0000,380625.0000,35239,0
20070725,382125.0000,383000.0000,377750.0000,381175.0000,37804,0
20070726,377375.0000,378675.0000,367875.0000,371975.0000,50713,0
20070727,372375.0000,373875.0000,364375.0000,364500.0000,49792,0
20070730,366375.0000,371125.0000,365000.0000,370175.0000,43322,0
20070731,372575.0000,373725.0000,364125.0000,365475.0000,54819,0
20070801,364300.0000,368750.0000,361250.0000,367475.0000,54204,0
20070802,368300.0000,370700.0000,366550.0000,370425.0000,33990,0
20070803,369450.0000,369875.0000,359250.0000,360750.0000,33920,0
20070806,361750.0000,368375.0000,358075.0000,366925.0000,44337,0
20070807,366000.0000,373550.0000,365250.0000,370600.0000,48688,0
20070808,372000.0000,377500.0000,370875.0000,375975.0000,44796,0
20070809,369750.0000,373250.0000,364125.0000,364475.0000,60462,0
20070810,361500.0000,367125.0000,358750.0000,362750.0000,92229,0
20070813,367125.0000,368125.0000,363500.0000,363775.0000,50397,0
20070814,365125.0000,365450.0000,357500.0000,358575.0000,53684,0
20070815,357375.0000,361650.0000,352250.0000,353600.0000,61792,0
20070816,350000.0000,356250.0000,343750.0000,356125.0000,72638,0
20070817,364625.0000,365000.0000,356325.0000,362475.0000,69910,0
20070820,363300.0000,364125.0000,358750.0000,362275.0000,46814,0
20070821,362000.0000,365000.0000,360950.0000,362575.0000,44783,0
20070822,365250.0000,367250.0000,363575.0000,367175.0000,42851,0
20070823,368625.0000,369300.0000,364300.0000,366600.0000,45134,0
20070824,366450.0000,370975.0000,365950.0000,370900.0000,37777,0
20070827,369875.0000,369950.0000,367000.0000,367450.0000,28152,0
20070828,365500.0000,365750.0000,358750.0000,359575.0000,53360,0
20070829,360875.0000,366800.0000,359825.0000,366350.0000,41135,0
20070830,363500.0000,367875.0000,363125.0000,365400.0000,34606,0
20070831,369075.0000,371125.0000,367000.0000,369175.0000,43239,0
20070904,368500.0000,374750.0000,368375.0000,372400.0000,41750,0
20070905,370250.0000,370550.0000,367125.0000,369150.0000,48595,0
20070906,369375.0000,371000.0000,367450.0000,369900.0000,37460,0
20070907,365675.0000,366675.0000,362625.0000,364950.0000,66494,0
20070910,365700.0000,366125.0000,360275.0000,363825.0000,55719,0
20070911,364950.0000,368575.0000,364750.0000,368200.0000,92212,0
20070912,367450.0000,370250.0000,366675.0000,369050.0000,83324,0
20070913,370750.0000,372750.0000,369650.0000,371225.0000,105277,0
20070914,368875.0000,371625.0000,368425.0000,371250.0000,67896,0
20070917,369750.0000,370625.0000,368000.0000,369225.0000,83145,0
20070918,371000.0000,380125.0000,369875.0000,380025.0000,85463,0
20070919,382500.0000,384750.0000,380750.0000,382175.0000,70493,0
20070920,382125.0000,382250.0000,379250.0000,379925.0000,44378,0
20070921,385450.0000,385800.0000,383550.0000,383600.0000,36444,0
20070924,384550.0000,385625.0000,382050.0000,382925.0000,22316,0
20070925,380625.0000,382825.0000,379750.0000,382225.0000,26677,0
20070926,384050.0000,385400.0000,382625.0000,384050.0000,32909,0
20070927,385650.0000,386175.0000,384250.0000,386150.0000,30171,0
20070928,385600.0000,386300.0000,383325.0000,384525.0000,37623,0
20071001,385100.0000,390175.0000,383850.0000,389150.0000,41401,0
20071002,389075.0000,389975.0000,387875.0000,388650.0000,41231,0
20071003,388575.0000,389075.0000,386675.0000,387675.0000,31942,0
20071004,387850.0000,388675.0000,387025.0000,388050.0000,26288,0
20071005,388075.0000,393375.0000,387650.0000,392675.0000,23667,0
20071008,392575.0000,392625.0000,390000.0000,390675.0000,31972,0
20071009,390750.0000,394350.0000,390175.0000,394050.0000,16147,0
20071010,394000.0000,394000.0000,391375.0000,393325.0000,29210,0
20071011,393275.0000,396625.0000,389125.0000,391300.0000,25235,0
20071012,391300.0000,393750.0000,389750.0000,393650.0000,40151,0
20071015,393600.0000,393950.0000,387575.0000,390050.0000,27535,0
20071016,390000.0000,390450.0000,386300.0000,386900.0000,36138,0
20071017,387175.0000,390250.0000,383675.0000,388100.0000,43939,0
20071018,388350.0000,388750.0000,385075.0000,386700.0000,43773,0
20071019,386725.0000,387375.0000,376275.0000,376450.0000,42602,0
20071022,376275.0000,378875.0000,373150.0000,378350.0000,53804,0
20071023,378250.0000,381875.0000,377625.0000,381350.0000,50064,0
20071024,380850.0000,381100.0000,373925.0000,380475.0000,38055,0
20071025,380500.0000,382375.0000,376375.0000,381275.0000,46323,0
20071026,381875.0000,385800.0000,380450.0000,385650.0000,44767,0
20071029,385550.0000,387675.0000,385250.0000,386750.0000,32341,0
20071030,386825.0000,386950.0000,383750.0000,384000.0000,24754,0
20071031,384050.0000,389625.0000,383500.0000,388725.0000,30457,0
20071102,378900.0000,381225.0000,374250.0000,379400.0000,50032,0
20071105,378900.0000,379050.0000,373625.0000,376350.0000,47095,0
20071106,376375.0000,381500.0000,375875.0000,381250.0000,45585,0
20071107,381150.0000,381175.0000,369750.0000,370700.0000,41040,0
20071108,370600.0000,372750.0000,363500.0000,368875.0000,47633,0
20071109,369075.0000,370000.0000,363000.0000,363725.0000,63329,0
20071112,363725.0000,367250.0000,359875.0000,360050.0000,50430,0
20071113,360250.0000,371500.0000,359325.0000,370825.0000,34383,0
20071114,370750.0000,374150.0000,367625.0000,369525.0000,39955,0
20071115,369475.0000,370500.0000,361750.0000,364475.0000,43685,0
20071116,364375.0000,366650.0000,361875.0000,365050.0000,43456,0
20071119,365050.0000,366375.0000,358450.0000,359375.0000,42917,0
20071120,359725.0000,364000.0000,355550.0000,361475.0000,39532,0
20071121,361550.0000,361925.0000,354300.0000,354450.0000,49530,0
20071123,355225.0000,360975.0000,354375.0000,360475.0000,51441,0
20071126,360425.0000,363550.0000,351750.0000,352325.0000,24641,0
20071127,352250.0000,358125.0000,351575.0000,356600.0000,47900,0
20071128,356675.0000,368700.0000,355150.0000,367650.0000,58244,0
20071129,367675.0000,369250.0000,365250.0000,367850.0000,63026,0
20071130,367750.0000,373000.0000,367125.0000,370925.0000,48887,0
20071203,370975.0000,371550.0000,368075.0000,368875.0000,63349,0
20071204,368925.0000,369000.0000,365650.0000,365825.0000,41245,0
20071205,365850.0000,372175.0000,365750.0000,371725.0000,41587,0
20071206,373000.0000,377750.0000,370550.0000,376875.0000,49657,0
20071207,376875.0000,378750.0000,375250.0000,376825.0000,63377,0
20071210,376575.0000,380150.0000,375275.0000,379700.0000,56362,0
20071211,379600.0000,381625.0000,368875.0000,369525.0000,62602,0
20071212,369875.0000,379100.0000,367125.0000,372550.0000,89644,0
20071213,372550.0000,373025.0000,367500.0000,372025.0000,116898,0
20071214,369125.0000,371875.0000,366750.0000,367000.0000,93596,0
20071217,365425.0000,366175.0000,361125.0000,361625.0000,93822,0
20071218,364125.0000,365000.0000,359125.0000,363950.0000,97128,0
20071219,363625.0000,366000.0000,361250.0000,363525.0000,90262,0
20071220,365950.0000,366000.0000,361825.0000,366000.0000,70538,0
20071221,368425.0000,374625.0000,367875.0000,374500.0000,59971,0
20071224,374050.0000,377375.0000,373875.0000,376650.0000,33577,0
20071226,376825.0000,377675.0000,374825.0000,377425.0000,10449,0
20071227,377350.0000,377750.0000,371325.0000,372450.0000,9811,0
20071228,372425.0000,375750.0000,370300.0000,371375.0000,25046,0
20071231,371300.0000,372225.0000,368000.0000,369300.0000,19796,0
20080102,369600.0000,370675.0000,362300.0000,364600.0000,27131,0
20080103,364625.0000,366175.0000,362800.0000,364675.0000,43744,0
20080104,364675.0000,365800.0000,354500.0000,355725.0000,29886,0
20080107,355550.0000,358050.0000,352550.0000,355375.0000,43094,0
20080108,355450.0000,359375.0000,348200.0000,349250.0000,41556,0
20080109,349350.0000,354125.0000,346250.0000,352900.0000,46152,0
20080110,353075.0000,359000.0000,350450.0000,355250.0000,52637,0
20080111,355150.0000,355875.0000,350000.0000,351950.0000,43780,0
20080114,352125.0000,356000.0000,349500.0000,355075.0000,45153,0
20080115,355275.0000,355525.0000,346375.0000,347000.0000,40665,0
20080116,345625.0000,349325.0000,342200.0000,344025.0000,48732,0
20080117,344275.0000,347275.0000,333625.0000,334925.0000,60378,0
20080118,335225.0000,340125.0000,329000.0000,331325.0000,74228,0
20080122,331875.0000,332900.0000,313825.0000,327325.0000,66202,0
20080123,327625.0000,336000.0000,315125.0000,335375.0000,123108,0
20080124,335600.0000,339250.0000,333375.0000,338050.0000,93532,0
20080125,338975.0000,342625.0000,332125.0000,333525.0000,54408,0
20080128,333750.0000,339500.0000,327825.0000,338650.0000,57800,0
20080129,338350.0000,341675.0000,337650.0000,340525.0000,42519,0
20080130,340325.0000,346875.0000,337000.0000,337650.0000,34014,0
20080131,337475.0000,346850.0000,332875.0000,344900.0000,56462,0
20080201,343400.0000,349425.0000,342875.0000,349275.0000,71993,0
20080204,349200.0000,350025.0000,344500.0000,344700.0000,53962,0
20080205,344750.0000,345300.0000,334375.0000,335800.0000,23811,0
20080206,335600.0000,338250.0000,331200.0000,332500.0000,49054,0
20080207,332975.0000,337125.0000,328100.0000,335050.0000,45004,0
20080208,335075.0000,335875.0000,330250.0000,332575.0000,50463,0
20080211,332500.0000,335625.0000,330125.0000,334550.0000,45221,0
20080212,334525.0000,340825.0000,333200.0000,337450.0000,36689,0
20080213,337375.0000,342500.0000,335950.0000,340925.0000,46473,0
20080214,340950.0000,342775.0000,336800.0000,337775.0000,34476,0
20080215,337475.0000,339300.0000,334150.0000,337825.0000,36577,0
20080219,337500.0000,342425.0000,336375.0000,338850.0000,36355,0
20080220,338775.0000,341150.0000,333475.0000,339750.0000,31500,0
20080221,339550.0000,342250.0000,334800.0000,336750.0000,36619,0
20080222,336575.0000,339350.0000,331875.0000,338875.0000,35284,0
20080225,338650.0000,343875.0000,336600.0000,342900.0000,33860,0
20080226,342775.0000,347025.0000,341000.0000,345700.0000,33187,0
20080227,345450.0000,347250.0000,342775.0000,345100.0000,40491,0
20080228,345075.0000,345325.0000,340875.0000,341450.0000,32991,0
20080229,341450.0000,341725.0000,331300.0000,332825.0000,47417,0
20080303,332250.0000,333925.0000,329975.0000,332975.0000,77365,0
20080305,331875.0000,336250.0000,330125.0000,333900.0000,68072,0
20080306,333925.0000,335725.0000,325625.0000,326975.0000,60698,0
20080307,326825.0000,329450.0000,320575.0000,323200.0000,67559,0
20080310,322925.0000,324875.0000,318200.0000,318900.0000,80372,0
20080311,319050.0000,331075.0000,318050.0000,330975.0000,78155,0
20080312,330800.0000,333500.0000,327000.0000,327350.0000,95599,0
20080313,327650.0000,331000.0000,320750.0000,328325.0000,111555,0
20080314,331000.0000,331000.0000,318750.0000,322900.0000,126380,0
20080317,314500.0000,322000.0000,314500.0000,319650.0000,94914,0
20080318,325375.0000,333250.0000,324000.0000,333100.0000,122459,0
20080319,334375.0000,335375.0000,324250.0000,324600.0000,95185,0
20080320,325660.0000,325660.0000,325660.0000,325660.0000,66841,0
20080324,331600.0000,340250.0000,331450.0000,337900.0000,55542,0
20080325,337800.0000,339825.0000,335500.0000,337850.0000,28392,0
20080326,337800.0000,337975.0000,333500.0000,333850.0000,38162,0
20080327,333825.0000,336975.0000,331750.0000,332450.0000,31633,0
20080328,332525.0000,335125.0000,328500.0000,329725.0000,34142,0
20080331,329750.0000,332550.0000,327375.0000,331000.0000,35204,0
20080401,330400.0000,343075.0000,328950.0000,342650.0000,40717,0
20080402,342575.0000,344875.0000,340750.0000,342725.0000,50247,0
20080403,342600.0000,344375.0000,340075.0000,343350.0000,46331,0
20080404,343375.0000,346250.0000,341000.0000,342975.0000,30868,0
20080407,343250.0000,347125.0000,342500.0000,343050.0000,29253,0
20080408,342725.0000,343050.0000,340600.0000,342750.0000,24304,0
20080409,342675.0000,344275.0000,337875.0000,340075.0000,29128,0
20080410,339900.0000,342300.0000,337875.0000,340700.0000,32158,0
20080411,340625.0000,342200.0000,332950.0000,333900.0000,28561,0
20080414,333825.0000,334300.0000,331500.0000,332825.0000,36737,0
20080415,332825.0000,334675.0000,331375.0000,333975.0000,28597,0
20080416,335600.0000,342825.0000,334350.0000,342725.0000,32001,0
20080417,342725.0000,343575.0000,339700.0000,343050.0000,38232,0
20080418,343475.0000,349500.0000,342575.0000,346975.0000,29304,0
20080421,347325.0000,348500.0000,345250.0000,347075.0000,49951,0
20080422,346950.0000,347525.0000,342700.0000,345200.0000,23675,0
20080423,345150.0000,347350.0000,343300.0000,344625.0000,36075,0
20080424,344875.0000,349750.0000,342025.0000,346500.0000,30458,0
20080425,346575.0000,350250.0000,345125.0000,349275.0000,34989,0
20080428,350375.0000,351150.0000,348475.0000,349400.0000,30243,0
20080429,349275.0000,349725.0000,346800.0000,347825.0000,20357,0
20080430,347200.0000,351750.0000,345875.0000,346500.0000,24980,0
20080502,352900.0000,356725.0000,351500.0000,353950.0000,32841,0
20080505,353375.0000,354000.0000,350300.0000,352075.0000,39286,0
20080506,352225.0000,355550.0000,349325.0000,355175.0000,22656,0
20080507,355200.0000,355950.0000,347700.0000,348825.0000,35250,0
20080508,348525.0000,350700.0000,347375.0000,348000.0000,35401,0
20080509,347775.0000,348325.0000,345500.0000,347250.0000,28635,0
20080512,346900.0000,351250.0000,346575.0000,351175.0000,28385,0
20080513,350875.0000,352675.0000,349200.0000,351175.0000,27011,0
20080514,351000.0000,355375.0000,349750.0000,351950.0000,31047,0
20080515,351875.0000,356375.0000,351325.0000,356150.0000,31163,0
20080516,356125.0000,357375.0000,353675.0000,356450.0000,31513,0
20080519,356300.0000,360175.0000,355500.0000,357450.0000,29995,0
20080520,357200.0000,357350.0000,352250.0000,354350.0000,38113,0
20080521,354275.0000,355225.0000,347125.0000,348225.0000,39772,0
20080522,348325.0000,349875.0000,347550.0000,348300.0000,41411,0
20080523,348375.0000,348800.0000,343250.0000,343350.0000,29232,0
20080527,343775.0000,346875.0000,342675.0000,346175.0000,34434,0
20080528,346225.0000,348325.0000,344450.0000,347875.0000,31611,0
20080529,347500.0000,351750.0000,346675.0000,349450.0000,40506,0
20080530,349450.0000,351225.0000,349050.0000,350150.0000,34703,0
20080602,350025.0000,350150.0000,344425.0000,346350.0000,34620,0
20080603,346425.0000,348325.0000,342425.0000,344650.0000,39625,0
20080604,344575.0000,347125.0000,342825.0000,344400.0000,49590,0
20080605,344200.0000,351425.0000,344000.0000,351325.0000,50750,0
20080606,351250.0000,352600.0000,339625.0000,339875.0000,46722,0
20080609,339825.0000,342825.0000,337650.0000,340875.0000,69254,0
20080610,340600.0000,341750.0000,336750.0000,339050.0000,55671,0
20080611,339075.0000,340800.0000,333750.0000,333950.0000,65766,0
20080612,333850.0000,338250.0000,332875.0000,335275.0000,109361,0
20080613,336875.0000,340200.0000,335500.0000,339375.0000,97693,0
20080617,341750.0000,341750.0000,337375.0000,337725.0000,96948,0
20080618,335625.0000,336375.0000,333300.0000,334250.0000,96611,0
20080619,334250.0000,336775.0000,332750.0000,335000.0000,50351,0
20080620,335500.0000,335825.0000,328875.0000,329750.0000,52666,0
20080623,330175.0000,331900.0000,329100.0000,329575.0000,40355,0
20080624,329425.0000,331925.0000,326375.0000,328875.0000,25148,0
20080625,328800.0000,334375.0000,328675.0000,330650.0000,36263,0
20080626,330675.0000,330675.0000,320875.0000,321100.0000,36056,0
20080627,321175.0000,322900.0000,318250.0000,320000.0000,40887,0
20080630,320275.0000,322925.0000,318850.0000,320275.0000,36753,0
20080701,316750.0000,321650.0000,315300.0000,321550.0000,40970,0
20080702,321550.0000,323650.0000,315250.0000,315700.0000,55771,0
20080703,315850.0000,318375.0000,313000.0000,316225.0000,37353,0
20080707,314450.0000,318750.0000,310250.0000,312950.0000,40374,0
20080708,313025.0000,318875.0000,309200.0000,318425.0000,39553,0
20080709,318600.0000,319700.0000,311250.0000,312000.0000,41685,0
20080710,312175.0000,314850.0000,309250.0000,313625.0000,39940,0
20080711,313750.0000,315425.0000,306375.0000,309950.0000,44384,0
20080715,307225.0000,308875.0000,300250.0000,302875.0000,41729,0
20080716,303200.0000,311500.0000,300550.0000,310275.0000,55238,0
20080717,310050.0000,315750.0000,309550.0000,313350.0000,49947,0
20080718,312550.0000,315700.0000,310300.0000,315100.0000,56687,0
20080721,314900.0000,317175.0000,313850.0000,315400.0000,39650,0
20080722,314575.0000,319500.0000,311875.0000,318550.0000,36201,0
20080723,318825.0000,322750.0000,318250.0000,320600.0000,32293,0
20080725,313325.0000,315625.0000,312350.0000,313450.0000,31891,0
20080728,313950.0000,314875.0000,308275.0000,308775.0000,39879,0
20080729,308675.0000,315750.0000,307900.0000,315425.0000,22916,0
20080730,315350.0000,321250.0000,314925.0000,321175.0000,34770,0
20080731,321125.0000,322450.0000,316250.0000,316775.0000,42814,0
20080801,316700.0000,318900.0000,313375.0000,315075.0000,42054,0
20080804,315025.0000,315750.0000,311625.0000,312200.0000,34501,0
20080805,312275.0000,321100.0000,311675.0000,320725.0000,23295,0
20080806,320650.0000,322875.0000,318875.0000,321925.0000,31513,0
20080807,322050.0000,322200.0000,315925.0000,316975.0000,31862,0
20080808,316975.0000,324500.0000,315500.0000,323075.0000,40014,0
20080811,322800.0000,328325.0000,322025.0000,326275.0000,35456,0
20080812,325900.0000,326900.0000,321325.0000,322875.0000,30600,0
20080813,322825.0000,323575.0000,318625.0000,321150.0000,31323,0
20080814,321150.0000,325075.0000,318875.0000,323450.0000,33871,0
20080815,323450.0000,325550.0000,322750.0000,324925.0000,28654,0
20080818,324900.0000,326450.0000,318500.0000,320525.0000,31897,0
20080819,320475.0000,320725.0000,315750.0000,317100.0000,31848,0
20080820,316975.0000,319125.0000,315250.0000,318450.0000,32421,0
20080821,318450.0000,320375.0000,315875.0000,318875.0000,28090,0
20080822,318825.0000,323500.0000,317900.0000,323050.0000,27184,0
20080825,323000.0000,323000.0000,316125.0000,316600.0000,35362,0
20080826,316700.0000,318875.0000,315700.0000,317925.0000,26665,0
20080827,317875.0000,321275.0000,316375.0000,320525.0000,22556,0
20080828,320450.0000,325000.0000,318875.0000,324525.0000,35121,0
20080829,324325.0000,324525.0000,320375.0000,320650.0000,31287,0
20080902,320475.0000,325875.0000,317900.0000,319125.0000,41927,0
20080903,319075.0000,320250.0000,316375.0000,318800.0000,60693,0
20080904,318800.0000,319250.0000,308800.0000,309150.0000,42368,0
20080905,309075.0000,311250.0000,304175.0000,310275.0000,68601,0
20080908,314400.0000,320525.0000,311775.0000,316750.0000,58876,0
20080909,316750.0000,318700.0000,305875.0000,306625.0000,80276,0
20080910,307025.0000,311100.0000,305025.0000,308325.0000,83844,0
20080911,308100.0000,313000.0000,302875.0000,312725.0000,91100,0
20080912,309750.0000,314300.0000,308500.0000,314300.0000,111814,0
20080915,303375.0000,309375.0000,298625.0000,298725.0000,89667,0
20080916,291625.0000,304625.0000,291625.0000,303575.0000,94949,0
20080917,297625.0000,299375.0000,288750.0000,290175.0000,84480,0
20080918,293750.0000,302875.0000,283250.0000,299550.0000,63429,0
20080919,300875.0000,320000.0000,300575.0000,311500.0000,133027,0
20080922,311025.0000,312500.0000,301325.0000,303450.0000,107192,0
20080923,303225.0000,305625.0000,296500.0000,296750.0000,52403,0
20080924,296950.0000,302525.0000,295125.0000,298250.0000,46119,0
20080925,298025.0000,306125.0000,296500.0000,303400.0000,43829,0
20080926,303150.0000,305500.0000,296250.0000,303625.0000,51820,0
20080929,304850.0000,305300.0000,278625.0000,279700.0000,46922,0
20080930,279650.0000,293750.0000,278200.0000,291850.0000,68941,0
20081001,291800.0000,293175.0000,285950.0000,292100.0000,94289,0
20081002,292000.0000,293500.0000,278875.0000,281100.0000,51996,0
20081003,281175.0000,290125.0000,275625.0000,277075.0000,51322,0
20081006,276050.0000,276100.0000,252500.0000,263325.0000,54401,0
20081007,263475.0000,269375.0000,251450.0000,251450.0000,84050,0
20081008,251100.0000,260800.0000,240625.0000,245250.0000,73245,0
20081009,245475.0000,252375.0000,226500.0000,228125.0000,103256,0
20081010,228600.0000,235500.0000,209625.0000,222750.0000,80099,0
20081013,227325.0000,254375.0000,227325.0000,254175.0000,122781,0
20081014,253050.0000,266625.0000,243750.0000,250575.0000,75576,0
20081015,251200.0000,252075.0000,224500.0000,225825.0000,79022,0
20081016,225900.0000,237500.0000,216375.0000,235250.0000,70780,0
20081017,235250.0000,246875.0000,227000.0000,233375.0000,89647,0
20081020,234350.0000,248125.0000,231500.0000,247600.0000,72774,0
20081021,247950.0000,248125.0000,237875.0000,239825.0000,44825,0
20081022,232500.0000,242275.0000,218125.0000,225700.0000,50772,0
20081023,226175.0000,230875.0000,214125.0000,228800.0000,66182,0
20081024,228675.0000,229275.0000,208750.0000,216500.0000,68912,0
20081027,216175.0000,223250.0000,206250.0000,208675.0000,57027,0
20081028,209025.0000,235750.0000,206925.0000,234675.0000,51491,0
20081030,232200.0000,242250.0000,231875.0000,240375.0000,51990,0
20081031,240075.0000,246000.0000,235025.0000,241825.0000,41428,0
20081103,241425.0000,244950.0000,239000.0000,242375.0000,55148,0
20081104,242300.0000,251625.0000,241025.0000,250800.0000,26240,0
20081105,250375.0000,252050.0000,236875.0000,239500.0000,38553,0
20081106,239450.0000,239450.0000,224250.0000,226125.0000,39945,0
20081107,226875.0000,234500.0000,225275.0000,234050.0000,56879,0
20081110,235250.0000,240575.0000,226500.0000,230375.0000,43859,0
20081111,229975.0000,231725.0000,220750.0000,223250.0000,32742,0
20081112,223675.0000,227750.0000,212125.0000,213375.0000,34149,0
20081113,213500.0000,228500.0000,204375.0000,226925.0000,55237,0
20081114,226900.0000,229375.0000,215125.0000,215375.0000,68325,0
20081117,215900.0000,220425.0000,211875.0000,212750.0000,47256,0
20081118,212525.0000,217250.0000,206250.0000,216625.0000,35471,0
20081119,216350.0000,216600.0000,201125.0000,203125.0000,44864,0
20081120,202625.0000,205000.0000,186250.0000,187075.0000,50846,0
20081121,187575.0000,200625.0000,184750.0000,198000.0000,84430,0
20081124,200050.0000,216500.0000,195825.0000,212000.0000,64777,0
20081125,211875.0000,218475.0000,208375.0000,213300.0000,58107,0
20081126,213325.0000,221925.0000,207400.0000,221550.0000,41439,0
20081128,219500.0000,224000.0000,218775.0000,223825.0000,35892,0
20081201,224300.0000,224375.0000,203250.0000,203950.0000,38563,0
20081202,204025.0000,212625.0000,203300.0000,212250.0000,43324,0
20081203,212025.0000,218375.0000,206500.0000,217125.0000,54090,0
20081204,217125.0000,218875.0000,208000.0000,211875.0000,49613,0
20081205,211600.0000,220000.0000,204250.0000,218100.0000,65187,0
20081208,218100.0000,229750.0000,217000.0000,226175.0000,53437,0
20081209,226425.0000,229050.0000,221250.0000,222375.0000,71610,0
20081210,222650.0000,227125.0000,221125.0000,223950.0000,68222,0
20081211,224525.0000,226000.0000,217050.0000,218775.0000,109643,0
20081212,212250.0000,221625.0000,211875.0000,221525.0000,135306,0
20081215,221000.0000,221250.0000,214625.0000,218300.0000,115590,0
20081216,219500.0000,228750.0000,219250.0000,228400.0000,108365,0
20081217,225875.0000,229875.0000,224125.0000,226050.0000,122531,0
20081218,227000.0000,227625.0000,219250.0000,223850.0000,58534,0
20081219,222700.0000,225750.0000,219250.0000,220325.0000,57176,0
20081222,221025.0000,222800.0000,213250.0000,217825.0000,41003,0
20081223,217850.0000,219500.0000,213875.0000,214650.0000,23445,0
20081224,215000.0000,216550.0000,214025.0000,216250.0000,16064,0
20081226,216250.0000,217900.0000,215825.0000,217225.0000,11983,0
20081229,217250.0000,218400.0000,213250.0000,217600.0000,5782,0
20081230,217500.0000,222200.0000,217250.0000,222050.0000,16965,0
20081231,222100.0000,227000.0000,221625.0000,225025.0000,19831,0
20090102,224650.0000,233250.0000,224125.0000,231350.0000,24681,0
20090105,231150.0000,233500.0000,229050.0000,231850.0000,24981,0
20090106,231825.0000,235500.0000,230925.0000,232625.0000,27271,0
20090107,231950.0000,232900.0000,224750.0000,226300.0000,29475,0
20090108,226250.0000,226875.0000,222950.0000,226675.0000,31772,0
20090109,226750.0000,228950.0000,220750.0000,221375.0000,28176,0
20090112,221000.0000,221375.0000,215000.0000,217025.0000,32876,0
20090113,217350.0000,218500.0000,214175.0000,217150.0000,28768,0
20090114,217150.0000,218725.0000,208125.0000,209950.0000,33024,0
20090115,210025.0000,212000.0000,203250.0000,209825.0000,46267,0
20090116,210500.0000,214425.0000,206625.0000,212150.0000,44962,0
20090120,212850.0000,216425.0000,199250.0000,201500.0000,42266,0
20090121,201675.0000,209550.0000,200250.0000,209200.0000,41040,0
20090122,209150.0000,210900.0000,201875.0000,206375.0000,42760,0
20090123,206125.0000,208975.0000,199900.0000,205875.0000,32080,0
20090126,205950.0000,212375.0000,202725.0000,207700.0000,24452,0
20090127,208325.0000,211850.0000,207875.0000,209800.0000,26068,0
20090128,210100.0000,218875.0000,209600.0000,217875.0000,22493,0
20090129,218125.0000,218125.0000,210000.0000,210700.0000,28558,0
20090130,210850.0000,212200.0000,204450.0000,205625.0000,28478,0
20090202,206025.0000,206875.0000,201600.0000,205325.0000,42976,0
20090203,205375.0000,209875.0000,204050.0000,207875.0000,35831,0
20090204,207875.0000,212375.0000,206550.0000,207450.0000,23659,0
20090205,207575.0000,212125.0000,204250.0000,210125.0000,28149,0
20090206,209950.0000,217250.0000,209250.0000,216925.0000,28504,0
20090209,217050.0000,218200.0000,213225.0000,216275.0000,30290,0
20090210,216150.0000,216300.0000,204925.0000,206725.0000,21208,0
20090211,206500.0000,209000.0000,204925.0000,207875.0000,45573,0
20090212,207750.0000,209125.0000,201500.0000,208850.0000,41364,0
20090213,208775.0000,210050.0000,204700.0000,205025.0000,41175,0
20090217,203775.0000,204600.0000,196300.0000,196400.0000,25523,0
20090218,196600.0000,199050.0000,194500.0000,194875.0000,63760,0
20090219,195000.0000,199125.0000,193750.0000,194850.0000,36778,0
20090220,194775.0000,194900.0000,188175.0000,192375.0000,32049,0
20090223,192425.0000,196500.0000,184950.0000,186250.0000,42143,0
20090224,186125.0000,193700.0000,185825.0000,192200.0000,38904,0
20090226,190300.0000,194750.0000,187625.0000,188000.0000,39298,0
20090227,188025.0000,188925.0000,181250.0000,183550.0000,31321,0
20090302,182825.0000,183500.0000,174750.0000,176375.0000,45026,0
20090303,176175.0000,179025.0000,172250.0000,172375.0000,50134,0
20090304,172400.0000,180875.0000,170500.0000,177100.0000,51607,0
20090305,177350.0000,177950.0000,169125.0000,171525.0000,56358,0
20090306,171600.0000,174750.0000,166425.0000,171950.0000,57071,0
20090309,172100.0000,173750.0000,167775.0000,168975.0000,73938,0
20090310,168700.0000,180300.0000,168400.0000,179000.0000,57950,0
20090311,178975.0000,183000.0000,178025.0000,180125.0000,72331,0
20090312,180200.0000,188250.0000,177850.0000,187900.0000,105515,0
20090313,188875.0000,189625.0000,185550.0000,189450.0000,127833,0
20090316,191000.0000,193575.0000,188425.0000,189325.0000,72854,0
20090317,188625.0000,195000.0000,187500.0000,194700.0000,90521,0
20090318,193250.0000,200875.0000,191500.0000,198875.0000,84188,0
20090319,201250.0000,201250.0000,195500.0000,196075.0000,57901,0
20090320,195025.0000,196375.0000,190425.0000,191025.0000,54583,0
20090323,191750.0000,205250.0000,191525.0000,204325.0000,23075,0
20090324,204500.0000,204950.0000,200300.0000,200850.0000,35715,0
20090325,200825.0000,205800.0000,196750.0000,202050.0000,31024,0
20090326,202050.0000,207625.0000,201900.0000,206825.0000,31564,0
20090327,206700.0000,207425.0000,202375.0000,204025.0000,23546,0
20090330,203125.0000,203775.0000,193925.0000,196075.0000,24768,0
20090331,196225.0000,201750.0000,196050.0000,198700.0000,28160,0
20090401,197725.0000,202575.0000,194875.0000,202300.0000,34591,0
20090402,202175.0000,210500.0000,201875.0000,208875.0000,32573,0
20090403,208700.0000,211025.0000,205750.0000,210150.0000,34831,0
20090406,209950.0000,211975.0000,204700.0000,207600.0000,18187,0
20090407,207850.0000,208350.0000,202750.0000,203500.0000,17159,0
20090408,203675.0000,206250.0000,200625.0000,205650.0000,19487,0
20090409,205600.0000,213625.0000,205600.0000,213150.0000,20857,0
20090413,212025.0000,215325.0000,210425.0000,213500.0000,22800,0
20090414,213400.0000,214350.0000,209075.0000,210075.0000,12933,0
20090415,209525.0000,212625.0000,207925.0000,212125.0000,19322,0
20090416,212275.0000,216750.0000,210075.0000,215375.0000,20437,0
20090417,215325.0000,218000.0000,213475.0000,216700.0000,32776,0
20090420,216325.0000,216325.0000,207175.0000,208225.0000,20909,0
20090421,208125.0000,212125.0000,205775.0000,211925.0000,30507,0
20090422,211925.0000,214625.0000,208875.0000,209225.0000,42204,0
20090423,209250.0000,212500.0000,207875.0000,212175.0000,31636,0
20090424,212200.0000,217125.0000,210450.0000,216625.0000,26377,0
20090427,215700.0000,216375.0000,211650.0000,214200.0000,27438,0
20090428,213500.0000,215250.0000,209700.0000,212950.0000,18701,0
20090429,212725.0000,219750.0000,212375.0000,217275.0000,20545,0
20090430,217075.0000,221775.0000,216200.0000,217500.0000,29845,0
20090501,216625.0000,219500.0000,215625.0000,219025.0000,31052,0
20090504,218800.0000,226125.0000,218800.0000,225700.0000,20674,0
20090505,225525.0000,226225.0000,223450.0000,225850.0000,24930,0
20090506,225775.0000,229500.0000,222800.0000,229300.0000,21856,0
20090507,229125.0000,232250.0000,224550.0000,226750.0000,27500,0
20090508,226750.0000,231925.0000,225800.0000,231175.0000,31520,0
20090511,230450.0000,230675.0000,226475.0000,227250.0000,26136,0
20090512,227025.0000,228800.0000,223525.0000,226700.0000,22479,0
20090513,226900.0000,227800.0000,220000.0000,221325.0000,22387,0
20090514,221275.0000,224125.0000,219750.0000,222375.0000,25135,0
20090515,222550.0000,223750.0000,219200.0000,220750.0000,25057,0
20090518,220550.0000,227125.0000,218850.0000,226775.0000,27968,0
20090519,226950.0000,228950.0000,225925.0000,226625.0000,21177,0
20090520,226375.0000,230800.0000,224875.0000,224975.0000,20942,0
20090521,224850.0000,225200.0000,219500.0000,222175.0000,21575,0
20090522,222100.0000,223950.0000,220575.0000,221225.0000,27008,0
20090526,221250.0000,227725.0000,219225.0000,227175.0000,19269,0
20090527,227000.0000,228450.0000,222625.0000,223125.0000,30429,0
20090528,222875.0000,227125.0000,221575.0000,226275.0000,28667,0
20090529,226350.0000,231250.0000,225625.0000,229525.0000,23383,0
20090601,229900.0000,236750.0000,229175.0000,234775.0000,26394,0
20090602,234675.0000,237125.0000,233650.0000,235650.0000,27237,0
20090603,235650.0000,236450.0000,230675.0000,232925.0000,29556,0
20090604,232725.0000,235500.0000,232050.0000,235125.0000,34342,0
20090605,235250.0000,239300.0000,233250.0000,235125.0000,27794,0
20090608,233100.0000,236550.0000,231425.0000,234700.0000,32409,0
20090609,234650.0000,236625.0000,233525.0000,234900.0000,46739,0
20090610,234850.0000,238725.0000,231875.0000,235125.0000,66263,0
20090611,234925.0000,239125.0000,234225.0000,235525.0000,99498,0
20090612,234700.0000,236700.0000,233875.0000,236175.0000,104184,0
20090615,233750.0000,233750.0000,229825.0000,230900.0000,73138,0
20090616,231750.0000,232050.0000,227750.0000,228000.0000,81951,0
20090617,227700.0000,229500.0000,226000.0000,227425.0000,83079,0
20090618,228000.0000,230375.0000,227125.0000,229425.0000,41971,0
20090619,228000.0000,230750.0000,227750.0000,228925.0000,41313,0
20090622,228725.0000,229775.0000,221925.0000,222150.0000,24575,0
20090623,222100.0000,223575.0000,221075.0000,222550.0000,25165,0
20090624,222550.0000,226625.0000,222000.0000,224500.0000,18961,0
20090625,224425.0000,229375.0000,222725.0000,229150.0000,22064,0
20090626,229175.0000,230000.0000,227125.0000,228475.0000,32866,0
20090629,228200.0000,231000.0000,226850.0000,230300.0000,21893,0
20090630,230275.0000,231500.0000,227125.0000,228875.0000,20586,0
20090701,228925.0000,232050.0000,228425.0000,229800.0000,35468,0
20090702,229800.0000,229900.0000,223200.0000,223325.0000,23511,0
20090706,222625.0000,224000.0000,220500.0000,223875.0000,25192,0
20090707,223900.0000,224500.0000,218875.0000,219825.0000,23955,0
20090708,219800.0000,220825.0000,216375.0000,218425.0000,20626,0
20090709,218425.0000,221125.0000,218425.0000,219725.0000,28002,0
20090710,219550.0000,220000.0000,217250.0000,218575.0000,20177,0
20090713,218625.0000,224375.0000,216450.0000,223900.0000,14960,0
20090714,223875.0000,225975.0000,223200.0000,225350.0000,22220,0
20090715,226825.0000,232750.0000,226750.0000,231800.0000,18012,0
20090716,231500.0000,235125.0000,230300.0000,233925.0000,23754,0
20090717,233850.0000,234625.0000,232075.0000,234225.0000,24382,0
20090720,234225.0000,237325.0000,233475.0000,237250.0000,17836,0
20090721,236900.0000,239050.0000,234925.0000,238350.0000,12485,0
20090722,237800.0000,239125.0000,235925.0000,237350.0000,19429,0
20090723,237400.0000,244125.0000,237200.0000,242225.0000,17219,0
20090724,241425.0000,244550.0000,240650.0000,244450.0000,22423,0
20090727,244200.0000,245950.0000,242250.0000,244975.0000,20866,0
20090728,244700.0000,245325.0000,241575.0000,243975.0000,13241,0
20090729,243800.0000,244000.0000,241025.0000,243725.0000,17840,0
20090730,243325.0000,248500.0000,243325.0000,245550.0000,16370,0
20090731,245550.0000,247625.0000,244600.0000,246100.0000,24034,0
20090803,245700.0000,250250.0000,245525.0000,250175.0000,21550,0
20090804,250125.0000,251250.0000,248000.0000,251175.0000,21625,0
20090805,251125.0000,251600.0000,247875.0000,250200.0000,21317,0
20090806,249950.0000,251825.0000,247450.0000,248725.0000,18995,0
20090807,248700.0000,253900.0000,247550.0000,251600.0000,17677,0
20090810,251475.0000,251950.0000,249625.0000,251875.0000,17330,0
20090811,251750.0000,252675.0000,247525.0000,248225.0000,11790,0
20090812,248075.0000,252875.0000,246475.0000,250550.0000,15503,0
20090813,250425.0000,253800.0000,249575.0000,253375.0000,21496,0
20090814,253250.0000,253975.0000,248125.0000,251450.0000,19237,0
20090817,250900.0000,250975.0000,243950.0000,244575.0000,19515,0
20090818,244500.0000,247500.0000,244150.0000,247400.0000,21069,0
20090819,247275.0000,249625.0000,244250.0000,249275.0000,16867,0
20090820,249175.0000,252000.0000,248625.0000,251175.0000,22615,0
20090821,251125.0000,256750.0000,249175.0000,256300.0000,15520,0
20090824,256125.0000,258750.0000,255350.0000,256125.0000,18825,0
20090825,256050.0000,259250.0000,254600.0000,256525.0000,21458,0
20090826,256400.0000,257875.0000,255075.0000,256700.0000,21023,0
20090827,256625.0000,258125.0000,253750.0000,257325.0000,16630,0
20090828,257325.0000,259625.0000,255500.0000,256850.0000,22608,0
20090831,256650.0000,257600.0000,253375.0000,254925.0000,18735,0
20090901,255200.0000,256950.0000,248800.0000,249125.0000,21818,0
20090902,249075.0000,250200.0000,247775.0000,248550.0000,39083,0
20090903,248525.0000,251025.0000,247850.0000,250425.0000,28931,0
20090904,250450.0000,254050.0000,250025.0000,253475.0000,39434,0
20090908,253375.0000,256700.0000,253125.0000,256275.0000,38196,0
20090909,256100.0000,259050.0000,254750.0000,258125.0000,32395,0
20090910,258100.0000,261000.0000,257000.0000,260425.0000,74418,0
20090911,261125.0000,262000.0000,259500.0000,260400.0000,86312,0
20090914,258500.0000,262325.0000,258500.0000,261975.0000,68716,0
20090915,262500.0000,264125.0000,260750.0000,262575.0000,70865,0
20090916,264000.0000,267200.0000,263250.0000,267000.0000,78803,0
20090917,266950.0000,268750.0000,265350.0000,266875.0000,39744,0
20090918,265675.0000,266750.0000,264050.0000,265250.0000,33216,0
20090921,264750.0000,265675.0000,262950.0000,265100.0000,20008,0
20090922,264950.0000,267300.0000,264875.0000,266825.0000,16753,0
20090923,266750.0000,268875.0000,263875.0000,264725.0000,18492,0
20090924,264650.0000,266000.0000,260250.0000,261075.0000,15054,0
20090925,261125.0000,262350.0000,259075.0000,260275.0000,25738,0
20090928,260525.0000,265225.0000,258925.0000,264750.0000,18125,0
20090929,264800.0000,266375.0000,263350.0000,263700.0000,14553,0
20090930,263750.0000,265725.0000,260475.0000,263225.0000,13578,0
20091001,263325.0000,263925.0000,256125.0000,256850.0000,28921,0
20091002,256750.0000,256900.0000,253025.0000,255425.0000,30038,0
20091005,255425.0000,259625.0000,254900.0000,259100.0000,32821,0
20091006,259125.0000,264125.0000,258925.0000,262150.0000,18139,0
20091007,262125.0000,263625.0000,261325.0000,263400.0000,22652,0
20091008,263425.0000,266800.0000,263350.0000,265950.0000,15491,0
20091009,265800.0000,267225.0000,264650.0000,267025.0000,19643,0
20091012,266975.0000,269175.0000,266800.0000,267875.0000,13258,0
20091013,267750.0000,268550.0000,265775.0000,267200.0000,11670,0
20091014,268050.0000,272425.0000,268050.0000,271925.0000,20111,0
20091015,271775.0000,273300.0000,270125.0000,272450.0000,18939,0
20091016,272625.0000,273800.0000,269375.0000,270500.0000,21143,0
20091019,270025.0000,274175.0000,269025.0000,272775.0000,19940,0
20091020,272900.0000,274750.0000,270575.0000,272350.0000,14963,0
20091021,272050.0000,274625.0000,268250.0000,269525.0000,18552,0
20091022,269150.0000,273000.0000,267625.0000,272700.0000,23544,0
20091026,269125.0000,272100.0000,265375.0000,266600.0000,20538,0
20091027,266550.0000,267450.0000,264275.0000,265100.0000,22700,0
20091028,265225.0000,265750.0000,259500.0000,259650.0000,18904,0
20091029,259700.0000,266000.0000,259350.0000,265400.0000,24844,0
20091030,265200.0000,265625.0000,257375.0000,258250.0000,24553,0
20091102,257850.0000,262375.0000,256550.0000,259775.0000,34566,0
20091103,259875.0000,260875.0000,256675.0000,260425.0000,27007,0
20091104,260325.0000,264575.0000,260275.0000,261750.0000,25541,0
20091105,261675.0000,266000.0000,259750.0000,265800.0000,18632,0
20091106,265875.0000,268625.0000,263450.0000,266550.0000,16784,0
20091109,266425.0000,273000.0000,266325.0000,272925.0000,16990,0
20091110,272875.0000,273625.0000,271300.0000,272975.0000,19433,0
20091111,272950.0000,275800.0000,272800.0000,274075.0000,17020,0
20091112,274000.0000,275175.0000,270675.0000,271825.0000,12035,0
20091113,271750.0000,274000.0000,270625.0000,272850.0000,18783,0
20091116,273000.0000,278025.0000,272825.0000,276575.0000,10407,0
20091117,276625.0000,277250.0000,275000.0000,276850.0000,23446,0
20091118,276825.0000,277700.0000,275250.0000,277125.0000,17614,0
20091119,277050.0000,277325.0000,271625.0000,273575.0000,17566,0
20091120,273500.0000,273750.0000,270925.0000,272525.0000,23334,0
20091123,272475.0000,277850.0000,272275.0000,275950.0000,19308,0
20091124,275900.0000,276700.0000,274025.0000,275775.0000,14179,0
20091125,275775.0000,277850.0000,275625.0000,277225.0000,13712,0
20091127,275950.0000,277750.0000,266725.0000,272375.0000,11022,0
20091130,273100.0000,274425.0000,271175.0000,273700.0000,27869,0
20091201,273175.0000,277925.0000,273175.0000,277100.0000,23250,0
20091202,276975.0000,278750.0000,276125.0000,276975.0000,20949,0
20091203,276950.0000,279200.0000,274375.0000,274500.0000,16159,0
20091204,274500.0000,279750.0000,273875.0000,277025.0000,26973,0
20091207,276925.0000,277625.0000,274700.0000,275925.0000,26563,0
20091208,276125.0000,276875.0000,271950.0000,272500.0000,19575,0
20091209,272625.0000,274375.0000,271375.0000,273900.0000,50098,0
20091210,273825.0000,276575.0000,273100.0000,275500.0000,59756,0
20091211,276500.0000,277200.0000,275375.0000,277000.0000,72441,0
20091214,278375.0000,278725.0000,277375.0000,278350.0000,78486,0
20091215,277500.0000,278525.0000,276375.0000,277175.0000,79925,0
20091216,278250.0000,279075.0000,276950.0000,277600.0000,63441,0
20091217,275500.0000,276000.0000,274000.0000,274775.0000,34727,0
20091218,273550.0000,275675.0000,272200.0000,274425.0000,30007,0
20091221,274700.0000,278300.0000,274175.0000,277050.0000,23874,0
20091222,276925.0000,278950.0000,276875.0000,278400.0000,18376,0
20091223,278400.0000,279925.0000,277875.0000,278900.0000,14184,0
20091224,278700.0000,280625.0000,278700.0000,280500.0000,11268,0
20091228,280175.0000,281500.0000,279425.0000,280775.0000,5656,0
20091229,280650.0000,282050.0000,280200.0000,280425.0000,12782,0
20091230,280400.0000,280625.0000,278250.0000,280525.0000,11915,0
20091231,280325.0000,281250.0000,277500.0000,277675.0000,9807,0
20100104,278300.0000,282450.0000,278300.0000,282200.0000,12022,0
20100106,283000.0000,283875.0000,281850.0000,283250.0000,17353,0
20100107,283225.0000,284675.0000,281800.0000,284375.0000,15298,0
20100108,284350.0000,285750.0000,282750.0000,285400.0000,17247,0
20100111,285400.0000,286975.0000,284500.0000,285625.0000,17838,0
20100112,285225.0000,285700.0000,281950.0000,283475.0000,11923,0
20100113,283500.0000,286250.0000,282325.0000,285400.0000,19543,0
20100114,285350.0000,286750.0000,284600.0000,286300.0000,15030,0
20100115,286600.0000,286750.0000,281875.0000,283075.0000,12020,0
20100119,283000.0000,286750.0000,281600.0000,286425.0000,22556,0
20100120,286200.0000,286600.0000,281325.0000,283500.0000,21093,0
20100121,283725.0000,284750.0000,277125.0000,277775.0000,24516,0
20100122,277525.0000,278925.0000,271625.0000,272750.0000,35209,0
20100125,273300.0000,275750.0000,272450.0000,273150.0000,34199,0
20100126,273425.0000,275000.0000,270250.0000,271800.0000,21046,0
20100127,271850.0000,274000.0000,269750.0000,273650.0000,18943,0
20100128,273650.0000,275825.0000,268625.0000,269800.0000,21946,0
20100129,270075.0000,273250.0000,266675.0000,267600.0000,29911,0
20100201,267425.0000,271675.0000,267100.0000,271575.0000,24149,0
20100202,271525.0000,275375.0000,270500.0000,274300.0000,20642,0
20100203,274350.0000,275000.0000,272625.0000,274100.0000,19815,0
20100204,274050.0000,274550.0000,264825.0000,265425.0000,18889,0
20100205,265450.0000,266200.0000,260250.0000,264950.0000,33641,0
20100208,265475.0000,267075.0000,263300.0000,263975.0000,42814,0
20100209,263775.0000,269125.0000,263575.0000,266550.0000,28036,0
20100210,266675.0000,268100.0000,264050.0000,265825.0000,19403,0
20100211,265875.0000,269475.0000,264400.0000,269150.0000,14795,0
20100212,269025.0000,269900.0000,265125.0000,269775.0000,22578,0
20100216,269400.0000,273475.0000,268425.0000,273300.0000,23227,0
20100217,273325.0000,275000.0000,273175.0000,274900.0000,17035,0
20100218,274900.0000,276675.0000,273275.0000,276400.0000,21530,0
20100219,276375.0000,277750.0000,273150.0000,276550.0000,23282,0
20100222,276425.0000,278175.0000,275900.0000,276875.0000,24171,0
20100224,274200.0000,276300.0000,273150.0000,275900.0000,20923,0
20100225,275675.0000,275875.0000,271175.0000,275575.0000,12349,0
20100226,275450.0000,276775.0000,274125.0000,275850.0000,19876,0
20100301,276650.0000,278750.0000,276100.0000,278650.0000,17297,0
20100302,278550.0000,280750.0000,278200.0000,279350.0000,19849,0
20100303,279325.0000,281225.0000,278800.0000,279650.0000,20007,0
20100304,279575.0000,280825.0000,278375.0000,280575.0000,15171,0
20100305,280475.0000,284675.0000,280450.0000,284125.0000,16299,0
20100308,283975.0000,285125.0000,283750.0000,284275.0000,24151,0
20100309,284275.0000,286225.0000,282925.0000,285125.0000,17542,0
20100310,285025.0000,286975.0000,284500.0000,286425.0000,25701,0
20100311,286375.0000,287875.0000,284700.0000,287650.0000,50434,0
20100312,288700.0000,288750.0000,286750.0000,287825.0000,92322,0
20100315,287000.0000,287675.0000,285375.0000,287575.0000,39887,0
20100316,288375.0000,290050.0000,287625.0000,289875.0000,59887,0
20100317,290700.0000,292500.0000,290625.0000,291425.0000,63445,0
20100318,291575.0000,291875.0000,290325.0000,291525.0000,40708,0
20100319,293237.5000,293237.5000,293237.5000,293237.5000,21484,0
20100322,287950.0000,290825.0000,286750.0000,290500.0000,18993,0
20100323,290475.0000,292625.0000,289800.0000,292400.0000,10697,0
20100324,292300.0000,292500.0000,290300.0000,291150.0000,12697,0
20100325,291000.0000,294050.0000,290075.0000,290675.0000,16582,0
20100326,290375.0000,292400.0000,289200.0000,290875.0000,13823,0
20100329,291125.0000,292700.0000,291050.0000,292200.0000,17746,0
20100330,292150.0000,293375.0000,291125.0000,292350.0000,21501,0
20100331,292300.0000,292625.0000,290325.0000,291300.0000,14795,0
20100401,291750.0000,294250.0000,291475.0000,293425.0000,22676,0
20100405,294700.0000,295950.0000,293675.0000,295775.0000,3082,0
20100406,295725.0000,296950.0000,294325.0000,296450.0000,7939,0
20100407,296425.0000,296500.0000,293375.0000,294750.0000,11862,0
20100408,294700.0000,296250.0000,292825.0000,295925.0000,14027,0
20100409,295925.0000,298250.0000,295750.0000,298150.0000,15578,0
20100412,298650.0000,299550.0000,297700.0000,298150.0000,9601,0
20100413,298075.0000,298875.0000,296300.0000,298275.0000,12465,0
20100414,298825.0000,301750.0000,298625.0000,301650.0000,11442,0
20100415,301575.0000,302600.0000,300325.0000,302125.0000,16413,0
20100416,302050.0000,302100.0000,295675.0000,297575.0000,13977,0
20100419,296575.0000,299000.0000,295000.0000,298900.0000,22877,0
20100420,298950.0000,301400.0000,298550.0000,301350.0000,20447,0
20100421,301275.0000,302350.0000,298825.0000,300100.0000,12956,0
20100422,299375.0000,301750.0000,296675.0000,300425.0000,14226,0
20100423,300350.0000,303450.0000,299425.0000,303075.0000,17213,0
20100426,302950.0000,304175.0000,301900.0000,302050.0000,18153,0
20100427,301975.0000,302475.0000,294450.0000,295250.0000,12991,0
20100428,295325.0000,297925.0000,294200.0000,297525.0000,26686,0
20100429,297375.0000,301600.0000,297025.0000,301325.0000,29858,0
20100430,301375.0000,301950.0000,295750.0000,295850.0000,19430,0
20100503,296050.0000,300500.0000,295950.0000,299650.0000,22191,0
20100504,299575.0000,299900.0000,291000.0000,293100.0000,16024,0
20100505,292775.0000,293700.0000,288750.0000,290975.0000,29151,0
20100506,290950.0000,292175.0000,265000.0000,280600.0000,28727,0
20100507,281075.0000,284125.0000,272750.0000,276750.0000,52404,0
20100510,281400.0000,290500.0000,280475.0000,289150.0000,40254,0
20100511,288975.0000,292125.0000,285125.0000,288050.0000,42615,0
20100512,287925.0000,292750.0000,285000.0000,292425.0000,30904,0
20100513,292100.0000,293625.0000,288500.0000,289200.0000,24229,0
20100514,288925.0000,289875.0000,281000.0000,283825.0000,15955,0
20100517,283275.0000,285050.0000,278250.0000,283625.0000,23773,0
20100518,283850.0000,286750.0000,278825.0000,279675.0000,23548,0
20100519,279475.0000,280700.0000,274750.0000,277475.0000,19263,0
20100520,277875.0000,279050.0000,266750.0000,267500.0000,29222,0
20100521,267225.0000,272200.0000,262875.0000,271150.0000,42957,0
20100524,271250.0000,272125.0000,267550.0000,267750.0000,44620,0
20100525,267275.0000,268625.0000,259150.0000,268250.0000,21143,0
20100526,268100.0000,272375.0000,265125.0000,265300.0000,43076,0
20100527,265000.0000,275750.0000,263975.0000,275275.0000,31144,0
20100528,275100.0000,276675.0000,270825.0000,272125.0000,34665,0
20100601,272075.0000,273925.0000,267125.0000,267375.0000,21849,0
20100602,267250.0000,274625.0000,266775.0000,274175.0000,30768,0
20100603,274250.0000,276250.0000,272750.0000,275900.0000,22924,0
20100604,275875.0000,276875.0000,264875.0000,266525.0000,27064,0
20100607,265925.0000,267675.0000,261875.0000,262000.0000,39893,0
20100608,262150.0000,265825.0000,260300.0000,264800.0000,32526,0
20100609,265050.0000,269300.0000,262925.0000,263875.0000,34046,0
20100610,263700.0000,272000.0000,263050.0000,270950.0000,64935,0
20100611,269000.0000,273000.0000,269000.0000,272300.0000,76716,0
20100614,274875.0000,276425.0000,272250.0000,272625.0000,50656,0
20100615,274250.0000,278825.0000,274000.0000,278375.0000,63875,0
20100616,277125.0000,279625.0000,276875.0000,278475.0000,68975,0
20100617,279500.0000,279500.0000,276500.0000,279075.0000,41459,0
20100618,279707.5000,279707.5000,279707.5000,279707.5000,29036,0
20100621,279250.0000,282300.0000,275875.0000,277650.0000,13198,0
20100622,277675.0000,279250.0000,272375.0000,272625.0000,12641,0
20100623,273000.0000,274375.0000,270050.0000,271850.0000,15274,0
20100624,271625.0000,272675.0000,266625.0000,267625.0000,14217,0
20100625,267500.0000,269775.0000,265750.0000,268675.0000,23482,0
20100628,268700.0000,269850.0000,266750.0000,267725.0000,16267,0
20100629,267600.0000,268625.0000,257625.0000,258825.0000,9748,0
20100630,258775.0000,261100.0000,255800.0000,256650.0000,34945,0
20100701,256100.0000,257350.0000,251625.0000,255450.0000,32959,0
20100702,255600.0000,258175.0000,252750.0000,253575.0000,33482,0
20100706,253500.0000,259575.0000,250775.0000,256050.0000,25639,0
20100707,256025.0000,264875.0000,254075.0000,264825.0000,20758,0
20100708,264600.0000,267075.0000,263625.0000,266750.0000,24344,0
20100709,266700.0000,268750.0000,265825.0000,268125.0000,19870,0
20100712,267825.0000,269300.0000,266350.0000,269150.0000,10011,0
20100713,268975.0000,273925.0000,268275.0000,272425.0000,9775,0
20100714,273625.0000,274750.0000,270925.0000,272775.0000,19872,0
20100715,272750.0000,274750.0000,269200.0000,272600.0000,18084,0
20100716,272525.0000,273700.0000,264825.0000,265775.0000,18065,0
20100719,265425.0000,267750.0000,264275.0000,265950.0000,28820,0
20100720,265775.0000,270125.0000,262525.0000,270025.0000,11557,0
20100721,269875.0000,271875.0000,265300.0000,265975.0000,20777,0
20100722,265825.0000,273625.0000,265325.0000,271925.0000,19114,0
20100723,271925.0000,275300.0000,271000.0000,275150.0000,27115,0
20100726,275325.0000,277875.0000,274250.0000,277375.0000,16449,0
20100727,277250.0000,279500.0000,276500.0000,277725.0000,15083,0
20100728,277550.0000,278900.0000,274875.0000,275525.0000,17470,0
20100729,275550.0000,278200.0000,272250.0000,274250.0000,15081,0
20100730,274125.0000,275800.0000,270900.0000,274575.0000,14096,0
20100802,275625.0000,281075.0000,275500.0000,280450.0000,21173,0
20100803,280450.0000,280575.0000,278375.0000,279575.0000,22883,0
20100804,279500.0000,281500.0000,278100.0000,281150.0000,15053,0
20100805,281150.0000,281875.0000,278875.0000,280875.0000,17919,0
20100806,280825.0000,281650.0000,276000.0000,279875.0000,11325,0
20100809,279925.0000,281625.0000,279150.0000,281400.0000,14115,0
20100810,281300.0000,281375.0000,277125.0000,279925.0000,7622,0
20100811,279825.0000,279900.0000,271000.0000,271250.0000,17712,0
20100812,271000.0000,271900.0000,267625.0000,269800.0000,24373,0
20100813,269950.0000,272275.0000,268125.0000,269025.0000,22378,0
20100816,269250.0000,270350.0000,266650.0000,269275.0000,15441,0
20100817,269500.0000,274625.0000,268675.0000,272275.0000,15280,0
20100818,272175.0000,274600.0000,271000.0000,271675.0000,16672,0
20100819,271950.0000,273625.0000,267250.0000,267825.0000,13788,0
20100820,267775.0000,268975.0000,265450.0000,267575.0000,28139,0
20100823,267500.0000,270050.0000,266075.0000,266400.0000,22453,0
20100824,266375.0000,266425.0000,261075.0000,262450.0000,14724,0
20100825,262300.0000,264425.0000,259500.0000,263650.0000,23770,0
20100826,263875.0000,265450.0000,260800.0000,261200.0000,25014,0
20100827,260950.0000,266075.0000,259450.0000,265925.0000,24109,0
20100830,266025.0000,268125.0000,261200.0000,261275.0000,18800,0
20100831,261250.0000,263550.0000,259375.0000,262075.0000,16539,0
20100901,262775.0000,270575.0000,262725.0000,270425.0000,26203,0
20100902,270225.0000,272575.0000,269150.0000,272400.0000,27759,0
20100903,272525.0000,276125.0000,271575.0000,275875.0000,16542,0
20100907,275850.0000,276775.0000,272500.0000,272800.0000,24127,0
20100909,274875.0000,277875.0000,274225.0000,275625.0000,42989,0
20100910,276300.0000,277525.0000,275875.0000,277450.0000,57681,0
20100913,280000.0000,280975.0000,279000.0000,280300.0000,47636,0
20100914,279825.0000,281750.0000,278925.0000,280200.0000,91083,0
20100915,279375.0000,281500.0000,278625.0000,281425.0000,67692,0
20100916,280550.0000,282125.0000,279625.0000,281950.0000,32788,0
20100917,282787.5000,282787.5000,282787.5000,282787.5000,31592,0
20100920,279725.0000,285000.0000,279325.0000,284150.0000,13355,0
20100921,284050.0000,285925.0000,282750.0000,283675.0000,18387,0
20100922,283700.0000,285050.0000,281625.0000,282450.0000,16931,0
20100923,282700.0000,283600.0000,279300.0000,280100.0000,11950,0
20100924,280175.0000,286125.0000,279625.0000,285800.0000,12648,0
20100927,285950.0000,287350.0000,284250.0000,284425.0000,24161,0
20100929,285525.0000,286675.0000,283925.0000,285225.0000,13726,0
20100930,285200.0000,288375.0000,282875.0000,284175.0000,12759,0
20101001,284000.0000,286575.0000,283675.0000,285575.0000,19426,0
20101004,285850.0000,285975.0000,281750.0000,283700.0000,11616,0
20101005,283775.0000,289650.0000,283250.0000,288675.0000,9882,0
20101006,288800.0000,290000.0000,287750.0000,288925.0000,21663,0
20101007,289000.0000,290925.0000,286875.0000,289125.0000,15169,0
20101008,289125.0000,291000.0000,286375.0000,290150.0000,13535,0
20101011,290600.0000,291250.0000,289475.0000,290575.0000,11603,0
20101012,290575.0000,292250.0000,287950.0000,291125.0000,5985,0
20101013,291325.0000,295200.0000,291125.0000,293575.0000,12869,0
20101014,293700.0000,295175.0000,290625.0000,293375.0000,19029,0
20101015,293550.0000,294925.0000,290875.0000,293725.0000,18847,0
20101018,293350.0000,295500.0000,291175.0000,294550.0000,17489,0
20101019,294800.0000,294800.0000,288925.0000,290950.0000,10734,0
20101020,290825.0000,294875.0000,290150.0000,293675.0000,21776,0
20101021,293700.0000,296525.0000,291875.0000,293925.0000,16464,0
20101022,293800.0000,295275.0000,293350.0000,295175.0000,13172,0
20101025,295275.0000,298250.0000,295150.0000,295700.0000,9146,0
20101026,295525.0000,296025.0000,293600.0000,295700.0000,13053,0
20101027,295850.0000,296575.0000,291950.0000,294700.0000,11669,0
20101028,294675.0000,296775.0000,293375.0000,294825.0000,15634,0
20101029,294975.0000,295575.0000,293025.0000,294925.0000,11876,0
20101101,295150.0000,298250.0000,293500.0000,295775.0000,11843,0
20101102,295575.0000,298325.0000,295225.0000,298175.0000,13714,0
20101103,298175.0000,299450.0000,295000.0000,299325.0000,18270,0
20101104,299300.0000,304700.0000,298825.0000,304650.0000,11657,0
20101105,304500.0000,306050.0000,303150.0000,305475.0000,16333,0
20101108,305125.0000,305575.0000,303675.0000,305000.0000,16333,0
20101109,304700.0000,306125.0000,301575.0000,302725.0000,14808,0
20101110,302550.0000,304175.0000,300500.0000,303525.0000,15464,0
20101111,303200.0000,303325.0000,300500.0000,302775.0000,23030,0
20101112,302650.0000,302900.0000,297950.0000,298850.0000,12310,0
20101115,298950.0000,301375.0000,298150.0000,298950.0000,18857,0
20101116,299075.0000,299075.0000,292750.0000,293675.0000,18187,0
20101117,294175.0000,295475.0000,293400.0000,294375.0000,28428,0
20101118,294450.0000,299750.0000,294275.0000,299425.0000,18166,0
20101119,299450.0000,300000.0000,296925.0000,299550.0000,25770,0
20101122,300675.0000,301500.0000,295675.0000,299475.0000,22638,0
20101123,299100.0000,299400.0000,293750.0000,294575.0000,14247,0
20101124,294575.0000,299375.0000,293900.0000,299125.0000,19154,0
20101126,298550.0000,300050.0000,295625.0000,295800.0000,21839,0
20101129,297225.0000,298425.0000,293050.0000,296625.0000,14373,0
20101130,296500.0000,297050.0000,293300.0000,294900.0000,26089,0
20101201,294400.0000,301775.0000,294125.0000,301125.0000,25543,0
20101202,300950.0000,305750.0000,300550.0000,305675.0000,32824,0
20101203,305675.0000,306825.0000,303275.0000,305875.0000,21881,0
20101206,306000.0000,306625.0000,304075.0000,305525.0000,23024,0
20101207,305550.0000,308750.0000,304825.0000,305800.0000,12596,0
20101208,305600.0000,307250.0000,304325.0000,307175.0000,42272,0
20101209,307150.0000,309500.0000,306675.0000,308225.0000,30723,0
20101210,308925.0000,310375.0000,308125.0000,310225.0000,53951,0
20101213,311450.0000,311700.0000,310075.0000,310300.0000,50600,0
20101214,310575.0000,311625.0000,309575.0000,310450.0000,71150,0
20101215,309750.0000,311075.0000,308575.0000,309250.0000,71913,0
20101216,309200.0000,311000.0000,308250.0000,310850.0000,48563,0
20101217,310587.5000,310587.5000,310587.5000,310587.5000,25595,0
20101220,309900.0000,311375.0000,308500.0000,310300.0000,17600,0
20101221,310300.0000,312825.0000,310250.0000,312675.0000,10290,0
20101222,312450.0000,313700.0000,312300.0000,313625.0000,8712,0
20101223,313650.0000,313950.0000,312325.0000,313250.0000,7898,0
20101227,312425.0000,313500.0000,311425.0000,313325.0000,5943,0
20101228,313350.0000,314125.0000,312875.0000,313525.0000,4358,0
20101229,313375.0000,314625.0000,313350.0000,313925.0000,5845,0
20101230,313925.0000,314350.0000,312950.0000,313625.0000,5876,0
20101231,313625.0000,314375.0000,312425.0000,313250.0000,10650,0
20110103,314075.0000,318000.0000,313975.0000,316325.0000,11165,0
20110104,316275.0000,317475.0000,314575.0000,316325.0000,14059,0
20110105,316325.0000,318375.0000,313950.0000,317950.0000,12611,0
20110106,317875.0000,319225.0000,316625.0000,317550.0000,15016,0
20110107,317450.0000,318450.0000,314450.0000,316875.0000,17354,0
20110110,316675.0000,317000.0000,314500.0000,316375.0000,12064,0
20110111,316250.0000,318400.0000,316050.0000,317600.0000,12203,0
20110112,317450.0000,321050.0000,317275.0000,320850.0000,15144,0
20110113,320750.0000,321125.0000,319125.0000,320325.0000,14418,0
20110114,320375.0000,322700.0000,318575.0000,322350.0000,14413,0
20110118,322400.0000,323750.0000,320750.0000,323675.0000,12296,0
20110119,323650.0000,324050.0000,318800.0000,319625.0000,16461,0
20110120,319850.0000,320325.0000,316925.0000,319050.0000,15488,0
20110121,319075.0000,322000.0000,318325.0000,319925.0000,19844,0
20110124,320000.0000,322375.0000,319500.0000,322125.0000,17991,0
20110125,322125.0000,322925.0000,319375.0000,321900.0000,10844,0
20110126,321775.0000,324075.0000,321550.0000,323400.0000,12820,0
20110127,323425.0000,324500.0000,322325.0000,323950.0000,16731,0
20110128,323800.0000,324850.0000,317500.0000,317875.0000,11803,0
20110131,317875.0000,320900.0000,315650.0000,320600.0000,28370,0
20110201,320575.0000,326450.0000,320350.0000,325675.0000,22721,0
20110202,325500.0000,326325.0000,324475.0000,325000.0000,20041,0
20110203,325050.0000,326450.0000,322950.0000,325825.0000,11093,0
20110204,325825.0000,327150.0000,324550.0000,326800.0000,13017,0
20110207,326825.0000,330000.0000,326525.0000,328950.0000,14613,0
20110208,328750.0000,330575.0000,328325.0000,330425.0000,14959,0
20110209,330350.0000,330475.0000,328000.0000,329800.0000,9160,0
20110210,329725.0000,330050.0000,327200.0000,329700.0000,17765,0
20110211,329525.0000,332125.0000,327525.0000,331825.0000,11805,0
20110214,331500.0000,332750.0000,331200.0000,331925.0000,15218,0
20110215,332000.0000,332300.0000,330575.0000,331575.0000,13087,0
20110216,331575.0000,334000.0000,331450.0000,333250.0000,13149,0
20110217,333250.0000,334975.0000,332125.0000,334450.0000,16558,0
20110218,334350.0000,335700.0000,333800.0000,335600.0000,14433,0
20110222,335500.0000,335600.0000,327625.0000,328600.0000,14036,0
20110223,328575.0000,330125.0000,324500.0000,326375.0000,22171,0
20110224,326350.0000,327675.0000,323250.0000,325675.0000,19119,0
20110225,325600.0000,329950.0000,325425.0000,329700.0000,25442,0
20110228,329575.0000,332250.0000,328250.0000,331525.0000,21729,0
20110301,331675.0000,334050.0000,325125.0000,325275.0000,22663,0
20110302,325400.0000,328375.0000,324075.0000,326450.0000,33301,0
20110303,326550.0000,332925.0000,326225.0000,332425.0000,20124,0
20110304,332350.0000,333600.0000,327875.0000,330075.0000,30928,0
20110307,330075.0000,331800.0000,325750.0000,327275.0000,27785,0
20110308,327150.0000,331375.0000,326550.0000,330025.0000,28368,0
20110309,329925.0000,331225.0000,327925.0000,328850.0000,53466,0
20110310,328925.0000,329275.0000,323000.0000,323575.0000,27614,0
20110311,322575.0000,327125.0000,322500.0000,326525.0000,91032,0
20110314,323750.0000,324875.0000,321575.0000,323850.0000,41271,0
20110315,315125.0000,322125.0000,315000.0000,320025.0000,70191,0
20110316,319325.0000,320000.0000,312250.0000,314675.0000,59789,0
20110317,318875.0000,319625.0000,316875.0000,318450.0000,59603,0
20110318,321927.5000,321927.5000,321927.5000,321927.5000,21820,0
20110321,319225.0000,324000.0000,318750.0000,323275.0000,19607,0
20110323,321950.0000,323875.0000,319825.0000,323025.0000,12664,0
20110324,322900.0000,326675.0000,322300.0000,326300.0000,13301,0
20110325,326050.0000,328625.0000,326050.0000,327500.0000,16359,0
20110328,327300.0000,328750.0000,325450.0000,325550.0000,17666,0
20110329,325750.0000,329250.0000,325125.0000,329125.0000,14402,0
20110330,329175.0000,331875.0000,328700.0000,330975.0000,12571,0
20110331,331075.0000,331425.0000,330175.0000,330250.0000,19568,0
20110401,330300.0000,333425.0000,330200.0000,331925.0000,18646,0
20110404,331675.0000,333125.0000,331150.0000,332300.0000,17839,0
20110405,332450.0000,333500.0000,330775.0000,331675.0000,14717,0
20110406,331675.0000,334100.0000,331550.0000,332225.0000,11366,0
20110407,332300.0000,333750.0000,330625.0000,332125.0000,17258,0
20110408,332125.0000,333925.0000,329625.0000,330950.0000,11219,0
20110412,330050.0000,330125.0000,326375.0000,327075.0000,12024,0
20110413,326975.0000,329675.0000,326325.0000,327175.0000,14980,0
20110414,327325.0000,328325.0000,324625.0000,327550.0000,16505,0
20110415,327625.0000,329825.0000,326450.0000,329675.0000,14114,0
20110418,329500.0000,329625.0000,322625.0000,325275.0000,23154,0
20110419,325125.0000,327750.0000,323525.0000,327150.0000,18345,0
20110420,327500.0000,332550.0000,327225.0000,332075.0000,11673,0
20110421,332250.0000,334425.0000,332100.0000,332750.0000,19179,0
20110425,332700.0000,333850.0000,331825.0000,332700.0000,16201,0
20110426,332675.0000,336450.0000,332075.0000,335225.0000,7700,0
20110427,335275.0000,338500.0000,335025.0000,337750.0000,17359,0
20110428,337750.0000,339550.0000,336750.0000,338725.0000,17502,0
20110429,338650.0000,340925.0000,338200.0000,339925.0000,11770,0
20110502,340750.0000,343200.0000,338675.0000,339425.0000,15527,0
20110503,339375.0000,339575.0000,336500.0000,338025.0000,12461,0
20110504,337975.0000,338750.0000,334450.0000,335750.0000,13190,0
20110505,335775.0000,337175.0000,331375.0000,333750.0000,11387,0
20110506,333350.0000,337825.0000,333000.0000,333650.0000,21293,0
20110509,334250.0000,336625.0000,333600.0000,335675.0000,17738,0
20110510,335600.0000,339075.0000,334800.0000,338450.0000,11521,0
20110511,338400.0000,339600.0000,333300.0000,334675.0000,9313,0
20110512,334750.0000,337125.0000,332250.0000,336875.0000,17260,0
20110513,336875.0000,338125.0000,332700.0000,333500.0000,13027,0
20110516,333000.0000,335250.0000,331225.0000,331400.0000,12576,0
20110517,331000.0000,332975.0000,329050.0000,331350.0000,14586,0
20110518,331575.0000,335050.0000,331175.0000,334650.0000,18182,0
20110519,334675.0000,336325.0000,333650.0000,335425.0000,12651,0
20110520,335425.0000,336000.0000,331750.0000,331950.0000,10256,0
20110523,331500.0000,331675.0000,327725.0000,328800.0000,16464,0
20110524,328650.0000,330550.0000,328000.0000,328400.0000,15467,0
20110525,328100.0000,331050.0000,325625.0000,329150.0000,17297,0
20110526,329175.0000,331825.0000,328175.0000,331625.0000,14161,0
20110527,331625.0000,333375.0000,331125.0000,332475.0000,16530,0
20110531,332475.0000,336425.0000,332150.0000,335975.0000,10012,0
20110601,336000.0000,336925.0000,327825.0000,328025.0000,15064,0
20110602,328225.0000,329375.0000,326125.0000,328100.0000,21949,0
20110603,326800.0000,328325.0000,323650.0000,324075.0000,19127,0
20110606,324600.0000,324750.0000,320875.0000,321250.0000,22292,0
20110607,321075.0000,323800.0000,320675.0000,321200.0000,20202,0
20110608,321225.0000,321850.0000,319075.0000,319250.0000,21924,0
20110609,319125.0000,323425.0000,318875.0000,321850.0000,32706,0
20110610,320750.0000,320950.0000,316875.0000,317300.0000,70773,0
20110613,318375.0000,319125.0000,316375.0000,317900.0000,56129,0
20110614,320925.0000,322875.0000,320675.0000,322475.0000,39582,0
20110615,319375.0000,320250.0000,315625.0000,316350.0000,105979,0
20110616,316250.0000,318500.0000,314750.0000,317250.0000,52372,0
20110617,319850.0000,319850.0000,319850.0000,319850.0000,21302,0
20110620,316250.0000,318800.0000,314050.0000,318450.0000,13810,0
20110621,318325.0000,323125.0000,317925.0000,321975.0000,12257,0
20110622,321850.0000,323325.0000,319875.0000,319950.0000,14553,0
20110623,319975.0000,320200.0000,314250.0000,319250.0000,11376,0
20110624,319250.0000,321500.0000,315325.0000,315975.0000,23295,0
20110627,316225.0000,320000.0000,313850.0000,319075.0000,14305,0
20110628,319200.0000,323750.0000,317900.0000,323625.0000,11032,0
20110629,323450.0000,326375.0000,322925.0000,326075.0000,12012,0
20110630,325925.0000,329375.0000,325525.0000,328875.0000,13401,0
20110701,328600.0000,334250.0000,328125.0000,333700.0000,18378,0
20110705,333600.0000,334425.0000,332075.0000,334175.0000,15187,0
20110706,334075.0000,335150.0000,331625.0000,333950.0000,11107,0
20110707,334000.0000,338175.0000,334000.0000,337925.0000,9059,0
20110708,337875.0000,338625.0000,332325.0000,335450.0000,18194,0
20110711,334625.0000,334725.0000,328000.0000,329650.0000,14306,0
20110712,329525.0000,330825.0000,323825.0000,327675.0000,16805,0
20110713,327725.0000,331925.0000,326825.0000,328050.0000,19815,0
20110714,328275.0000,330750.0000,325500.0000,326675.0000,15032,0
20110715,326950.0000,328875.0000,324850.0000,328725.0000,12275,0
20110718,328475.0000,328550.0000,322925.0000,325100.0000,13835,0
20110719,324300.0000,331025.0000,324275.0000,330300.0000,13634,0
20110720,328750.0000,332425.0000,328750.0000,330325.0000,12300,0
20110721,330375.0000,335875.0000,328800.0000,335625.0000,14907,0
20110722,335125.0000,336925.0000,333250.0000,335250.0000,23449,0
20110725,332525.0000,335050.0000,330425.0000,333375.0000,7848,0
20110726,333350.0000,334925.0000,331375.0000,331550.0000,6168,0
20110728,324925.0000,328175.0000,323875.0000,324200.0000,13397,0
20110729,324700.0000,325125.0000,319750.0000,322100.0000,17401,0
20110801,325800.0000,327375.0000,317625.0000,319925.0000,18894,0
20110802,319800.0000,321225.0000,311700.0000,311825.0000,22749,0
20110803,312025.0000,314500.0000,307625.0000,313625.0000,31700,0
20110804,313525.0000,316000.0000,298375.0000,299675.0000,20006,0
20110805,299700.0000,304750.0000,290875.0000,299450.0000,33749,0
20110808,292425.0000,297250.0000,277500.0000,277825.0000,32010,0
20110809,278425.0000,293875.0000,269025.0000,292925.0000,49659,0
20110810,292575.0000,294575.0000,278375.0000,280875.0000,55148,0
20110811,281000.0000,296000.0000,275800.0000,292125.0000,56208,0
20110812,291875.0000,296625.0000,286500.0000,294200.0000,46891,0
20110815,294850.0000,300375.0000,294200.0000,299600.0000,27759,0
20110816,299425.0000,300300.0000,294500.0000,298075.0000,16363,0
20110817,297825.0000,301625.0000,295500.0000,297475.0000,21241,0
20110818,297475.0000,297475.0000,282125.0000,285875.0000,18843,0
20110819,285625.0000,288250.0000,279350.0000,281000.0000,39973,0
20110822,280400.0000,286625.0000,278075.0000,280825.0000,46311,0
20110823,280925.0000,290050.0000,279675.0000,289650.0000,46311,0
20110824,288750.0000,294175.0000,285675.0000,293000.0000,15040,0
20110825,292850.0000,297125.0000,288250.0000,289375.0000,24776,0
20110826,289350.0000,294825.0000,283375.0000,294000.0000,15855,0
20110829,294000.0000,302175.0000,293150.0000,302025.0000,26621,0
20110830,301975.0000,304625.0000,298500.0000,301200.0000,18797,0
20110831,301025.0000,307375.0000,300425.0000,304425.0000,15905,0
20110901,304500.0000,307000.0000,300250.0000,300325.0000,21176,0
20110902,300225.0000,300775.0000,292125.0000,292325.0000,25754,0
20110906,291400.0000,291625.0000,284075.0000,291125.0000,18530,0
20110907,291500.0000,299875.0000,291050.0000,299750.0000,22058,0
20110908,299775.0000,300875.0000,295625.0000,296425.0000,39628,0
20110909,293000.0000,293725.0000,286875.0000,289525.0000,34541,0
20110912,285000.0000,291000.0000,283625.0000,290800.0000,69284,0
20110913,291250.0000,294125.0000,289375.0000,292850.0000,58610,0
20110914,294575.0000,300325.0000,290625.0000,297150.0000,83353,0
20110915,298000.0000,302925.0000,298000.0000,302700.0000,84899,0
20110916,300775.0000,303375.0000,298675.0000,302950.0000,43490,0
20110919,300000.0000,300875.0000,295450.0000,299450.0000,32319,0
20110920,299175.0000,303625.0000,296350.0000,299000.0000,19385,0
20110921,299000.0000,300925.0000,288875.0000,288950.0000,16214,0
20110922,288050.0000,289700.0000,276750.0000,280875.0000,11198,0
20110923,281425.0000,284575.0000,275600.0000,282450.0000,20272,0
20110926,280450.0000,289700.0000,278750.0000,289600.0000,35174,0
20110927,289450.0000,297450.0000,288775.0000,292375.0000,24245,0
20110928,292225.0000,295425.0000,285950.0000,287175.0000,22013,0
20110929,287100.0000,292500.0000,283375.0000,289075.0000,24419,0
20110930,289275.0000,289900.0000,280375.0000,281500.0000,17132,0
20111003,281000.0000,283250.0000,271300.0000,271575.0000,15284,0
20111004,271850.0000,279875.0000,267125.0000,278400.0000,14814,0
20111005,278800.0000,285250.0000,276700.0000,283750.0000,5084,0
20111006,283875.0000,290125.0000,282300.0000,289400.0000,7617,0
20111007,289400.0000,293375.0000,286250.0000,288725.0000,7506,0
20111010,289500.0000,298000.0000,289175.0000,297725.0000,11459,0
20111011,297600.0000,298625.0000,295200.0000,297400.0000,9211,0
20111012,296750.0000,303875.0000,295200.0000,299550.0000,9890,0
20111013,299600.0000,301050.0000,296375.0000,299475.0000,7166,0
20111014,299425.0000,305325.0000,298250.0000,304800.0000,9196,0
20111017,304550.0000,307675.0000,298375.0000,298475.0000,13032,0
20111018,298500.0000,307500.0000,296450.0000,305775.0000,13758,0
20111019,305550.0000,306775.0000,300375.0000,301650.0000,15831,0
20111020,301625.0000,304000.0000,298175.0000,302475.0000,7804,0
20111021,302075.0000,308875.0000,302075.0000,308800.0000,10883,0
20111024,307575.0000,313125.0000,306800.0000,311775.0000,8229,0
20111025,311775.0000,313600.0000,305625.0000,306150.0000,7223,0
20111026,306375.0000,310625.0000,304200.0000,309350.0000,15828,0
20111027,309525.0000,322175.0000,309475.0000,320650.0000,31398,0
20111028,320550.0000,321000.0000,318250.0000,320225.0000,12740,0
20111031,320225.0000,320225.0000,311500.0000,312325.0000,7161,0
20111101,311525.0000,311950.0000,302000.0000,306150.0000,14715,0
20111102,305775.0000,309600.0000,304200.0000,308550.0000,8567,0
20111103,308750.0000,314875.0000,303375.0000,313925.0000,9055,0
20111104,313775.0000,314600.0000,308750.0000,312775.0000,12359,0
20111107,313750.0000,314750.0000,308050.0000,314375.0000,4853,0
20111108,314250.0000,318750.0000,312200.0000,318300.0000,9310,0
20111109,318450.0000,318450.0000,305875.0000,306400.0000,18305,0
20111110,306700.0000,311225.0000,304675.0000,309350.0000,10336,0
20111111,309700.0000,316125.0000,308475.0000,315400.0000,12589,0
20111114,316000.0000,317625.0000,310925.0000,313100.0000,9637,0
20111115,312925.0000,315500.0000,308500.0000,313525.0000,11072,0
20111116,313675.0000,314650.0000,307675.0000,307750.0000,10846,0
20111117,307725.0000,310400.0000,301625.0000,303700.0000,21993,0
20111118,303900.0000,307425.0000,302250.0000,303475.0000,10330,0
20111121,302250.0000,302250.0000,295250.0000,297675.0000,10382,0
20111122,297250.0000,299725.0000,294875.0000,295700.0000,11986,0
20111123,295650.0000,296250.0000,289750.0000,289975.0000,12240,0
20111125,290100.0000,293425.0000,286875.0000,288350.0000,3028,0
20111128,293000.0000,299000.0000,292500.0000,297775.0000,11846,0
20111129,297575.0000,301500.0000,296600.0000,299125.0000,10591,0
20111130,298325.0000,311625.0000,295825.0000,311500.0000,19212,0
20111201,310850.0000,312675.0000,309000.0000,310900.0000,8416,0
20111202,310825.0000,315675.0000,310600.0000,310875.0000,15732,0
20111205,312450.0000,316500.0000,312250.0000,313750.0000,13162,0
20111206,313375.0000,316325.0000,311325.0000,313725.0000,25283,0
20111207,313850.0000,317000.0000,311025.0000,316000.0000,27452,0
20111208,315950.0000,317925.0000,307625.0000,309000.0000,25673,0
20111209,310000.0000,315175.0000,309625.0000,314700.0000,47676,0
20111212,311000.0000,311000.0000,306750.0000,308800.0000,61360,0
20111213,310625.0000,312325.0000,304875.0000,306575.0000,50545,0
20111214,304875.0000,306000.0000,302475.0000,303150.0000,40679,0
20111215,306125.0000,306375.0000,303750.0000,304525.0000,19799,0
20111216,306125.0000,306375.0000,303750.0000,304525.0000,0,0
20111219,303025.0000,304925.0000,298875.0000,299750.0000,11040,0
20111220,299750.0000,309300.0000,299125.0000,309000.0000,23195,0
20111221,309000.0000,312250.0000,305775.0000,309075.0000,11032,0
20111222,309075.0000,312800.0000,308025.0000,312275.0000,6197,0
20111223,312250.0000,315175.0000,312200.0000,315075.0000,9696,0
20111227,315075.0000,316000.0000,314100.0000,315050.0000,5624,0
20111228,314875.0000,316075.0000,310775.0000,311125.0000,4829,0
20111229,311275.0000,314625.0000,311050.0000,314350.0000,5592,0
20111230,314300.0000,315100.0000,312750.0000,313150.0000,4717,0
20120103,318150.0000,319950.0000,317575.0000,318025.0000,12968,0
20120104,317975.0000,318650.0000,315750.0000,318250.0000,7634,0
20120105,318250.0000,319450.0000,314950.0000,318275.0000,8322,0
20120106,318200.0000,320375.0000,316775.0000,318550.0000,7542,0
20120109,318700.0000,319450.0000,316900.0000,318900.0000,5812,0
20120110,318825.0000,322950.0000,318650.0000,321525.0000,6366,0
20120111,321600.0000,322300.0000,319825.0000,322050.0000,5095,0
20120112,321950.0000,324375.0000,320250.0000,322925.0000,6135,0
20120113,322950.0000,323675.0000,318175.0000,322225.0000,7461,0
20120117,322950.0000,323675.0000,318175.0000,322225.0000,0,0
20120118,322525.0000,326050.0000,321675.0000,325550.0000,14045,0
20120119,325575.0000,327825.0000,324825.0000,327600.0000,6633,0
20120120,327475.0000,327875.0000,326175.0000,327700.0000,9798,0
20120123,326875.0000,329500.0000,326275.0000,327775.0000,8895,0
20120124,327850.0000,327950.0000,325425.0000,327850.0000,5130,0
20120125,327850.0000,331125.0000,325875.0000,330050.0000,11919,0
20120126,330125.0000,332375.0000,327375.0000,328825.0000,8481,0
20120127,328900.0000,329800.0000,326775.0000,328125.0000,6874,0
20120130,328525.0000,328600.0000,324000.0000,327225.0000,8893,0
20120131,327400.0000,329375.0000,325625.0000,327050.0000,9203,0
20120201,326975.0000,331750.0000,325950.0000,329950.0000,12845,0
20120202,330150.0000,331375.0000,329300.0000,330675.0000,5688,0
20120203,330750.0000,335500.0000,330075.0000,334775.0000,11364,0
20120206,334125.0000,335075.0000,332575.0000,334775.0000,10486,0
20120207,334750.0000,336425.0000,333000.0000,336175.0000,9506,0
20120208,335925.0000,337075.0000,334675.0000,336750.0000,11298,0
20120209,336600.0000,338075.0000,335200.0000,337075.0000,11293,0
20120210,336950.0000,336975.0000,333375.0000,335150.0000,10733,0
20120213,336825.0000,338025.0000,335700.0000,337275.0000,6609,0
20120214,337325.0000,337950.0000,334500.0000,336925.0000,8486,0
20120215,336850.0000,339525.0000,334550.0000,335550.0000,12404,0
20120216,335100.0000,339250.0000,333575.0000,338700.0000,12413,0
20120217,338700.0000,340250.0000,338275.0000,339925.0000,8789,0
20120221,341575.0000,342175.0000,339000.0000,340025.0000,12008,0
20120222,339950.0000,340975.0000,338300.0000,338975.0000,5218,0
20120223,338925.0000,340875.0000,337575.0000,340725.0000,7276,0
20120224,340800.0000,342100.0000,340375.0000,340825.0000,6089,0
20120227,340800.0000,342575.0000,338250.0000,341825.0000,7285,0
20120228,341650.0000,343400.0000,341200.0000,342850.0000,6418,0
20120229,342850.0000,344250.0000,339500.0000,341100.0000,10056,0
20120301,340650.0000,343750.0000,339700.0000,343625.0000,9168,0
20120302,343600.0000,344225.0000,341250.0000,342200.0000,9232,0
20120305,341925.0000,342350.0000,339500.0000,341100.0000,14080,0
20120306,340900.0000,341350.0000,334700.0000,335475.0000,26837,0
20120307,335275.0000,338550.0000,335275.0000,338200.0000,24761,0
20120308,338100.0000,342125.0000,337700.0000,341600.0000,44608,0
20120309,342000.0000,343550.0000,341750.0000,343150.0000,32036,0
20120313,344550.0000,349250.0000,344125.0000,349050.0000,49644,0
20120314,349125.0000,349750.0000,347625.0000,348550.0000,32600,0
20120315,349200.0000,350800.0000,348375.0000,350450.0000,17278,0
20120316,349200.0000,350800.0000,348375.0000,350450.0000,0,0
20120319,349450.0000,351950.0000,348425.0000,351000.0000,8309,0
20120320,351000.0000,351200.0000,347950.0000,350000.0000,4751,0
20120321,350025.0000,351400.0000,348675.0000,349375.0000,6840,0
20120322,349350.0000,350175.0000,345650.0000,347225.0000,6602,0
20120323,347275.0000,348825.0000,345250.0000,348525.0000,8089,0
20120326,348525.0000,353875.0000,348150.0000,353775.0000,7031,0
20120327,353600.0000,354900.0000,351525.0000,351600.0000,8733,0
20120328,351550.0000,353000.0000,348025.0000,350050.0000,7369,0
20120329,349850.0000,350950.0000,346625.0000,349550.0000,9658,0
20120330,349475.0000,351550.0000,349050.0000,350800.0000,6352,0
20120402,351675.0000,354375.0000,349800.0000,353150.0000,11070,0
20120403,352725.0000,353500.0000,349875.0000,352200.0000,10021,0
20120404,352150.0000,352150.0000,347250.0000,348300.0000,7486,0
20120405,348275.0000,349400.0000,346050.0000,347550.0000,9684,0
20120406,347600.0000,348675.0000,343075.0000,347550.0000,1370,0
20120409,343775.0000,345625.0000,342975.0000,343725.0000,9193,0
20120410,343575.0000,345175.0000,338125.0000,339275.0000,15495,0
20120411,339400.0000,342575.0000,339400.0000,341000.0000,10036,0
20120412,341150.0000,346550.0000,340850.0000,346475.0000,7368,0
20120413,346425.0000,347000.0000,341000.0000,341250.0000,11283,0
20120416,341425.0000,343750.0000,340150.0000,340975.0000,7539,0
20120417,341100.0000,347175.0000,339875.0000,345900.0000,13934,0
20120418,345850.0000,346625.0000,344450.0000,344575.0000,8038,0
20120419,344725.0000,347500.0000,341425.0000,343125.0000,13555,0
20120420,343400.0000,345750.0000,342850.0000,343800.0000,9219,0
20120423,342975.0000,343650.0000,338500.0000,340675.0000,14060,0
20120424,340825.0000,342800.0000,340300.0000,342525.0000,5090,0
20120425,342800.0000,346925.0000,342500.0000,346800.0000,9392,0
20120426,346750.0000,349500.0000,345275.0000,349200.0000,10390,0
20120427,349150.0000,350700.0000,346675.0000,349625.0000,9063,0
20120430,349925.0000,350575.0000,347500.0000,348400.0000,5397,0
20120501,348575.0000,352875.0000,347900.0000,350100.0000,11991,0
20120502,350125.0000,351100.0000,347500.0000,349375.0000,8467,0
20120503,349450.0000,350650.0000,346175.0000,346475.0000,8085,0
20120504,346650.0000,347225.0000,340500.0000,340625.0000,10463,0
20120507,338550.0000,342500.0000,335525.0000,341450.0000,7839,0
20120508,341500.0000,342000.0000,335950.0000,339625.0000,12360,0
20120509,339875.0000,340050.0000,334875.0000,337750.0000,9780,0
20120510,337825.0000,340700.0000,336500.0000,339400.0000,7898,0
20120511,339350.0000,340750.0000,336100.0000,337500.0000,8612,0
20120514,336500.0000,337725.0000,333375.0000,333525.0000,12611,0
20120515,333500.0000,336700.0000,331425.0000,332050.0000,17557,0
20120516,332350.0000,334875.0000,330250.0000,330600.0000,14505,0
20120517,330475.0000,332675.0000,325250.0000,325325.0000,17501,0
20120518,325650.0000,327550.0000,322475.0000,322700.0000,17486,0
20120521,323000.0000,329000.0000,321850.0000,328925.0000,8686,0
20120522,328675.0000,331625.0000,326950.0000,328700.0000,14286,0
20120523,328875.0000,329700.0000,323550.0000,328925.0000,13438,0
20120524,329025.0000,330875.0000,326525.0000,330650.0000,9459,0
20120525,330625.0000,332400.0000,328000.0000,328750.0000,6125,0
20120529,330500.0000,333550.0000,329450.0000,333350.0000,9617,0
20120530,333375.0000,333475.0000,327075.0000,327150.0000,14133,0
20120531,327200.0000,329625.0000,324375.0000,327300.0000,10067,0
20120601,326625.0000,326800.0000,318375.0000,318475.0000,22190,0
20120604,318725.0000,320300.0000,315575.0000,318250.0000,12810,0
20120605,318125.0000,321625.0000,316875.0000,321275.0000,18820,0
20120606,321250.0000,329000.0000,320825.0000,328875.0000,23524,0
20120607,328900.0000,332375.0000,328050.0000,329175.0000,43428,0
20120608,327875.0000,332175.0000,326750.0000,332175.0000,43568,0
20120611,334000.0000,334125.0000,326725.0000,326725.0000,45543,0
20120612,327950.0000,331825.0000,326550.0000,331675.0000,55494,0
20120613,329625.0000,331750.0000,327750.0000,328875.0000,35621,0
20120614,329575.0000,333375.0000,328625.0000,333225.0000,20510,0
20120615,329575.0000,333375.0000,328625.0000,333225.0000,0,0
20120618,336000.0000,336875.0000,331875.0000,335225.0000,7004,0
20120619,335100.0000,339200.0000,334175.0000,337650.0000,8225,0
20120620,337525.0000,338800.0000,334925.0000,337675.0000,9698,0
20120621,337600.0000,338325.0000,329375.0000,329575.0000,10100,0
20120622,329750.0000,332875.0000,329575.0000,331700.0000,5592,0
20120625,331375.0000,331500.0000,325675.0000,326650.0000,7763,0
20120626,326725.0000,329450.0000,325925.0000,328875.0000,7027,0
20120627,328900.0000,332050.0000,328050.0000,331375.0000,9609,0
20120628,331500.0000,331925.0000,326750.0000,330600.0000,10859,0
20120629,330400.0000,339875.0000,329075.0000,339100.0000,15077,0
20120702,340575.0000,340575.0000,337425.0000,339400.0000,6974,0
20120703,339425.0000,343750.0000,338825.0000,342000.0000,6309,0
20120705,342000.0000,343725.0000,339250.0000,340350.0000,7458,0
20120706,340500.0000,340900.0000,335625.0000,337950.0000,12410,0
20120709,337275.0000,337525.0000,335300.0000,337300.0000,5978,0
20120710,337000.0000,339075.0000,332750.0000,333875.0000,14391,0
20120711,333975.0000,335575.0000,332000.0000,334075.0000,8796,0
20120712,334200.0000,334850.0000,330000.0000,332300.0000,11478,0
20120713,332300.0000,338250.0000,332300.0000,337925.0000,6826,0
20120716,337800.0000,338000.0000,335800.0000,336850.0000,5025,0
20120717,336725.0000,340125.0000,334875.0000,339625.0000,8827,0
20120718,339625.0000,342625.0000,338150.0000,341825.0000,6976,0
20120719,341850.0000,343925.0000,341625.0000,342975.0000,9295,0
20120720,342900.0000,342925.0000,339250.0000,339550.0000,11929,0
20120723,338750.0000,339075.0000,333050.0000,335925.0000,14424,0
20120724,335700.0000,336500.0000,331050.0000,332375.0000,13619,0
20120725,332025.0000,334950.0000,330325.0000,333725.0000,8806,0
20120726,333775.0000,339550.0000,331925.0000,338700.0000,12735,0
20120727,338625.0000,346200.0000,338250.0000,345625.0000,21478,0
20120730,345125.0000,346825.0000,343975.0000,345125.0000,7469,0
20120731,344900.0000,346600.0000,342750.0000,343650.0000,7133,0
20120801,343075.0000,345325.0000,342250.0000,342600.0000,7141,0
20120802,342300.0000,345750.0000,337500.0000,340475.0000,18353,0
20120803,340550.0000,347625.0000,340000.0000,347250.0000,16249,0
20120806,347550.0000,348925.0000,346850.0000,347475.0000,5368,0
20120807,347500.0000,350825.0000,346975.0000,349250.0000,9341,0
20120808,349100.0000,350050.0000,347650.0000,349550.0000,6485,0
20120809,349550.0000,350975.0000,348475.0000,350150.0000,5721,0
20120810,350050.0000,350700.0000,348075.0000,350600.0000,7537,0
20120813,350300.0000,351000.0000,348500.0000,350650.0000,4563,0
20120814,350525.0000,352325.0000,349500.0000,350400.0000,10267,0
20120815,350075.0000,351400.0000,349275.0000,350875.0000,5336,0
20120816,351050.0000,353850.0000,350500.0000,353275.0000,9531,0
20120817,353450.0000,354200.0000,352725.0000,353800.0000,11529,0
20120820,353700.0000,354475.0000,352425.0000,353675.0000,8255,0
20120821,353700.0000,356150.0000,352050.0000,353125.0000,13348,0
20120822,353175.0000,353500.0000,351125.0000,353075.0000,10939,0
20120823,352825.0000,354475.0000,349500.0000,350000.0000,10311,0
20120824,349925.0000,352925.0000,348850.0000,352450.0000,8153,0
20120827,352500.0000,353975.0000,351750.0000,352075.0000,6029,0
20120828,352000.0000,352950.0000,350900.0000,351950.0000,5215,0
20120829,352000.0000,353125.0000,351200.0000,351800.0000,4715,0
20120830,351675.0000,351850.0000,348850.0000,349275.0000,8271,0
20120831,349275.0000,352975.0000,348950.0000,351275.0000,8570,0
20120904,351250.0000,352375.0000,348700.0000,351500.0000,13434,0
20120905,351550.0000,352000.0000,349350.0000,350875.0000,7496,0
20120906,350875.0000,358000.0000,350875.0000,357750.0000,18765,0
20120907,357850.0000,359625.0000,357600.0000,359550.0000,7009,0
20120910,359225.0000,359500.0000,356500.0000,356600.0000,12913,0
20120911,356425.0000,359300.0000,355400.0000,357650.0000,23279,0
20120912,357625.0000,360050.0000,357200.0000,359875.0000,26393,0
20120913,359575.0000,365875.0000,358750.0000,364325.0000,51924,0
20120914,365625.0000,368625.0000,365500.0000,366450.0000,30088,0
20120917,365675.0000,366325.0000,364500.0000,365175.0000,48710,0
20120918,364500.0000,365375.0000,364125.0000,364825.0000,40068,0
20120919,365500.0000,366250.0000,364450.0000,364875.0000,27076,0
20120920,363500.0000,365375.0000,362500.0000,365125.0000,15031,0
20120921,363500.0000,365375.0000,362500.0000,365125.0000,0,0
20120924,362975.0000,363500.0000,361200.0000,362850.0000,5732,0
20120925,362950.0000,364175.0000,358750.0000,359300.0000,6818,0
20120926,359075.0000,359900.0000,356125.0000,356725.0000,11590,0
20120927,356975.0000,361000.0000,356975.0000,360275.0000,8965,0
20120928,360250.0000,360825.0000,357325.0000,358550.0000,10433,0
20121001,357750.0000,362800.0000,357000.0000,359225.0000,8002,0
20121002,359175.0000,361475.0000,358175.0000,360225.0000,7562,0
20121003,360025.0000,362075.0000,359000.0000,361175.0000,5017,0
20121004,361025.0000,364375.0000,361025.0000,363950.0000,6325,0
20121005,363925.0000,366500.0000,362875.0000,363875.0000,7852,0
20121008,364250.0000,364250.0000,362000.0000,362450.0000,2996,0
20121009,362450.0000,363600.0000,358875.0000,358975.0000,7440,0
20121010,359225.0000,359375.0000,356250.0000,356575.0000,7699,0
20121011,356475.0000,359750.0000,355375.0000,357100.0000,6436,0
20121012,357100.0000,358625.0000,355125.0000,355375.0000,8340,0
20121015,355875.0000,359125.0000,354075.0000,358875.0000,5957,0
20121016,359000.0000,362800.0000,358725.0000,362300.0000,6476,0
20121017,362350.0000,364425.0000,361575.0000,364275.0000,11844,0
20121018,364200.0000,364875.0000,361925.0000,362875.0000,12762,0
20121019,362825.0000,363300.0000,355875.0000,356000.0000,9827,0
20121022,356050.0000,357750.0000,354250.0000,357525.0000,7023,0
20121023,357625.0000,358275.0000,350550.0000,351700.0000,16838,0
20121024,351700.0000,353700.0000,350425.0000,351325.0000,9269,0
20121025,351500.0000,354175.0000,349925.0000,352050.0000,6700,0
20121026,352000.0000,353000.0000,348675.0000,351900.0000,12777,0
20121029,351600.0000,351900.0000,349275.0000,351900.0000,1421,0
20121030,349900.0000,353000.0000,348300.0000,351900.0000,1353,0
20121031,352875.0000,354550.0000,350175.0000,351700.0000,6463,0
20121101,350475.0000,356200.0000,349725.0000,355800.0000,8415,0
20121102,355800.0000,357825.0000,351300.0000,351375.0000,13350,0
20121105,350525.0000,353800.0000,350525.0000,353000.0000,6619,0
20121106,352500.0000,357250.0000,352475.0000,356300.0000,5703,0
20121107,356225.0000,357875.0000,346075.0000,347275.0000,18125,0
20121108,347725.0000,349375.0000,343250.0000,343825.0000,11289,0
20121109,344150.0000,347000.0000,340925.0000,343925.0000,12876,0
20121112,343775.0000,345350.0000,343100.0000,344550.0000,7059,0
20121113,344725.0000,346500.0000,341425.0000,342725.0000,7231,0
20121114,343650.0000,345425.0000,337425.0000,338250.0000,12335,0
20121115,338525.0000,339725.0000,336350.0000,337825.0000,10998,0
20121116,337875.0000,340250.0000,335075.0000,339950.0000,12109,0
20121119,340150.0000,346350.0000,340100.0000,345625.0000,11007,0
20121120,344975.0000,346825.0000,343550.0000,346575.0000,9213,0
20121121,346425.0000,347375.0000,344275.0000,347075.0000,3826,0
20121123,348125.0000,351800.0000,346775.0000,351325.0000,5248,0
20121126,350900.0000,351250.0000,348800.0000,350825.0000,5954,0
20121127,351050.0000,351850.0000,348925.0000,349350.0000,8179,0
20121128,349350.0000,352250.0000,345800.0000,351775.0000,12805,0
20121129,351250.0000,354575.0000,351225.0000,353925.0000,9933,0
20121130,352875.0000,354850.0000,352500.0000,353600.0000,8357,0
20121203,353300.0000,355975.0000,351225.0000,351775.0000,13994,0
20121204,351525.0000,352875.0000,350500.0000,351375.0000,7556,0
20121205,350450.0000,353700.0000,349250.0000,352075.0000,12363,0
20121206,351650.0000,353375.0000,351050.0000,353250.0000,8827,0
20121207,353275.0000,355500.0000,352150.0000,354000.0000,9366,0
20121210,354175.0000,355250.0000,352725.0000,355050.0000,7148,0
20121211,354400.0000,358250.0000,353850.0000,357875.0000,27869,0
20121212,357700.0000,359700.0000,356475.0000,356800.0000,33895,0
20121213,356600.0000,357825.0000,353925.0000,354525.0000,38112,0
20121214,354000.0000,354675.0000,352925.0000,353775.0000,34727,0
20121217,354375.0000,358100.0000,354375.0000,358100.0000,52510,0
20121218,358250.0000,361875.0000,357800.0000,361425.0000,52162,0
20121219,362000.0000,362000.0000,358875.0000,359325.0000,32582,0
20121220,359125.0000,361500.0000,358500.0000,361400.0000,13636,0
20121221,359125.0000,361500.0000,358500.0000,361400.0000,0,0
20121224,356025.0000,356025.0000,354375.0000,354950.0000,2208,0
20121226,356250.0000,356300.0000,352750.0000,353375.0000,9222,0
20121227,353275.0000,354500.0000,349000.0000,352675.0000,8099,0
20121228,353750.0000,354125.0000,345750.0000,346000.0000,6810,0
20121231,347050.0000,356250.0000,345950.0000,355025.0000,8014,0
20130102,360275.0000,364500.0000,359700.0000,364275.0000,12498,0
20130103,364000.0000,365125.0000,362550.0000,363400.0000,11470,0
20130104,363500.0000,365650.0000,362900.0000,364425.0000,6169,0
20130107,365025.0000,365100.0000,362750.0000,363950.0000,10696,0
20130108,364175.0000,364200.0000,361550.0000,363075.0000,12754,0
20130109,362900.0000,364825.0000,362900.0000,363950.0000,7895,0
20130110,364125.0000,367500.0000,363750.0000,366775.0000,9704,0
20130111,367400.0000,367750.0000,365600.0000,366800.0000,7416,0
20130114,366675.0000,367825.0000,365150.0000,366075.0000,3881,0
20130115,366200.0000,367050.0000,364250.0000,366300.0000,7919,0
20130116,366650.0000,367225.0000,365000.0000,366400.0000,9171,0
20130117,366225.0000,370100.0000,365150.0000,368925.0000,9342,0
20130118,368825.0000,370200.0000,367675.0000,369725.0000,10848,0
20130122,369500.0000,372800.0000,368775.0000,372350.0000,10982,0
20130123,372600.0000,372750.0000,371175.0000,372575.0000,8779,0
20130124,370950.0000,374375.0000,370825.0000,372950.0000,13747,0
20130125,372000.0000,374775.0000,371700.0000,373925.0000,11899,0
20130128,373950.0000,375000.0000,372875.0000,374275.0000,12440,0
20130129,373900.0000,376450.0000,372800.0000,376275.0000,5999,0
20130130,376300.0000,376475.0000,373475.0000,373825.0000,10806,0
20130131,373650.0000,374925.0000,372875.0000,373325.0000,5300,0
20130201,373925.0000,377500.0000,373925.0000,376675.0000,6740,0
20130204,377000.0000,377125.0000,372625.0000,373350.0000,11836,0
20130205,373125.0000,377700.0000,373125.0000,376475.0000,6077,0
20130206,376650.0000,377525.0000,374775.0000,376700.0000,10623,0
20130207,376675.0000,377725.0000,373675.0000,376325.0000,14345,0
20130208,376075.0000,378700.0000,375975.0000,378100.0000,9633,0
20130211,378275.0000,379200.0000,377475.0000,378275.0000,7100,0
20130212,378125.0000,379675.0000,377125.0000,379050.0000,4154,0
20130213,379400.0000,380450.0000,378275.0000,379300.0000,5667,0
20130214,379050.0000,380125.0000,377500.0000,379625.0000,8956,0
20130215,379725.0000,380400.0000,377875.0000,379275.0000,18577,0
20130219,379300.0000,382225.0000,378825.0000,382000.0000,9510,0
20130220,382125.0000,382500.0000,376625.0000,376775.0000,7815,0
20130221,376875.0000,377400.0000,373825.0000,375275.0000,10743,0
20130222,375775.0000,378700.0000,375550.0000,378650.0000,5904,0
20130225,378875.0000,381075.0000,370500.0000,371800.0000,18266,0
20130226,371400.0000,374375.0000,370750.0000,373100.0000,11945,0
20130227,373325.0000,379750.0000,372550.0000,378950.0000,13856,0
20130228,379025.0000,381075.0000,377225.0000,378325.0000,6862,0
20130301,378100.0000,379750.0000,375000.0000,379125.0000,12306,0
20130304,378750.0000,381825.0000,376775.0000,381425.0000,15370,0
20130305,381675.0000,385625.0000,381150.0000,384275.0000,21024,0
20130306,384775.0000,386150.0000,384300.0000,384775.0000,32176,0
20130307,384900.0000,386300.0000,384425.0000,385700.0000,30527,0
20130308,387625.0000,388000.0000,385500.0000,387400.0000,32826,0
20130311,387125.0000,389125.0000,386875.0000,388975.0000,36945,0
20130312,388575.0000,389000.0000,387000.0000,388100.0000,35570,0
20130313,388250.0000,389050.0000,387125.0000,388975.0000,18161,0
20130314,389500.0000,390825.0000,389500.0000,390550.0000,16059,0
20130315,389500.0000,390825.0000,389500.0000,390550.0000,0,0
20130318,386325.0000,388050.0000,382400.0000,386700.0000,6533,0
20130319,386900.0000,387775.0000,383000.0000,385550.0000,8795,0
20130320,384800.0000,388875.0000,384225.0000,387275.0000,5175,0
20130321,387300.0000,387625.0000,384225.0000,384775.0000,8254,0
20130322,384650.0000,388425.0000,383725.0000,388000.0000,4088,0
20130325,387400.0000,390075.0000,384800.0000,386725.0000,10135,0
20130326,386775.0000,389625.0000,386775.0000,389300.0000,3668,0
20130327,389375.0000,390050.0000,386500.0000,389200.0000,6396,0
20130328,388975.0000,391075.0000,387475.0000,390675.0000,6804,0
20130401,390750.0000,391150.0000,388175.0000,388975.0000,5311,0
20130402,389175.0000,392000.0000,388650.0000,391100.0000,5596,0
20130403,391375.0000,391950.0000,386000.0000,387125.0000,6867,0
20130404,387150.0000,389375.0000,386525.0000,388625.0000,8099,0
20130405,388650.0000,388725.0000,383325.0000,386500.0000,8681,0
20130408,386300.0000,390600.0000,385875.0000,389800.0000,4203,0
20130409,390250.0000,392250.0000,388950.0000,390800.0000,5207,0
20130410,390750.0000,396075.0000,390300.0000,395675.0000,9593,0
20130411,395900.0000,398125.0000,395250.0000,396925.0000,6806,0
20130412,396925.0000,397350.0000,393750.0000,395475.0000,7318,0
20130415,395625.0000,395700.0000,384750.0000,385875.0000,9174,0
20130416,385950.0000,392575.0000,385650.0000,392175.0000,7437,0
20130417,392075.0000,392275.0000,384575.0000,386525.0000,16303,0
20130418,386100.0000,388325.0000,382750.0000,383500.0000,9434,0
20130419,383875.0000,387700.0000,383875.0000,386900.0000,6106,0
20130422,387100.0000,390125.0000,385700.0000,388975.0000,3990,0
20130423,388850.0000,394075.0000,387200.0000,393400.0000,9346,0
20130424,393375.0000,394775.0000,392750.0000,393525.0000,7209,0
20130425,393125.0000,397000.0000,392750.0000,395425.0000,8728,0
20130426,395275.0000,395550.0000,393250.0000,394125.0000,5132,0
20130429,394125.0000,398000.0000,393525.0000,397050.0000,4137,0
20130430,397175.0000,398375.0000,395375.0000,398050.0000,5635,0
20130501,398200.0000,398850.0000,394050.0000,394325.0000,9705,0
20130502,394825.0000,398500.0000,394750.0000,398075.0000,4543,0
20130503,398075.0000,403550.0000,397425.0000,402125.0000,8718,0
20130506,402350.0000,403800.0000,401850.0000,403350.0000,3072,0
20130507,402875.0000,405400.0000,402350.0000,405150.0000,5602,0
20130508,405000.0000,407375.0000,404300.0000,407175.0000,5737,0
20130509,407100.0000,408075.0000,405000.0000,406150.0000,7070,0
20130510,406600.0000,407725.0000,405075.0000,407400.0000,6116,0
20130513,406350.0000,408200.0000,405400.0000,407700.0000,4683,0
20130514,407675.0000,412250.0000,406650.0000,412000.0000,9101,0
20130515,411900.0000,414875.0000,411050.0000,413575.0000,8507,0
20130516,413650.0000,414625.0000,411625.0000,412025.0000,6415,0
20130517,412250.0000,416375.0000,412150.0000,415750.0000,9308,0
20130520,415500.0000,417700.0000,414975.0000,416150.0000,4496,0
20130521,415950.0000,418250.0000,415050.0000,416400.0000,6172,0
20130522,416500.0000,421375.0000,411750.0000,413900.0000,9889,0
20130523,414425.0000,414675.0000,408175.0000,412500.0000,10959,0
20130524,412950.0000,413825.0000,408675.0000,412650.0000,13655,0
20130528,412675.0000,418125.0000,411125.0000,413650.0000,6402,0
20130529,413500.0000,414150.0000,409575.0000,411750.0000,6970,0
20130530,411550.0000,415125.0000,410300.0000,413400.0000,5058,0
20130531,413025.0000,414375.0000,406825.0000,407250.0000,7347,0
20130603,407325.0000,409700.0000,405300.0000,409050.0000,8667,0
20130604,408800.0000,411325.0000,405375.0000,407800.0000,11563,0
20130605,407650.0000,408000.0000,401375.0000,402000.0000,13171,0
20130606,401950.0000,406000.0000,399250.0000,405675.0000,15738,0
20130607,405500.0000,410925.0000,404550.0000,409650.0000,12185,0
20130610,408950.0000,412075.0000,408700.0000,410525.0000,13909,0
20130611,410550.0000,410550.0000,405425.0000,406775.0000,16512,0
20130612,406875.0000,409500.0000,402375.0000,402475.0000,27166,0
20130613,402800.0000,409875.0000,399450.0000,409200.0000,33694,0
20130614,408700.0000,410125.0000,405950.0000,406075.0000,24176,0
20130617,409500.0000,411625.0000,407625.0000,409925.0000,41786,0
20130618,410125.0000,413375.0000,409875.0000,412775.0000,33742,0
20130619,412625.0000,413125.0000,407000.0000,407400.0000,32684,0
20130620,403325.0000,403625.0000,396125.0000,397600.0000,12534,0
20130621,403325.0000,403625.0000,396125.0000,397600.0000,0,0
20130624,395500.0000,396550.0000,388375.0000,391550.0000,12269,0
20130625,391875.0000,396875.0000,389600.0000,395350.0000,9796,0
20130626,395000.0000,400250.0000,393325.0000,398875.0000,5875,0
20130627,399000.0000,403550.0000,398700.0000,401650.0000,6900,0
20130628,401675.0000,403550.0000,398675.0000,399825.0000,9364,0
20130701,399975.0000,405075.0000,398375.0000,401675.0000,5151,0
20130702,401700.0000,404625.0000,400125.0000,401800.0000,9268,0
20130703,401750.0000,403250.0000,398550.0000,402275.0000,3541,0
20130705,402325.0000,407625.0000,402125.0000,406825.0000,6045,0
20130708,407050.0000,409875.0000,406575.0000,408875.0000,4613,0
20130709,409200.0000,412175.0000,409025.0000,411400.0000,5372,0
20130710,411750.0000,414675.0000,410350.0000,412150.0000,5034,0
20130711,414450.0000,417950.0000,414450.0000,417525.0000,7892,0
20130712,417600.0000,418550.0000,416650.0000,417575.0000,4517,0
20130715,417500.0000,419850.0000,417500.0000,419375.0000,2264,0
20130716,419425.0000,419800.0000,416625.0000,417800.0000,7897,0
20130717,418050.0000,420000.0000,416500.0000,418900.0000,7220,0
20130718,419150.0000,422075.0000,417925.0000,420150.0000,8882,0
20130719,420025.0000,422550.0000,418850.0000,422375.0000,4355,0
20130722,422750.0000,423500.0000,421425.0000,422575.0000,2628,0
20130723,422675.0000,423875.0000,421625.0000,422075.0000,5824,0
20130724,422550.0000,423750.0000,419425.0000,420950.0000,4138,0
20130725,421050.0000,421550.0000,418000.0000,421000.0000,6550,0
20130726,421325.0000,422175.0000,417625.0000,421650.0000,4629,0
20130729,421725.0000,421925.0000,419175.0000,420625.0000,4648,0
20130730,420500.0000,422000.0000,419375.0000,421175.0000,3911,0
20130731,421125.0000,423500.0000,420075.0000,420125.0000,7076,0
20130801,421375.0000,425825.0000,421175.0000,425050.0000,4254,0
20130802,425275.0000,426250.0000,424050.0000,426000.0000,4695,0
20130805,425600.0000,426175.0000,424750.0000,425625.0000,3993,0
20130806,424950.0000,425825.0000,422225.0000,423475.0000,4661,0
20130807,423300.0000,423300.0000,420200.0000,422050.0000,7596,0
20130808,422100.0000,424200.0000,421125.0000,423425.0000,7726,0
20130809,423600.0000,424000.0000,420625.0000,421550.0000,4952,0
20130812,421275.0000,422150.0000,418850.0000,421775.0000,5458,0
20130813,422000.0000,423600.0000,419800.0000,422700.0000,7145,0
20130814,422850.0000,423175.0000,420300.0000,420500.0000,4529,0
20130815,419850.0000,420425.0000,413650.0000,413925.0000,10469,0
20130816,414100.0000,415425.0000,412500.0000,412775.0000,7856,0
20130819,412750.0000,414125.0000,410750.0000,411225.0000,5832,0
20130820,411000.0000,414125.0000,410300.0000,412650.0000,5340,0
20130821,412775.0000,413675.0000,408575.0000,409125.0000,10932,0
20130822,408750.0000,414375.0000,407900.0000,413700.0000,6745,0
20130823,413800.0000,415625.0000,412675.0000,415350.0000,8777,0
20130826,415250.0000,416825.0000,413350.0000,413550.0000,6459,0
20130827,413750.0000,413850.0000,406700.0000,407050.0000,12325,0
20130828,406950.0000,409750.0000,406250.0000,408050.0000,7444,0
20130829,407750.0000,411125.0000,407250.0000,409175.0000,9152,0
20130830,409675.0000,411200.0000,406425.0000,407825.0000,11318,0
20130903,409000.0000,412450.0000,407750.0000,409775.0000,9384,0
20130904,409475.0000,413725.0000,408825.0000,413350.0000,6915,0
20130905,413650.0000,414500.0000,412600.0000,413250.0000,4362,0
20130906,413125.0000,415950.0000,409750.0000,413375.0000,10266,0
20130909,413775.0000,417875.0000,413100.0000,417275.0000,5820,0
20130910,417700.0000,420750.0000,417300.0000,420600.0000,11697,0
20130911,420500.0000,422575.0000,419450.0000,422200.0000,21200,0
20130912,422325.0000,422450.0000,420500.0000,421225.0000,33708,0
20130913,421425.0000,422175.0000,420700.0000,422150.0000,29872,0
20130916,426625.0000,426625.0000,423750.0000,424500.0000,61249,0
20130917,424700.0000,426300.0000,424700.0000,426250.0000,28356,0
20130918,426250.0000,432375.0000,425075.0000,431100.0000,34691,0
20130919,432450.0000,432500.0000,430200.0000,431075.0000,14767,0
20130920,432450.0000,432500.0000,430200.0000,431075.0000,0,0
20130923,426375.0000,426850.0000,422450.0000,423175.0000,4556,0
20130924,423400.0000,425250.0000,422000.0000,423125.0000,5157,0
20130925,423100.0000,423750.0000,421250.0000,421450.0000,3362,0
20130926,422000.0000,424325.0000,421500.0000,423125.0000,3571,0
20130927,423675.0000,423800.0000,420050.0000,421600.0000,6177,0
20130930,419225.0000,420225.0000,416750.0000,418575.0000,4824,0
20131001,419775.0000,423000.0000,418875.0000,422350.0000,7522,0
20131002,422800.0000,422875.0000,418375.0000,420775.0000,8070,0
20131003,420600.0000,421025.0000,415875.0000,417425.0000,9367,0
20131004,417050.0000,421375.0000,416850.0000,421200.0000,4193,0
20131007,419225.0000,419800.0000,416600.0000,416925.0000,5427,0
20131008,416850.0000,417800.0000,411600.0000,412600.0000,7957,0
20131009,412675.0000,414525.0000,410125.0000,412200.0000,6534,0
20131010,412500.0000,421750.0000,412075.0000,421250.0000,12204,0
20131011,420850.0000,424975.0000,418325.0000,424750.0000,5220,0
20131014,421250.0000,426600.0000,420225.0000,426075.0000,5527,0
20131015,426550.0000,427350.0000,422375.0000,423000.0000,4895,0
20131016,423700.0000,429175.0000,422900.0000,428300.0000,11700,0
20131017,428450.0000,432175.0000,426650.0000,431950.0000,7490,0
20131018,431950.0000,435075.0000,431800.0000,434125.0000,5133,0
20131021,434475.0000,435500.0000,433850.0000,434550.0000,7946,0
20131022,434425.0000,438575.0000,434000.0000,437350.0000,5123,0
20131023,437025.0000,437125.0000,433625.0000,435450.0000,3789,0
20131024,435375.0000,437875.0000,435125.0000,437125.0000,5107,0
20131025,437125.0000,438875.0000,435750.0000,438475.0000,5680,0
20131028,438500.0000,440500.0000,437950.0000,439725.0000,6125,0
20131029,439675.0000,442100.0000,438700.0000,441850.0000,4947,0
20131030,441925.0000,443275.0000,437950.0000,440150.0000,7055,0
20131031,438875.0000,441000.0000,437575.0000,437750.0000,7337,0
20131101,438725.0000,440250.0000,436875.0000,438675.0000,7233,0
20131104,438700.0000,441000.0000,438400.0000,440750.0000,5280,0
20131105,440625.0000,440950.0000,437625.0000,439125.0000,5286,0
20131106,439075.0000,442450.0000,439025.0000,441400.0000,5491,0
20131107,440925.0000,443575.0000,435625.0000,436300.0000,7795,0
20131108,436300.0000,442000.0000,434075.0000,441525.0000,5760,0
20131111,441175.0000,442500.0000,440750.0000,441900.0000,4558,0
20131112,441900.0000,442425.0000,439625.0000,441275.0000,5132,0
20131113,441150.0000,445475.0000,438625.0000,444675.0000,5847,0
20131114,444900.0000,447225.0000,444425.0000,446925.0000,6028,0
20131115,446725.0000,449000.0000,446700.0000,448375.0000,4096,0
20131118,448400.0000,449875.0000,446250.0000,447175.0000,5450,0
20131119,447375.0000,448375.0000,445500.0000,446300.0000,5621,0
20131120,446425.0000,448450.0000,443750.0000,444925.0000,5637,0
20131121,444950.0000,448825.0000,443925.0000,448425.0000,5441,0
20131122,448725.0000,450825.0000,448050.0000,450300.0000,5143,0
20131125,450575.0000,452225.0000,449675.0000,450600.0000,5256,0
20131126,450550.0000,451825.0000,449800.0000,450500.0000,4429,0
20131127,450375.0000,451825.0000,450325.0000,451075.0000,3207,0
20131129,451225.0000,453075.0000,450750.0000,451025.0000,3382,0
20131202,451425.0000,452175.0000,449300.0000,449925.0000,10366,0
20131203,449925.0000,450375.0000,446575.0000,447850.0000,9787,0
20131204,448050.0000,449825.0000,444500.0000,447950.0000,7425,0
20131205,448050.0000,448525.0000,445625.0000,446000.0000,9028,0
20131206,446175.0000,451400.0000,446100.0000,451250.0000,11212,0
20131209,451525.0000,452800.0000,451225.0000,452250.0000,9772,0
20131210,452450.0000,452875.0000,450275.0000,450775.0000,11553,0
20131211,451375.0000,451950.0000,444875.0000,445200.0000,28028,0
20131212,445350.0000,445950.0000,443125.0000,443725.0000,28098,0
20131213,444675.0000,445125.0000,443000.0000,443675.0000,27139,0
20131216,446000.0000,448000.0000,446000.0000,446650.0000,34294,0
20131217,447050.0000,447050.0000,444325.0000,444825.0000,29334,0
20131218,445750.0000,453000.0000,442500.0000,452675.0000,28996,0
20131219,451625.0000,452625.0000,450375.0000,452100.0000,11994,0
20131220,451625.0000,452625.0000,450375.0000,452100.0000,0,0
20131223,454275.0000,456000.0000,454275.0000,455700.0000,4234,0
20131224,455250.0000,457375.0000,455200.0000,457275.0000,3413,0
20131226,457500.0000,459375.0000,457400.0000,459100.0000,3102,0
20131227,458875.0000,459925.0000,458325.0000,459125.0000,5535,0
20131230,458950.0000,459625.0000,458375.0000,458675.0000,5951,0
20131231,458750.0000,461625.0000,458650.0000,460275.0000,4633,0
20140102,459475.0000,460125.0000,455500.0000,456650.0000,8790,0
20140103,456950.0000,458125.0000,455200.0000,456375.0000,6104,0
20140106,456225.0000,458075.0000,454375.0000,455175.0000,7492,0
20140107,455125.0000,458625.0000,454975.0000,457675.0000,5636,0
20140108,457725.0000,458625.0000,456425.0000,458125.0000,7222,0
20140109,457825.0000,459675.0000,456125.0000,458250.0000,7045,0
20140110,458250.0000,460550.0000,456650.0000,459425.0000,5770,0
20140113,459575.0000,459600.0000,452450.0000,453775.0000,9320,0
20140114,454000.0000,458500.0000,453250.0000,458225.0000,6913,0
20140115,458125.0000,461325.0000,457925.0000,460400.0000,5361,0
20140116,460450.0000,460900.0000,458675.0000,459050.0000,5452,0
20140117,459300.0000,460625.0000,457375.0000,458575.0000,7940,0
20140121,458200.0000,460975.0000,456675.0000,459600.0000,5285,0
20140122,459325.0000,460725.0000,458675.0000,459650.0000,5299,0
20140123,459950.0000,460925.0000,453500.0000,456050.0000,11677,0
20140124,456025.0000,456925.0000,445075.0000,445525.0000,12039,0
20140127,445650.0000,447925.0000,441750.0000,443925.0000,6260,0
20140128,443775.0000,449225.0000,442850.0000,447075.0000,9237,0
20140129,448550.0000,450325.0000,441000.0000,442800.0000,10513,0
20140130,442850.0000,448300.0000,441975.0000,445300.0000,4793,0
20140131,445575.0000,447050.0000,440325.0000,444150.0000,16087,0
20140203,444950.0000,445875.0000,433125.0000,433200.0000,11718,0
20140204,434425.0000,438250.0000,433575.0000,435925.0000,10189,0
20140205,436250.0000,437550.0000,433050.0000,436000.0000,10893,0
20140206,436150.0000,442425.0000,436000.0000,441650.0000,13242,0
20140207,441975.0000,448500.0000,439650.0000,448375.0000,12432,0
20140210,448175.0000,448950.0000,446625.0000,448675.0000,11478,0
20140211,448850.0000,454825.0000,448625.0000,453400.0000,8734,0
20140212,453000.0000,455750.0000,452825.0000,454275.0000,6094,0
20140213,453700.0000,456700.0000,450575.0000,456075.0000,5128,0
20140214,455675.0000,459700.0000,454025.0000,458750.0000,7002,0
20140218,458725.0000,460025.0000,457950.0000,459350.0000,7313,0
20140219,459175.0000,461075.0000,455875.0000,456375.0000,8473,0
20140220,456700.0000,460000.0000,454400.0000,459050.0000,7477,0
20140221,458925.0000,460925.0000,458250.0000,458575.0000,8658,0
20140224,458850.0000,464125.0000,457325.0000,461475.0000,6235,0
20140225,461175.0000,462625.0000,459375.0000,461575.0000,5806,0
20140226,461925.0000,463300.0000,459625.0000,460475.0000,3129,0
20140227,460750.0000,463850.0000,458250.0000,463475.0000,4905,0
20140228,463475.0000,466550.0000,461500.0000,464400.0000,6440,0
20140303,462050.0000,462250.0000,458075.0000,460775.0000,11038,0
20140304,461150.0000,468625.0000,460975.0000,467900.0000,7595,0
20140305,467350.0000,468875.0000,467000.0000,468100.0000,5333,0
20140306,467850.0000,470200.0000,467850.0000,469075.0000,7283,0
20140307,469200.0000,472750.0000,467375.0000,469525.0000,4113,0
20140310,468875.0000,469675.0000,466500.0000,469300.0000,5147,0
20140311,469100.0000,470450.0000,465775.0000,466300.0000,12957,0
20140312,466300.0000,467225.0000,463550.0000,466925.0000,17426,0
20140313,467100.0000,468625.0000,460450.0000,461675.0000,27644,0
20140314,460750.0000,463125.0000,459775.0000,459975.0000,35857,0
20140317,462750.0000,465550.0000,462500.0000,464425.0000,32140,0
20140318,465250.0000,468075.0000,465125.0000,467700.0000,36281,0
20140319,468000.0000,468425.0000,462500.0000,464925.0000,28703,0
20140320,464375.0000,468450.0000,464125.0000,468450.0000,6536,0
20140321,466150.0000,469125.0000,463950.0000,464250.0000,6365,0
20140324,463850.0000,466500.0000,460375.0000,462350.0000,3065,0
20140325,462575.0000,466075.0000,462000.0000,464825.0000,4214,0
20140326,464725.0000,467125.0000,460425.0000,460650.0000,7305,0
20140327,461075.0000,462050.0000,458500.0000,460150.0000,5156,0
20140328,460800.0000,464800.0000,460450.0000,462600.0000,5034,0
20140331,463850.0000,466925.0000,463750.0000,466150.0000,2902,0
20140401,466225.0000,469625.0000,465650.0000,469450.0000,5910,0
20140402,469500.0000,471500.0000,469075.0000,470725.0000,5836,0
20140403,470575.0000,471750.0000,468925.0000,470750.0000,3826,0
20140404,470950.0000,473000.0000,464125.0000,465025.0000,7024,0
20140407,465225.0000,465325.0000,458625.0000,459525.0000,5445,0
20140408,460075.0000,462125.0000,457750.0000,461250.0000,4473,0
20140409,461275.0000,466625.0000,460950.0000,466200.0000,5405,0
20140410,466425.0000,466775.0000,455875.0000,456775.0000,11588,0
20140411,457375.0000,458025.0000,452000.0000,452925.0000,6768,0
20140414,451575.0000,457000.0000,450900.0000,456125.0000,8570,0
20140415,456300.0000,460925.0000,452450.0000,459900.0000,5607,0
20140416,460550.0000,464200.0000,460225.0000,463200.0000,5331,0
20140417,463025.0000,465875.0000,461825.0000,464475.0000,7652,0
20140421,464800.0000,466375.0000,464200.0000,466100.0000,1890,0
20140422,466100.0000,469625.0000,465250.0000,468475.0000,4148,0
20140423,468150.0000,470100.0000,466875.0000,468225.0000,3269,0
20140424,469650.0000,470600.0000,466125.0000,468275.0000,4398,0
20140425,468050.0000,468425.0000,463250.0000,465025.0000,3776,0
20140428,465175.0000,467825.0000,461125.0000,466500.0000,8122,0
20140429,466350.0000,468750.0000,466325.0000,467950.0000,4252,0
20140430,467600.0000,470050.0000,466625.0000,469475.0000,4509,0
20140501,469775.0000,470625.0000,467925.0000,469425.0000,5333,0
20140502,469675.0000,471425.0000,468125.0000,468600.0000,6874,0
20140505,468450.0000,469950.0000,465250.0000,468950.0000,4764,0
20140506,469225.0000,470325.0000,465450.0000,466075.0000,8675,0
20140507,465950.0000,468875.0000,463750.0000,468550.0000,4673,0
20140508,468575.0000,471175.0000,466375.0000,468075.0000,3972,0
20140509,467350.0000,468700.0000,465675.0000,468350.0000,4572,0
20140512,468800.0000,473450.0000,468800.0000,473200.0000,9501,0
20140513,473125.0000,474625.0000,473050.0000,473575.0000,4687,0
20140514,473550.0000,474275.0000,470550.0000,471325.0000,7865,0
20140515,471400.0000,472075.0000,464750.0000,466825.0000,10315,0
20140516,466725.0000,468900.0000,465375.0000,468675.0000,6804,0
20140519,469025.0000,470750.0000,466450.0000,470575.0000,4984,0
20140520,470250.0000,471075.0000,466250.0000,467025.0000,8453,0
20140521,467200.0000,471650.0000,466650.0000,471225.0000,4628,0
20140522,470950.0000,473500.0000,470750.0000,472550.0000,6098,0
20140523,472475.0000,474750.0000,472400.0000,474225.0000,2901,0
20140527,474525.0000,477500.0000,474275.0000,477300.0000,4100,0
20140528,477350.0000,478450.0000,476250.0000,477275.0000,5474,0
20140529,477250.0000,479500.0000,476875.0000,479475.0000,4617,0
20140530,479225.0000,480500.0000,478575.0000,480375.0000,3518,0
20140602,480275.0000,481075.0000,478375.0000,480450.0000,6487,0
20140603,480475.0000,480850.0000,479000.0000,480525.0000,7391,0
20140604,480650.0000,481750.0000,479075.0000,481425.0000,5073,0
20140605,481275.0000,485175.0000,480325.0000,484625.0000,6056,0
20140606,484500.0000,487375.0000,484500.0000,487325.0000,3741,0
20140609,487375.0000,488625.0000,486450.0000,487550.0000,7142,0
20140610,487125.0000,487875.0000,485875.0000,487625.0000,12600,0
20140611,487600.0000,487675.0000,484750.0000,485975.0000,25472,0
20140612,485950.0000,486850.0000,481250.0000,482625.0000,27588,0
20140613,483375.0000,484200.0000,481875.0000,483925.0000,20874,0
20140616,483250.0000,485075.0000,482750.0000,484150.0000,39356,0
20140617,483325.0000,485625.0000,483050.0000,485400.0000,39164,0
20140618,485625.0000,489375.0000,484750.0000,489250.0000,16869,0
20140619,489500.0000,489875.0000,488500.0000,489625.0000,9073,0
20140620,487250.0000,488875.0000,487125.0000,488300.0000,6489,0
20140623,488150.0000,489875.0000,487550.0000,488250.0000,3840,0
20140624,487825.0000,489950.0000,485000.0000,485800.0000,3914,0
20140625,485700.0000,488250.0000,484375.0000,487350.0000,5228,0
20140626,487150.0000,487675.0000,484000.0000,487175.0000,4440,0
20140627,487075.0000,488375.0000,485800.0000,488000.0000,3278,0
20140630,488000.0000,489075.0000,487025.0000,488100.0000,4154,0
20140701,488675.0000,492875.0000,488450.0000,491450.0000,4476,0
20140702,491700.0000,492425.0000,491250.0000,491925.0000,3102,0
20140703,491875.0000,494575.0000,491575.0000,494400.0000,3616,0
20140707,494100.0000,494300.0000,491825.0000,492750.0000,2144,0
20140708,492600.0000,492625.0000,488250.0000,490100.0000,5071,0
20140709,490050.0000,492050.0000,489675.0000,491800.0000,4419,0
20140710,492000.0000,492075.0000,486375.0000,489450.0000,6418,0
20140711,489150.0000,490875.0000,488250.0000,490600.0000,4305,0
20140714,490725.0000,493500.0000,490675.0000,492750.0000,5662,0
20140715,492750.0000,494075.0000,489750.0000,492000.0000,8020,0
20140716,491850.0000,494450.0000,491800.0000,493700.0000,4030,0
20140717,492875.0000,494000.0000,487200.0000,488400.0000,5659,0
20140718,487250.0000,493500.0000,485700.0000,492900.0000,7995,0
20140721,492600.0000,492850.0000,489825.0000,491575.0000,4125,0
20140722,491475.0000,495075.0000,491350.0000,493725.0000,6281,0
20140723,493225.0000,495800.0000,493225.0000,495200.0000,3431,0
20140724,495300.0000,496400.0000,494200.0000,495175.0000,4386,0
20140725,494500.0000,495175.0000,492075.0000,492850.0000,2889,0
20140728,492650.0000,494000.0000,490325.0000,493225.0000,3992,0
20140729,493000.0000,494875.0000,490600.0000,490750.0000,5905,0
20140730,491125.0000,493500.0000,489250.0000,491275.0000,6657,0
20140731,491300.0000,491300.0000,480875.0000,481200.0000,10640,0
20140801,481825.0000,483000.0000,477625.0000,479625.0000,9261,0
20140804,480025.0000,484300.0000,478875.0000,483025.0000,3335,0
20140805,482525.0000,483250.0000,477000.0000,478250.0000,12234,0
20140806,478900.0000,480825.0000,475825.0000,478700.0000,3911,0
20140807,478700.0000,481300.0000,475000.0000,476300.0000,7966,0
20140808,476275.0000,482075.0000,472625.0000,480925.0000,6596,0
20140811,480775.0000,485200.0000,480775.0000,483150.0000,3891,0
20140812,483450.0000,484625.0000,481000.0000,482600.0000,3952,0
20140813,483125.0000,486575.0000,482775.0000,486175.0000,6102,0
20140814,486500.0000,488725.0000,485575.0000,488375.0000,3941,0
20140815,488475.0000,490250.0000,484375.0000,488100.0000,5616,0
20140818,489350.0000,492200.0000,489250.0000,491875.0000,6133,0
20140819,492150.0000,494875.0000,492150.0000,494300.0000,2938,0
20140820,494325.0000,496425.0000,493275.0000,495825.0000,2405,0
20140821,495650.0000,497875.0000,495200.0000,497400.0000,2549,0
20140822,497425.0000,497850.0000,495500.0000,496950.0000,3103,0
20140825,497350.0000,499950.0000,497325.0000,498725.0000,3835,0
20140826,498800.0000,500775.0000,498125.0000,499650.0000,2098,0
20140827,499750.0000,500075.0000,498450.0000,499275.0000,3538,0
20140828,499125.0000,499800.0000,496900.0000,499175.0000,3194,0
20140829,499500.0000,500925.0000,498175.0000,500350.0000,2560,0
20140902,499725.0000,501550.0000,498175.0000,499950.0000,7852,0
20140903,499950.0000,502700.0000,499125.0000,499700.0000,4066,0
20140904,499750.0000,502450.0000,497750.0000,499450.0000,4006,0
20140905,499750.0000,501850.0000,497125.0000,501500.0000,8829,0
20140908,501275.0000,501550.0000,498500.0000,500150.0000,5033,0
20140909,500125.0000,500725.0000,495875.0000,497425.0000,14839,0
20140910,497325.0000,499000.0000,495450.0000,498750.0000,13256,0
20140911,498600.0000,499375.0000,496275.0000,499225.0000,25476,0
20140912,498875.0000,498875.0000,494875.0000,496200.0000,33781,0
20140915,496450.0000,496625.0000,494750.0000,496075.0000,45216,0
20140916,495000.0000,500500.0000,495000.0000,499900.0000,43302,0
20140917,500375.0000,502625.0000,498750.0000,500375.0000,14152,0
20140918,501550.0000,503375.0000,501550.0000,503075.0000,8707,0
20140919,501500.0000,503575.0000,499625.0000,500950.0000,4806,0
20140922,500525.0000,500725.0000,495750.0000,496575.0000,2055,0
