DATE, OPEN, HIGH, LOW, CLOSE, VOL, P
20000103,95000.0000,95000.0000,94835.9375,94835.9375,0,0
20000104,95000.0000,95250.0000,94875.0000,95218.7500,666,0
20000105,95054.6875,95203.1250,94546.8750,94578.1250,4790,0
20000106,94726.5625,94945.3125,94726.5625,94914.0625,2509,0
20000107,95023.4375,95335.9375,94687.5000,95328.1250,3429,0
20000110,95054.6875,95156.2500,95023.4375,95085.9375,3429,0
20000112,94273.4375,94437.5000,94085.9375,94132.8125,2403,0
20000113,94250.0000,94765.6250,94125.0000,94750.0000,11632,0
20000114,95000.0000,95054.6875,94218.7500,94328.1250,2445,0
20000118,94203.1250,94203.1250,93687.5000,93804.6875,5193,0
20000119,94000.0000,94109.3750,93914.0625,94015.6250,4743,0
20000120,93664.0625,94132.8125,93625.0000,93687.5000,1802,0
20000121,93625.0000,93656.2500,93335.9375,93578.1250,10450,0
20000124,93750.0000,94187.5000,93625.0000,94187.5000,13357,0
20000125,94218.7500,94382.8125,94085.9375,94125.0000,7841,0
20000126,94156.2500,94476.5625,94125.0000,94265.6250,9732,0
20000127,94304.6875,94304.6875,93765.6250,94218.7500,7908,0
20000128,93968.7500,95000.0000,93468.7500,94500.0000,13878,0
20000131,94218.7500,94687.5000,94156.2500,94382.8125,3986,0
20000201,94609.3750,94835.9375,94437.5000,94726.5625,4916,0
20000202,94687.5000,95156.2500,94406.2500,94835.9375,9083,0
20000203,95125.0000,96414.0625,94937.5000,95523.4375,10844,0
20000204,95664.0625,96000.0000,95000.0000,95125.0000,5558,0
20000207,95000.0000,95000.0000,94437.5000,94437.5000,11674,0
20000208,94585.9375,94937.5000,94585.9375,94773.4375,4460,0
20000209,94859.3750,94937.5000,94218.7500,94265.6250,4947,0
20000210,94468.7500,94523.4375,93804.6875,93859.3750,8128,0
20000211,94000.0000,94125.0000,93804.6875,94015.6250,7401,0
20000214,94015.6250,94625.0000,94015.6250,94585.9375,22375,0
20000215,94445.3125,94609.3750,94335.9375,94406.2500,15912,0
20000216,94273.4375,94406.2500,94218.7500,94375.0000,16480,0
20000217,94500.0000,94773.4375,94085.9375,94164.0625,26725,0
20000218,94328.1250,94718.7500,94328.1250,94703.1250,21054,0
20000222,94945.3125,95750.0000,94945.3125,95703.1250,64993,0
20000223,95554.6875,95632.8125,95132.8125,95156.2500,77128,0
20000224,95250.0000,95976.5625,95226.5625,95804.6875,101090,0
20000225,95632.8125,95914.0625,95468.7500,95804.6875,148321,0
20000228,95875.0000,95976.5625,95250.0000,95273.4375,201362,0
20000229,95304.6875,95437.5000,95132.8125,95382.8125,193242,0
20000301,95406.2500,95835.9375,95359.3750,95554.6875,190319,0
20000302,95578.1250,95585.9375,95203.1250,95468.7500,157137,0
20000303,95476.5625,96000.0000,95445.3125,95664.0625,144938,0
20000306,95609.3750,95687.5000,95328.1250,95437.5000,100976,0
20000307,95445.3125,95750.0000,95132.8125,95585.9375,192978,0
20000308,95609.3750,95804.6875,95414.0625,95585.9375,109660,0
20000309,95625.0000,96156.2500,95585.9375,95835.9375,166261,0
20000310,95804.6875,95859.3750,95500.0000,95578.1250,113274,0
20000313,95687.5000,96375.0000,95476.5625,95765.6250,150804,0
20000314,95804.6875,96265.6250,95437.5000,96250.0000,195079,0
20000315,96250.0000,96726.5625,96078.1250,96414.0625,211210,0
20000316,96414.0625,96773.4375,96335.9375,96656.2500,168159,0
20000317,96656.2500,97187.5000,96585.9375,96976.5625,200589,0
20000320,96968.7500,97054.6875,96726.5625,96968.7500,48162,0
20000321,96976.5625,97250.0000,96835.9375,97164.0625,128131,0
20000322,97226.5625,97359.3750,97023.4375,97226.5625,154776,0
20000323,97375.0000,97625.0000,97023.4375,97109.3750,451,0
20000324,96835.9375,96835.9375,96437.5000,96445.3125,1,0
20000327,96546.8750,96546.8750,96546.8750,96546.8750,10,0
20000328,96523.4375,96765.6250,96523.4375,96687.5000,685,0
20000329,96835.9375,96859.3750,96835.9375,96859.3750,1,0
20000330,97156.2500,97664.0625,97156.2500,97609.3750,689,0
20000331,97906.2500,97906.2500,97804.6875,97875.0000,516,0
20000403,97906.2500,98085.9375,97906.2500,98085.9375,150,0
20000404,98187.5000,99625.0000,98187.5000,98859.3750,1290,0
20000405,98656.2500,98656.2500,98554.6875,98585.9375,280,0
20000406,98437.5000,98468.7500,98085.9375,98375.0000,280,0
20000410,98859.3750,99054.6875,98835.9375,99046.8750,505,0
20000411,99414.0625,99500.0000,98273.4375,98375.0000,2011,0
20000412,98085.9375,98250.0000,97625.0000,97718.7500,660,0
20000413,98125.0000,98125.0000,98125.0000,98125.0000,1582,0
20000414,98125.0000,98585.9375,97773.4375,98359.3750,1095,0
20000417,98156.2500,98250.0000,97656.2500,97687.5000,1362,0
20000418,97703.1250,97703.1250,97335.9375,97585.9375,1046,0
20000419,98078.1250,98132.8125,98078.1250,98125.0000,10,0
20000420,98054.6875,98054.6875,98054.6875,98054.6875,1319,0
20000424,98054.6875,98054.6875,98054.6875,98054.6875,0,0
20000425,97726.5625,97765.6250,97304.6875,97335.9375,558,0
20000426,97375.0000,97585.9375,97273.4375,97335.9375,929,0
20000427,97335.9375,97375.0000,96546.8750,96609.3750,1492,0
20000428,96437.5000,96835.9375,96273.4375,96718.7500,1324,0
20000501,96687.5000,96750.0000,96445.3125,96468.7500,1474,0
20000502,96375.0000,96554.6875,96187.5000,96203.1250,8502,0
20000503,96156.2500,96304.6875,95718.7500,95726.5625,3578,0
20000504,95625.0000,95875.0000,95304.6875,95335.9375,6788,0
20000505,95718.7500,95750.0000,95000.0000,95085.9375,9462,0
20000508,95304.6875,95335.9375,94804.6875,94828.1250,2878,0
20000509,94945.3125,95132.8125,94773.4375,95085.9375,6667,0
20000510,95164.0625,95773.4375,95164.0625,95585.9375,5005,0
20000511,95718.7500,95968.7500,95382.8125,95726.5625,11516,0
20000512,95750.0000,95906.2500,95023.4375,95109.3750,2609,0
20000515,95125.0000,95414.0625,95125.0000,95359.3750,15300,0
20000516,95554.6875,95875.0000,95335.9375,95609.3750,19440,0
20000517,95335.9375,95468.7500,95156.2500,95273.4375,15734,0
20000518,95226.5625,95265.6250,94687.5000,94773.4375,38472,0
20000519,94804.6875,95187.5000,94804.6875,95156.2500,49090,0
20000522,95304.6875,95875.0000,95187.5000,95718.7500,40205,0
20000523,95585.9375,95632.8125,95328.1250,95625.0000,40205,0
20000525,95359.3750,96203.1250,95085.9375,96109.3750,132465,0
20000526,96015.6250,96625.0000,95906.2500,96554.6875,112553,0
20000530,96500.0000,96523.4375,96132.8125,96226.5625,168293,0
20000531,96226.5625,96882.8125,96218.7500,96773.4375,181330,0
20000601,96804.6875,97625.0000,96773.4375,97304.6875,234092,0
20000602,97273.4375,98835.9375,97218.7500,97609.3750,303860,0
20000605,97554.6875,97937.5000,97445.3125,97835.9375,150434,0
20000606,97859.3750,97859.3750,97273.4375,97726.5625,153134,0
20000607,97765.6250,97937.5000,97414.0625,97773.4375,176375,0
20000608,97750.0000,97937.5000,97328.1250,97859.3750,179125,0
20000609,97765.6250,97968.7500,97609.3750,97765.6250,116076,0
20000612,97750.0000,98023.4375,97632.8125,98015.6250,58039,0
20000613,98015.6250,98304.6875,97726.5625,97804.6875,223697,0
20000614,97804.6875,98359.3750,97656.2500,98304.6875,203849,0
20000615,98304.6875,98375.0000,97968.7500,98265.6250,155462,0
20000616,98265.6250,98804.6875,98125.0000,98664.0625,182914,0
20000619,98726.5625,98765.6250,98414.0625,98500.0000,82820,0
20000620,98515.6250,98664.0625,98265.6250,98375.0000,126569,0
20000621,98375.0000,98414.0625,97804.6875,97828.1250,156274,0
20000622,97804.6875,97835.9375,97609.3750,97656.2500,1077,0
20000623,97250.0000,97359.3750,97226.5625,97304.6875,20,0
20000626,97406.2500,97882.8125,97328.1250,97882.8125,52,0
20000627,97718.7500,97937.5000,97687.5000,97882.8125,1507,0
20000628,97718.7500,97875.0000,97609.3750,97804.6875,866,0
20000629,98382.8125,98468.7500,98304.6875,98304.6875,103,0
20000630,98476.5625,98515.6250,98375.0000,98406.2500,61,0
20000703,98554.6875,98773.4375,98437.5000,98765.6250,1,0
20000705,98937.5000,99156.2500,98859.3750,98859.3750,1870,0
20000706,98656.2500,98664.0625,98468.7500,98468.7500,3458,0
20000707,98554.6875,99054.6875,98554.6875,98804.6875,2109,0
20000710,98546.8750,98625.0000,98515.6250,98625.0000,722,0
20000711,98585.9375,98687.5000,98500.0000,98500.0000,1247,0
20000712,98382.8125,98437.5000,98273.4375,98304.6875,619,0
20000713,98585.9375,98828.1250,98585.9375,98804.6875,918,0
20000714,98804.6875,98968.7500,98078.1250,98085.9375,176,0
20000717,97835.9375,97859.3750,97687.5000,97750.0000,6,0
20000718,97835.9375,97906.2500,97773.4375,97773.4375,202,0
20000719,97554.6875,97835.9375,97554.6875,97773.4375,241,0
20000720,97835.9375,98828.1250,97835.9375,98804.6875,364,0
20000721,99109.3750,99109.3750,98718.7500,98882.8125,182,0
20000724,98718.7500,98750.0000,98585.9375,98609.3750,2463,0
20000725,98687.5000,98718.7500,98687.5000,98703.1250,336,0
20000726,98882.8125,98906.2500,98703.1250,98718.7500,4089,0
20000727,98773.4375,99054.6875,98773.4375,98945.3125,985,0
20000728,98585.9375,98914.0625,98515.6250,98804.6875,1060,0
20000731,98687.5000,98835.9375,98687.5000,98804.6875,2998,0
20000801,98835.9375,99156.2500,98835.9375,99125.0000,7413,0
20000802,99125.0000,99328.1250,99046.8750,99304.6875,9362,0
20000803,99468.7500,99554.6875,99328.1250,99414.0625,6982,0
20000804,99476.5625,99835.9375,99375.0000,99718.7500,8219,0
20000807,99750.0000,99750.0000,99375.0000,99406.2500,4428,0
20000808,99406.2500,99703.1250,99406.2500,99687.5000,6936,0
20000809,99585.9375,99773.4375,99437.5000,99750.0000,9346,0
20000810,99773.4375,99968.7500,99718.7500,99906.2500,4004,0
20000811,100000.0000,100125.0000,99437.5000,99515.6250,16931,0
20000814,99468.7500,99664.0625,99304.6875,99656.2500,8087,0
20000815,99515.6250,99546.8750,99359.3750,99476.5625,5603,0
20000816,99468.7500,99500.0000,99226.5625,99375.0000,15975,0
20000817,99359.3750,99468.7500,99304.6875,99437.5000,24162,0
20000818,99445.3125,99750.0000,99414.0625,99656.2500,20837,0
20000821,99656.2500,99656.2500,99476.5625,99585.9375,28012,0
20000822,99625.0000,99718.7500,99546.8750,99632.8125,16465,0
20000823,99804.6875,100085.9375,99804.6875,100046.8750,62659,0
20000824,100054.6875,100304.6875,100000.0000,100054.6875,40817,0
20000825,100054.6875,100265.6250,99968.7500,100054.6875,71431,0
20000828,100015.6250,100109.3750,99664.0625,99718.7500,82532,0
20000829,99750.0000,99750.0000,99468.7500,99500.0000,130055,0
20000830,99500.0000,99578.1250,99304.6875,99523.4375,215702,0
20000831,99554.6875,100187.5000,99500.0000,100078.1250,242316,0
20000901,100125.0000,100632.8125,100109.3750,100445.3125,242622,0
20000905,100437.5000,100546.8750,100203.1250,100468.7500,13,0
20000906,100445.3125,100445.3125,100132.8125,100203.1250,154873,0
20000907,100109.3750,100304.6875,99945.3125,100015.6250,207754,0
20000908,100054.6875,100226.5625,100015.6250,100164.0625,116102,0
20000911,100156.2500,100156.2500,99804.6875,99945.3125,125490,0
20000912,99945.3125,100085.9375,99804.6875,99945.3125,147145,0
20000913,99945.3125,100304.6875,99937.5000,100273.4375,187591,0
20000914,100304.6875,100546.8750,99828.1250,99976.5625,298584,0
20000915,99937.5000,100164.0625,99632.8125,99750.0000,254672,0
20000918,99750.0000,99750.0000,99406.2500,99632.8125,199844,0
20000919,99687.5000,99804.6875,99554.6875,99726.5625,135424,0
20000920,99750.0000,99875.0000,99468.7500,99500.0000,183764,0
20000921,99585.9375,99718.7500,99375.0000,99664.0625,1730,0
20000922,100000.0000,100125.0000,99835.9375,99875.0000,706,0
20000925,99859.3750,100000.0000,99859.3750,99945.3125,913,0
20000926,99882.8125,100203.1250,99835.9375,100203.1250,461,0
20000927,100054.6875,100132.8125,99906.2500,100132.8125,776,0
20000928,100156.2500,100273.4375,100125.0000,100132.8125,58,0
20000929,100304.6875,100437.5000,100226.5625,100226.5625,3,0
20001002,100125.0000,100226.5625,100015.6250,100203.1250,2546,0
20001003,100125.0000,100203.1250,99882.8125,99914.0625,2287,0
20001004,100023.4375,100109.3750,99750.0000,99804.6875,1001,0
20001005,99859.3750,100023.4375,99750.0000,100023.4375,235,0
20001006,99875.0000,100273.4375,99773.4375,100265.6250,1615,0
20001010,100273.4375,100414.0625,100218.7500,100414.0625,586,0
20001011,100718.7500,100773.4375,100554.6875,100578.1250,1072,0
20001012,100468.7500,101156.2500,100414.0625,100968.7500,3686,0
20001013,101054.6875,101054.6875,100875.0000,100968.7500,891,0
20001016,100718.7500,100906.2500,100718.7500,100859.3750,299,0
20001017,100937.5000,101375.0000,100937.5000,101335.9375,1489,0
20001018,101500.0000,102125.0000,101359.3750,101375.0000,2283,0
20001019,101203.1250,101625.0000,101125.0000,101406.2500,2328,0
20001020,101500.0000,101632.8125,101437.5000,101625.0000,1296,0
20001023,101703.1250,101945.3125,101664.0625,101945.3125,4383,0
20001024,101750.0000,101765.6250,101500.0000,101718.7500,1988,0
20001025,101906.2500,101968.7500,101304.6875,101382.8125,2620,0
20001026,101273.4375,101718.7500,101273.4375,101375.0000,2226,0
20001027,101250.0000,101500.0000,101000.0000,101125.0000,3640,0
20001030,101132.8125,101164.0625,100906.2500,101023.4375,2999,0
20001031,101085.9375,101265.6250,100773.4375,100804.6875,4817,0
20001101,100906.2500,101000.0000,100804.6875,100937.5000,3903,0
20001102,101000.0000,101078.1250,100914.0625,101023.4375,3892,0
20001103,101132.8125,101187.5000,100382.8125,100382.8125,2566,0
20001106,100382.8125,100445.3125,100046.8750,100164.0625,2435,0
20001107,100125.0000,100359.3750,100015.6250,100187.5000,1755,0
20001108,100085.9375,100335.9375,100085.9375,100273.4375,3847,0
20001109,100500.0000,100906.2500,100406.2500,100632.8125,7348,0
20001110,100726.5625,100828.1250,100585.9375,100750.0000,652,0
20001113,100945.3125,101132.8125,100914.0625,100945.3125,2235,0
20001114,100835.9375,101054.6875,100703.1250,101023.4375,4029,0
20001115,101164.0625,101359.3750,101023.4375,101304.6875,8538,0
20001116,101406.2500,101578.1250,101304.6875,101515.6250,13419,0
20001117,101359.3750,101609.3750,101304.6875,101375.0000,16800,0
20001120,101625.0000,101625.0000,101500.0000,101546.8750,20434,0
20001121,101523.4375,101578.1250,101437.5000,101578.1250,30158,0
20001122,101687.5000,102000.0000,101687.5000,101945.3125,42118,0
20001124,101773.4375,101835.9375,101703.1250,101804.6875,14016,0
20001127,101656.2500,101804.6875,101554.6875,101773.4375,97207,0
20001128,101804.6875,102187.5000,101750.0000,102164.0625,195719,0
20001129,102164.0625,102585.9375,102046.8750,102382.8125,280075,0
20001130,102523.4375,103164.0625,102515.6250,103023.4375,290461,0
20001201,102726.5625,103000.0000,102523.4375,102585.9375,210037,0
20001204,102585.9375,102968.7500,102406.2500,102585.9375,151812,0
20001205,102523.4375,103218.7500,102468.7500,103156.2500,244084,0
20001206,103164.0625,103945.3125,103046.8750,103773.4375,306908,0
20001207,103773.4375,103937.5000,103406.2500,103804.6875,259167,0
20001208,103773.4375,103937.5000,103203.1250,103468.7500,228702,0
20001211,103468.7500,103468.7500,103203.1250,103359.3750,81559,0
20001212,103304.6875,103546.8750,103132.8125,103500.0000,115445,0
20001213,103625.0000,104132.8125,103304.6875,103976.5625,159146,0
20001214,104078.1250,104625.0000,104046.8750,104375.0000,211059,0
20001215,104406.2500,104664.0625,104132.8125,104609.3750,156573,0
20001218,104468.7500,105156.2500,104468.7500,104773.4375,147927,0
20001219,104687.5000,104875.0000,104304.6875,104546.8750,175644,0
20001220,105226.5625,105226.5625,105015.6250,105023.4375,1345,0
20001221,105156.2500,105414.0625,104906.2500,105304.6875,1498,0
20001222,105125.0000,105500.0000,105085.9375,105468.7500,250,0
20001226,105359.3750,105468.7500,105085.9375,105375.0000,10,0
20001227,104835.9375,104835.9375,104835.9375,104835.9375,303,0
20001228,104656.2500,104656.2500,104656.2500,104656.2500,132,0
20001229,104835.9375,104968.7500,104750.0000,104804.6875,3221,0
20010102,105218.7500,106125.0000,105156.2500,106109.3750,2712,0
20010103,106250.0000,106250.0000,104523.4375,104656.2500,1562,0
20010104,104718.7500,105406.2500,104609.3750,105375.0000,2556,0
20010105,105187.5000,105937.5000,105187.5000,105914.0625,918,0
20010108,105687.5000,106273.4375,105687.5000,106156.2500,1401,0
20010109,105437.5000,105875.0000,105414.0625,105750.0000,772,0
20010110,105625.0000,105656.2500,105046.8750,105109.3750,1816,0
20010111,105375.0000,105375.0000,104656.2500,104882.8125,896,0
20010112,104437.5000,104445.3125,104054.6875,104132.8125,1849,0
20010116,104375.0000,104500.0000,104125.0000,104304.6875,2571,0
20010117,104085.9375,105054.6875,103968.7500,104804.6875,2297,0
20010118,105000.0000,105335.9375,104687.5000,105304.6875,1637,0
20010119,105328.1250,105328.1250,104656.2500,104773.4375,383,0
20010122,104632.8125,104664.0625,104359.3750,104414.0625,687,0
20010123,104609.3750,104703.1250,103937.5000,103976.5625,9666,0
20010124,103835.9375,104203.1250,103750.0000,103835.9375,3565,0
20010125,103765.6250,104125.0000,103468.7500,104054.6875,1140,0
20010126,104250.0000,104437.5000,103914.0625,104085.9375,2205,0
20010129,104187.5000,104218.7500,103914.0625,103968.7500,608,0
20010130,103968.7500,104625.0000,103945.3125,104445.3125,3507,0
20010131,104773.4375,104968.7500,104523.4375,104906.2500,1793,0
20010201,105515.6250,105585.9375,105250.0000,105406.2500,4439,0
20010202,104945.3125,105468.7500,104875.0000,104945.3125,4331,0
20010205,104968.7500,105125.0000,104906.2500,104945.3125,945,0
20010206,104859.3750,104906.2500,104609.3750,104632.8125,1643,0
20010207,104906.2500,104976.5625,104765.6250,104804.6875,1096,0
20010208,104687.5000,104875.0000,104437.5000,104765.6250,10601,0
20010209,104906.2500,105226.5625,104875.0000,105226.5625,4761,0
20010212,105273.4375,105328.1250,104976.5625,105000.0000,3287,0
20010213,105187.5000,105335.9375,104773.4375,104835.9375,8104,0
20010214,104937.5000,104937.5000,104445.3125,104500.0000,8329,0
20010215,104109.3750,104335.9375,103859.3750,104054.6875,15957,0
20010216,104359.3750,104703.1250,103773.4375,104664.0625,8507,0
20010220,104578.1250,104750.0000,104359.3750,104664.0625,34090,0
20010221,104687.5000,104835.9375,104335.9375,104414.0625,29222,0
20010222,104476.5625,104609.3750,104273.4375,104445.3125,54577,0
20010223,104359.3750,104968.7500,104328.1250,104804.6875,110282,0
20010226,104726.5625,105085.9375,104554.6875,105078.1250,130961,0
20010227,105109.3750,105703.1250,105085.9375,105515.6250,170970,0
20010228,105804.6875,106000.0000,105414.0625,105937.5000,324085,0
20010301,105976.5625,106335.9375,105835.9375,106132.8125,275486,0
20010302,106085.9375,106250.0000,105437.5000,105476.5625,239426,0
20010305,105468.7500,105625.0000,105304.6875,105468.7500,137880,0
20010306,105375.0000,105703.1250,105218.7500,105445.3125,158567,0
20010307,105554.6875,105968.7500,105476.5625,105804.6875,197076,0
20010308,105875.0000,106156.2500,105804.6875,105976.5625,152847,0
20010309,105968.7500,106156.2500,105359.3750,105687.5000,212550,0
20010312,105664.0625,106078.1250,105656.2500,105804.6875,156982,0
20010313,106015.6250,106023.4375,105554.6875,105632.8125,164145,0
20010314,105664.0625,106406.2500,105664.0625,106203.1250,259699,0
20010315,106335.9375,106687.5000,106085.9375,106468.7500,228335,0
20010316,106546.8750,107000.0000,106414.0625,106750.0000,258931,0
20010319,106750.0000,106804.6875,106328.1250,106335.9375,105274,0
20010320,106468.7500,106882.8125,106250.0000,106632.8125,135086,0
20010321,106906.2500,107054.6875,106625.0000,106804.6875,208344,0
20010322,106406.2500,106875.0000,106406.2500,106750.0000,162,0
20010323,106375.0000,106468.7500,106265.6250,106273.4375,307,0
20010326,106015.6250,106015.6250,106015.6250,106015.6250,0,0
20010327,105906.2500,106125.0000,105132.8125,105156.2500,1613,0
20010328,105273.4375,105335.9375,105156.2500,105304.6875,482,0
20010329,105437.5000,105500.0000,105304.6875,105406.2500,594,0
20010330,105976.5625,105976.5625,105765.6250,105765.6250,50,0
20010402,106000.0000,106000.0000,105273.4375,105445.3125,939,0
20010403,105500.0000,105687.5000,105500.0000,105625.0000,582,0
20010404,105468.7500,105804.6875,105468.7500,105804.6875,154,0
20010405,105554.6875,105687.5000,105437.5000,105468.7500,366,0
20010406,105906.2500,106273.4375,105750.0000,106203.1250,828,0
20010409,106164.0625,106164.0625,105937.5000,105976.5625,262,0
20010410,105656.2500,105656.2500,104835.9375,104937.5000,6090,0
20010411,104304.6875,104726.5625,104304.6875,104632.8125,1547,0
20010412,104500.0000,104906.2500,104265.6250,104304.6875,3300,0
20010416,104250.0000,104250.0000,103437.5000,103445.3125,1193,0
20010417,103835.9375,104132.8125,103625.0000,104109.3750,587,0
20010418,103500.0000,104554.6875,103156.2500,104515.6250,3310,0
20010419,104375.0000,104375.0000,103632.8125,103632.8125,2869,0
20010420,103625.0000,103859.3750,103375.0000,103585.9375,2971,0
20010423,103718.7500,104187.5000,103718.7500,104132.8125,1228,0
20010424,103968.7500,104250.0000,103804.6875,104078.1250,723,0
20010425,104054.6875,104250.0000,103625.0000,103632.8125,2636,0
20010426,103554.6875,104164.0625,103468.7500,104156.2500,17862,0
20010427,103656.2500,103718.7500,103187.5000,103203.1250,1302,0
20010430,103015.6250,103203.1250,102718.7500,103203.1250,1179,0
20010501,103156.2500,103625.0000,103078.1250,103476.5625,3636,0
20010502,103437.5000,103687.5000,103250.0000,103500.0000,1923,0
20010503,103859.3750,104187.5000,103835.9375,104156.2500,2206,0
20010504,104203.1250,104882.8125,104125.0000,104265.6250,3335,0
20010507,104273.4375,104273.4375,104156.2500,104265.6250,1005,0
20010508,104304.6875,104554.6875,104085.9375,104109.3750,4906,0
20010509,104773.4375,104773.4375,104125.0000,104468.7500,5622,0
20010510,104335.9375,104335.9375,103625.0000,103656.2500,3817,0
20010511,103765.6250,103765.6250,102203.1250,102218.7500,18090,0
20010514,102664.0625,102664.0625,102375.0000,102625.0000,22773,0
20010515,102554.6875,102718.7500,102203.1250,102203.1250,10040,0
20010516,102335.9375,102625.0000,102187.5000,102414.0625,34781,0
20010517,102359.3750,102359.3750,101617.1875,102335.9375,21210,0
20010518,102414.0625,102578.1250,102312.5000,102414.0625,18575,0
20010521,102554.6875,102773.4375,102406.2500,102726.5625,15718,0
20010522,102804.6875,102906.2500,102664.0625,102703.1250,58659,0
20010523,102625.0000,102859.3750,102546.8750,102703.1250,84560,0
20010524,102804.6875,102945.3125,101937.5000,102054.6875,58152,0
20010525,102335.9375,102359.3750,101937.5000,102078.1250,51679,0
20010529,102156.2500,102304.6875,101804.6875,101945.3125,147879,0
20010530,101945.3125,102164.0625,101945.3125,102015.6250,256011,0
20010531,102109.3750,102968.7500,102046.8750,102804.6875,248338,0
20010601,102828.1250,103406.2500,102554.6875,103023.4375,175541,0
20010604,103085.9375,103375.0000,103046.8750,103335.9375,142568,0
20010605,103273.4375,103835.9375,103156.2500,103804.6875,299160,0
20010606,103687.5000,103882.8125,103500.0000,103804.6875,166378,0
20010607,103804.6875,104046.8750,103375.0000,103515.6250,232499,0
20010608,103406.2500,103476.5625,103085.9375,103187.5000,124143,0
20010611,103226.5625,103726.5625,103132.8125,103585.9375,125823,0
20010612,103632.8125,104000.0000,103523.4375,103906.2500,138234,0
20010613,103906.2500,104156.2500,103500.0000,103835.9375,199638,0
20010614,103804.6875,104304.6875,103804.6875,104156.2500,171671,0
20010615,104164.0625,104554.6875,103976.5625,104054.6875,187471,0
20010618,104085.9375,104359.3750,104046.8750,104132.8125,125900,0
20010619,104054.6875,104273.4375,103804.6875,104218.7500,161555,0
20010620,104226.5625,104554.6875,104218.7500,104437.5000,158280,0
20010621,103656.2500,103882.8125,103500.0000,103625.0000,434,0
20010622,103875.0000,104335.9375,103875.0000,104203.1250,1031,0
20010625,104085.9375,104085.9375,104085.9375,104085.9375,0,0
20010626,103773.4375,103773.4375,103414.0625,103546.8750,1372,0
20010627,103406.2500,103406.2500,103406.2500,103406.2500,0,0
20010628,103023.4375,103078.1250,102632.8125,102726.5625,688,0
20010629,102500.0000,102523.4375,102125.0000,102203.1250,2688,0
20010702,102476.5625,102703.1250,102406.2500,102687.5000,215,0
20010703,102468.7500,102523.4375,102335.9375,102359.3750,380,0
20010705,102500.0000,102523.4375,102000.0000,102187.5000,1021,0
20010706,102304.6875,102625.0000,102156.2500,102585.9375,1893,0
20010709,102718.7500,102804.6875,102703.1250,102773.4375,2105,0
20010710,102765.6250,103359.3750,102765.6250,103218.7500,1716,0
20010711,103437.5000,103578.1250,103218.7500,103226.5625,5121,0
20010712,103656.2500,103656.2500,103578.1250,103585.9375,2736,0
20010713,103406.2500,103656.2500,103187.5000,103609.3750,1015,0
20010716,103726.5625,104023.4375,103718.7500,104015.6250,127,0
20010717,104000.0000,104125.0000,103906.2500,104023.4375,1985,0
20010718,104054.6875,104828.1250,103906.2500,104828.1250,4540,0
20010719,104687.5000,104687.5000,104523.4375,104625.0000,2501,0
20010720,104835.9375,104914.0625,104523.4375,104585.9375,5086,0
20010723,104445.3125,104726.5625,104445.3125,104726.5625,2491,0
20010724,104875.0000,104906.2500,104687.5000,104875.0000,7220,0
20010725,104703.1250,104718.7500,104359.3750,104359.3750,5591,0
20010726,104468.7500,104523.4375,104156.2500,104500.0000,2697,0
20010727,104687.5000,105015.6250,104625.0000,104906.2500,2855,0
20010730,104804.6875,105054.6875,104765.6250,105023.4375,3087,0
20010731,105265.6250,105414.0625,104968.7500,105375.0000,7431,0
20010801,105015.6250,105304.6875,104882.8125,105109.3750,2473,0
20010802,104773.4375,104875.0000,104625.0000,104632.8125,2777,0
20010803,104625.0000,104625.0000,104250.0000,104515.6250,3140,0
20010806,104523.4375,104585.9375,104414.0625,104554.6875,1296,0
20010807,104546.8750,104687.5000,104500.0000,104500.0000,1447,0
20010808,104554.6875,105406.2500,104546.8750,105304.6875,7570,0
20010809,105335.9375,105585.9375,104976.5625,105000.0000,9857,0
20010810,105164.0625,105406.2500,105054.6875,105265.6250,3281,0
20010813,105304.6875,105656.2500,105304.6875,105500.0000,9792,0
20010814,105218.7500,105445.3125,105085.9375,105406.2500,8975,0
20010815,105265.6250,105546.8750,105054.6875,105203.1250,7349,0
20010816,105273.4375,105750.0000,105109.3750,105625.0000,12606,0
20010817,105664.0625,106250.0000,105664.0625,106218.7500,19378,0
20010820,106125.0000,106132.8125,105804.6875,105835.9375,28749,0
20010821,106000.0000,106125.0000,105726.5625,105914.0625,19670,0
20010822,105773.4375,106000.0000,105578.1250,105875.0000,61223,0
20010823,105835.9375,106078.1250,105773.4375,106015.6250,42452,0
20010824,105906.2500,105914.0625,105578.1250,105828.1250,44172,0
20010827,105687.5000,105906.2500,105687.5000,105773.4375,54737,0
20010828,105804.6875,106468.7500,105773.4375,106406.2500,175900,0
20010829,106437.5000,106804.6875,106304.6875,106804.6875,166145,0
20010830,106835.9375,107125.0000,106554.6875,106718.7500,338261,0
20010831,106632.8125,106718.7500,106265.6250,106500.0000,220858,0
20010904,106687.5000,106687.5000,105304.6875,105375.0000,356092,0
20010905,105632.8125,105718.7500,105414.0625,105546.8750,256994,0
20010906,105578.1250,106468.7500,105476.5625,106375.0000,297670,0
20010907,106265.6250,107187.5000,106218.7500,106875.0000,280126,0
20010910,106976.5625,107304.6875,106515.6250,106609.3750,193605,0
20010911,106656.2500,107835.9375,106406.2500,107554.6875,59491,0
20010913,107875.0000,108500.0000,107218.7500,108437.5000,220916,0
20010914,108375.0000,109054.6875,108250.0000,108945.3125,204136,0
20010917,108718.7500,109023.4375,108273.4375,108468.7500,201849,0
20010918,108437.5000,108703.1250,107625.0000,107804.6875,250074,0
20010919,107828.1250,108187.5000,107554.6875,107968.7500,266115,0
20010920,106906.2500,107000.0000,106406.2500,106445.3125,588,0
20010921,106968.7500,107015.6250,106625.0000,106875.0000,270,0
20010924,106406.2500,106875.0000,106406.2500,106656.2500,73,0
20010925,106937.5000,107078.1250,106835.9375,106859.3750,95,0
20010926,106937.5000,107437.5000,106859.3750,107382.8125,114,0
20010927,107656.2500,107945.3125,107625.0000,107828.1250,794,0
20010928,107937.5000,108218.7500,107664.0625,107703.1250,1855,0
20011001,107968.7500,107968.7500,107968.7500,107968.7500,157,0
20011002,108226.5625,108273.4375,108023.4375,108250.0000,630,0
20011003,108554.6875,108726.5625,108382.8125,108406.2500,246,0
20011004,108625.0000,108687.5000,108125.0000,108382.8125,2395,0
20011005,108609.3750,108609.3750,108335.9375,108445.3125,0,0
20011009,108156.2500,108156.2500,107945.3125,107945.3125,6696,0
20011010,107703.1250,108046.8750,107664.0625,108015.6250,225,0
20011011,107968.7500,108000.0000,107304.6875,107445.3125,10142,0
20011012,107773.4375,107804.6875,107265.6250,107476.5625,4767,0
20011015,107609.3750,108015.6250,107546.8750,107976.5625,332,0
20011016,108015.6250,108265.6250,108000.0000,108203.1250,1534,0
20011017,108054.6875,108406.2500,107875.0000,108226.5625,1419,0
20011018,108273.4375,108375.0000,108164.0625,108273.4375,9812,0
20011019,108500.0000,108523.4375,107804.6875,107859.3750,5480,0
20011022,107968.7500,108054.6875,107914.0625,107914.0625,349,0
20011023,107664.0625,107875.0000,107625.0000,107765.6250,6330,0
20011024,107875.0000,108203.1250,107804.6875,108164.0625,968,0
20011025,108218.7500,108656.2500,108218.7500,108546.8750,4427,0
20011026,108546.8750,108703.1250,108304.6875,108632.8125,3430,0
20011029,109000.0000,109023.4375,108804.6875,108945.3125,6493,0
20011030,109375.0000,109515.6250,109046.8750,109500.0000,5251,0
20011031,110000.0000,110515.6250,109218.7500,110406.2500,11515,0
20011101,110500.0000,111265.6250,110406.2500,110476.5625,16019,0
20011102,110375.0000,110445.3125,109656.2500,109726.5625,5027,0
20011105,110000.0000,110132.8125,109687.5000,110109.3750,2719,0
20011106,109968.7500,110523.4375,109968.7500,110304.6875,21404,0
20011107,110609.3750,111000.0000,110609.3750,110875.0000,8782,0
20011108,110914.0625,111000.0000,110085.9375,110109.3750,7157,0
20011109,110304.6875,110515.6250,109945.3125,110000.0000,3100,0
20011113,109726.5625,109726.5625,109414.0625,109437.5000,4567,0
20011114,109546.8750,109546.8750,108335.9375,108437.5000,39906,0
20011115,108000.0000,108164.0625,106632.8125,106773.4375,39909,0
20011116,106609.3750,107046.8750,105687.5000,105750.0000,10994,0
20011119,106218.7500,106750.0000,105875.0000,106718.7500,30611,0
20011120,106718.7500,106945.3125,105906.2500,105976.5625,19222,0
20011121,106000.0000,106156.2500,104835.9375,105226.5625,42191,0
20011123,105500.0000,105625.0000,104804.6875,104882.8125,10319,0
20011126,105085.9375,105625.0000,104828.1250,104859.3750,118718,0
20011127,104937.5000,105625.0000,104304.6875,105437.5000,138908,0
20011128,105750.0000,106164.0625,105250.0000,105406.2500,204773,0
20011129,105554.6875,106835.9375,105468.7500,106773.4375,406094,0
20011130,106750.0000,107304.6875,106476.5625,106945.3125,344836,0
20011203,107000.0000,107382.8125,106703.1250,107203.1250,256809,0
20011204,107273.4375,107828.1250,106976.5625,107625.0000,254041,0
20011205,107554.6875,107554.6875,104906.2500,105804.6875,450001,0
20011206,105687.5000,105750.0000,104625.0000,105015.6250,336987,0
20011207,104976.5625,105609.3750,103625.0000,103945.3125,385237,0
20011210,103875.0000,104632.8125,103656.2500,104218.7500,264031,0
20011211,104500.0000,105156.2500,104359.3750,104656.2500,313957,0
20011212,104750.0000,105546.8750,104703.1250,105437.5000,258144,0
20011213,105335.9375,105835.9375,104085.9375,104515.6250,321565,0
20011214,104523.4375,104937.5000,103875.0000,103976.5625,199520,0
20011217,104046.8750,104156.2500,102515.6250,103625.0000,311153,0
20011218,104000.0000,104445.3125,103726.5625,104382.8125,246350,0
20011219,104476.5625,105125.0000,104359.3750,105015.6250,247509,0
20011220,103445.3125,103773.4375,103164.0625,103632.8125,810,0
20011221,103750.0000,103882.8125,103304.6875,103328.1250,105,0
20011224,102976.5625,102976.5625,102976.5625,102976.5625,0,0
20011226,102906.2500,102906.2500,102609.3750,102632.8125,21,0
20011227,102500.0000,103304.6875,102500.0000,103304.6875,10,0
20011228,103468.7500,103468.7500,102937.5000,103218.7500,3,0
20011231,104023.4375,104023.4375,103687.5000,103718.7500,312,0
20020102,103656.2500,103835.9375,102804.6875,102976.5625,187,0
20020103,103187.5000,103328.1250,103132.8125,103226.5625,1404,0
20020104,102937.5000,103437.5000,102523.4375,103218.7500,4024,0
20020107,103828.1250,104000.0000,103250.0000,103976.5625,2188,0
20020108,103804.6875,104164.0625,103804.6875,103945.3125,1122,0
20020109,103718.7500,104023.4375,103578.1250,104000.0000,8094,0
20020110,104023.4375,104937.5000,104023.4375,104726.5625,10867,0
20020111,105632.8125,105632.8125,104718.7500,105335.9375,10420,0
20020114,105750.0000,105773.4375,105382.8125,105406.2500,7254,0
20020115,105718.7500,105804.6875,105203.1250,105703.1250,7172,0
20020116,105875.0000,106023.4375,105468.7500,105632.8125,10771,0
20020117,105500.0000,105523.4375,104906.2500,104976.5625,6507,0
20020118,105000.0000,105335.9375,104625.0000,105328.1250,1787,0
20020122,105125.0000,105335.9375,104906.2500,105273.4375,17614,0
20020123,105078.1250,105265.6250,104468.7500,104625.0000,6038,0
20020124,104687.5000,104875.0000,104304.6875,104406.2500,6587,0
20020125,104437.5000,104437.5000,103703.1250,104156.2500,2435,0
20020128,103945.3125,104250.0000,103804.6875,104156.2500,1827,0
20020129,103968.7500,104968.7500,103804.6875,104937.5000,4755,0
20020130,104804.6875,105218.7500,104765.6250,104976.5625,4944,0
20020131,105085.9375,105085.9375,104554.6875,104554.6875,5741,0
20020201,104414.0625,105078.1250,104375.0000,104945.3125,4762,0
20020204,105218.7500,105632.8125,105125.0000,105585.9375,6269,0
20020205,105828.1250,105859.3750,105273.4375,105656.2500,4900,0
20020206,105804.6875,105828.1250,105382.8125,105445.3125,5316,0
20020207,105164.0625,105273.4375,104976.5625,105250.0000,8300,0
20020208,105632.8125,105835.9375,105078.1250,105632.8125,5322,0
20020211,105328.1250,105578.1250,105304.6875,105476.5625,5431,0
20020212,105585.9375,105664.0625,104937.5000,104968.7500,7150,0
20020213,104585.9375,104882.8125,104273.4375,104773.4375,12312,0
20020214,104875.0000,105085.9375,104656.2500,105054.6875,18867,0
20020215,105375.0000,105835.9375,105187.5000,105726.5625,9217,0
20020219,105750.0000,106000.0000,105445.3125,105632.8125,24470,0
20020220,105585.9375,106000.0000,105414.0625,105687.5000,31247,0
20020221,105625.0000,105828.1250,105445.3125,105750.0000,45013,0
20020222,105882.8125,106375.0000,105882.8125,106078.1250,68797,0
20020225,106078.1250,106226.5625,105835.9375,105906.2500,121752,0
20020226,105882.8125,106054.6875,105328.1250,105414.0625,136136,0
20020227,105375.0000,106265.6250,105250.0000,106203.1250,177999,0
20020228,106203.1250,106304.6875,105609.3750,105914.0625,341476,0
20020301,105906.2500,106000.0000,105054.6875,105164.0625,363719,0
20020304,105078.1250,105125.0000,104656.2500,104976.5625,335357,0
20020305,105046.8750,105109.3750,104335.9375,104945.3125,351115,0
20020306,105015.6250,105109.3750,104632.8125,104765.6250,382959,0
20020307,104687.5000,104750.0000,103406.2500,103523.4375,484767,0
20020308,103500.0000,103500.0000,102750.0000,102828.1250,468819,0
20020311,102976.5625,103203.1250,102750.0000,102828.1250,213111,0
20020312,102875.0000,103382.8125,102835.9375,102945.3125,261251,0
20020313,102945.3125,103468.7500,102554.6875,103359.3750,376684,0
20020314,103265.6250,103304.6875,102226.5625,102304.6875,310627,0
20020315,102218.7500,102906.2500,101726.5625,102656.2500,386046,0
20020318,102773.4375,103054.6875,102609.3750,103000.0000,181736,0
20020319,103000.0000,103375.0000,102703.1250,102828.1250,235859,0
20020320,101375.0000,101437.5000,101023.4375,101109.3750,385,0
20020321,100773.4375,101328.1250,100773.4375,101304.6875,1013,0
20020322,101226.5625,101304.6875,101226.5625,101273.4375,19,0
20020325,101125.0000,101187.5000,100906.2500,101187.5000,108,0
20020326,101625.0000,101703.1250,101226.5625,101656.2500,671,0
20020327,101687.5000,101773.4375,101609.3750,101726.5625,93,0
20020328,101726.5625,101726.5625,101000.0000,101250.0000,199,0
20020401,101468.7500,101468.7500,101156.2500,101265.6250,2,0
20020402,101554.6875,101875.0000,101546.8750,101859.3750,1115,0
20020403,102085.9375,102406.2500,101804.6875,102406.2500,2896,0
20020404,102664.0625,102804.6875,102375.0000,102414.0625,2712,0
20020405,102304.6875,103085.9375,102304.6875,102976.5625,2727,0
20020408,102859.3750,103203.1250,102656.2500,102750.0000,5040,0
20020409,102625.0000,102976.5625,102585.9375,102968.7500,8195,0
20020410,103000.0000,103015.6250,102765.6250,102835.9375,2243,0
20020411,102804.6875,103226.5625,102804.6875,103000.0000,919,0
20020412,102906.2500,103445.3125,102906.2500,103406.2500,4447,0
20020415,103609.3750,103726.5625,103406.2500,103609.3750,2880,0
20020416,103218.7500,103335.9375,102976.5625,103328.1250,4875,0
20020417,103203.1250,103218.7500,102906.2500,103015.6250,9036,0
20020418,102937.5000,103906.2500,102937.5000,103109.3750,5206,0
20020419,102906.2500,103250.0000,102804.6875,103226.5625,1190,0
20020422,103273.4375,103445.3125,103187.5000,103437.5000,4135,0
20020423,103468.7500,103515.6250,103359.3750,103468.7500,10913,0
20020424,103437.5000,104000.0000,103437.5000,104000.0000,10198,0
20020425,104375.0000,104382.8125,104054.6875,104125.0000,6031,0
20020426,104218.7500,104414.0625,103937.5000,104406.2500,14968,0
20020429,104304.6875,104359.3750,104078.1250,104156.2500,7291,0
20020430,104125.0000,104273.4375,103976.5625,104265.6250,3021,0
20020501,104414.0625,104828.1250,104218.7500,104515.6250,6363,0
20020502,104359.3750,104359.3750,103976.5625,104085.9375,6160,0
20020503,104156.2500,104703.1250,104085.9375,104523.4375,11203,0
20020506,104406.2500,104546.8750,104328.1250,104406.2500,2988,0
20020507,104632.8125,104632.8125,104304.6875,104500.0000,4033,0
20020508,104218.7500,104218.7500,103500.0000,103515.6250,6887,0
20020509,103515.6250,103828.1250,103273.4375,103804.6875,9091,0
20020510,103609.3750,104375.0000,103546.8750,104335.9375,4974,0
20020513,104156.2500,104203.1250,103664.0625,103718.7500,16120,0
20020514,103468.7500,103578.1250,102882.8125,103078.1250,22617,0
20020515,103156.2500,103375.0000,102968.7500,103335.9375,14226,0
20020516,103335.9375,103968.7500,103335.9375,103875.0000,59254,0
20020517,103765.6250,103804.6875,103273.4375,103445.3125,16342,0
20020520,103687.5000,103945.3125,103632.8125,103914.0625,18417,0
20020521,103906.2500,104304.6875,103804.6875,104273.4375,40459,0
20020522,104304.6875,104703.1250,104304.6875,104656.2500,57981,0
20020523,104515.6250,105156.2500,104218.7500,104382.8125,59391,0
20020524,104359.3750,104718.7500,104335.9375,104585.9375,62743,0
20020528,104273.4375,104664.0625,104156.2500,104625.0000,158210,0
20020529,104625.0000,105125.0000,104625.0000,105023.4375,209251,0
20020530,105109.3750,105500.0000,105015.6250,105382.8125,214620,0
20020531,105437.5000,105554.6875,104945.3125,105273.4375,352184,0
20020603,105164.0625,105585.9375,104765.6250,105335.9375,282608,0
20020604,105578.1250,105859.3750,105328.1250,105515.6250,372205,0
20020605,105335.9375,105546.8750,105125.0000,105359.3750,364345,0
20020606,105359.3750,105882.8125,105054.6875,105609.3750,378465,0
20020607,105804.6875,106125.0000,105156.2500,105335.9375,401733,0
20020610,105273.4375,105632.8125,105187.5000,105500.0000,250211,0
20020611,105546.8750,105976.5625,105265.6250,105859.3750,259483,0
20020612,106000.0000,106203.1250,105773.4375,106125.0000,324364,0
20020613,105968.7500,106750.0000,105875.0000,106437.5000,370408,0
20020614,106476.5625,107414.0625,106476.5625,107250.0000,341849,0
20020617,107250.0000,107359.3750,106750.0000,106835.9375,248999,0
20020618,106968.7500,107359.3750,106773.4375,106914.0625,321228,0
20020619,107023.4375,107859.3750,107023.4375,107804.6875,324779,0
20020620,106265.6250,106468.7500,105718.7500,105718.7500,3770,0
20020621,105906.2500,106304.6875,105835.9375,106304.6875,2695,0
20020624,106554.6875,106554.6875,105718.7500,105804.6875,1121,0
20020625,105687.5000,105906.2500,105273.4375,105835.9375,593,0
20020626,106835.9375,107375.0000,106445.3125,106718.7500,1657,0
20020627,106156.2500,106375.0000,105882.8125,106000.0000,1346,0
20020628,105906.2500,106023.4375,105687.5000,105906.2500,3805,0
20020701,105968.7500,105976.5625,105687.5000,105968.7500,7956,0
20020702,106218.7500,106585.9375,106164.0625,106578.1250,9293,0
20020703,106585.9375,106703.1250,106406.2500,106500.0000,1539,0
20020705,106000.0000,106218.7500,105664.0625,105687.5000,2500,0
20020708,105937.5000,106054.6875,105804.6875,106054.6875,3115,0
20020709,106718.7500,106718.7500,105968.7500,106578.1250,7894,0
20020710,106687.5000,107437.5000,106437.5000,107304.6875,5953,0
20020711,107382.8125,107937.5000,107375.0000,107500.0000,9842,0
20020712,107187.5000,107945.3125,107125.0000,107687.5000,3364,0
20020715,107718.7500,108085.9375,107546.8750,107578.1250,5404,0
20020716,107804.6875,107804.6875,106937.5000,106976.5625,7555,0
20020717,107187.5000,107437.5000,106726.5625,107406.2500,8413,0
20020718,107273.4375,107804.6875,107187.5000,107804.6875,6259,0
20020719,108054.6875,108218.7500,107937.5000,108109.3750,5076,0
20020722,108359.3750,109023.4375,108265.6250,108804.6875,7224,0
20020723,108585.9375,109156.2500,108554.6875,109125.0000,6511,0
20020724,110523.4375,110523.4375,108726.5625,109304.6875,12117,0
20020725,109132.8125,109718.7500,109000.0000,109468.7500,7192,0
20020726,109656.2500,109906.2500,109406.2500,109687.5000,3892,0
20020729,109468.7500,109468.7500,108335.9375,108554.6875,13327,0
20020730,108687.5000,108835.9375,108156.2500,108335.9375,11982,0
20020731,108226.5625,109304.6875,108226.5625,109226.5625,12533,0
20020801,109656.2500,109703.1250,109187.5000,109664.0625,18422,0
20020802,110000.0000,110835.9375,109835.9375,110765.6250,17247,0
20020805,110804.6875,111164.0625,110687.5000,111000.0000,25980,0
20020806,110406.2500,110554.6875,109968.7500,109976.5625,19306,0
20020807,109875.0000,110859.3750,109875.0000,110703.1250,60111,0
20020808,110132.8125,110500.0000,110015.6250,110078.1250,24793,0
20020809,110304.6875,111085.9375,110164.0625,111085.9375,18929,0
20020812,111437.5000,111609.3750,111250.0000,111304.6875,19128,0
20020813,111304.6875,112023.4375,111273.4375,111945.3125,29953,0
20020814,112250.0000,112835.9375,111609.3750,111906.2500,56079,0
20020815,111437.5000,111585.9375,110804.6875,111187.5000,40776,0
20020816,111187.5000,111523.4375,110109.3750,110132.8125,54675,0
20020819,110437.5000,110468.7500,109906.2500,110304.6875,22176,0
20020820,110437.5000,111468.7500,110437.5000,111359.3750,54578,0
20020821,111382.8125,111476.5625,110656.2500,111226.5625,52279,0
20020822,111054.6875,111054.6875,110382.8125,110585.9375,77189,0
20020823,110804.6875,111164.0625,110632.8125,111109.3750,52077,0
20020826,111054.6875,111500.0000,110804.6875,111359.3750,74110,0
20020827,111226.5625,111554.6875,110656.2500,110828.1250,133763,0
20020828,110906.2500,111406.2500,110906.2500,111203.1250,221611,0
20020829,111304.6875,111976.5625,111187.5000,111632.8125,461703,0
20020830,111773.4375,112156.2500,111445.3125,111773.4375,325038,0
20020903,112085.9375,113203.1250,112085.9375,113046.8750,515162,0
20020904,113304.6875,113500.0000,112906.2500,113273.4375,433933,0
20020905,113218.7500,113937.5000,113109.3750,113625.0000,494984,0
20020906,113523.4375,113656.2500,112718.7500,112765.6250,493656,0
20020909,112976.5625,113156.2500,112546.8750,112703.1250,298285,0
20020910,112703.1250,113203.1250,112250.0000,113046.8750,413587,0
20020911,112875.0000,112945.3125,112109.3750,112546.8750,242583,0
20020912,112585.9375,113265.6250,112437.5000,113203.1250,348625,0
20020913,113273.4375,113773.4375,113226.5625,113656.2500,324230,0
20020916,113656.2500,114046.8750,113304.6875,113882.8125,299841,0
20020917,113375.0000,114304.6875,113218.7500,114015.6250,395255,0
20020918,114273.4375,114468.7500,113968.7500,114078.1250,418119,0
20020919,114085.9375,114773.4375,114046.8750,114578.1250,364474,0
20020920,113335.9375,113703.1250,113335.9375,113687.5000,2738,0
20020923,114000.0000,114414.0625,114000.0000,114375.0000,4959,0
20020924,114500.0000,114937.5000,114468.7500,114546.8750,1223,0
20020925,114375.0000,114375.0000,113687.5000,113718.7500,1924,0
20020926,113937.5000,113937.5000,113125.0000,113718.7500,1193,0
20020927,113937.5000,114328.1250,113906.2500,114304.6875,904,0
20020930,114609.3750,115164.0625,114585.9375,114914.0625,8006,0
20021001,114273.4375,114625.0000,114125.0000,114187.5000,2434,0
20021002,114054.6875,114250.0000,113726.5625,114226.5625,2457,0
20021003,114500.0000,114500.0000,114000.0000,114328.1250,3965,0
20021004,114554.6875,114656.2500,113523.4375,114382.8125,3625,0
20021007,114773.4375,114804.6875,114500.0000,114726.5625,4596,0
20021008,114687.5000,115218.7500,114500.0000,114578.1250,12130,0
20021009,114906.2500,115164.0625,114906.2500,115164.0625,1448,0
20021010,115015.6250,115273.4375,114609.3750,114718.7500,3610,0
20021011,114437.5000,114437.5000,113750.0000,113804.6875,5061,0
20021015,112718.7500,112835.9375,112187.5000,112226.5625,15321,0
20021016,112164.0625,112375.0000,111804.6875,112000.0000,8532,0
20021017,111335.9375,111500.0000,111023.4375,111359.3750,18775,0
20021018,111476.5625,111500.0000,110718.7500,111437.5000,6640,0
20021021,111382.8125,111382.8125,110804.6875,110882.8125,2710,0
20021022,110968.7500,111023.4375,110687.5000,110804.6875,18514,0
20021023,111054.6875,111500.0000,110835.9375,110875.0000,11689,0
20021024,110718.7500,111515.6250,110523.4375,111500.0000,5056,0
20021025,111687.5000,111968.7500,111687.5000,111937.5000,14666,0
20021028,112085.9375,112359.3750,112046.8750,112125.0000,18375,0
20021029,112500.0000,113445.3125,112468.7500,113156.2500,21963,0
20021030,112828.1250,113359.3750,112750.0000,113023.4375,16630,0
20021031,113000.0000,113546.8750,112773.4375,113468.7500,19263,0
20021101,113468.7500,113476.5625,112625.0000,112976.5625,2925,0
20021104,112578.1250,112578.1250,112218.7500,112515.6250,11717,0
20021105,112226.5625,112445.3125,112109.3750,112304.6875,4372,0
20021106,112015.6250,113109.3750,111914.0625,112500.0000,19409,0
20021107,112906.2500,113625.0000,112906.2500,113515.6250,23260,0
20021108,113585.9375,113882.8125,113515.6250,113859.3750,16353,0
20021112,114046.8750,114273.4375,113859.3750,113906.2500,27863,0
20021113,113937.5000,114187.5000,113773.4375,114085.9375,21055,0
20021114,113859.3750,113859.3750,112703.1250,112703.1250,26024,0
20021115,112265.6250,112554.6875,111968.7500,112468.7500,17355,0
20021118,112304.6875,112656.2500,112304.6875,112632.8125,13312,0
20021119,112968.7500,113187.5000,112703.1250,112882.8125,27233,0
20021120,113054.6875,113156.2500,111968.7500,112054.6875,44380,0
20021121,112054.6875,112085.9375,111203.1250,111546.8750,72877,0
20021122,111546.8750,111765.6250,111265.6250,111335.9375,26765,0
20021125,111226.5625,111664.0625,111218.7500,111304.6875,91221,0
20021126,111437.5000,112156.2500,111382.8125,112085.9375,141704,0
20021127,111828.1250,111828.1250,110664.0625,110773.4375,194619,0
20021129,110976.5625,111187.5000,110773.4375,111109.3750,46842,0
20021202,110085.9375,111218.7500,110078.1250,110976.5625,140122,0
20021203,111226.5625,111359.3750,110804.6875,110906.2500,94058,0
20021204,111273.4375,111625.0000,111187.5000,111382.8125,143617,0
20021205,111156.2500,111937.5000,110828.1250,111828.1250,106330,0
20021206,111859.3750,113000.0000,111804.6875,112218.7500,127388,0
20021209,112382.8125,112750.0000,112203.1250,112585.9375,60371,0
20021210,112375.0000,112773.4375,112328.1250,112632.8125,80846,0
20021211,112585.9375,113203.1250,112554.6875,113054.6875,96433,0
20021212,113000.0000,113250.0000,112632.8125,113023.4375,76161,0
20021213,113023.4375,113304.6875,112414.0625,112703.1250,89592,0
20021216,112632.8125,112765.6250,112156.2500,112203.1250,58970,0
20021217,112226.5625,112500.0000,112109.3750,112437.5000,82675,0
20021218,112687.5000,113125.0000,112656.2500,112976.5625,81500,0
20021219,113109.3750,113773.4375,113109.3750,113750.0000,83556,0
20021220,112265.6250,112375.0000,112265.6250,112375.0000,612,0
20021223,112406.2500,112406.2500,112054.6875,112304.6875,230,0
20021224,112687.5000,112804.6875,112656.2500,112703.1250,1228,0
20021226,112773.4375,112835.9375,112773.4375,112828.1250,148,0
20021227,113523.4375,113632.8125,113523.4375,113625.0000,350,0
20021230,113500.0000,113859.3750,113500.0000,113859.3750,2212,0
20021231,113968.7500,113968.7500,113625.0000,113632.8125,31,0
20030102,113273.4375,113273.4375,111937.5000,112000.0000,2412,0
20030103,111859.3750,112046.8750,111664.0625,112023.4375,2243,0
20030106,111859.3750,111859.3750,111523.4375,111828.1250,1140,0
20030107,111968.7500,112187.5000,111718.7500,112125.0000,2045,0
20030108,112523.4375,112554.6875,112250.0000,112406.2500,11524,0
20030109,111125.0000,111804.6875,110937.5000,111156.2500,8190,0
20030110,111156.2500,111656.2500,110906.2500,111109.3750,4759,0
20030113,110773.4375,111437.5000,110773.4375,111375.0000,7405,0
20030114,111500.0000,111804.6875,111500.0000,111804.6875,6887,0
20030115,111875.0000,112226.5625,111687.5000,111914.0625,20944,0
20030116,111828.1250,111882.8125,111203.1250,111875.0000,14575,0
20030117,112406.2500,112500.0000,112187.5000,112359.3750,2205,0
20030121,112304.6875,112656.2500,112304.6875,112632.8125,11048,0
20030122,113000.0000,113156.2500,112804.6875,113132.8125,13501,0
20030123,112835.9375,113023.4375,112765.6250,112937.5000,7410,0
20030124,113164.0625,113515.6250,113085.9375,113273.4375,12939,0
20030127,113203.1250,113445.3125,112718.7500,112875.0000,5481,0
20030128,112656.2500,112937.5000,112359.3750,112726.5625,10419,0
20030129,112835.9375,113000.0000,112125.0000,112273.4375,12760,0
20030130,112273.4375,112656.2500,112000.0000,112632.8125,17297,0
20030131,112718.7500,112937.5000,112523.4375,112726.5625,7409,0
20030203,112515.6250,112585.9375,112273.4375,112546.8750,14708,0
20030204,112515.6250,113054.6875,112515.6250,113023.4375,23159,0
20030205,112976.5625,113132.8125,112226.5625,112515.6250,16803,0
20030206,112625.0000,113000.0000,112546.8750,112937.5000,8138,0
20030207,112664.0625,113218.7500,112218.7500,113164.0625,12299,0
20030210,112804.6875,113125.0000,112609.3750,112765.6250,14049,0
20030211,112664.0625,113015.6250,112500.0000,113000.0000,35179,0
20030212,112906.2500,113500.0000,112875.0000,113445.3125,45202,0
20030213,113609.3750,114273.4375,113515.6250,114000.0000,105432,0
20030214,114015.6250,114015.6250,113335.9375,113468.7500,29148,0
20030218,113468.7500,113578.1250,113054.6875,113515.6250,45628,0
20030219,113664.0625,114023.4375,113625.0000,114000.0000,70904,0
20030220,114054.6875,114375.0000,113835.9375,114328.1250,54073,0
20030221,114226.5625,114414.0625,113835.9375,113937.5000,72803,0
20030224,114054.6875,114414.0625,114054.6875,114335.9375,113863,0
20030225,114406.2500,115054.6875,114406.2500,114523.4375,178469,0
20030226,114515.6250,114882.8125,114445.3125,114828.1250,243539,0
20030227,114882.8125,115156.2500,114554.6875,114945.3125,661213,0
20030228,114906.2500,115476.5625,114718.7500,115375.0000,534073,0
20030303,115375.0000,115656.2500,115085.9375,115578.1250,421626,0
20030304,115546.8750,115906.2500,115414.0625,115804.6875,476334,0
20030305,115906.2500,116187.5000,115664.0625,116109.3750,569602,0
20030306,116046.8750,116156.2500,115585.9375,115906.2500,536077,0
20030307,115828.1250,116546.8750,115609.3750,116164.0625,658320,0
20030310,116273.4375,116609.3750,116226.5625,116515.6250,304910,0
20030311,116585.9375,116625.0000,116203.1250,116273.4375,423463,0
20030312,116328.1250,116500.0000,116015.6250,116156.2500,514403,0
20030313,116156.2500,116156.2500,114804.6875,114945.3125,820324,0
20030314,115085.9375,115382.8125,114750.0000,115265.6250,456655,0
20030317,115687.5000,115906.2500,114265.6250,114546.8750,678147,0
20030318,114609.3750,114750.0000,113828.1250,114015.6250,622397,0
20030319,114015.6250,114304.6875,113359.3750,113578.1250,596168,0
20030320,113437.5000,114046.8750,112875.0000,113328.1250,651194,0
20030321,112000.0000,112000.0000,111578.1250,111609.3750,7,0
20030324,112406.2500,112625.0000,112226.5625,112445.3125,13,0
20030325,112554.6875,112687.5000,112515.6250,112515.6250,2739,0
20030326,112750.0000,112750.0000,112718.7500,112718.7500,1487,0
20030327,113054.6875,113054.6875,112875.0000,112914.0625,850,0
20030328,113335.9375,113437.5000,113335.9375,113359.3750,595,0
20030331,113726.5625,114132.8125,113726.5625,113914.0625,386,0
20030401,114054.6875,114085.9375,113500.0000,113906.2500,620,0
20030402,113304.6875,113304.6875,113023.4375,113085.9375,787,0
20030403,113023.4375,113382.8125,112875.0000,113273.4375,2316,0
20030404,113132.8125,113359.3750,112937.5000,113125.0000,821,0
20030407,112726.5625,112750.0000,112085.9375,112632.8125,5003,0
20030408,112875.0000,113250.0000,112859.3750,113226.5625,3764,0
20030409,113265.6250,113578.1250,113078.1250,113546.8750,4120,0
20030410,113500.0000,113656.2500,113335.9375,113359.3750,4090,0
20030411,112664.0625,113203.1250,112664.0625,113109.3750,6538,0
20030414,112687.5000,113023.4375,112625.0000,112750.0000,4658,0
20030415,112804.6875,113156.2500,112804.6875,113125.0000,4600,0
20030416,112937.5000,113375.0000,112937.5000,113335.9375,1836,0
20030417,113546.8750,113632.8125,113226.5625,113226.5625,5549,0
20030421,113132.8125,113132.8125,112656.2500,113023.4375,2668,0
20030422,113437.5000,113476.5625,113023.4375,113078.1250,3841,0
20030423,113046.8750,113132.8125,112937.5000,112968.7500,5728,0
20030424,113304.6875,113750.0000,113250.0000,113632.8125,5107,0
20030425,113632.8125,114000.0000,113523.4375,113859.3750,9576,0
20030428,113937.5000,114085.9375,113656.2500,113765.6250,12005,0
20030429,113250.0000,113578.1250,113203.1250,113546.8750,18841,0
20030430,113750.0000,114218.7500,113359.3750,114187.5000,12101,0
20030501,114406.2500,114703.1250,114226.5625,114304.6875,16456,0
20030502,114085.9375,114406.2500,113703.1250,113835.9375,11175,0
20030505,114125.0000,114125.0000,113585.9375,114109.3750,2505,0
20030506,114109.3750,114906.2500,113882.8125,114859.3750,4072,0
20030507,115023.4375,115687.5000,115023.4375,115656.2500,18374,0
20030508,115882.8125,116273.4375,115718.7500,115906.2500,13825,0
20030509,115726.5625,115945.3125,115554.6875,115914.0625,17883,0
20030512,116218.7500,116546.8750,116023.4375,116218.7500,25135,0
20030513,116000.0000,116414.0625,115976.5625,116304.6875,19342,0
20030514,116375.0000,117054.6875,116109.3750,116859.3750,62730,0
20030515,117023.4375,117085.9375,116546.8750,116726.5625,22665,0
20030516,116804.6875,117546.8750,116804.6875,117382.8125,35846,0
20030519,117937.5000,117937.5000,117335.9375,117578.1250,33035,0
20030520,117875.0000,118273.4375,117304.6875,118156.2500,42289,0
20030521,118054.6875,118406.2500,117687.5000,117835.9375,81081,0
20030522,117937.5000,118375.0000,117914.0625,118250.0000,61768,0
20030523,118414.0625,118625.0000,118218.7500,118273.4375,85347,0
20030527,118546.8750,118554.6875,117750.0000,117976.5625,149500,0
20030528,117875.0000,118000.0000,117226.5625,117859.3750,368881,0
20030529,117937.5000,118632.8125,117664.0625,118500.0000,578585,0
20030530,118500.0000,118718.7500,117773.4375,118437.5000,624409,0
20030602,118156.2500,118156.2500,117585.9375,117875.0000,535093,0
20030603,117914.0625,119000.0000,117914.0625,118656.2500,731349,0
20030604,118750.0000,119109.3750,118476.5625,118976.5625,555699,0
20030605,118835.9375,119273.4375,118414.0625,118585.9375,659489,0
20030606,118718.7500,119015.6250,118015.6250,118382.8125,631415,0
20030609,118523.4375,119078.1250,118437.5000,118976.5625,393231,0
20030610,119015.6250,119804.6875,118828.1250,119703.1250,563634,0
20030611,119804.6875,119945.3125,119304.6875,119585.9375,606842,0
20030612,119445.3125,120023.4375,119273.4375,119773.4375,482346,0
20030613,119828.1250,120406.2500,119718.7500,120265.6250,413740,0
20030616,120328.1250,120437.5000,119546.8750,119664.0625,433058,0
20030617,119687.5000,119835.9375,118804.6875,118914.0625,602364,0
20030618,119023.4375,119085.9375,118156.2500,118250.0000,629620,0
20030619,118304.6875,118703.1250,117656.2500,118476.5625,699431,0
20030620,117054.6875,117054.6875,116656.2500,116765.6250,521,0
20030623,117000.0000,117468.7500,116968.7500,117468.7500,808,0
20030624,117859.3750,117859.3750,117406.2500,117835.9375,1132,0
20030625,118054.6875,118226.5625,116937.5000,117046.8750,1778,0
20030626,116906.2500,116906.2500,115773.4375,115804.6875,972,0
20030627,116000.0000,116218.7500,115468.7500,115687.5000,1660,0
20030630,115914.0625,116375.0000,115726.5625,116046.8750,1714,0
20030701,116164.0625,116554.6875,115835.9375,115914.0625,2184,0
20030702,115375.0000,116164.0625,115304.6875,116023.4375,1559,0
20030703,115523.4375,116203.1250,115273.4375,115304.6875,1429,0
20030707,115273.4375,115273.4375,114804.6875,114937.5000,1337,0
20030708,114937.5000,115187.5000,114546.8750,114726.5625,2315,0
20030709,114906.2500,115164.0625,114882.8125,114945.3125,656,0
20030710,115406.2500,115414.0625,115046.8750,115203.1250,2548,0
20030711,115187.5000,115632.8125,115109.3750,115632.8125,4482,0
20030714,115203.1250,115726.5625,115000.0000,115015.6250,5719,0
20030715,114023.4375,115023.4375,113187.5000,113515.6250,14173,0
20030716,112914.0625,113335.9375,112468.7500,113226.5625,10070,0
20030717,113382.8125,113414.0625,112554.6875,113187.5000,6919,0
20030718,113046.8750,113250.0000,112945.3125,113046.8750,1744,0
20030721,112632.8125,112804.6875,111523.4375,111546.8750,4170,0
20030722,111804.6875,111828.1250,111226.5625,111804.6875,11382,0
20030723,112265.6250,112523.4375,111906.2500,112109.3750,8542,0
20030724,111804.6875,112109.3750,111382.8125,111703.1250,8862,0
20030725,112187.5000,112335.9375,111437.5000,111609.3750,1356,0
20030728,111359.3750,111406.2500,110664.0625,110718.7500,9841,0
20030729,110773.4375,111335.9375,109765.6250,109882.8125,26482,0
20030730,109875.0000,110804.6875,109804.6875,110273.4375,18843,0
20030731,109468.7500,110703.1250,108375.0000,108718.7500,17245,0
20030801,108328.1250,109265.6250,107625.0000,108750.0000,14021,0
20030804,109585.9375,110015.6250,108968.7500,109937.5000,23646,0
20030805,109406.2500,110273.4375,108976.5625,109132.8125,17950,0
20030806,109406.2500,110625.0000,109406.2500,110578.1250,17423,0
20030807,110546.8750,111046.8750,110304.6875,110835.9375,21625,0
20030808,111046.8750,111828.1250,110906.2500,110914.0625,24349,0
20030811,110703.1250,110703.1250,110156.2500,110414.0625,20795,0
20030812,110328.1250,110804.6875,110085.9375,110585.9375,36919,0
20030813,110000.0000,110000.0000,108609.3750,108726.5625,36824,0
20030814,108687.5000,109273.4375,107882.8125,108546.8750,27408,0
20030815,109000.0000,109335.9375,108703.1250,108968.7500,8703,0
20030818,109109.3750,109414.0625,108632.8125,109335.9375,23925,0
20030819,109203.1250,110375.0000,108976.5625,110273.4375,38308,0
20030820,110156.2500,110632.8125,109335.9375,109625.0000,49678,0
20030821,109625.0000,109664.0625,108585.9375,108914.0625,45470,0
20030822,109000.0000,109585.9375,108804.6875,109437.5000,43196,0
20030825,109375.0000,109859.3750,108625.0000,108937.5000,66419,0
20030826,108835.9375,109445.3125,108304.6875,109328.1250,178271,0
20030827,109156.2500,109523.4375,108804.6875,108906.2500,197844,0
20030828,108906.2500,110000.0000,108804.6875,109882.8125,282903,0
20030829,109914.0625,110054.6875,109335.9375,109718.7500,393439,0
20030902,109250.0000,109414.0625,108078.1250,108382.8125,682754,0
20030903,108382.8125,108804.6875,108335.9375,108632.8125,558677,0
20030904,108773.4375,109687.5000,108718.7500,109437.5000,769948,0
20030905,109468.7500,111109.3750,109382.8125,110945.3125,667566,0
20030908,110968.7500,111664.0625,110375.0000,110804.6875,664497,0
20030909,110515.6250,111132.8125,110328.1250,110968.7500,615785,0
20030910,111046.8750,111906.2500,110882.8125,111804.6875,612226,0
20030911,111750.0000,111804.6875,111132.8125,111359.3750,587652,0
20030912,111406.2500,112625.0000,111359.3750,111945.3125,656333,0
20030915,112023.4375,112335.9375,111500.0000,112187.5000,461264,0
20030916,112046.8750,112226.5625,111585.9375,111835.9375,608862,0
20030917,111968.7500,112750.0000,111835.9375,112437.5000,642145,0
20030918,112546.8750,112906.2500,111835.9375,112359.3750,721882,0
20030919,112625.0000,112804.6875,112203.1250,112546.8750,461706,0
20030922,110656.2500,110656.2500,110625.0000,110632.8125,1119,0
20030923,110273.4375,110835.9375,110273.4375,110773.4375,150,0
20030924,110687.5000,111687.5000,110664.0625,111476.5625,543,0
20030925,111703.1250,111875.0000,111382.8125,111703.1250,1786,0
20030926,112000.0000,112578.1250,111976.5625,112445.3125,453,0
20030929,112375.0000,112468.7500,112085.9375,112109.3750,727,0
20030930,113085.9375,113304.6875,112476.5625,113304.6875,717,0
20031001,113187.5000,113406.2500,113000.0000,113328.1250,1360,0
20031002,112250.0000,112937.5000,112226.5625,112664.0625,3231,0
20031003,111554.6875,112000.0000,110765.6250,111023.4375,740,0
20031006,111085.9375,111578.1250,110882.8125,111554.6875,7623,0
20031007,111406.2500,111406.2500,110804.6875,110804.6875,7598,0
20031008,110632.8125,111156.2500,110500.0000,110968.7500,15779,0
20031009,110109.3750,110625.0000,110109.3750,110468.7500,7401,0
20031010,110406.2500,111078.1250,110406.2500,110945.3125,0,0
20031014,110445.3125,110554.6875,110015.6250,110109.3750,5103,0
20031015,109609.3750,110000.0000,109359.3750,109632.8125,12685,0
20031016,109523.4375,110109.3750,108906.2500,108945.3125,22559,0
20031017,109078.1250,109750.0000,108968.7500,109726.5625,12826,0
20031020,109265.6250,110125.0000,109265.6250,109945.3125,6827,0
20031021,110226.5625,110437.5000,109937.5000,110000.0000,11663,0
20031022,110445.3125,111000.0000,110445.3125,110875.0000,11791,0
20031023,111359.3750,111359.3750,110445.3125,110632.8125,26520,0
20031024,111750.0000,111750.0000,110906.2500,111554.6875,7943,0
20031027,111125.0000,111375.0000,110945.3125,111085.9375,28894,0
20031028,110875.0000,111906.2500,110703.1250,111859.3750,15182,0
20031029,111632.8125,111718.7500,111125.0000,111156.2500,18581,0
20031030,110273.4375,111132.8125,110125.0000,110476.5625,21740,0
20031031,110476.5625,110945.3125,110476.5625,110859.3750,6902,0
20031103,110500.0000,110656.2500,110000.0000,110328.1250,12206,0
20031104,110304.6875,110859.3750,110304.6875,110804.6875,6849,0
20031105,110632.8125,110906.2500,110335.9375,110335.9375,17182,0
20031106,110304.6875,110304.6875,109765.6250,109906.2500,27284,0
20031107,110023.4375,110054.6875,109226.5625,109656.2500,34521,0
20031110,109687.5000,109968.7500,109546.8750,109609.3750,21182,0
20031112,109726.5625,110218.7500,109726.5625,110046.8750,22248,0
20031113,110656.2500,111273.4375,110335.9375,111226.5625,37705,0
20031114,111164.0625,111968.7500,111054.6875,111859.3750,32136,0
20031117,111914.0625,112445.3125,111835.9375,112226.5625,56096,0
20031118,112015.6250,112554.6875,111773.4375,112359.3750,58298,0
20031119,112515.6250,112718.7500,111687.5000,111804.6875,58019,0
20031120,111882.8125,112585.9375,111765.6250,112382.8125,57315,0
20031121,112414.0625,112664.0625,112273.4375,112437.5000,86682,0
20031124,112359.3750,112359.3750,111687.5000,111804.6875,167922,0
20031125,111726.5625,112304.6875,111437.5000,112085.9375,295600,0
20031126,112109.3750,112304.6875,111609.3750,111656.2500,578177,0
20031128,111523.4375,111585.9375,110804.6875,110882.8125,356575,0
20031201,110804.6875,110828.1250,109804.6875,110382.8125,807407,0
20031202,110437.5000,110656.2500,110000.0000,110554.6875,707081,0
20031203,110523.4375,110773.4375,110156.2500,110273.4375,605931,0
20031204,110304.6875,110835.9375,110132.8125,110750.0000,554246,0
20031205,110765.6250,112335.9375,110750.0000,112109.3750,882368,0
20031208,112046.8750,112203.1250,111625.0000,111703.1250,383318,0
20031209,111804.6875,112414.0625,110804.6875,111000.0000,619079,0
20031210,111000.0000,111523.4375,110906.2500,111437.5000,584058,0
20031211,111437.5000,112304.6875,111000.0000,112226.5625,728880,0
20031212,112156.2500,112804.6875,111859.3750,112125.0000,628259,0
20031215,111750.0000,112406.2500,111585.9375,111882.8125,456214,0
20031216,112078.1250,112375.0000,111804.6875,112226.5625,450671,0
20031217,112335.9375,112937.5000,112335.9375,112585.9375,458265,0
20031218,112578.1250,113000.0000,112375.0000,112835.9375,514565,0
20031219,112875.0000,113046.8750,112515.6250,112914.0625,370370,0
20031222,110976.5625,111265.6250,110976.5625,111265.6250,1,0
20031223,110773.4375,110976.5625,110437.5000,110437.5000,48,0
20031224,111125.0000,111125.0000,111125.0000,111125.0000,2,0
20031226,111500.0000,111500.0000,111500.0000,111500.0000,0,0
20031229,111000.0000,111000.0000,110859.3750,110859.3750,19,0
20031230,110875.0000,110875.0000,110609.3750,110609.3750,1,0
20031231,110765.6250,110765.6250,110765.6250,110765.6250,0,0
20040102,110687.5000,110687.5000,109625.0000,109773.4375,64,0
20040105,109687.5000,109718.7500,109523.4375,109718.7500,62,0
20040106,110023.4375,110664.0625,109976.5625,110609.3750,3088,0
20040107,110328.1250,111023.4375,110265.6250,110882.8125,20077,0
20040108,110726.5625,111000.0000,110609.3750,110914.0625,6910,0
20040109,111156.2500,112335.9375,110765.6250,112335.9375,7969,0
20040112,112250.0000,112773.4375,112132.8125,112382.8125,7116,0
20040113,112265.6250,112875.0000,112203.1250,112859.3750,6941,0
20040114,112804.6875,113125.0000,112523.4375,113085.9375,8928,0
20040115,113125.0000,113156.2500,112726.5625,113054.6875,23368,0
20040116,113156.2500,113437.5000,112609.3750,112726.5625,9874,0
20040120,112382.8125,112765.6250,112304.6875,112445.3125,14160,0
20040121,112468.7500,112687.5000,112382.8125,112609.3750,21364,0
20040122,112765.6250,113250.0000,112625.0000,113187.5000,10886,0
20040123,113265.6250,113554.6875,112375.0000,112414.0625,21836,0
20040126,112359.3750,112445.3125,111914.0625,111937.5000,15461,0
20040127,112015.6250,112500.0000,111968.7500,112414.0625,18278,0
20040128,112250.0000,112859.3750,110906.2500,111265.6250,12622,0
20040129,111203.1250,111468.7500,110976.5625,111382.8125,25550,0
20040130,111382.8125,111882.8125,111382.8125,111835.9375,17881,0
20040202,111828.1250,112125.0000,111625.0000,111773.4375,12417,0
20040203,112187.5000,112250.0000,111945.3125,112226.5625,14631,0
20040204,112523.4375,112523.4375,111906.2500,112085.9375,5365,0
20040205,111906.2500,112218.7500,111500.0000,111625.0000,21996,0
20040206,112000.0000,112523.4375,111554.6875,112414.0625,13083,0
20040209,112476.5625,112718.7500,112406.2500,112632.8125,13537,0
20040210,112664.0625,112664.0625,112265.6250,112359.3750,16333,0
20040211,112250.0000,113328.1250,112054.6875,113109.3750,34155,0
20040212,113109.3750,113250.0000,112804.6875,112914.0625,32188,0
20040213,113187.5000,113585.9375,113132.8125,113273.4375,36340,0
20040217,113304.6875,113500.0000,113156.2500,113265.6250,51535,0
20040218,113500.0000,113703.1250,113218.7500,113265.6250,55699,0
20040219,113203.1250,113437.5000,112914.0625,113304.6875,47856,0
20040220,113375.0000,113375.0000,112804.6875,112906.2500,67420,0
20040223,112687.5000,113375.0000,112687.5000,113359.3750,126771,0
20040224,113515.6250,113875.0000,113359.3750,113515.6250,258189,0
20040225,113578.1250,113804.6875,113546.8750,113632.8125,348017,0
20040226,113664.0625,113750.0000,113226.5625,113437.5000,388753,0
20040227,113500.0000,113976.5625,113468.7500,113875.0000,586212,0
20040301,113937.5000,114328.1250,113625.0000,113804.6875,612743,0
20040302,113859.3750,113906.2500,113156.2500,113375.0000,745230,0
20040303,113304.6875,113382.8125,112914.0625,113304.6875,743970,0
20040304,113375.0000,113718.7500,113054.6875,113609.3750,595784,0
20040305,113609.3750,115625.0000,113500.0000,115218.7500,1172880,0
20040308,115414.0625,115726.5625,115359.3750,115656.2500,70428,0
20040309,115585.9375,116187.5000,115585.9375,116023.4375,66441,0
20040310,115976.5625,116156.2500,115773.4375,115906.2500,50303,0
20040311,116265.6250,116414.0625,115554.6875,115875.0000,57393,0
20040312,116203.1250,116218.7500,115773.4375,115804.6875,34071,0
20040315,116054.6875,116132.8125,115554.6875,115703.1250,38875,0
20040316,115750.0000,116335.9375,115375.0000,116304.6875,57410,0
20040317,116359.3750,116546.8750,116046.8750,116304.6875,48807,0
20040318,116054.6875,116250.0000,115625.0000,115804.6875,42370,0
20040319,115687.5000,115828.1250,115523.4375,115554.6875,27676,0
20040322,115875.0000,116085.9375,115804.6875,116078.1250,29191,0
20040323,114828.1250,115000.0000,114828.1250,114968.7500,1245,0
20040324,115132.8125,115250.0000,114968.7500,115023.4375,564,0
20040325,115000.0000,115000.0000,114804.6875,114882.8125,1534,0
20040326,114726.5625,114773.4375,114023.4375,114023.4375,5108,0
20040329,113773.4375,113773.4375,113546.8750,113687.5000,1412,0
20040330,113882.8125,113945.3125,113625.0000,113625.0000,11963,0
20040331,113765.6250,114218.7500,113765.6250,114203.1250,8777,0
20040401,114164.0625,114164.0625,113585.9375,113632.8125,15002,0
20040402,113585.9375,113585.9375,111468.7500,111585.9375,11396,0
20040405,111500.0000,111500.0000,110976.5625,111015.6250,11766,0
20040406,111304.6875,111515.6250,111304.6875,111445.3125,8892,0
20040407,111664.0625,111804.6875,111468.7500,111515.6250,7711,0
20040408,111414.0625,111554.6875,111250.0000,111265.6250,14972,0
20040412,111085.9375,111125.0000,110906.2500,111046.8750,11501,0
20040413,110773.4375,110773.4375,110132.8125,110132.8125,14104,0
20040414,110023.4375,110023.4375,109125.0000,109804.6875,17320,0
20040415,110000.0000,110132.8125,109585.9375,109726.5625,16852,0
20040416,110054.6875,110375.0000,110023.4375,110203.1250,10228,0
20040419,110304.6875,110445.3125,109945.3125,109968.7500,3620,0
20040420,109804.6875,109976.5625,109625.0000,109632.8125,8854,0
20040421,109015.6250,109609.3750,109000.0000,109515.6250,13082,0
20040422,109437.5000,109976.5625,109437.5000,109968.7500,7013,0
20040423,109968.7500,109968.7500,109218.7500,109250.0000,10907,0
20040426,109304.6875,109382.8125,109226.5625,109382.8125,11571,0
20040427,109523.4375,109750.0000,109273.4375,109726.5625,13122,0
20040428,109632.8125,109664.0625,109203.1250,109218.7500,12685,0
20040429,108750.0000,109468.7500,108656.2500,108765.6250,21839,0
20040430,108773.4375,109187.5000,108773.4375,109085.9375,9707,0
20040503,108882.8125,109273.4375,108882.8125,109085.9375,7830,0
20040504,109250.0000,109687.5000,108804.6875,108882.8125,12212,0
20040505,109109.3750,109226.5625,108578.1250,108609.3750,8789,0
20040506,108468.7500,108546.8750,108304.6875,108359.3750,18038,0
20040507,108414.0625,108750.0000,106773.4375,107000.0000,39046,0
20040510,107000.0000,107250.0000,106968.7500,107054.6875,20781,0
20040511,107085.9375,107250.0000,106976.5625,107187.5000,9882,0
20040512,107218.7500,107375.0000,107054.6875,107078.1250,29626,0
20040513,106828.1250,106945.3125,106632.8125,106726.5625,21143,0
20040514,106546.8750,107468.7500,106500.0000,107304.6875,19482,0
20040517,107632.8125,108078.1250,107625.0000,108054.6875,17739,0
20040518,107765.6250,107875.0000,107632.8125,107765.6250,22083,0
20040519,107382.8125,107476.5625,107218.7500,107273.4375,25095,0
20040520,107476.5625,107835.9375,107476.5625,107804.6875,9750,0
20040521,107976.5625,108125.0000,107445.3125,107476.5625,42639,0
20040524,107585.9375,107703.1250,107414.0625,107632.8125,59262,0
20040525,107828.1250,107976.5625,107750.0000,107804.6875,158200,0
20040526,108015.6250,108328.1250,108015.6250,108304.6875,214723,0
20040527,108203.1250,108937.5000,108203.1250,108914.0625,154146,0
20040528,108882.8125,108914.0625,108273.4375,108375.0000,97225,0
20040601,108218.7500,108250.0000,107726.5625,108125.0000,99941,0
20040602,108054.6875,108156.2500,107804.6875,107875.0000,80119,0
20040603,107750.0000,108085.9375,107625.0000,108046.8750,71613,0
20040604,108015.6250,108335.9375,107523.4375,107546.8750,82894,0
20040607,107445.3125,107804.6875,107375.0000,107726.5625,44102,0
20040608,107632.8125,107835.9375,107328.1250,107726.5625,58370,0
20040609,107546.8750,107585.9375,107164.0625,107414.0625,63803,0
20040610,107382.8125,107656.2500,107218.7500,107625.0000,46133,0
20040614,107218.7500,107445.3125,107000.0000,107046.8750,43123,0
20040615,107273.4375,108585.9375,107273.4375,108515.6250,75279,0
20040616,108304.6875,108359.3750,107968.7500,108187.5000,39073,0
20040617,108109.3750,108523.4375,107875.0000,108476.5625,43689,0
20040618,108656.2500,108804.6875,108328.1250,108359.3750,36188,0
20040621,108500.0000,108632.8125,108335.9375,108546.8750,23827,0
20040622,107156.2500,107226.5625,107156.2500,107218.7500,1052,0
20040623,107187.5000,107335.9375,107078.1250,107304.6875,586,0
20040624,107500.0000,107968.7500,107500.0000,107718.7500,966,0
20040625,107718.7500,107750.0000,107585.9375,107726.5625,2610,0
20040628,107804.6875,107804.6875,106937.5000,107015.6250,1935,0
20040629,107156.2500,107382.8125,107156.2500,107375.0000,2063,0
20040630,107578.1250,108187.5000,107578.1250,108078.1250,2195,0
20040701,108187.5000,108414.0625,107976.5625,108414.0625,1748,0
20040702,108328.1250,109609.3750,108328.1250,109226.5625,1413,0
20040706,109304.6875,109382.8125,109125.0000,109156.2500,2128,0
20040707,109156.2500,109304.6875,109109.3750,109164.0625,1223,0
20040708,109078.1250,109382.8125,109046.8750,109226.5625,775,0
20040709,109250.0000,109406.2500,109187.5000,109328.1250,5611,0
20040712,109406.2500,109546.8750,109406.2500,109445.3125,3136,0
20040713,109132.8125,109187.5000,109046.8750,109164.0625,7293,0
20040714,109304.6875,109468.7500,109054.6875,109125.0000,4949,0
20040715,109125.0000,109164.0625,109046.8750,109109.3750,4694,0
20040716,109109.3750,110078.1250,109085.9375,110054.6875,4827,0
20040719,110046.8750,110132.8125,109968.7500,110054.6875,12577,0
20040720,109914.0625,109976.5625,109304.6875,109304.6875,8953,0
20040721,109187.5000,109187.5000,108773.4375,109078.1250,5758,0
20040722,109273.4375,109335.9375,109046.8750,109250.0000,11771,0
20040723,109304.6875,109515.6250,109304.6875,109515.6250,6409,0
20040726,109468.7500,109468.7500,109218.7500,109265.6250,6356,0
20040727,109078.1250,109132.8125,108375.0000,108437.5000,9134,0
20040728,108304.6875,108609.3750,108218.7500,108609.3750,9065,0
20040729,108414.0625,108765.6250,108359.3750,108750.0000,6008,0
20040730,108828.1250,109500.0000,108828.1250,109500.0000,2737,0
20040802,109804.6875,109835.9375,109578.1250,109664.0625,22581,0
20040803,109500.0000,109937.5000,109500.0000,109875.0000,25678,0
20040804,109937.5000,110078.1250,109726.5625,109804.6875,7620,0
20040805,109906.2500,110132.8125,109804.6875,110023.4375,13033,0
20040806,110273.4375,112125.0000,110187.5000,111515.6250,26928,0
20040809,111382.8125,111414.0625,111250.0000,111265.6250,10250,0
20040810,111226.5625,111406.2500,110859.3750,110906.2500,7155,0
20040811,110906.2500,111085.9375,110804.6875,111023.4375,18856,0
20040812,111054.6875,111273.4375,110835.9375,111218.7500,9729,0
20040813,111382.8125,111687.5000,111328.1250,111578.1250,21708,0
20040816,111382.8125,111445.3125,111054.6875,111328.1250,19950,0
20040817,111265.6250,111765.6250,111250.0000,111750.0000,19370,0
20040818,111968.7500,112054.6875,111500.0000,111578.1250,37661,0
20040819,111554.6875,111726.5625,111414.0625,111718.7500,18220,0
20040820,111718.7500,111828.1250,111546.8750,111546.8750,42094,0
20040823,111304.6875,111304.6875,111085.9375,111218.7500,50563,0
20040824,111109.3750,111250.0000,110937.5000,111226.5625,56414,0
20040825,111132.8125,111585.9375,111078.1250,111335.9375,121723,0
20040826,111304.6875,111632.8125,111304.6875,111585.9375,118814,0
20040827,111835.9375,111835.9375,111585.9375,111585.9375,92072,0
20040830,111632.8125,111906.2500,111632.8125,111882.8125,110562,0
20040831,111914.0625,112585.9375,111906.2500,112304.6875,158504,0
20040901,112609.3750,112687.5000,112125.0000,112437.5000,96566,0
20040902,112414.0625,112523.4375,111945.3125,112000.0000,94630,0
20040903,112132.8125,112625.0000,111203.1250,111273.4375,54951,0
20040907,111328.1250,111585.9375,111226.5625,111578.1250,79458,0
20040908,111414.0625,112304.6875,111265.6250,112273.4375,56220,0
20040909,112500.0000,112546.8750,112046.8750,112109.3750,62557,0
20040910,112265.6250,112687.5000,112218.7500,112273.4375,37117,0
20040913,112265.6250,112554.6875,112187.5000,112476.5625,39084,0
20040914,112632.8125,112750.0000,112304.6875,112632.8125,28238,0
20040915,112609.3750,112609.3750,112265.6250,112335.9375,31930,0
20040916,112335.9375,113164.0625,112250.0000,113054.6875,61177,0
20040917,113203.1250,113218.7500,112664.0625,112687.5000,76833,0
20040920,112835.9375,113250.0000,112828.1250,113218.7500,40104,0
20040921,113109.3750,113375.0000,112718.7500,113304.6875,34181,0
20040922,112500.0000,112945.3125,112476.5625,112914.0625,2444,0
20040923,113000.0000,113085.9375,112523.4375,112546.8750,2587,0
20040924,112656.2500,112656.2500,112359.3750,112515.6250,829,0
20040927,112500.0000,112914.0625,112500.0000,112804.6875,9899,0
20040928,113000.0000,113000.0000,112609.3750,112726.5625,9520,0
20040929,112375.0000,112375.0000,112054.6875,112125.0000,13045,0
20040930,112273.4375,112335.9375,111625.0000,111937.5000,4995,0
20041001,111585.9375,111585.9375,111304.6875,111437.5000,6885,0
20041004,111125.0000,111578.1250,111125.0000,111554.6875,8565,0
20041005,111515.6250,111664.0625,111468.7500,111625.0000,3183,0
20041006,111515.6250,111515.6250,111187.5000,111203.1250,6755,0
20041007,111218.7500,111226.5625,110976.5625,111023.4375,2106,0
20041008,111054.6875,111937.5000,111054.6875,111875.0000,3679,0
20041012,112218.7500,112250.0000,112132.8125,112132.8125,4671,0
20041013,111945.3125,112445.3125,111882.8125,112414.0625,4310,0
20041014,112554.6875,112882.8125,112476.5625,112875.0000,3118,0
20041015,112937.5000,112937.5000,112203.1250,112523.4375,20218,0
20041018,112500.0000,112578.1250,112335.9375,112578.1250,6225,0
20041019,112500.0000,112664.0625,112132.8125,112632.8125,7926,0
20041020,112914.0625,113078.1250,112875.0000,113015.6250,10033,0
20041021,113250.0000,113273.4375,112906.2500,112976.5625,11142,0
20041022,112773.4375,113156.2500,112773.4375,113156.2500,4609,0
20041025,113476.5625,113500.0000,113328.1250,113328.1250,4197,0
20041026,113335.9375,113414.0625,113164.0625,113226.5625,11441,0
20041027,113273.4375,113335.9375,112468.7500,112476.5625,15677,0
20041028,112406.2500,112765.6250,112226.5625,112546.8750,18869,0
20041029,112554.6875,112945.3125,112476.5625,112945.3125,9404,0
20041101,112804.6875,112875.0000,112500.0000,112515.6250,8952,0
20041102,112515.6250,112656.2500,112437.5000,112625.0000,12055,0
20041103,112164.0625,112718.7500,112054.6875,112687.5000,8127,0
20041104,112750.0000,112875.0000,112632.8125,112656.2500,10903,0
20041105,112625.0000,112625.0000,111445.3125,111804.6875,24894,0
20041108,111687.5000,111687.5000,111523.4375,111632.8125,7223,0
20041109,111703.1250,111765.6250,111609.3750,111656.2500,9841,0
20041110,111476.5625,111687.5000,111359.3750,111375.0000,12216,0
20041112,111718.7500,111937.5000,111500.0000,111765.6250,19926,0
20041115,111765.6250,111914.0625,111687.5000,111828.1250,5334,0
20041116,111937.5000,111968.7500,111554.6875,111703.1250,11641,0
20041117,111523.4375,112250.0000,111437.5000,112203.1250,24639,0
20041118,112156.2500,112335.9375,112078.1250,112304.6875,22828,0
20041119,112335.9375,112500.0000,111500.0000,111703.1250,19033,0
20041122,111773.4375,111859.3750,111609.3750,111828.1250,101424,0
20041123,111609.3750,112000.0000,111515.6250,111726.5625,142220,0
20041124,111773.4375,111773.4375,111554.6875,111632.8125,68797,0
20041126,111328.1250,111437.5000,111265.6250,111437.5000,56314,0
20041129,111476.5625,111515.6250,110718.7500,110773.4375,230603,0
20041130,110804.6875,110906.2500,110515.6250,110750.0000,172199,0
20041201,110914.0625,111046.8750,110523.4375,110632.8125,123932,0
20041202,110515.6250,110625.0000,110273.4375,110515.6250,141096,0
20041203,110625.0000,111835.9375,110546.8750,111500.0000,119799,0
20041206,111703.1250,111804.6875,111523.4375,111664.0625,67657,0
20041207,111625.0000,111750.0000,111468.7500,111664.0625,49608,0
20041208,111718.7500,112468.7500,111703.1250,112406.2500,77243,0
20041209,112335.9375,112664.0625,112125.0000,112250.0000,65146,0
20041210,112515.6250,112523.4375,112304.6875,112375.0000,38272,0
20041213,112546.8750,112632.8125,112203.1250,112414.0625,33726,0
20041214,112304.6875,112632.8125,112164.0625,112578.1250,31264,0
20041215,112773.4375,112945.3125,112726.5625,112875.0000,40126,0
20041216,112835.9375,112835.9375,112085.9375,112187.5000,42972,0
20041217,112203.1250,112265.6250,111687.5000,112023.4375,25381,0
20041220,112125.0000,112218.7500,111968.7500,112015.6250,13852,0
20041221,111226.5625,111328.1250,111187.5000,111328.1250,6,0
20041222,111335.9375,111335.9375,111132.8125,111156.2500,489,0
20041223,111109.3750,111109.3750,111109.3750,111109.3750,0,0
20041227,110804.6875,110804.6875,110554.6875,110625.0000,908,0
20041228,110468.7500,110609.3750,110335.9375,110609.3750,659,0
20041229,110585.9375,110585.9375,110375.0000,110375.0000,922,0
20041230,110359.3750,110773.4375,110359.3750,110773.4375,120,0
20041231,110906.2500,111046.8750,110906.2500,111046.8750,273,0
20050103,110773.4375,111085.9375,110773.4375,110976.5625,16225,0
20050104,111000.0000,111054.6875,110437.5000,110515.6250,5156,0
20050105,110359.3750,110664.0625,110359.3750,110500.0000,6272,0
20050106,110406.2500,110632.8125,110406.2500,110585.9375,9468,0
20050107,110578.1250,110726.5625,110468.7500,110476.5625,5198,0
20050110,110476.5625,110585.9375,110406.2500,110500.0000,1749,0
20050111,110375.0000,110703.1250,110375.0000,110687.5000,2431,0
20050112,110687.5000,110773.4375,110585.9375,110750.0000,7995,0
20050113,110750.0000,111164.0625,110750.0000,111109.3750,1665,0
20050114,111085.9375,111273.4375,110875.0000,110937.5000,1799,0
20050118,110914.0625,111023.4375,110726.5625,111023.4375,9668,0
20050119,111187.5000,111218.7500,110906.2500,111046.8750,6433,0
20050120,110968.7500,111250.0000,110968.7500,111203.1250,3173,0
20050121,111156.2500,111414.0625,111156.2500,111414.0625,4461,0
20050124,111414.0625,111500.0000,111335.9375,111476.5625,4837,0
20050125,111382.8125,111382.8125,110968.7500,111078.1250,3575,0
20050126,110976.5625,111125.0000,110976.5625,111000.0000,6760,0
20050127,110750.0000,110882.8125,110656.2500,110882.8125,4248,0
20050128,110968.7500,111414.0625,110968.7500,111375.0000,4796,0
20050131,111203.1250,111382.8125,111203.1250,111382.8125,2042,0
20050201,111382.8125,111500.0000,111328.1250,111382.8125,8193,0
20050202,111375.0000,111468.7500,111265.6250,111375.0000,4676,0
20050203,111218.7500,111218.7500,111000.0000,111132.8125,7444,0
20050204,111156.2500,111945.3125,111156.2500,111773.4375,19635,0
20050207,111703.1250,111937.5000,111703.1250,111882.8125,19050,0
20050208,111773.4375,112054.6875,111750.0000,111945.3125,7304,0
20050209,112000.0000,112476.5625,111875.0000,112476.5625,13365,0
20050210,112406.2500,112406.2500,111906.2500,111937.5000,9209,0
20050211,111875.0000,112000.0000,111632.8125,111703.1250,2816,0
20050214,111632.8125,111875.0000,111625.0000,111828.1250,8124,0
20050215,111804.6875,111828.1250,111632.8125,111664.0625,9982,0
20050216,111750.0000,111804.6875,111156.2500,111203.1250,17797,0
20050217,111078.1250,111187.5000,110937.5000,111109.3750,13319,0
20050218,111000.0000,111015.6250,110523.4375,110578.1250,20231,0
20050222,110437.5000,110632.8125,110406.2500,110445.3125,37027,0
20050223,110437.5000,110875.0000,110265.6250,110500.0000,53626,0
20050224,110656.2500,110718.7500,110375.0000,110382.8125,110020,0
20050225,110406.2500,110546.8750,110304.6875,110437.5000,247167,0
20050228,110414.0625,110414.0625,109656.2500,109875.0000,132376,0
20050301,109875.0000,109937.5000,109687.5000,109804.6875,80254,0
20050302,109687.5000,109914.0625,109609.3750,109804.6875,87028,0
20050303,109804.6875,109976.5625,109687.5000,109726.5625,83296,0
20050304,109804.6875,110265.6250,109375.0000,110156.2500,63726,0
20050307,110187.5000,110273.4375,110125.0000,110218.7500,89146,0
20050308,110023.4375,110023.4375,109625.0000,109750.0000,81053,0
20050309,109164.0625,109382.8125,108882.8125,108914.0625,57768,0
20050310,108750.0000,109304.6875,108718.7500,109218.7500,57040,0
20050311,109015.6250,109023.4375,108632.8125,108718.7500,38416,0
20050314,108632.8125,108859.3750,108523.4375,108828.1250,31073,0
20050315,109023.4375,109125.0000,108625.0000,108718.7500,35216,0
20050316,108875.0000,109335.9375,108750.0000,108937.5000,51506,0
20050317,109304.6875,109468.7500,109187.5000,109250.0000,29254,0
20050318,109078.1250,109164.0625,109015.6250,109054.6875,29772,0
20050321,108968.7500,109109.3750,108882.8125,109023.4375,24759,0
20050322,108875.0000,109046.8750,108078.1250,108078.1250,3173,0
20050323,107687.5000,108000.0000,107656.2500,108000.0000,8342,0
20050324,108226.5625,108226.5625,108109.3750,108109.3750,3031,0
20050328,107835.9375,107914.0625,107835.9375,107875.0000,478,0
20050329,108054.6875,108218.7500,108054.6875,108164.0625,7394,0
20050330,108304.6875,108437.5000,108156.2500,108437.5000,5821,0
20050331,108468.7500,108968.7500,108468.7500,108968.7500,11490,0
20050401,108968.7500,109468.7500,108773.4375,109226.5625,8652,0
20050404,109226.5625,109359.3750,109218.7500,109273.4375,5059,0
20050405,109265.6250,109335.9375,109109.3750,109203.1250,24540,0
20050406,109406.2500,109500.0000,109406.2500,109468.7500,4760,0
20050407,109554.6875,109726.5625,109218.7500,109218.7500,6985,0
20050408,109046.8750,109156.2500,108906.2500,109078.1250,8169,0
20050411,109226.5625,109468.7500,109226.5625,109375.0000,6626,0
20050412,109335.9375,110109.3750,109304.6875,110015.6250,2843,0
20050413,110015.6250,110250.0000,109937.5000,110046.8750,6820,0
20050414,110250.0000,110250.0000,110054.6875,110203.1250,8573,0
20050415,110609.3750,110804.6875,110468.7500,110804.6875,4474,0
20050418,110937.5000,111187.5000,110906.2500,110968.7500,4834,0
20050419,110726.5625,111375.0000,110726.5625,111328.1250,7861,0
20050420,111132.8125,111335.9375,110625.0000,111273.4375,14120,0
20050421,111046.8750,111054.6875,110578.1250,110632.8125,14025,0
20050422,110835.9375,110945.3125,110804.6875,110937.5000,6910,0
20050425,111000.0000,111000.0000,110804.6875,110937.5000,8184,0
20050426,111046.8750,111109.3750,110687.5000,110906.2500,12497,0
20050427,111085.9375,111406.2500,111085.9375,111187.5000,13328,0
20050428,111359.3750,111703.1250,111335.9375,111703.1250,12863,0
20050429,111515.6250,111875.0000,111437.5000,111445.3125,22762,0
20050502,111476.5625,111578.1250,111335.9375,111546.8750,8553,0
20050503,111554.6875,111687.5000,111375.0000,111414.0625,10397,0
20050504,111578.1250,111632.8125,111304.6875,111632.8125,7988,0
20050505,111625.0000,112000.0000,111515.6250,111914.0625,15926,0
20050506,111914.0625,111945.3125,111054.6875,111125.0000,28325,0
20050509,111023.4375,111132.8125,110937.5000,111125.0000,28349,0
20050510,111304.6875,111523.4375,111273.4375,111523.4375,21561,0
20050511,111609.3750,111937.5000,111585.9375,111632.8125,25713,0
20050512,111546.8750,111835.9375,111437.5000,111804.6875,14124,0
20050513,111804.6875,112226.5625,111726.5625,112132.8125,13287,0
20050516,112000.0000,112304.6875,111968.7500,112226.5625,14382,0
20050517,112132.8125,112500.0000,112085.9375,112335.9375,34025,0
20050518,112382.8125,112875.0000,112359.3750,112750.0000,42410,0
20050519,112609.3750,112750.0000,112414.0625,112445.3125,47487,0
20050520,112382.8125,112445.3125,112304.6875,112328.1250,45936,0
20050523,112265.6250,112906.2500,112226.5625,112804.6875,54251,0
20050524,113023.4375,113218.7500,112882.8125,113203.1250,93710,0
20050525,113359.3750,113445.3125,112726.5625,112835.9375,133633,0
20050526,112726.5625,112906.2500,112500.0000,112687.5000,122335,0
20050527,112726.5625,112859.3750,112609.3750,112828.1250,53722,0
20050531,113054.6875,113375.0000,113054.6875,113265.6250,70552,0
20050601,113500.0000,114023.4375,113382.8125,113914.0625,55028,0
20050602,113882.8125,114046.8750,113804.6875,114015.6250,37619,0
20050603,113976.5625,114632.8125,113335.9375,113375.0000,52718,0
20050606,113437.5000,113585.9375,113304.6875,113554.6875,20149,0
20050607,113906.2500,114078.1250,113656.2500,113937.5000,20644,0
20050608,113937.5000,113945.3125,113687.5000,113718.7500,16892,0
20050609,113445.3125,113687.5000,113203.1250,113554.6875,42115,0
20050610,113414.0625,113445.3125,112937.5000,112968.7500,30530,0
20050613,112828.1250,112875.0000,112554.6875,112703.1250,23416,0
20050614,112726.5625,112968.7500,112375.0000,112406.2500,29149,0
20050615,112554.6875,112703.1250,112187.5000,112375.0000,30482,0
20050616,112359.3750,112750.0000,112203.1250,112703.1250,28149,0
20050617,112578.1250,112750.0000,112414.0625,112578.1250,25911,0
20050620,112585.9375,112609.3750,112109.3750,112382.8125,20117,0
20050621,112359.3750,112859.3750,112335.9375,112804.6875,20915,0
20050622,112726.5625,112765.6250,112726.5625,112765.6250,103,0
20050623,112625.0000,112632.8125,112500.0000,112632.8125,1632,0
20050624,112804.6875,112945.3125,112804.6875,112945.3125,250,0
20050627,113046.8750,113046.8750,112937.5000,113046.8750,1595,0
20050628,112804.6875,112804.6875,112546.8750,112554.6875,10172,0
20050629,112523.4375,112859.3750,112375.0000,112406.2500,4958,0
20050630,112406.2500,112664.0625,112335.9375,112609.3750,3149,0
20050701,112554.6875,112554.6875,111906.2500,112000.0000,2590,0
20050705,111750.0000,111765.6250,111406.2500,111406.2500,18426,0
20050706,111578.1250,111703.1250,111578.1250,111664.0625,12933,0
20050707,112304.6875,112304.6875,111906.2500,111906.2500,5184,0
20050708,111835.9375,112000.0000,111375.0000,111382.8125,3453,0
20050711,111382.8125,111382.8125,111078.1250,111382.8125,7085,0
20050712,111468.7500,111468.7500,111132.8125,111132.8125,14630,0
20050713,111000.0000,111085.9375,110937.5000,111023.4375,4995,0
20050714,110937.5000,111203.1250,110828.1250,110906.2500,7470,0
20050715,110906.2500,111015.6250,110773.4375,110976.5625,715,0
20050718,110968.7500,111000.0000,110750.0000,110750.0000,4864,0
20050719,110687.5000,111023.4375,110609.3750,110976.5625,6075,0
20050720,111015.6250,111156.2500,110554.6875,111125.0000,2593,0
20050721,110875.0000,110875.0000,110335.9375,110359.3750,8362,0
20050722,110476.5625,110750.0000,110476.5625,110687.5000,5581,0
20050725,110609.3750,110765.6250,110515.6250,110554.6875,8357,0
20050726,110609.3750,110609.3750,110554.6875,110585.9375,7599,0
20050727,110750.0000,110750.0000,110414.0625,110437.5000,7886,0
20050728,110414.0625,110937.5000,110414.0625,110914.0625,1808,0
20050729,110875.0000,110875.0000,110226.5625,110265.6250,6817,0
20050801,110156.2500,110187.5000,109828.1250,109968.7500,2610,0
20050802,109835.9375,109976.5625,109835.9375,109875.0000,7375,0
20050803,109968.7500,110156.2500,109937.5000,110109.3750,6751,0
20050804,110078.1250,110132.8125,109937.5000,109937.5000,6437,0
20050805,110015.6250,110015.6250,109328.1250,109375.0000,6968,0
20050808,109273.4375,109468.7500,109203.1250,109226.5625,6510,0
20050809,109328.1250,109468.7500,109203.1250,109468.7500,9160,0
20050810,109625.0000,109664.0625,109328.1250,109468.7500,9432,0
20050811,109375.0000,109945.3125,109375.0000,109906.2500,9077,0
20050812,110046.8750,110445.3125,109968.7500,110445.3125,20309,0
20050815,110375.0000,110375.0000,110187.5000,110218.7500,14382,0
20050816,110156.2500,110750.0000,110156.2500,110585.9375,15303,0
20050817,110585.9375,110625.0000,110218.7500,110218.7500,18537,0
20050818,110476.5625,110804.6875,110437.5000,110804.6875,26469,0
20050819,110765.6250,110773.4375,110546.8750,110773.4375,26431,0
20050822,110687.5000,110875.0000,110406.2500,110804.6875,20308,0
20050823,110625.0000,111023.4375,110625.0000,110914.0625,16191,0
20050824,110976.5625,111156.2500,110804.6875,110937.5000,31620,0
20050825,110937.5000,111078.1250,110906.2500,111023.4375,50596,0
20050826,110945.3125,111125.0000,110687.5000,110726.5625,46672,0
20050829,110906.2500,111000.0000,110804.6875,110875.0000,63645,0
20050830,110859.3750,111609.3750,110859.3750,111578.1250,120703,0
20050831,111476.5625,112226.5625,111476.5625,112078.1250,63084,0
20050901,111937.5000,112476.5625,111882.8125,112273.4375,46788,0
20050902,112382.8125,112500.0000,112015.6250,112203.1250,22913,0
20050906,112000.0000,112187.5000,111773.4375,111859.3750,38117,0
20050907,111804.6875,111804.6875,111304.6875,111515.6250,41554,0
20050908,111718.7500,111773.4375,111437.5000,111515.6250,51292,0
20050909,111687.5000,111773.4375,111554.6875,111578.1250,30444,0
20050912,111406.2500,111414.0625,111000.0000,111218.7500,34842,0
20050913,111187.5000,111656.2500,111164.0625,111515.6250,33836,0
20050914,111656.2500,111703.1250,111226.5625,111273.4375,28442,0
20050915,111335.9375,111515.6250,110804.6875,110945.3125,39289,0
20050916,110859.3750,110914.0625,110476.5625,110609.3750,27028,0
20050919,110718.7500,110875.0000,110515.6250,110765.6250,18718,0
20050920,110687.5000,110773.4375,110273.4375,110718.7500,34727,0
20050921,110945.3125,111250.0000,110937.5000,111109.3750,41832,0
20050922,111062.5000,111062.5000,111062.5000,111062.5000,620,0
20050923,110765.6250,110765.6250,110484.3750,110484.3750,1105,0
20050926,110218.7500,110218.7500,110140.6250,110187.5000,475,0
20050927,110156.2500,110156.2500,110000.0000,110093.7500,389,0
20050928,110046.8750,110328.1250,109968.7500,110281.2500,575,0
20050929,110375.0000,110375.0000,110031.2500,110140.6250,788,0
20050930,109843.7500,109843.7500,109796.8750,109812.5000,2,0
20051003,109750.0000,109750.0000,109406.2500,109484.3750,975,0
20051004,109562.5000,109609.3750,109484.3750,109515.6250,161,0
20051005,109562.5000,109796.8750,109562.5000,109609.3750,1067,0
20051006,109796.8750,109812.5000,109562.5000,109625.0000,1262,0
20051007,109234.3750,109687.5000,109234.3750,109687.5000,1836,0
20051011,109562.5000,109656.2500,109453.1250,109578.1250,2406,0
20051012,109343.7500,109468.7500,109078.1250,109156.2500,1298,0
20051013,108781.2500,108937.5000,108781.2500,108890.6250,10712,0
20051014,109093.7500,109203.1250,108562.5000,108796.8750,1435,0
20051017,108750.0000,108750.0000,108750.0000,108750.0000,1415,0
20051018,108734.3750,108890.6250,108734.3750,108843.7500,2462,0
20051019,109078.1250,109125.0000,108968.7500,108968.7500,2934,0
20051020,108703.1250,108968.7500,108703.1250,108968.7500,2816,0
20051021,109109.3750,109500.0000,109109.3750,109406.2500,4723,0
20051024,109328.1250,109328.1250,108921.8750,109015.6250,644,0
20051025,109015.6250,109078.1250,108562.5000,108578.1250,5534,0
20051026,108109.3750,108234.3750,108015.6250,108031.2500,6117,0
20051027,108109.3750,108375.0000,108093.7500,108265.6250,1510,0
20051028,108406.2500,108406.2500,108015.6250,108218.7500,1249,0
20051031,108000.0000,108375.0000,108000.0000,108234.3750,4869,0
20051101,108281.2500,108406.2500,108109.3750,108140.6250,3662,0
20051102,107984.3750,108171.8750,107906.2500,107906.2500,3835,0
20051103,107953.1250,108062.5000,107515.6250,107531.2500,8801,0
20051104,107390.6250,107687.5000,107359.3750,107468.7500,5670,0
20051107,107703.1250,107703.1250,107562.5000,107609.3750,10610,0
20051108,107906.2500,108203.1250,107906.2500,108109.3750,5084,0
20051109,108062.5000,108093.7500,107625.0000,107671.8750,10298,0
20051110,107703.1250,108156.2500,107703.1250,108140.6250,3128,0
20051114,108078.1250,108109.3750,107796.8750,107812.5000,11750,0
20051115,107843.7500,108234.3750,107781.2500,108140.6250,11434,0
20051116,108203.1250,108718.7500,108203.1250,108656.2500,26728,0
20051117,108671.8750,109000.0000,108453.1250,108875.0000,17589,0
20051118,108734.3750,108734.3750,108531.2500,108578.1250,12713,0
20051121,108796.8750,108953.1250,108734.3750,108875.0000,16403,0
20051122,108781.2500,109140.6250,108765.6250,109140.6250,48463,0
20051123,109046.8750,109140.6250,108734.3750,108781.2500,46860,0
20051125,109093.7500,109125.0000,109000.0000,109093.7500,50735,0
20051128,109015.6250,109375.0000,108937.5000,109234.3750,127838,0
20051129,109328.1250,109328.1250,108640.6250,108687.5000,156158,0
20051130,108796.8750,108875.0000,108437.5000,108531.2500,74350,0
20051201,108703.1250,108812.5000,108203.1250,108343.7500,59969,0
20051202,108250.0000,108468.7500,108171.8750,108343.7500,41690,0
20051205,108109.3750,108203.1250,107921.8750,108046.8750,24272,0
20051206,108140.6250,108718.7500,108109.3750,108578.1250,55988,0
20051207,108453.1250,108562.5000,108343.7500,108453.1250,25423,0
20051208,108578.1250,108921.8750,108546.8750,108906.2500,23591,0
20051209,108828.1250,108828.1250,108328.1250,108343.7500,13927,0
20051212,108453.1250,108515.6250,108125.0000,108250.0000,25891,0
20051213,108343.7500,108593.7500,108218.7500,108390.6250,25267,0
20051214,108687.5000,109156.2500,108687.5000,108953.1250,32129,0
20051215,109109.3750,109125.0000,108546.8750,108890.6250,21794,0
20051216,109093.7500,109218.7500,109000.0000,109062.5000,13712,0
20051219,108984.3750,109234.3750,108890.6250,109062.5000,12194,0
20051220,108937.5000,109000.0000,108796.8750,108937.5000,11349,0
20051221,108750.0000,108750.0000,108562.5000,108640.6250,162,0
20051222,108750.0000,109046.8750,108750.0000,109031.2500,667,0
20051223,109046.8750,109484.3750,108921.8750,109468.7500,1370,0
20051227,109703.1250,109703.1250,109703.1250,109703.1250,1370,0
20051228,109468.7500,109468.7500,109468.7500,109468.7500,279,0
20051229,109468.7500,109468.7500,109468.7500,109468.7500,3549,0
20051230,109687.5000,109687.5000,109296.8750,109296.8750,83,0
20060103,109156.2500,109625.0000,109125.0000,109546.8750,86,0
20060104,109625.0000,109781.2500,109406.2500,109687.5000,1462,0
20060105,109609.3750,109765.6250,109609.3750,109687.5000,2207,0
20060106,109734.3750,109734.3750,109500.0000,109515.6250,227,0
20060109,109593.7500,109593.7500,109421.8750,109515.6250,344,0
20060110,109343.7500,109406.2500,109125.0000,109140.6250,2246,0
20060111,109218.7500,109218.7500,108890.6250,108906.2500,4020,0
20060112,109015.6250,109281.2500,109000.0000,109265.6250,1661,0
20060113,109156.2500,109718.7500,109156.2500,109703.1250,1289,0
20060117,109656.2500,109796.8750,109562.5000,109796.8750,3716,0
20060118,110062.5000,110062.5000,109640.6250,109703.1250,5029,0
20060119,109531.2500,109625.0000,109375.0000,109437.5000,3296,0
20060120,109562.5000,109625.0000,109375.0000,109515.6250,6001,0
20060123,109359.3750,109625.0000,109250.0000,109578.1250,8911,0
20060124,109406.2500,109500.0000,109328.1250,109375.0000,9827,0
20060125,109187.5000,109187.5000,108734.3750,108734.3750,7524,0
20060126,108703.1250,108703.1250,108390.6250,108453.1250,5143,0
20060127,108609.3750,108781.2500,108359.3750,108562.5000,3404,0
20060130,108312.5000,108437.5000,108296.8750,108375.0000,3440,0
20060131,108359.3750,108500.0000,108250.0000,108343.7500,7770,0
20060201,108312.5000,108312.5000,107984.3750,108078.1250,13311,0
20060202,108078.1250,108218.7500,108015.6250,108093.7500,17142,0
20060203,108156.2500,108296.8750,107718.7500,108218.7500,7125,0
20060206,108125.0000,108203.1250,108109.3750,108171.8750,2513,0
20060207,108265.6250,108296.8750,108000.0000,108078.1250,10030,0
20060208,108109.3750,108109.3750,107843.7500,107890.6250,6648,0
20060209,107843.7500,108093.7500,107796.8750,107968.7500,6850,0
20060210,108156.2500,108234.3750,107593.7500,107734.3750,12445,0
20060213,107656.2500,107796.8750,107656.2500,107765.6250,4180,0
20060214,107703.1250,107703.1250,107484.3750,107578.1250,5773,0
20060215,107671.8750,107781.2500,107437.5000,107593.7500,18797,0
20060216,107625.0000,107718.7500,107578.1250,107671.8750,6979,0
20060217,107796.8750,108078.1250,107796.8750,108015.6250,22441,0
20060221,108031.2500,108062.5000,107843.7500,107843.7500,19461,0
20060222,107687.5000,108109.3750,107656.2500,108046.8750,90321,0
20060223,108000.0000,108000.0000,107687.5000,107718.7500,66122,0
20060224,107859.3750,107937.5000,107609.3750,107671.8750,120823,0
20060227,107656.2500,107703.1250,107453.1250,107531.2500,206326,0
20060228,107609.3750,107968.7500,107578.1250,107906.2500,87620,0
20060301,107843.7500,107953.1250,107625.0000,107718.7500,51111,0
20060302,107703.1250,107750.0000,107171.8750,107375.0000,49981,0
20060303,107328.1250,107343.7500,107000.0000,107093.7500,30901,0
20060306,106906.2500,107000.0000,106750.0000,106781.2500,19223,0
20060307,106515.6250,106890.6250,106500.0000,106812.5000,51130,0
20060308,106796.8750,106890.6250,106656.2500,106843.7500,26458,0
20060309,106828.1250,106921.8750,106718.7500,106906.2500,31798,0
20060310,106859.3750,107046.8750,106531.2500,106796.8750,42890,0
20060313,106593.7500,106734.3750,106546.8750,106687.5000,22493,0
20060314,106890.6250,107328.1250,106796.8750,107234.3750,30104,0
20060315,107187.5000,107218.7500,106921.8750,107078.1250,28528,0
20060316,107015.6250,107796.8750,106984.3750,107687.5000,43755,0
20060317,107687.5000,107687.5000,107468.7500,107546.8750,30728,0
20060320,107500.0000,107781.2500,107468.7500,107687.5000,19040,0
20060321,107640.6250,107703.1250,107140.6250,107234.3750,28587,0
20060322,107218.7500,107421.8750,107218.7500,107265.6250,22345,0
20060323,107312.5000,107312.5000,107062.5000,107078.1250,10346,0
20060324,107140.6250,107671.8750,107140.6250,107578.1250,5608,0
20060327,107406.2500,107421.8750,107328.1250,107406.2500,1212,0
20060328,107234.3750,107234.3750,106718.7500,106843.7500,2656,0
20060329,106750.0000,106781.2500,106593.7500,106671.8750,1255,0
20060330,106656.2500,106656.2500,106203.1250,106343.7500,1330,0
20060331,106453.1250,106468.7500,106343.7500,106437.5000,1325,0
20060403,106187.5000,106296.8750,106109.3750,106250.0000,601,0
20060404,106375.0000,106421.8750,106234.3750,106281.2500,554,0
20060405,106453.1250,106562.5000,106437.5000,106562.5000,3293,0
20060406,106328.1250,106437.5000,106171.8750,106265.6250,11210,0
20060407,106234.3750,106359.3750,105750.0000,105843.7500,6153,0
20060410,105843.7500,105859.3750,105843.7500,105859.3750,2325,0
20060411,106031.2500,106109.3750,106031.2500,106062.5000,1984,0
20060412,106250.0000,106250.0000,105718.7500,105718.7500,1984,0
20060413,105250.0000,105250.0000,105250.0000,105250.0000,0,0
20060417,105453.1250,105640.6250,105375.0000,105578.1250,3773,0
20060418,105671.8750,105968.7500,105656.2500,105890.6250,783,0
20060419,105875.0000,105875.0000,105406.2500,105609.3750,3444,0
20060420,105640.6250,105640.6250,105500.0000,105546.8750,1675,0
20060421,105640.6250,105656.2500,105453.1250,105640.6250,5213,0
20060424,105781.2500,105953.1250,105781.2500,105828.1250,5035,0
20060425,105687.5000,105687.5000,105187.5000,105296.8750,9259,0
20060426,105250.0000,105250.0000,105015.6250,105031.2500,5139,0
20060427,104859.3750,105500.0000,104859.3750,105296.8750,6370,0
20060428,105171.8750,105468.7500,105171.8750,105468.7500,2524,0
20060501,105296.8750,105296.8750,104984.3750,105015.6250,3360,0
20060502,104937.5000,105109.3750,104921.8750,105109.3750,4709,0
20060503,105015.6250,105031.2500,104750.0000,104875.0000,4755,0
20060504,104812.5000,104921.8750,104718.7500,104828.1250,3609,0
20060505,105000.0000,105234.3750,105000.0000,105125.0000,6381,0
20060508,105046.8750,105125.0000,104968.7500,105046.8750,2611,0
20060509,104953.1250,105015.6250,104890.6250,105015.6250,2374,0
20060510,105062.5000,105312.5000,104843.7500,104984.3750,8513,0
20060511,104859.3750,105031.2500,104671.8750,104828.1250,6628,0
20060512,104734.3750,104734.3750,104500.0000,104531.2500,16513,0
20060515,104593.7500,104828.1250,104562.5000,104765.6250,16042,0
20060516,104937.5000,105125.0000,104937.5000,105093.7500,9751,0
20060517,104843.7500,104843.7500,104562.5000,104828.1250,15472,0
20060518,104890.6250,105375.0000,104890.6250,105343.7500,21978,0
20060519,105265.6250,105625.0000,105250.0000,105406.2500,30095,0
20060522,105671.8750,105875.0000,105546.8750,105562.5000,29482,0
20060523,105390.6250,105390.6250,105281.2500,105375.0000,31621,0
20060524,105796.8750,105937.5000,105562.5000,105593.7500,61363,0
20060525,105515.6250,105609.3750,105296.8750,105312.5000,80688,0
20060526,105312.5000,105484.3750,105187.5000,105437.5000,93288,0
20060530,105375.0000,105390.6250,105171.8750,105218.7500,166906,0
20060531,105265.6250,105359.3750,104812.5000,104921.8750,81699,0
20060601,104765.6250,105062.5000,104718.7500,104984.3750,52188,0
20060602,105046.8750,105875.0000,105031.2500,105843.7500,54502,0
20060605,105828.1250,105906.2500,105593.7500,105625.0000,33611,0
20060606,105546.8750,105765.6250,105437.5000,105718.7500,35647,0
20060607,105656.2500,105671.8750,105437.5000,105562.5000,33222,0
20060608,105750.0000,106109.3750,105640.6250,105765.6250,44997,0
20060609,105765.6250,105937.5000,105640.6250,105812.5000,11969,0
20060612,105750.0000,105812.5000,105703.1250,105781.2500,8409,0
20060613,106031.2500,106062.5000,105796.8750,105968.7500,18228,0
20060614,105921.8750,105937.5000,105250.0000,105343.7500,24314,0
20060615,105187.5000,105203.1250,104937.5000,105031.2500,24768,0
20060616,105171.8750,105203.1250,104812.5000,104843.7500,16415,0
20060619,104765.6250,104843.7500,104656.2500,104718.7500,17397,0
20060620,104812.5000,104812.5000,104546.8750,104625.0000,16520,0
20060621,104656.2500,104734.3750,104593.7500,104625.0000,16748,0
20060622,104359.3750,104390.6250,104218.7500,104218.7500,388,0
20060623,104250.0000,104343.7500,104015.6250,104015.6250,1207,0
20060626,104062.5000,104078.1250,103984.3750,104000.0000,333,0
20060627,104093.7500,104250.0000,104046.8750,104187.5000,1080,0
20060628,104156.2500,104156.2500,103968.7500,103968.7500,1336,0
20060629,104062.5000,104343.7500,104062.5000,104296.8750,1186,0
20060630,104296.8750,104750.0000,104296.8750,104750.0000,1138,0
20060703,104671.8750,104687.5000,104671.8750,104671.8750,242,0
20060705,104390.6250,104390.6250,104031.2500,104140.6250,192,0
20060706,104171.8750,104406.2500,104171.8750,104406.2500,2321,0
20060707,104453.1250,104843.7500,104453.1250,104781.2500,1101,0
20060710,104640.6250,104828.1250,104640.6250,104796.8750,1,0
20060711,104906.2500,105093.7500,104906.2500,105015.6250,890,0
20060712,104765.6250,105015.6250,104734.3750,105015.6250,400,0
20060713,105093.7500,105218.7500,104968.7500,105218.7500,401,0
20060714,105390.6250,105390.6250,105187.5000,105296.8750,4218,0
20060717,105265.6250,105265.6250,105093.7500,105234.3750,124,0
20060718,105000.0000,105000.0000,104796.8750,104796.8750,1036,0
20060719,104718.7500,105375.0000,104500.0000,105359.3750,3450,0
20060720,105281.2500,105593.7500,105234.3750,105593.7500,3122,0
20060721,105687.5000,105750.0000,105531.2500,105546.8750,3563,0
20060724,105593.7500,105625.0000,105531.2500,105546.8750,4053,0
20060725,105562.5000,105578.1250,105375.0000,105421.8750,7819,0
20060726,105375.0000,105687.5000,105328.1250,105625.0000,2703,0
20060727,105562.5000,105718.7500,105562.5000,105625.0000,3443,0
20060728,105578.1250,105984.3750,105578.1250,105984.3750,3391,0
20060731,105875.0000,106000.0000,105859.3750,106000.0000,1296,0
20060801,105906.2500,106031.2500,105781.2500,106015.6250,2749,0
20060802,106109.3750,106140.6250,105921.8750,106140.6250,2283,0
20060803,106093.7500,106203.1250,105953.1250,106156.2500,5257,0
20060804,106156.2500,106687.5000,106125.0000,106546.8750,6844,0
20060807,106468.7500,106468.7500,106343.7500,106359.3750,1444,0
20060808,106296.8750,106593.7500,106265.6250,106406.2500,4897,0
20060809,106203.1250,106359.3750,106203.1250,106359.3750,7308,0
20060810,106406.2500,106406.2500,106109.3750,106343.7500,4032,0
20060811,106140.6250,106140.6250,106015.6250,106046.8750,5371,0
20060814,105843.7500,105906.2500,105796.8750,105796.8750,6820,0
20060815,105812.5000,106359.3750,105812.5000,106265.6250,18138,0
20060816,106312.5000,106718.7500,106312.5000,106703.1250,27299,0
20060817,106843.7500,106859.3750,106593.7500,106656.2500,10234,0
20060818,106671.8750,106875.0000,106671.8750,106859.3750,11947,0
20060821,106859.3750,106953.1250,106812.5000,106953.1250,15783,0
20060822,106953.1250,107078.1250,106906.2500,106984.3750,47779,0
20060823,106968.7500,106968.7500,106750.0000,106921.8750,22193,0
20060824,106937.5000,107015.6250,106906.2500,106953.1250,50951,0
20060825,106984.3750,107078.1250,106890.6250,107046.8750,62164,0
20060828,106968.7500,106984.3750,106859.3750,106953.1250,120836,0
20060829,106828.1250,107000.0000,106562.5000,106984.3750,91167,0
20060830,106984.3750,107203.1250,106953.1250,107140.6250,139582,0
20060831,107203.1250,107390.6250,107109.3750,107375.0000,71840,0
20060901,107437.5000,107453.1250,107093.7500,107421.8750,65621,0
20060905,107218.7500,107265.6250,107046.8750,107109.3750,37779,0
20060906,106906.2500,106984.3750,106750.0000,106968.7500,57968,0
20060907,106781.2500,107140.6250,106781.2500,107015.6250,27622,0
20060908,107125.0000,107296.8750,107062.5000,107187.5000,16460,0
20060911,107187.5000,107187.5000,106843.7500,106984.3750,13442,0
20060912,106843.7500,107203.1250,106812.5000,107156.2500,15565,0
20060913,107234.3750,107375.0000,107203.1250,107218.7500,29010,0
20060914,107343.7500,107453.1250,106968.7500,107015.6250,21882,0
20060915,106984.3750,107312.5000,106906.2500,106953.1250,24020,0
20060918,106875.0000,106906.2500,106546.8750,106843.7500,44792,0
20060919,106828.1250,107406.2500,106812.5000,107390.6250,21587,0
20060920,107312.5000,107578.1250,107312.5000,107406.2500,13293,0
20060921,107406.2500,108062.5000,107406.2500,108031.2500,4764,0
20060922,108250.0000,108375.0000,108187.5000,108375.0000,7857,0
20060925,108531.2500,108750.0000,108468.7500,108656.2500,4569,0
20060926,108593.7500,108593.7500,108406.2500,108437.5000,7691,0
20060927,108562.5000,108687.5000,108375.0000,108375.0000,5666,0
20060928,108281.2500,108281.2500,108156.2500,108218.7500,2617,0
20060929,108375.0000,108375.0000,108000.0000,108125.0000,6766,0
20061002,108218.7500,108343.7500,108187.5000,108250.0000,576,0
20061003,108406.2500,108406.2500,108187.5000,108250.0000,2134,0
20061004,108375.0000,108625.0000,108375.0000,108625.0000,16155,0
20061005,108468.7500,108500.0000,108281.2500,108312.5000,3676,0
20061006,108531.2500,108625.0000,107656.2500,107656.2500,14906,0
20061010,107687.5000,107687.5000,107187.5000,107281.2500,5789,0
20061011,107343.7500,107437.5000,107000.0000,107000.0000,944,0
20061012,107093.7500,107187.5000,107062.5000,107062.5000,2349,0
20061013,107125.0000,107187.5000,106875.0000,106906.2500,4343,0
20061016,106906.2500,107031.2500,106906.2500,107031.2500,3754,0
20061017,107187.5000,107437.5000,107125.0000,107125.0000,4427,0
20061018,107000.0000,107250.0000,107000.0000,107187.5000,2937,0
20061019,107218.7500,107218.7500,106968.7500,107062.5000,748,0
20061020,107062.5000,107062.5000,107031.2500,107031.2500,588,0
20061023,106750.0000,106781.2500,106656.2500,106781.2500,1922,0
20061024,106718.7500,106781.2500,106718.7500,106781.2500,3129,0
20061025,106781.2500,107156.2500,106718.7500,107093.7500,3153,0
20061026,107156.2500,107500.0000,107125.0000,107500.0000,9783,0
20061027,107562.5000,107843.7500,107468.7500,107812.5000,8378,0
20061030,107812.5000,107812.5000,107781.2500,107812.5000,1089,0
20061031,107750.0000,108312.5000,107750.0000,108312.5000,13531,0
20061101,108312.5000,108687.5000,108250.0000,108625.0000,17941,0
20061102,108500.0000,108531.2500,108375.0000,108406.2500,16134,0
20061103,108468.7500,108500.0000,107500.0000,107531.2500,12865,0
20061106,107500.0000,107625.0000,107375.0000,107625.0000,10474,0
20061107,107625.0000,108125.0000,107625.0000,107968.7500,11165,0
20061108,107906.2500,108281.2500,107906.2500,108156.2500,4557,0
20061109,108187.5000,108250.0000,108062.5000,108156.2500,7731,0
20061110,108218.7500,108468.7500,108218.7500,108375.0000,16402,0
20061113,108437.5000,108500.0000,108062.5000,108250.0000,0,0
20061114,108125.0000,108656.2500,108093.7500,108500.0000,21171,0
20061115,108437.5000,108562.5000,108093.7500,108156.2500,40242,0
20061116,108125.0000,108562.5000,107750.0000,107843.7500,59525,0
20061117,107750.0000,108406.2500,107750.0000,108281.2500,90042,0
20061120,108312.5000,108406.2500,108218.7500,108343.7500,60538,0
20061121,108312.5000,108500.0000,108250.0000,108468.7500,117676,0
20061122,108468.7500,108593.7500,108406.2500,108562.5000,105313,0
20061124,108500.0000,108843.7500,108500.0000,108625.0000,96206,0
20061127,108625.0000,108781.2500,108281.2500,108718.7500,523349,0
20061128,108750.0000,109093.7500,108625.0000,108906.2500,831113,0
20061129,108906.2500,109062.5000,108718.7500,108781.2500,889834,0
20061130,108750.0000,109218.7500,108750.0000,109187.5000,1214680,0
20061201,109218.7500,109656.2500,109031.2500,109500.0000,1432066,0
20061204,109437.5000,109500.0000,109250.0000,109468.7500,617609,0
20061205,109500.0000,109656.2500,109218.7500,109437.5000,1108506,0
20061206,109375.0000,109406.2500,109062.5000,109125.0000,817208,0
20061207,109125.0000,109312.5000,109000.0000,109125.0000,896494,0
20061208,109125.0000,109156.2500,108562.5000,108625.0000,1447232,0
20061211,108625.0000,108906.2500,108562.5000,108843.7500,685740,0
20061212,108781.2500,109156.2500,108750.0000,109093.7500,838167,0
20061213,109093.7500,109218.7500,108406.2500,108500.0000,1493858,0
20061214,108437.5000,108593.7500,108281.2500,108343.7500,856261,0
20061215,108343.7500,109000.0000,108218.7500,108343.7500,1533041,0
20061218,108343.7500,108500.0000,108250.0000,108375.0000,606146,0
20061219,108406.2500,108593.7500,108062.5000,108343.7500,916971,0
20061220,108406.2500,108437.5000,108375.0000,108406.2500,6056,0
20061221,108468.7500,108750.0000,108468.7500,108750.0000,262,0
20061222,108218.7500,108218.7500,108218.7500,108218.7500,328,0
20061226,108343.7500,108343.7500,108312.5000,108312.5000,302,0
20061227,107906.2500,107906.2500,107906.2500,107906.2500,302,0
20061228,107937.5000,107937.5000,107468.7500,107625.0000,1348,0
20061229,107437.5000,107500.0000,107437.5000,107500.0000,812,0
20070102,107562.5000,107625.0000,107562.5000,107625.0000,106,0
20070103,107937.5000,107937.5000,107625.0000,107781.2500,1274,0
20070104,108062.5000,108125.0000,108062.5000,108125.0000,4206,0
20070105,108218.7500,108312.5000,107562.5000,107906.2500,5327,0
20070108,107812.5000,107843.7500,107812.5000,107843.7500,3655,0
20070109,107906.2500,107906.2500,107843.7500,107843.7500,5780,0
20070110,107750.0000,107750.0000,107656.2500,107718.7500,11160,0
20070111,107437.5000,107437.5000,107312.5000,107312.5000,11928,0
20070112,107187.5000,107187.5000,107093.7500,107125.0000,9780,0
20070116,107093.7500,107281.2500,107093.7500,107250.0000,4383,0
20070117,107187.5000,107187.5000,107000.0000,107000.0000,3804,0
20070118,106781.2500,107218.7500,106781.2500,107187.5000,4051,0
20070119,107218.7500,107218.7500,107000.0000,107062.5000,3735,0
20070122,107031.2500,107218.7500,107031.2500,107156.2500,3232,0
20070123,107093.7500,107093.7500,106843.7500,106875.0000,12208,0
20070124,106750.0000,106906.2500,106750.0000,106875.0000,1033,0
20070125,106843.7500,106843.7500,106437.5000,106468.7500,7076,0
20070126,106281.2500,106531.2500,106218.7500,106406.2500,8455,0
20070129,106406.2500,106437.5000,106250.0000,106312.5000,10499,0
20070130,106343.7500,106437.5000,106343.7500,106406.2500,8097,0
20070131,106437.5000,106812.5000,106312.5000,106718.7500,12272,0
20070201,106843.7500,107062.5000,106593.7500,106656.2500,15867,0
20070202,106625.0000,106875.0000,106593.7500,106687.5000,10253,0
20070205,106750.0000,106875.0000,106750.0000,106812.5000,6927,0
20070206,106843.7500,107125.0000,106718.7500,107125.0000,6153,0
20070207,107093.7500,107312.5000,107031.2500,107312.5000,14857,0
20070208,107281.2500,107406.2500,107187.5000,107343.7500,12638,0
20070209,107281.2500,107312.5000,106906.2500,106968.7500,26950,0
20070212,107031.2500,107031.2500,106781.2500,106843.7500,22345,0
20070213,106843.7500,106937.5000,106718.7500,106781.2500,17503,0
20070214,106812.5000,107406.2500,106812.5000,107343.7500,21605,0
20070215,107218.7500,107656.2500,107218.7500,107531.2500,59447,0
20070216,107468.7500,107843.7500,107468.7500,107593.7500,65741,0
20070220,107531.2500,107687.5000,107437.5000,107687.5000,77194,0
20070221,107656.2500,107781.2500,107406.2500,107593.7500,118264,0
20070222,107562.5000,107562.5000,107250.0000,107312.5000,249825,0
20070223,107312.5000,107812.5000,107250.0000,107687.5000,527223,0
20070226,107718.7500,108062.5000,107718.7500,108000.0000,638858,0
20070227,108031.2500,109312.5000,108000.0000,108843.7500,1139548,0
20070228,108875.0000,108906.2500,108406.2500,108593.7500,1823848,0
20070301,108500.0000,109031.2500,108406.2500,108593.7500,1968079,0
20070302,108593.7500,109000.0000,108500.0000,108875.0000,1464076,0
20070305,109031.2500,109375.0000,108781.2500,108843.7500,1538535,0
20070306,108968.7500,108968.7500,108656.2500,108750.0000,1472822,0
20070307,108750.0000,109062.5000,108687.5000,108968.7500,1161524,0
20070308,109031.2500,109062.5000,108718.7500,108937.5000,906789,0
20070309,108906.2500,108906.2500,108218.7500,108343.7500,1580671,0
20070312,108343.7500,108750.0000,108218.7500,108625.0000,983102,0
20070313,108562.5000,109156.2500,108562.5000,109093.7500,1562510,0
20070314,109156.2500,109281.2500,108812.5000,108937.5000,1880227,0
20070315,108812.5000,108906.2500,108656.2500,108843.7500,1138249,0
20070316,108796.8750,108906.2500,108515.6250,108765.6250,1097129,0
20070319,108812.5000,108875.0000,108500.0000,108593.7500,627409,0
20070320,108593.7500,108843.7500,108531.2500,108750.0000,842614,0
20070321,108718.7500,109062.5000,108312.5000,109000.0000,1165260,0
20070322,108875.0000,108875.0000,108593.7500,108593.7500,28,0
20070323,108750.0000,108750.0000,108437.5000,108437.5000,36,0
20070326,108593.7500,108593.7500,108593.7500,108593.7500,72,0
20070327,108500.0000,108500.0000,108468.7500,108468.7500,7297,0
20070328,108625.0000,108750.0000,108437.5000,108437.5000,556,0
20070329,108312.5000,108312.5000,108312.5000,108312.5000,118,0
20070330,108281.2500,108625.0000,108156.2500,108187.5000,9423,0
20070402,108156.2500,108312.5000,108156.2500,108218.7500,7622,0
20070403,108187.5000,108187.5000,108062.5000,108062.5000,244,0
20070404,108218.7500,108218.7500,108187.5000,108187.5000,660,0
20070405,108156.2500,108156.2500,108000.0000,108031.2500,1083,0
20070406,107968.7500,108187.5000,107406.2500,107437.5000,623,0
20070409,107500.0000,107500.0000,107437.5000,107500.0000,1074,0
20070410,107593.7500,107750.0000,107593.7500,107625.0000,1220,0
20070411,107968.7500,107968.7500,107500.0000,107562.5000,4166,0
20070412,107375.0000,107968.7500,107375.0000,107562.5000,8431,0
20070413,107531.2500,107531.2500,107312.5000,107375.0000,6955,0
20070416,107437.5000,107531.2500,107281.2500,107531.2500,5009,0
20070417,107468.7500,107937.5000,107468.7500,107875.0000,3285,0
20070418,107906.2500,108156.2500,107906.2500,108125.0000,1774,0
20070419,108250.0000,108281.2500,108000.0000,108062.5000,13514,0
20070420,108062.5000,108093.7500,108000.0000,108093.7500,4488,0
20070423,108000.0000,108281.2500,107968.7500,108218.7500,459,0
20070424,108250.0000,108468.7500,108250.0000,108406.2500,15904,0
20070425,108218.7500,108437.5000,108187.5000,108250.0000,14485,0
20070426,108156.2500,108187.5000,107906.2500,107968.7500,4928,0
20070427,107968.7500,108031.2500,107906.2500,107906.2500,11540,0
20070430,108156.2500,108406.2500,108156.2500,108406.2500,7254,0
20070501,108468.7500,108500.0000,108156.2500,108281.2500,13340,0
20070502,108281.2500,108375.0000,108156.2500,108250.0000,1804,0
20070503,108250.0000,108343.7500,107937.5000,108031.2500,31218,0
20070504,108000.0000,108312.5000,108000.0000,108281.2500,10359,0
20070507,108187.5000,108375.0000,108187.5000,108312.5000,10522,0
20070508,108375.0000,108468.7500,108312.5000,108343.7500,19268,0
20070509,108312.5000,108375.0000,108000.0000,108031.2500,20525,0
20070510,108000.0000,108250.0000,107968.7500,108218.7500,13052,0
20070511,108250.0000,108500.0000,108000.0000,108031.2500,16417,0
20070514,108000.0000,108031.2500,107843.7500,107906.2500,33690,0
20070515,107875.0000,108000.0000,107656.2500,107750.0000,43674,0
20070516,107812.5000,108125.0000,107687.5000,107750.0000,54732,0
20070517,107750.0000,107781.2500,107406.2500,107406.2500,66315,0
20070518,107468.7500,107500.0000,107031.2500,107093.7500,45202,0
20070521,107062.5000,107187.5000,107000.0000,107156.2500,76351,0
20070522,107187.5000,107187.5000,106843.7500,106875.0000,202228,0
20070523,106875.0000,106937.5000,106593.7500,106718.7500,223624,0
20070524,106781.2500,106875.0000,106406.2500,106687.5000,402970,0
20070525,106781.2500,106843.7500,106562.5000,106656.2500,468600,0
20070529,106656.2500,106687.5000,106437.5000,106500.0000,833330,0
20070530,106468.7500,106750.0000,106437.5000,106500.0000,1136126,0
20070531,106531.2500,106593.7500,106187.5000,106375.0000,1553531,0
20070601,106375.0000,106500.0000,105875.0000,105937.5000,1957234,0
20070604,105937.5000,106093.7500,105875.0000,106062.5000,1139421,0
20070605,106031.2500,106093.7500,105625.0000,105750.0000,1824078,0
20070606,105656.2500,105906.2500,105656.2500,105875.0000,1499958,0
20070607,105875.0000,105937.5000,104843.7500,105093.7500,2794573,0
20070608,104875.0000,105062.5000,104125.0000,104968.7500,2428887,0
20070611,104937.5000,105000.0000,104718.7500,104875.0000,1068098,0
20070612,104718.7500,104781.2500,103812.5000,104187.5000,2186788,0
20070613,103875.0000,104437.5000,103656.2500,104375.0000,2542245,0
20070614,104312.5000,104593.7500,104031.2500,104281.2500,1655214,0
20070615,104250.0000,104750.0000,104093.7500,104625.0000,1472216,0
20070618,104656.2500,104875.0000,104468.7500,104812.5000,960215,0
20070619,104843.7500,105343.7500,104750.0000,105250.0000,1285855,0
20070620,105281.2500,105437.5000,104812.5000,104968.7500,1449581,0
20070621,104562.5000,104781.2500,104406.2500,104468.7500,924,0
20070622,104375.0000,104687.5000,104250.0000,104687.5000,1022,0
20070625,104781.2500,105218.7500,104781.2500,105187.5000,2998,0
20070626,105218.7500,105281.2500,105031.2500,105031.2500,3292,0
20070627,105312.5000,105531.2500,105125.0000,105250.0000,9793,0
20070628,104937.5000,104937.5000,104937.5000,104937.5000,4790,0
20070629,104937.5000,105468.7500,104937.5000,105468.7500,2082,0
20070702,105562.5000,105718.7500,105562.5000,105718.7500,5511,0
20070703,105718.7500,105718.7500,105343.7500,105343.7500,2734,0
20070705,105125.0000,105125.0000,104656.2500,104656.2500,2551,0
20070706,104687.5000,104687.5000,104250.0000,104281.2500,9690,0
20070709,104281.2500,104593.7500,104281.2500,104531.2500,6349,0
20070710,104750.0000,105468.7500,104750.0000,105375.0000,5884,0
20070711,105562.5000,105781.2500,105093.7500,105156.2500,4936,0
20070712,105156.2500,105187.5000,104812.5000,104843.7500,6061,0
20070713,105031.2500,105093.7500,104718.7500,104875.0000,1525,0
20070716,104968.7500,105375.0000,104968.7500,105375.0000,2532,0
20070717,105593.7500,105593.7500,104937.5000,105093.7500,9702,0
20070718,105312.5000,105718.7500,105281.2500,105625.0000,3001,0
20070719,105093.7500,105500.0000,105093.7500,105500.0000,1689,0
20070720,105750.0000,106218.7500,105687.5000,106062.5000,4421,0
20070723,106062.5000,106062.5000,105906.2500,105968.7500,5740,0
20070724,106125.0000,106375.0000,106062.5000,106156.2500,3236,0
20070725,106218.7500,106468.7500,106187.5000,106437.5000,4324,0
20070726,106562.5000,107468.7500,106562.5000,107437.5000,11668,0
20070727,107437.5000,107687.5000,107125.0000,107250.0000,14204,0
20070730,107250.0000,107500.0000,106937.5000,107062.5000,19098,0
20070731,107062.5000,107468.7500,106781.2500,107281.2500,11783,0
20070801,107500.0000,107781.2500,107156.2500,107312.5000,19424,0
20070802,107031.2500,107312.5000,106875.0000,107312.5000,12250,0
20070803,107187.5000,107875.0000,107187.5000,107718.7500,21190,0
20070806,107937.5000,108000.0000,107500.0000,107531.2500,16721,0
20070807,107437.5000,107781.2500,107187.5000,107406.2500,7764,0
20070808,107093.7500,107093.7500,106468.7500,106687.5000,18434,0
20070809,106375.0000,107500.0000,106375.0000,107187.5000,4599,0
20070810,107468.7500,107687.5000,107031.2500,107281.2500,8946,0
20070813,106906.2500,107375.0000,106875.0000,107312.5000,18293,0
20070814,107406.2500,107687.5000,107031.2500,107656.2500,54056,0
20070815,107781.2500,108093.7500,107531.2500,107937.5000,32061,0
20070816,107937.5000,108875.0000,107937.5000,108562.5000,47844,0
20070817,108093.7500,108625.0000,107781.2500,108250.0000,47844,0
20070820,108093.7500,108593.7500,108062.5000,108406.2500,23059,0
20070821,108500.0000,108906.2500,108343.7500,108656.2500,98315,0
20070822,108562.5000,108562.5000,108062.5000,108406.2500,89658,0
20070823,108218.7500,108500.0000,107843.7500,108437.5000,86617,0
20070824,108250.0000,108562.5000,108250.0000,108343.7500,153154,0
20070827,108343.7500,108750.0000,108156.2500,108500.0000,212972,0
20070828,108718.7500,109375.0000,108656.2500,109187.5000,536497,0
20070829,109375.0000,109500.0000,108843.7500,109000.0000,555376,0
20070830,108906.2500,109468.7500,108875.0000,109437.5000,736217,0
20070831,109312.5000,109406.2500,108781.2500,109062.5000,801491,0
20070904,109125.0000,109406.2500,108875.0000,109062.5000,993349,0
20070905,109000.0000,109781.2500,108937.5000,109718.7500,1227740,0
20070906,109781.2500,109812.5000,109406.2500,109500.0000,1026029,0
20070907,109437.5000,110625.0000,109406.2500,110562.5000,1487720,0
20070910,110531.2500,110968.7500,110406.2500,110781.2500,1147475,0
20070911,110750.0000,110781.2500,110343.7500,110437.5000,991784,0
20070912,110343.7500,110687.5000,110062.5000,110156.2500,1113475,0
20070913,110125.0000,110312.5000,109531.2500,109656.2500,1193099,0
20070914,109812.5000,110250.0000,109562.5000,109843.7500,1312517,0
20070917,109843.7500,110000.0000,109562.5000,109781.2500,785579,0
20070918,109781.2500,110093.7500,109375.0000,109875.0000,1156134,0
20070919,109875.0000,109906.2500,109250.0000,109593.7500,1351151,0
20070920,109093.7500,109093.7500,108125.0000,108156.2500,25776,0
20070921,108031.2500,108406.2500,108031.2500,108406.2500,8975,0
20070924,108406.2500,108531.2500,108125.0000,108468.7500,16873,0
20070925,108781.2500,108875.0000,108562.5000,108562.5000,13233,0
20070926,108656.2500,108656.2500,108312.5000,108562.5000,11165,0
20070927,108687.5000,108906.2500,108500.0000,108906.2500,1335,0
20070928,109000.0000,109187.5000,108687.5000,108812.5000,602,0
20071001,109000.0000,109031.2500,108781.2500,108875.0000,1518,0
20071002,108781.2500,109312.5000,108781.2500,109156.2500,243,0
20071003,109265.6250,109265.6250,108968.7500,109015.6250,667,0
20071004,109015.6250,109218.7500,109015.6250,109187.5000,8026,0
20071005,109125.0000,109125.0000,108250.0000,108328.1250,5373,0
20071009,108453.1250,108484.3750,108234.3750,108234.3750,4505,0
20071010,108109.3750,108343.7500,108062.5000,108265.6250,263,0
20071011,108234.3750,108234.3750,108234.3750,108234.3750,3203,0
20071012,108343.7500,108343.7500,108031.2500,108046.8750,7144,0
20071015,108125.0000,108218.7500,108125.0000,108218.7500,3689,0
20071016,108406.2500,108453.1250,108328.1250,108390.6250,2038,0
20071017,108875.0000,109140.6250,108875.0000,109140.6250,6850,0
20071018,109437.5000,109468.7500,109343.7500,109453.1250,6685,0
20071019,109562.5000,110156.2500,109562.5000,110125.0000,1037,0
20071022,110281.2500,110281.2500,109859.3750,110093.7500,11418,0
20071023,109968.7500,110125.0000,109875.0000,110093.7500,1105,0
20071024,110281.2500,110671.8750,110281.2500,110625.0000,7532,0
20071025,110484.3750,110609.3750,110359.3750,110453.1250,4516,0
20071026,110187.5000,110375.0000,110062.5000,110234.3750,1124,0
20071029,110031.2500,110359.3750,110031.2500,110265.6250,1622,0
20071030,110203.1250,110312.5000,110156.2500,110281.2500,4322,0
20071031,110000.0000,110140.6250,109640.6250,109640.6250,2016,0
20071102,110234.3750,111000.0000,110234.3750,110953.1250,3575,0
20071105,110843.7500,110906.2500,110750.0000,110765.6250,8567,0
20071106,110468.7500,110765.6250,110343.7500,110468.7500,4796,0
20071107,110765.6250,110796.8750,110500.0000,110750.0000,8129,0
20071108,111234.3750,111234.3750,111171.8750,111171.8750,1343,0
20071109,111359.3750,111531.2500,111343.7500,111515.6250,12158,0
20071113,111468.7500,111468.7500,111187.5000,111250.0000,7495,0
20071114,111109.3750,111125.0000,110859.3750,111125.0000,6875,0
20071115,111343.7500,111859.3750,111343.7500,111859.3750,3422,0
20071116,111781.2500,112062.5000,111718.7500,111921.8750,15350,0
20071119,111937.5000,112703.1250,111843.7500,112453.1250,11657,0
20071120,112453.1250,112656.2500,112125.0000,112562.5000,19661,0
20071121,112765.6250,112875.0000,112718.7500,112765.6250,38480,0
20071123,112640.6250,112828.1250,112640.6250,112796.8750,17911,0
20071126,112812.5000,113921.8750,112765.6250,113921.8750,5859,0
20071127,113781.2500,113843.7500,112812.5000,113296.8750,182880,0
20071128,113187.5000,113187.5000,112640.6250,112718.7500,149923,0
20071129,112953.1250,113562.5000,112953.1250,113265.6250,105728,0
20071130,113078.1250,113265.6250,112750.0000,113203.1250,320504,0
20071203,113406.2500,113937.5000,113406.2500,113890.6250,175501,0
20071204,114140.6250,114281.2500,113703.1250,113937.5000,141611,0
20071205,113609.3750,114031.2500,113468.7500,113937.5000,83150,0
20071206,113468.7500,113656.2500,113312.5000,113390.6250,94991,0
20071207,113125.0000,113125.0000,112375.0000,112562.5000,142283,0
20071210,112562.5000,112750.0000,112234.3750,112375.0000,124580,0
20071211,112500.0000,113625.0000,112500.0000,113609.3750,102223,0
20071212,113062.5000,113078.1250,112093.7500,112953.1250,77793,0
20071213,112828.1250,112843.7500,112296.8750,112390.6250,83136,0
20071214,112062.5000,112218.7500,111765.6250,111953.1250,73063,0
20071217,112140.6250,112375.0000,112015.6250,112312.5000,78838,0
20071218,112406.2500,113031.2500,112328.1250,112828.1250,68603,0
20071219,113109.3750,113515.6250,112531.2500,113203.1250,66952,0
20071220,112796.8750,112796.8750,112796.8750,112796.8750,0,0
20071221,111703.1250,111703.1250,111703.1250,111703.1250,0,0
20071224,111359.3750,111359.3750,111359.3750,111359.3750,0,0
20071226,110859.3750,110859.3750,110859.3750,110859.3750,0,0
20071227,111515.6250,111515.6250,111515.6250,111515.6250,0,0
20071228,112203.1250,112203.1250,112203.1250,112203.1250,24,0
20071231,112703.1250,112703.1250,112703.1250,112703.1250,30,0
20080102,113625.0000,113765.6250,113625.0000,113765.6250,0,0
20080103,113718.7500,113718.7500,113718.7500,113718.7500,2,0
20080104,114453.1250,114453.1250,114375.0000,114375.0000,160,0
20080107,114546.8750,114546.8750,114546.8750,114546.8750,75,0
20080108,114312.5000,114546.8750,114312.5000,114546.8750,217,0
20080109,114843.7500,114843.7500,114843.7500,114843.7500,1347,0
20080110,114156.2500,114156.2500,114156.2500,114156.2500,168,0
20080111,114250.0000,114750.0000,114250.0000,114734.3750,8979,0
20080114,114781.2500,114781.2500,114781.2500,114781.2500,3809,0
20080115,115125.0000,115406.2500,115125.0000,115406.2500,4531,0
20080116,115578.1250,115578.1250,115312.5000,115343.7500,7103,0
20080117,115156.2500,115859.3750,115156.2500,115859.3750,2608,0
20080118,115781.2500,115984.3750,115765.6250,115953.1250,8581,0
20080122,116609.3750,116953.1250,116609.3750,116953.1250,2392,0
20080123,117906.2500,118062.5000,117250.0000,117250.0000,1431,0
20080124,115734.3750,115734.3750,115734.3750,115734.3750,1888,0
20080125,115515.6250,116093.7500,115515.6250,116093.7500,1466,0
20080128,116062.5000,116062.5000,116062.5000,116062.5000,1330,0
20080129,115687.5000,115687.5000,115562.5000,115578.1250,5705,0
20080130,115234.3750,115343.7500,115015.6250,115015.6250,1841,0
20080131,115859.3750,116218.7500,115718.7500,115734.3750,11075,0
20080201,116031.2500,116031.2500,116031.2500,116031.2500,9057,0
20080204,115671.8750,115812.5000,115656.2500,115796.8750,35281,0
20080205,116171.8750,116718.7500,116171.8750,116421.8750,3384,0
20080206,116437.5000,116437.5000,116265.6250,116312.5000,11836,0
20080207,116281.2500,116281.2500,114890.6250,115484.3750,14392,0
20080208,115625.0000,116015.6250,115625.0000,116015.6250,14409,0
20080211,115859.3750,116515.6250,115859.3750,116234.3750,14242,0
20080212,116171.8750,116328.1250,115375.0000,115750.0000,39827,0
20080213,115843.7500,116062.5000,115468.7500,115781.2500,35199,0
20080214,115500.0000,115718.7500,114687.5000,114953.1250,59961,0
20080215,114953.1250,115406.2500,114781.2500,115156.2500,57624,0
20080219,114390.6250,115265.6250,113781.2500,114296.8750,28553,0
20080220,114140.6250,114578.1250,113781.2500,114015.6250,85526,0
20080221,114187.5000,115437.5000,113968.7500,115203.1250,109895,0
20080222,115140.6250,115671.8750,115125.0000,115218.7500,122392,0
20080225,115125.0000,115125.0000,114156.2500,114343.7500,137920,0
20080226,114312.5000,114781.2500,114031.2500,114609.3750,301116,0
20080227,114687.5000,115406.2500,114328.1250,114671.8750,572736,0
20080228,115187.5000,115937.5000,114578.1250,115765.6250,759671,0
20080229,116703.1250,117343.7500,116234.3750,117281.2500,1193742,0
20080303,117109.3750,117437.5000,116781.2500,117203.1250,1241041,0
20080305,116984.3750,117000.0000,116250.0000,116390.6250,1295711,0
20080306,116843.7500,117062.5000,116406.2500,116765.6250,1628101,0
20080307,117312.5000,117796.8750,116750.0000,117484.3750,1345314,0
20080310,117609.3750,118312.5000,117453.1250,118234.3750,1428292,0
20080311,117750.0000,118750.0000,116687.5000,116890.6250,1057189,0
20080312,116875.0000,118296.8750,116718.7500,117906.2500,1511488,0
20080313,118031.2500,118703.1250,117562.5000,117812.5000,1178252,0
20080314,117937.5000,119375.0000,117734.3750,119093.7500,1492362,0
20080317,119062.5000,120031.2500,118734.3750,119828.1250,1586871,0
20080318,119703.1250,119828.1250,118781.2500,118921.8750,1093773,0
20080319,119250.0000,119671.8750,118750.0000,119625.0000,37357,0
20080320,119500.0000,119953.1250,119453.1250,119828.1250,9181,0
20080324,116531.2500,116531.2500,116531.2500,116531.2500,17,0
20080325,116843.7500,116843.7500,116843.7500,116843.7500,0,0
20080326,116968.7500,116968.7500,116968.7500,116968.7500,0,0
20080327,116671.8750,116671.8750,116671.8750,116671.8750,0,0
20080328,117015.6250,117015.6250,117015.6250,117015.6250,0,0
20080331,117265.6250,117265.6250,117265.6250,117265.6250,1,0
20080401,116046.8750,116046.8750,116046.8750,116046.8750,0,0
20080402,115812.5000,115812.5000,115812.5000,115812.5000,46,0
20080403,115890.6250,115890.6250,115890.6250,115890.6250,0,0
20080404,116781.2500,116781.2500,116781.2500,116781.2500,12,0
20080407,115953.1250,115953.1250,115953.1250,115953.1250,18,0
20080408,115937.5000,115937.5000,115937.5000,115937.5000,0,0
20080409,116718.7500,116718.7500,116718.7500,116718.7500,474,0
20080410,116125.0000,116125.0000,116125.0000,116125.0000,97,0
20080411,116796.8750,116796.8750,116796.8750,116796.8750,9,0
20080414,116421.8750,116421.8750,116421.8750,116421.8750,24,0
20080415,115843.7500,115875.0000,115843.7500,115875.0000,547,0
20080416,115750.0000,115750.0000,115062.5000,115062.5000,831,0
20080417,114921.8750,114921.8750,114781.2500,114781.2500,2071,0
20080418,114390.6250,114546.8750,114390.6250,114546.8750,564,0
20080421,114687.5000,114875.0000,114687.5000,114875.0000,50,0
20080422,114578.1250,114718.7500,114578.1250,114718.7500,1010,0
20080423,114906.2500,114906.2500,114546.8750,114546.8750,1710,0
20080424,114218.7500,114218.7500,113796.8750,113796.8750,209,0
20080425,113531.2500,113531.2500,113531.2500,113531.2500,1072,0
20080428,113843.7500,113843.7500,113843.7500,113843.7500,1585,0
20080429,113968.7500,113968.7500,113937.5000,113937.5000,296,0
20080430,113906.2500,114406.2500,113906.2500,114406.2500,3189,0
20080501,114718.7500,114906.2500,114250.0000,114390.6250,8940,0
20080502,114437.5000,114437.5000,113609.3750,113609.3750,4975,0
20080505,113578.1250,113750.0000,113578.1250,113750.0000,3580,0
20080506,113937.5000,113937.5000,113500.0000,113515.6250,1568,0
20080507,113218.7500,113781.2500,113218.7500,113765.6250,6725,0
20080508,114281.2500,114484.3750,114281.2500,114484.3750,6016,0
20080509,114890.6250,114890.6250,114765.6250,114765.6250,3001,0
20080512,114515.6250,115000.0000,114515.6250,114734.3750,437,0
20080513,114593.7500,114593.7500,113593.7500,113593.7500,2817,0
20080514,113093.7500,113203.1250,113093.7500,113203.1250,3684,0
20080515,113328.1250,113921.8750,113328.1250,113921.8750,14578,0
20080516,113859.3750,113859.3750,113859.3750,113859.3750,5763,0
20080519,113921.8750,114000.0000,113765.6250,113984.3750,7725,0
20080520,113968.7500,114593.7500,113968.7500,114578.1250,43916,0
20080521,114312.5000,114312.5000,114265.6250,114265.6250,60986,0
20080522,113500.0000,113500.0000,113265.6250,113328.1250,34694,0
20080523,113734.3750,114078.1250,113734.3750,114078.1250,30340,0
20080527,113343.7500,113390.6250,113343.7500,113390.6250,85568,0
20080528,113156.2500,113187.5000,112625.0000,112640.6250,120530,0
20080529,112125.0000,112156.2500,111718.7500,112156.2500,197571,0
20080530,112296.8750,112625.0000,112281.2500,112406.2500,40990,0
20080602,112656.2500,113437.5000,112625.0000,113296.8750,32828,0
20080603,113531.2500,114234.3750,112937.5000,114140.6250,26594,0
20080604,114140.6250,114437.5000,113796.8750,113921.8750,24528,0
20080605,113781.2500,113796.8750,113078.1250,113250.0000,19456,0
20080606,113187.5000,114218.7500,113171.8750,114000.0000,32221,0
20080609,113968.7500,113968.7500,113015.6250,113281.2500,16212,0
20080610,113000.0000,113109.3750,112171.8750,112296.8750,6684,0
20080611,112562.5000,113031.2500,112312.5000,112562.5000,14569,0
20080612,112171.8750,112171.8750,111437.5000,111484.3750,11658,0
20080613,111156.2500,111921.8750,111156.2500,111156.2500,8282,0
20080616,111343.7500,111656.2500,111328.1250,111359.3750,4662,0
20080617,111687.5000,111906.2500,111421.8750,111750.0000,8855,0
20080618,111921.8750,112484.3750,111921.8750,112406.2500,17080,0
20080619,112250.0000,112968.7500,111812.5000,111859.3750,15906,0
20080620,111203.1250,111203.1250,111203.1250,111203.1250,0,0
20080623,110937.5000,110937.5000,110937.5000,110937.5000,0,0
20080624,111593.7500,111593.7500,111593.7500,111593.7500,0,0
20080625,111515.6250,111515.6250,111515.6250,111515.6250,0,0
20080626,112390.6250,112390.6250,112390.6250,112390.6250,0,0
20080627,112562.5000,112562.5000,112562.5000,112562.5000,0,0
20080630,112656.2500,112656.2500,112656.2500,112656.2500,0,0
20080701,112625.0000,112625.0000,112625.0000,112625.0000,0,0
20080702,112968.7500,112968.7500,112968.7500,112968.7500,540,0
20080703,113109.3750,113109.3750,113109.3750,113109.3750,0,0
20080707,113609.3750,113609.3750,113609.3750,113609.3750,0,0
20080708,114000.0000,114000.0000,114000.0000,114000.0000,0,0
20080709,114265.6250,114265.6250,114265.6250,114265.6250,0,0
20080710,114453.1250,114453.1250,114453.1250,114453.1250,1273,0
20080711,113187.5000,113187.5000,113187.5000,113187.5000,135,0
20080714,113750.0000,113750.0000,113750.0000,113750.0000,270,0
20080715,114187.5000,114187.5000,114187.5000,114187.5000,96,0
20080716,113609.3750,113609.3750,113609.3750,113609.3750,219,0
20080717,112625.0000,112625.0000,112625.0000,112625.0000,0,0
20080718,112328.1250,112328.1250,112328.1250,112328.1250,4,0
20080721,112484.3750,112484.3750,112484.3750,112484.3750,0,0
20080722,112171.8750,112171.8750,112171.8750,112171.8750,218,0
20080723,111718.7500,111718.7500,111718.7500,111718.7500,1257,0
20080724,112859.3750,112859.3750,112859.3750,112859.3750,2412,0
20080725,112140.6250,112140.6250,112140.6250,112140.6250,75,0
20080728,112984.3750,112984.3750,112984.3750,112984.3750,238,0
20080729,112859.3750,112859.3750,112812.5000,112812.5000,681,0
20080730,112531.2500,112828.1250,112531.2500,112828.1250,392,0
20080731,113687.5000,113687.5000,113562.5000,113562.5000,164,0
20080801,113781.2500,113781.2500,113781.2500,113781.2500,1574,0
20080804,113609.3750,113609.3750,113609.3750,113609.3750,2777,0
20080805,113484.3750,113484.3750,113468.7500,113468.7500,4694,0
20080806,113515.6250,113515.6250,113234.3750,113234.3750,3242,0
20080807,114359.3750,114359.3750,114359.3750,114359.3750,4502,0
20080808,114203.1250,114203.1250,114062.5000,114093.7500,1560,0
20080811,113656.2500,113656.2500,113625.0000,113640.6250,12,0
20080812,114500.0000,114500.0000,114500.0000,114500.0000,3666,0
20080813,114562.5000,114562.5000,114187.5000,114187.5000,8656,0
20080814,114515.6250,114593.7500,114515.6250,114593.7500,3113,0
20080815,114640.6250,115000.0000,114640.6250,114875.0000,4351,0
20080818,115156.2500,115250.0000,115156.2500,115171.8750,2301,0
20080819,115046.8750,115046.8750,115046.8750,115046.8750,19628,0
20080820,115421.8750,115421.8750,115421.8750,115421.8750,11996,0
20080821,115062.5000,115062.5000,115062.5000,115062.5000,14655,0
20080822,114687.5000,114796.8750,114687.5000,114765.6250,37302,0
20080825,115656.2500,115656.2500,115578.1250,115578.1250,76600,0
20080826,115421.8750,115562.5000,115421.8750,115562.5000,53464,0
20080827,115390.6250,115843.7500,115390.6250,115796.8750,62941,0
20080828,115671.8750,115781.2500,115375.0000,115687.5000,81393,0
20080829,115843.7500,115843.7500,115125.0000,115500.0000,32218,0
20080902,115296.8750,116250.0000,115109.3750,116218.7500,40250,0
20080903,116359.3750,116625.0000,116218.7500,116609.3750,22422,0
20080904,116562.5000,117062.5000,116531.2500,116937.5000,10557,0
20080905,117250.0000,117687.5000,116625.0000,116625.0000,6004,0
20080908,115359.3750,116421.8750,115203.1250,116421.8750,11884,0
20080909,116218.7500,117062.5000,116140.6250,116921.8750,24562,0
20080910,116937.5000,116937.5000,116203.1250,116515.6250,14416,0
20080911,117015.6250,117265.6250,116468.7500,116687.5000,18035,0
20080912,116640.6250,116640.6250,115859.3750,115984.3750,13712,0
20080915,117875.0000,118156.2500,117687.5000,118031.2500,24229,0
20080916,118968.7500,119265.6250,117656.2500,117703.1250,17200,0
20080917,117890.6250,118796.8750,117890.6250,118562.5000,13692,0
20080918,118234.3750,118828.1250,117984.3750,118484.3750,12640,0
20080919,116046.8750,116046.8750,115437.5000,115640.6250,25596,0
20080922,113984.3750,113984.3750,113984.3750,113984.3750,0,0
20080923,113671.8750,113671.8750,113671.8750,113671.8750,0,0
20080924,114046.8750,114046.8750,114046.8750,114046.8750,0,0
20080925,113156.2500,113156.2500,113156.2500,113156.2500,6,0
20080926,113625.0000,113625.0000,113625.0000,113625.0000,0,0
20080929,115390.6250,115390.6250,115390.6250,115390.6250,0,0
20080930,113437.5000,113437.5000,113437.5000,113437.5000,0,0
20081001,113890.6250,113890.6250,113890.6250,113890.6250,0,0
20081002,114250.0000,114250.0000,114250.0000,114250.0000,0,0
20081003,114750.0000,114750.0000,114750.0000,114750.0000,6,0
20081006,116718.7500,116718.7500,116718.7500,116718.7500,0,0
20081007,115890.6250,115890.6250,115890.6250,115890.6250,0,0
20081008,113687.5000,113687.5000,113687.5000,113687.5000,0,0
20081009,112281.2500,112281.2500,112281.2500,112281.2500,82,0
20081010,112109.3750,112109.3750,112109.3750,112109.3750,0,0
20081014,110703.1250,110703.1250,110703.1250,110703.1250,0,0
20081015,110421.8750,110421.8750,110421.8750,110421.8750,0,0
20081016,110609.3750,110609.3750,110609.3750,110609.3750,1,0
20081017,110109.3750,110109.3750,110109.3750,110109.3750,33,0
20081020,110718.7500,111015.6250,110718.7500,111015.6250,8,0
20081021,112562.5000,112562.5000,112562.5000,112562.5000,0,0
20081022,113312.5000,113312.5000,113312.5000,113312.5000,5,0
20081023,113890.6250,113890.6250,113890.6250,113890.6250,8,0
20081024,113171.8750,113171.8750,113171.8750,113171.8750,0,0
20081027,113187.5000,113187.5000,113187.5000,113187.5000,25,0
20081028,112421.8750,112421.8750,112421.8750,112421.8750,15,0
20081029,112125.0000,112125.0000,112125.0000,112125.0000,0,0
20081030,111625.0000,111625.0000,111625.0000,111625.0000,0,0
20081031,111046.8750,111046.8750,111046.8750,111046.8750,0,0
20081103,111609.3750,111609.3750,111609.3750,111609.3750,0,0
20081104,112953.1250,112953.1250,112953.1250,112953.1250,130,0
20081105,113437.5000,113437.5000,113093.7500,113187.5000,445,0
20081106,113109.3750,113109.3750,113109.3750,113109.3750,2,0
20081107,113421.8750,113421.8750,112796.8750,112796.8750,10546,0
20081110,112687.5000,113218.7500,112687.5000,113218.7500,736,0
20081112,114421.8750,114421.8750,114421.8750,114421.8750,3338,0
20081113,114375.0000,114390.6250,114171.8750,114171.8750,4325,0
20081114,114578.1250,114734.3750,114578.1250,114734.3750,8654,0
20081117,115218.7500,115218.7500,115218.7500,115218.7500,8439,0
20081118,115750.0000,116218.7500,115750.0000,116218.7500,8734,0
20081119,116968.7500,116968.7500,116968.7500,116968.7500,37918,0
20081120,118156.2500,118375.0000,118156.2500,118375.0000,47935,0
20081121,117953.1250,118218.7500,117734.3750,118218.7500,41794,0
20081124,117656.2500,117656.2500,117078.1250,117078.1250,80169,0
20081125,118578.1250,119515.6250,118578.1250,119234.3750,109006,0
20081126,119781.2500,120421.8750,119500.0000,120375.0000,62546,0
20081128,120687.5000,121125.0000,120687.5000,120968.7500,4722,0
20081201,121484.3750,122546.8750,121484.3750,122531.2500,68761,0
20081202,122328.1250,123062.5000,122078.1250,122781.2500,31269,0
20081203,122531.2500,123484.3750,122500.0000,123468.7500,11277,0
20081204,123609.3750,124359.3750,123453.1250,124359.3750,6196,0
20081205,124156.2500,124484.3750,122968.7500,123046.8750,7471,0
20081208,122578.1250,123234.3750,122578.1250,122765.6250,6293,0
20081209,122468.7500,123656.2500,122468.7500,123343.7500,2401,0
20081210,123531.2500,123531.2500,122296.8750,122796.8750,2594,0
20081211,123703.1250,123968.7500,123109.3750,123968.7500,9210,0
20081212,124546.8750,124546.8750,122875.0000,124343.7500,3004,0
20081215,124812.5000,125187.5000,124703.1250,124718.7500,2283,0
20081216,125031.2500,126781.2500,124796.8750,126625.0000,7024,0
20081217,127375.0000,128328.1250,127375.0000,127546.8750,8873,0
20081218,128406.2500,128484.3750,128000.0000,128000.0000,7022,0
20081219,127718.7500,127750.0000,126984.3750,126984.3750,2944,0
20081222,127218.7500,127218.7500,126921.8750,126921.8750,2434,0
20081223,125875.0000,125875.0000,125875.0000,125875.0000,0,0
20081224,125453.1250,125453.1250,125453.1250,125453.1250,0,0
20081226,126062.5000,126062.5000,126062.5000,126062.5000,0,0
20081229,126421.8750,126421.8750,126421.8750,126421.8750,0,0
20081230,125890.6250,125890.6250,125890.6250,125890.6250,2,0
20081231,124281.2500,124281.2500,124281.2500,124281.2500,0,0
20090102,122562.5000,122562.5000,122562.5000,122562.5000,0,0
20090105,122234.3750,122234.3750,122234.3750,122234.3750,0,0
20090106,122421.8750,122421.8750,122421.8750,122421.8750,0,0
20090107,122421.8750,122421.8750,122421.8750,122421.8750,82,0
20090108,123156.2500,123156.2500,123156.2500,123156.2500,1,0
20090109,123390.6250,123390.6250,123390.6250,123390.6250,0,0
20090112,124203.1250,124203.1250,124203.1250,124203.1250,1716,0
20090113,124000.0000,124000.0000,124000.0000,124000.0000,136,0
20090114,124703.1250,124703.1250,124703.1250,124703.1250,0,0
20090115,124750.0000,124750.0000,124750.0000,124750.0000,0,0
20090116,124281.2500,124281.2500,124281.2500,124281.2500,3,0
20090120,124000.0000,124000.0000,124000.0000,124000.0000,0,0
20090121,122484.3750,122484.3750,122484.3750,122484.3750,3749,0
20090122,121890.6250,121890.6250,121890.6250,121890.6250,1700,0
20090123,121703.1250,121703.1250,121703.1250,121703.1250,908,0
20090126,121671.8750,121671.8750,121671.8750,121671.8750,112,0
20090127,122750.0000,122750.0000,122750.0000,122750.0000,2000,0
20090128,121875.0000,121875.0000,121875.0000,121875.0000,3849,0
20090129,120859.3750,120859.3750,120859.3750,120859.3750,1725,0
20090130,120703.1250,120703.1250,120703.1250,120703.1250,295,0
20090202,121750.0000,121750.0000,121750.0000,121750.0000,2595,0
20090203,120578.1250,120578.1250,120578.1250,120578.1250,2766,0
20090204,120062.5000,120062.5000,120062.5000,120062.5000,984,0
20090205,120296.8750,120296.8750,120296.8750,120296.8750,6039,0
20090206,119703.1250,119703.1250,119703.1250,119703.1250,909,0
20090209,119437.5000,119437.5000,119421.8750,119421.8750,1362,0
20090210,120984.3750,120984.3750,120984.3750,120984.3750,1393,0
20090211,121640.6250,121671.8750,121640.6250,121671.8750,4670,0
20090212,122156.2500,122156.2500,122156.2500,122156.2500,1012,0
20090213,120937.5000,120937.5000,120750.0000,120750.0000,1764,0
20090217,122546.8750,122546.8750,122546.8750,122546.8750,4267,0
20090218,122406.2500,122406.2500,121750.0000,121765.6250,46557,0
20090219,121046.8750,121046.8750,120640.6250,120640.6250,9850,0
20090220,121765.6250,121890.6250,121546.8750,121546.8750,35148,0
20090223,121031.2500,121437.5000,121031.2500,121421.8750,50459,0
20090224,121718.7500,121718.7500,121031.2500,121046.8750,55012,0
20090225,120890.6250,120890.6250,119796.8750,119796.8750,50587,0
20090226,119593.7500,120140.6250,119593.7500,120078.1250,99977,0
20090227,120656.2500,120687.5000,119812.5000,120031.2500,20481,0
20090302,121125.0000,121656.2500,121125.0000,121359.3750,4089,0
20090303,121156.2500,121500.0000,121015.6250,121015.6250,3726,0
20090304,120359.3750,120437.5000,120234.3750,120265.6250,21438,0
20090305,121468.7500,121968.7500,121203.1250,121859.3750,3890,0
20090306,122062.5000,122156.2500,121484.3750,121890.6250,3050,0
20090309,121718.7500,121718.7500,121187.5000,121640.6250,2528,0
20090310,121046.8750,121234.3750,120812.5000,120828.1250,4985,0
20090311,120609.3750,121437.5000,120500.0000,121421.8750,7527,0
20090312,121718.7500,122375.0000,121718.7500,121828.1250,5681,0
20090313,121484.3750,121984.3750,121171.8750,121984.3750,5649,0
20090316,121359.3750,121531.2500,121328.1250,121531.2500,4110,0
20090317,121484.3750,121843.7500,120937.5000,120937.5000,5202,0
20090318,120968.7500,125328.1250,120968.7500,125328.1250,15139,0
20090319,125265.6250,125296.8750,124531.2500,124531.2500,27531,0
20090320,124625.0000,124906.2500,124578.1250,124578.1250,14273,0
20090323,123062.5000,123062.5000,123062.5000,123062.5000,0,0
20090324,122875.0000,122875.0000,122875.0000,122875.0000,0,0
20090325,121859.3750,121859.3750,121859.3750,121859.3750,0,0
20090326,122156.2500,122156.2500,122156.2500,122156.2500,0,0
20090327,121718.7500,121718.7500,121718.7500,121718.7500,0,0
20090330,122156.2500,122156.2500,122156.2500,122156.2500,0,0
20090331,122468.7500,122468.7500,122468.7500,122468.7500,0,0
20090401,122671.8750,122671.8750,122671.8750,122671.8750,0,0
20090402,121765.6250,121765.6250,121765.6250,121765.6250,2,0
20090403,120359.3750,120359.3750,120359.3750,120359.3750,0,0
20090406,120218.7500,120218.7500,120218.7500,120218.7500,4,0
20090407,120562.5000,120562.5000,120562.5000,120562.5000,6,0
20090408,121125.0000,121125.0000,121125.0000,121125.0000,0,0
20090409,120703.1250,120703.1250,120703.1250,120703.1250,0,0
20090413,121484.3750,121484.3750,121484.3750,121484.3750,0,0
20090414,121968.7500,121968.7500,121968.7500,121968.7500,0,0
20090415,122203.1250,122203.1250,122203.1250,122203.1250,0,0
20090416,121625.0000,121625.0000,121625.0000,121625.0000,2,0
20090417,120687.5000,120687.5000,120687.5000,120687.5000,0,0
20090420,121453.1250,121453.1250,121453.1250,121453.1250,0,0
20090421,120843.7500,120843.7500,120843.7500,120843.7500,0,0
20090422,120375.0000,120375.0000,120375.0000,120375.0000,0,0
20090423,120531.2500,120531.2500,120531.2500,120531.2500,0,0
20090424,119984.3750,119984.3750,119984.3750,119984.3750,710,0
20090427,120718.7500,120718.7500,120718.7500,120718.7500,4928,0
20090428,120078.1250,120078.1250,120078.1250,120078.1250,156,0
20090429,119515.6250,119515.6250,119515.6250,119515.6250,1244,0
20090430,119312.5000,119312.5000,119312.5000,119312.5000,92,0
20090501,119125.0000,119125.0000,119125.0000,119125.0000,1221,0
20090504,119281.2500,119281.2500,119281.2500,119281.2500,1025,0
20090505,119328.1250,119328.1250,119328.1250,119328.1250,5733,0
20090506,119515.6250,119515.6250,119515.6250,119515.6250,975,0
20090507,118687.5000,118687.5000,118671.8750,118671.8750,277,0
20090508,118765.6250,118765.6250,118765.6250,118765.6250,561,0
20090511,119671.8750,119671.8750,119671.8750,119671.8750,847,0
20090512,119703.1250,119703.1250,119703.1250,119703.1250,1145,0
20090513,120171.8750,120171.8750,120171.8750,120171.8750,10944,0
20090514,120109.3750,120453.1250,119937.5000,120109.3750,3969,0
20090515,119968.7500,119968.7500,119968.7500,119968.7500,1957,0
20090518,119296.8750,119296.8750,119296.8750,119296.8750,1937,0
20090519,119125.0000,119125.0000,119125.0000,119125.0000,9811,0
20090520,119437.5000,119437.5000,119437.5000,119437.5000,21748,0
20090521,118406.2500,118406.2500,118406.2500,118406.2500,52438,0
20090522,118078.1250,118078.1250,117640.6250,117640.6250,22878,0
20090526,118031.2500,118031.2500,117203.1250,117203.1250,46704,0
20090527,116875.0000,116937.5000,115968.7500,115968.7500,83047,0
20090528,116359.3750,116359.3750,115671.8750,115937.5000,115659,0
20090529,116109.3750,117015.6250,116109.3750,117000.0000,34227,0
20090601,116687.5000,116687.5000,115375.0000,115421.8750,27555,0
20090602,115625.0000,115875.0000,115312.5000,115593.7500,10912,0
20090603,115968.7500,116218.7500,115968.7500,116171.8750,15339,0
20090604,115953.1250,115953.1250,115015.6250,115015.6250,11179,0
20090605,114578.1250,114593.7500,113390.6250,113406.2500,17357,0
20090608,113781.2500,113781.2500,113250.0000,113250.0000,6020,0
20090609,113515.6250,113828.1250,113500.0000,113687.5000,6094,0
20090610,113218.7500,113546.8750,113093.7500,113375.0000,5481,0
20090611,112906.2500,114031.2500,112906.2500,114031.2500,9846,0
20090612,114171.8750,114531.2500,114156.2500,114343.7500,7898,0
20090615,114656.2500,114812.5000,114656.2500,114812.5000,6211,0
20090616,114437.5000,115171.8750,114437.5000,115078.1250,7644,0
20090617,115000.0000,115718.7500,114984.3750,115343.7500,7107,0
20090618,114953.1250,114953.1250,114015.6250,114015.6250,14988,0
20090619,114031.2500,114500.0000,113718.7500,114375.0000,612918,0
20090622,113703.1250,113703.1250,113703.1250,113703.1250,3,0
20090623,114046.8750,114046.8750,114046.8750,114046.8750,12,0
20090624,113750.0000,113750.0000,113750.0000,113750.0000,28,0
20090625,114765.6250,114765.6250,114765.6250,114765.6250,2,0
20090626,114984.3750,114984.3750,114984.3750,114984.3750,2,0
20090629,115046.8750,115046.8750,115046.8750,115046.8750,36,0
20090630,114875.0000,114875.0000,114875.0000,114875.0000,8,0
20090701,114890.6250,114890.6250,114890.6250,114890.6250,8,0
20090702,115468.7500,115468.7500,115468.7500,115468.7500,2,0
20090706,115468.7500,115468.7500,115468.7500,115468.7500,2,0
20090707,115906.2500,115906.2500,115906.2500,115906.2500,5,0
20090708,117250.0000,117250.0000,117250.0000,117250.0000,308,0
20090709,116484.3750,116484.3750,116484.3750,116484.3750,29,0
20090710,117328.1250,117328.1250,117328.1250,117328.1250,2,0
20090713,117218.7500,117218.7500,116953.1250,116953.1250,1953,0
20090714,116406.2500,116406.2500,116406.2500,116406.2500,2725,0
20090715,115312.5000,115312.5000,115312.5000,115312.5000,19,0
20090716,115593.7500,115593.7500,115593.7500,115593.7500,85,0
20090717,114921.8750,114921.8750,114921.8750,114921.8750,56,0
20090720,115531.2500,115531.2500,115531.2500,115531.2500,1050,0
20090721,116312.5000,116312.5000,116312.5000,116312.5000,2465,0
20090722,115781.2500,115781.2500,115781.2500,115781.2500,367,0
20090723,114578.1250,116031.2500,114578.1250,114578.1250,18,0
20090724,114921.8750,114968.7500,114625.0000,114921.8750,462,0
20090727,114593.7500,114968.7500,114171.8750,114593.7500,121,0
20090728,114625.0000,115250.0000,114375.0000,114625.0000,597,0
20090729,114562.5000,115000.0000,114078.1250,114562.5000,530,0
20090730,114781.2500,114937.5000,114125.0000,114781.2500,1585,0
20090731,115828.1250,115937.5000,114687.5000,115828.1250,674,0
20090803,114625.0000,114718.7500,114625.0000,114718.7500,837,0
20090804,114625.0000,115125.0000,114234.3750,114609.3750,936,0
20090805,114062.5000,115000.0000,113984.3750,114062.5000,870,0
20090806,114296.8750,114500.0000,113906.2500,114296.8750,4462,0
20090807,113234.3750,113406.2500,113234.3750,113406.2500,1865,0
20090810,113234.3750,114156.2500,113218.7500,114125.0000,1176,0
20090811,114625.0000,114750.0000,113843.7500,114625.0000,3358,0
20090812,114703.1250,115109.3750,114000.0000,114703.1250,2810,0
20090813,115578.1250,115687.5000,114203.1250,115578.1250,2256,0
20090814,115875.0000,116390.6250,115343.7500,115875.0000,3071,0
20090817,116406.2500,116406.2500,116359.3750,116359.3750,4706,0
20090818,116375.0000,116375.0000,116078.1250,116078.1250,10787,0
20090819,116968.7500,117937.5000,116531.2500,116531.2500,27920,0
20090820,116968.7500,116968.7500,116171.8750,116671.8750,31374,0
20090821,115671.8750,117125.0000,115625.0000,115671.8750,88469,0
20090824,116078.1250,116250.0000,115359.3750,116078.1250,118129,0
20090825,116437.5000,116437.5000,115890.6250,116437.5000,219364,0
20090826,116625.0000,116750.0000,116328.1250,116625.0000,412785,0
20090827,116453.1250,116656.2500,116328.1250,116515.6250,583143,0
20090828,116359.3750,116796.8750,116359.3750,116718.7500,452038,0
20090831,117015.6250,117218.7500,116984.3750,117218.7500,529813,0
20090901,117250.0000,117656.2500,117250.0000,117531.2500,878850,0
20090902,117531.2500,118062.5000,117531.2500,118046.8750,693699,0
20090903,117640.6250,117796.8750,117625.0000,117750.0000,589017,0
20090904,117406.2500,117406.2500,117031.2500,117031.2500,721471,0
20090908,117015.6250,117312.5000,116921.8750,117015.6250,626068,0
20090909,116781.2500,116953.1250,116625.0000,116937.5000,696492,0
20090910,117203.1250,117921.8750,117203.1250,117906.2500,817971,0
20090911,117812.5000,118437.5000,117812.5000,117984.3750,818816,0
20090914,117921.8750,117921.8750,117546.8750,117546.8750,570052,0
20090915,117250.0000,117250.0000,117140.6250,117187.5000,795196,0
20090916,117687.5000,117687.5000,116890.6250,116890.6250,1048780,0
20090917,116984.3750,117421.8750,116984.3750,117406.2500,833857,0
20090918,117343.7500,117343.7500,116828.1250,116843.7500,653200,0
20090921,117187.5000,117187.5000,116812.5000,116812.5000,666462,0
20090922,116031.2500,116031.2500,115765.6250,116031.2500,269,0
20090923,116421.8750,116421.8750,115390.6250,116421.8750,10,0
20090924,116359.3750,116406.2500,115875.0000,116359.3750,3,0
20090925,116640.6250,116640.6250,116203.1250,116640.6250,3,0
20090928,116843.7500,116843.7500,116437.5000,116843.7500,34,0
20090929,116937.5000,116953.1250,115984.3750,116937.5000,493,0
20090930,116968.7500,117156.2500,116734.3750,116968.7500,14,0
20091001,117906.2500,118031.2500,117031.2500,117906.2500,116,0
20091002,117875.0000,118468.7500,117875.0000,117875.0000,1309,0
20091005,117859.3750,118218.7500,117859.3750,117859.3750,3611,0
20091006,117796.8750,117828.1250,117609.3750,117796.8750,9137,0
20091007,118421.8750,118421.8750,117718.7500,118421.8750,29,0
20091008,117843.7500,118406.2500,117812.5000,117843.7500,29,0
20091009,116937.5000,117875.0000,116781.2500,116937.5000,155,0
20091013,117562.5000,117671.8750,117140.6250,117562.5000,399,0
20091014,116812.5000,117312.5000,116703.1250,116812.5000,550,0
20091015,116578.1250,116578.1250,116390.6250,116390.6250,183,0
20091016,116578.1250,116765.6250,116578.1250,116765.6250,486,0
20091019,116890.6250,116953.1250,116593.7500,116890.6250,585,0
20091020,117296.8750,117484.3750,116812.5000,117296.8750,38,0
20091021,116671.8750,117359.3750,116562.5000,116671.8750,108,0
20091022,116625.0000,116843.7500,116359.3750,116625.0000,9,0
20091023,116234.3750,116359.3750,116062.5000,116234.3750,764,0
20091026,115671.8750,117000.0000,115515.6250,115671.8750,470,0
20091027,116515.6250,116515.6250,115734.3750,116515.6250,1660,0
20091028,116875.0000,117062.5000,116375.0000,116875.0000,3250,0
20091029,116562.5000,116562.5000,116328.1250,116328.1250,3939,0
20091030,117156.2500,117234.3750,117156.2500,117234.3750,10123,0
20091102,117156.2500,117328.1250,116906.2500,117109.3750,810,0
20091103,116765.6250,117437.5000,116625.0000,116765.6250,931,0
20091104,116437.5000,116875.0000,116171.8750,116437.5000,1447,0
20091105,116687.5000,116687.5000,116671.8750,116671.8750,5585,0
20091106,116687.5000,117250.0000,116625.0000,117015.6250,1605,0
20091109,117171.8750,117171.8750,117109.3750,117109.3750,9178,0
20091110,117171.8750,117484.3750,117031.2500,117187.5000,16980,0
20091111,117640.6250,117640.6250,117031.2500,117640.6250,1023,0
20091112,117515.6250,117656.2500,116875.0000,117515.6250,9615,0
20091113,117562.5000,117640.6250,117359.3750,117562.5000,6272,0
20091116,118187.5000,118328.1250,118187.5000,118328.1250,17068,0
20091117,118359.3750,118390.6250,118359.3750,118390.6250,30700,0
20091118,118359.3750,118453.1250,118031.2500,118093.7500,35514,0
20091119,118250.0000,118421.8750,118250.0000,118312.5000,45909,0
20091120,118250.0000,118671.8750,118171.8750,118265.6250,124337,0
20091123,118156.2500,118312.5000,118156.2500,118312.5000,245756,0
20091124,118484.3750,118812.5000,118453.1250,118796.8750,463857,0
20091125,118828.1250,119234.3750,118734.3750,119218.7500,796678,0
20091127,119968.7500,119968.7500,119875.0000,119875.0000,536858,0
20091130,119750.0000,119937.5000,119750.0000,119937.5000,634459,0
20091201,119734.3750,119734.3750,119531.2500,119546.8750,730550,0
20091202,119515.6250,119515.6250,119109.3750,119109.3750,788070,0
20091203,118718.7500,118750.0000,118703.1250,118734.3750,947876,0
20091204,118796.8750,118796.8750,117843.7500,117843.7500,1131250,0
20091207,118062.5000,118203.1250,118000.0000,118203.1250,664487,0
20091208,118859.3750,118937.5000,118687.5000,118781.2500,834707,0
20091209,118593.7500,118906.2500,118593.7500,118640.6250,793164,0
20091210,118187.5000,118234.3750,118062.5000,118171.8750,843627,0
20091211,117890.6250,117890.6250,117453.1250,117671.8750,885674,0
20091214,117687.5000,117687.5000,117515.6250,117562.5000,502059,0
20091215,117125.0000,117156.2500,117093.7500,117140.6250,747542,0
20091216,117171.8750,117359.3750,117140.6250,117250.0000,676387,0
20091217,117812.5000,118046.8750,117812.5000,118046.8750,734075,0
20091218,117875.0000,117921.8750,117593.7500,117593.7500,526565,0
20091221,117218.7500,117218.7500,116640.6250,116640.6250,560228,0
20091222,116250.0000,116312.5000,116234.3750,116234.3750,582318,0
20091223,114718.7500,114875.0000,114718.7500,114718.7500,1,0
20091224,114312.5000,114375.0000,114312.5000,114312.5000,2,0
20091228,114312.5000,114312.5000,114109.3750,114109.3750,50,0
20091229,114312.5000,114328.1250,114000.0000,114250.0000,52,0
20091230,114437.5000,114437.5000,114203.1250,114437.5000,52,0
20091231,114046.8750,114359.3750,113562.5000,114046.8750,413,0
20100104,114109.3750,114296.8750,113656.2500,114109.3750,62,0
20100105,114750.0000,114765.6250,114265.6250,114750.0000,16,0
20100106,114500.0000,114500.0000,114203.1250,114500.0000,10,0
20100107,114375.0000,114484.3750,114000.0000,114375.0000,85,0
20100108,114468.7500,114781.2500,114125.0000,114468.7500,529,0
20100111,114468.7500,114578.1250,114140.6250,114468.7500,1289,0
20100112,115171.8750,115250.0000,114812.5000,115171.8750,210,0
20100113,114781.2500,115203.1250,114671.8750,114781.2500,629,0
20100114,115203.1250,115328.1250,114140.6250,115203.1250,629,0
20100115,115703.1250,115828.1250,115156.2500,115703.1250,792,0
20100119,115500.0000,115984.3750,115390.6250,115500.0000,565,0
20100120,115828.1250,116000.0000,115593.7500,115828.1250,269,0
20100121,116234.3750,116343.7500,115593.7500,116234.3750,3928,0
20100122,116343.7500,116468.7500,116171.8750,116343.7500,1661,0
20100125,116156.2500,116468.7500,116156.2500,116156.2500,564,0
20100126,116265.6250,116265.6250,116265.6250,116265.6250,2923,0
20100127,116125.0000,116125.0000,116125.0000,116125.0000,3272,0
20100128,116171.8750,116171.8750,116171.8750,116171.8750,4673,0
20100129,116656.2500,116656.2500,116656.2500,116656.2500,5611,0
20100201,116343.7500,116343.7500,116343.7500,116343.7500,1261,0
20100202,116531.2500,116531.2500,116531.2500,116531.2500,2128,0
20100203,116046.8750,116093.7500,116046.8750,116078.1250,4614,0
20100204,116046.8750,116781.2500,116046.8750,116781.2500,3453,0
20100205,117421.8750,117421.8750,117421.8750,117421.8750,12298,0
20100208,117046.8750,117046.8750,117046.8750,117046.8750,1823,0
20100209,116781.2500,116781.2500,116781.2500,116781.2500,2619,0
20100210,116468.7500,116468.7500,116468.7500,116468.7500,6009,0
20100211,116312.5000,116312.5000,116312.5000,116312.5000,6009,0
20100212,116625.0000,116625.0000,116625.0000,116625.0000,6979,0
20100216,116875.0000,116875.0000,116875.0000,116875.0000,18202,0
20100217,116218.7500,116218.7500,116218.7500,116218.7500,29716,0
20100218,115921.8750,115921.8750,115750.0000,115750.0000,53633,0
20100219,115921.8750,115921.8750,115750.0000,115750.0000,66748,0
20100222,115843.7500,115843.7500,115765.6250,115765.6250,207037,0
20100223,115968.7500,116687.5000,115968.7500,116640.6250,552666,0
20100224,116500.0000,116687.5000,116500.0000,116687.5000,765544,0
20100225,116984.3750,117156.2500,116984.3750,117140.6250,877243,0
20100226,117250.0000,117500.0000,117250.0000,117484.3750,878696,0
20100301,117343.7500,117421.8750,117328.1250,117390.6250,668826,0
20100302,117171.8750,117406.2500,117171.8750,117406.2500,670401,0
20100303,117203.1250,117421.8750,117203.1250,117421.8750,728666,0
20100304,117328.1250,117640.6250,117328.1250,117515.6250,884451,0
20100305,117046.8750,117109.3750,116937.5000,117046.8750,962528,0
20100308,116828.1250,116921.8750,116828.1250,116921.8750,481252,0
20100309,117125.0000,117125.0000,117062.5000,117062.5000,653375,0
20100310,116968.7500,116968.7500,116718.7500,116875.0000,712144,0
20100311,116609.3750,116781.2500,116609.3750,116781.2500,763848,0
20100312,116453.1250,116968.7500,116453.1250,116796.8750,1033104,0
20100315,116718.7500,116875.0000,116718.7500,116859.3750,602570,0
20100316,116812.5000,117359.3750,116812.5000,117359.3750,826152,0
20100317,117343.7500,117453.1250,117250.0000,117359.3750,644367,0
20100318,117312.5000,117343.7500,117093.7500,117093.7500,821484,0
20100319,116937.5000,116968.7500,116937.5000,116968.7500,732150,0
20100322,117031.2500,117343.7500,117031.2500,117281.2500,598549,0
20100323,115843.7500,115843.7500,115843.7500,115843.7500,3,0
20100324,114656.2500,114656.2500,114656.2500,114656.2500,231,0
20100325,114109.3750,114109.3750,114109.3750,114109.3750,7682,0
20100326,114500.0000,114500.0000,114500.0000,114500.0000,2629,0
20100329,114484.3750,114484.3750,114484.3750,114484.3750,861,0
20100330,114484.3750,114484.3750,114484.3750,114484.3750,1111,0
20100331,114812.5000,114812.5000,114812.5000,114812.5000,520,0
20100401,114609.3750,114609.3750,114609.3750,114609.3750,586,0
20100402,113906.2500,113906.2500,113906.2500,113906.2500,123,0
20100405,113546.8750,113546.8750,113546.8750,113546.8750,1908,0
20100406,113765.6250,113765.6250,113765.6250,113765.6250,119,0
20100407,114593.7500,114593.7500,114593.7500,114593.7500,289,0
20100408,114390.6250,114390.6250,114390.6250,114390.6250,245,0
20100409,114484.3750,114484.3750,114484.3750,114484.3750,473,0
20100412,114843.7500,114843.7500,114843.7500,114843.7500,449,0
20100413,115187.5000,115187.5000,115187.5000,115187.5000,582,0
20100414,114890.6250,114890.6250,114890.6250,114890.6250,1013,0
20100415,115000.0000,115000.0000,115000.0000,115000.0000,1221,0
20100416,115703.1250,115703.1250,115703.1250,115703.1250,1338,0
20100419,115406.2500,115406.2500,115406.2500,115406.2500,785,0
20100420,115375.0000,115375.0000,115375.0000,115375.0000,2152,0
20100421,115812.5000,115812.5000,115812.5000,115812.5000,2544,0
20100422,115453.1250,115453.1250,115453.1250,115453.1250,2030,0
20100423,115062.5000,115062.5000,115062.5000,115062.5000,952,0
20100426,115187.5000,115187.5000,115187.5000,115187.5000,2148,0
20100427,116312.5000,116312.5000,116312.5000,116312.5000,1560,0
20100428,115640.6250,115640.6250,115640.6250,115640.6250,1369,0
20100429,116093.7500,116093.7500,116093.7500,116093.7500,2649,0
20100430,116625.0000,116625.0000,116625.0000,116625.0000,4041,0
20100503,116171.8750,116171.8750,116171.8750,116171.8750,1398,0
20100504,116859.3750,116859.3750,116859.3750,116859.3750,11083,0
20100505,117406.2500,117406.2500,117406.2500,117406.2500,12038,0
20100506,118843.7500,118843.7500,118843.7500,118843.7500,12816,0
20100507,118906.2500,118906.2500,118546.8750,118546.8750,18434,0
20100510,117484.3750,117765.6250,117484.3750,117765.6250,9126,0
20100511,118187.5000,118187.5000,117875.0000,117875.0000,6783,0
20100512,118187.5000,118187.5000,117656.2500,117656.2500,12991,0
20100513,117781.2500,117781.2500,117781.2500,117781.2500,25240,0
20100514,118750.0000,118750.0000,118703.1250,118703.1250,23059,0
20100517,118750.0000,118750.0000,118515.6250,118515.6250,15998,0
20100518,119156.2500,119156.2500,119156.2500,119156.2500,33280,0
20100519,119250.0000,119250.0000,119250.0000,119250.0000,103973,0
20100520,120109.3750,120109.3750,119984.3750,119984.3750,122955,0
20100521,120437.5000,120453.1250,120437.5000,120453.1250,192740,0
20100524,120437.5000,121000.0000,120328.1250,120328.1250,408783,0
20100525,120875.0000,120890.6250,120875.0000,120890.6250,657677,0
20100526,120187.5000,120328.1250,120187.5000,120328.1250,983108,0
20100527,119593.7500,119609.3750,119500.0000,119500.0000,983108,0
20100528,119781.2500,119906.2500,119750.0000,119875.0000,906129,0
20100601,120359.3750,120359.3750,119890.6250,119890.6250,1235017,0
20100602,120015.6250,120093.7500,119546.8750,119546.8750,1046442,0
20100603,118921.8750,119937.5000,118921.8750,119328.1250,1174377,0
20100604,119718.7500,120734.3750,119718.7500,120734.3750,1426845,0
20100607,120484.3750,120859.3750,120484.3750,120859.3750,952271,0
20100608,120890.6250,121093.7500,120828.1250,121031.2500,1082522,0
20100609,120703.1250,120859.3750,120515.6250,120859.3750,1039327,0
20100610,120687.5000,120687.5000,119828.1250,119843.7500,1165296,0
20100611,120062.5000,120671.8750,120062.5000,120656.2500,978226,0
20100614,120031.2500,120187.5000,119875.0000,120187.5000,858143,0
20100615,120234.3750,120359.3750,119843.7500,119890.6250,969306,0
20100616,120187.5000,120187.5000,120000.0000,120062.5000,865182,0
20100617,120312.5000,120796.8750,120312.5000,120718.7500,1128415,0
20100618,120500.0000,120500.0000,120421.8750,120437.5000,664010,0
20100621,119781.2500,120312.5000,119781.2500,120296.8750,924787,0
20100622,119890.6250,119890.6250,119890.6250,119890.6250,39,0
20100623,120343.7500,120343.7500,120343.7500,120343.7500,75,0
20100624,120312.5000,120312.5000,120312.5000,120312.5000,199,0
20100625,120484.3750,120484.3750,120484.3750,120484.3750,49,0
20100628,121156.2500,121156.2500,121156.2500,121156.2500,32,0
20100629,121562.5000,121562.5000,121562.5000,121562.5000,108,0
20100630,121578.1250,121578.1250,121578.1250,121578.1250,415,0
20100701,121656.2500,121656.2500,121656.2500,121656.2500,415,0
20100702,121359.3750,121359.3750,121359.3750,121359.3750,357,0
20100706,121781.2500,121781.2500,121781.2500,121781.2500,142,0
20100707,121484.3750,121484.3750,121484.3750,121484.3750,181,0
20100708,121203.1250,121203.1250,121203.1250,121203.1250,163,0
20100709,120968.7500,120968.7500,120968.7500,120968.7500,594,0
20100712,121156.2500,121156.2500,121156.2500,121156.2500,99,0
20100713,120703.1250,120703.1250,120703.1250,120703.1250,182,0
20100714,121312.5000,121312.5000,121312.5000,121312.5000,1152,0
20100715,121875.0000,121875.0000,121875.0000,121875.0000,579,0
20100716,122296.8750,122296.8750,122296.8750,122296.8750,2504,0
20100719,122140.6250,122140.6250,122140.6250,122140.6250,738,0
20100720,122359.3750,122359.3750,122359.3750,122359.3750,1710,0
20100721,122625.0000,122625.0000,122625.0000,122625.0000,3855,0
20100722,122296.8750,122296.8750,122296.8750,122296.8750,2126,0
20100723,121796.8750,121796.8750,121796.8750,121796.8750,555,0
20100726,121843.7500,121843.7500,121843.7500,121843.7500,718,0
20100727,121421.8750,121421.8750,121421.8750,121421.8750,1026,0
20100728,121937.5000,121937.5000,121937.5000,121937.5000,2725,0
20100729,122187.5000,122187.5000,122187.5000,122187.5000,1888,0
20100730,122187.5000,122921.8750,122187.5000,122921.8750,4760,0
20100802,122531.2500,122531.2500,122500.0000,122500.0000,1609,0
20100803,122531.2500,123078.1250,122531.2500,123078.1250,3048,0
20100804,122734.3750,122734.3750,122734.3750,122734.3750,15606,0
20100805,123031.2500,123031.2500,123000.0000,123000.0000,12850,0
20100806,123031.2500,123703.1250,123031.2500,123703.1250,12316,0
20100809,123640.6250,123640.6250,123640.6250,123640.6250,5263,0
20100810,123562.5000,124109.3750,123562.5000,124109.3750,17034,0
20100811,123562.5000,124781.2500,123562.5000,124781.2500,15607,0
20100812,124484.3750,124484.3750,124484.3750,124484.3750,14471,0
20100813,124734.3750,124734.3750,124734.3750,124734.3750,13424,0
20100816,125281.2500,125375.0000,125171.8750,125375.0000,22071,0
20100817,125281.2500,125281.2500,124828.1250,124828.1250,53132,0
20100818,124765.6250,124765.6250,124750.0000,124750.0000,95445,0
20100819,124765.6250,125062.5000,124765.6250,125062.5000,101680,0
20100820,124640.6250,124640.6250,124640.6250,124640.6250,73211,0
20100823,124781.2500,124781.2500,124781.2500,124781.2500,114409,0
20100824,125593.7500,125593.7500,125593.7500,125593.7500,315854,0
20100825,125546.8750,125546.8750,125093.7500,125093.7500,538196,0
20100826,125156.2500,125421.8750,125156.2500,125406.2500,708712,0
20100827,125390.6250,125593.7500,124343.7500,124343.7500,998488,0
20100830,124937.5000,125281.2500,124859.3750,125281.2500,844266,0
20100831,125515.6250,125687.5000,125515.6250,125625.0000,1225420,0
20100901,125125.0000,125125.0000,124531.2500,124796.8750,1559969,0
20100902,124703.1250,124703.1250,124546.8750,124546.8750,1559969,0
20100903,124531.2500,124531.2500,123812.5000,124015.6250,1327998,0
20100907,124515.6250,124843.7500,124515.6250,124843.7500,1013801,0
20100908,124656.2500,124656.2500,124343.7500,124437.5000,1139930,0
20100909,123968.7500,123968.7500,123609.3750,123625.0000,1322768,0
20100910,123437.5000,123484.3750,123390.6250,123390.6250,1020707,0
20100913,123406.2500,123921.8750,123406.2500,123906.2500,942450,0
20100914,124312.5000,124453.1250,124312.5000,124437.5000,1184565,0
20100915,124031.2500,124562.5000,124031.2500,124187.5000,1386397,0
20100916,123921.8750,123921.8750,123906.2500,123906.2500,1393514,0
20100917,123921.8750,124140.6250,123921.8750,124140.6250,1162791,0
20100920,124203.1250,124406.2500,124062.5000,124406.2500,859955,0
20100921,124687.5000,125390.6250,124640.6250,125375.0000,1455712,0
20100922,124906.2500,124906.2500,124906.2500,124906.2500,43,0
20100923,124921.8750,124921.8750,124921.8750,124921.8750,272,0
20100924,124593.7500,124593.7500,124593.7500,124593.7500,1210,0
20100927,125359.3750,125359.3750,125359.3750,125359.3750,83,0
20100928,125859.3750,125859.3750,125859.3750,125859.3750,292,0
20100929,125562.5000,125562.5000,125562.5000,125562.5000,117,0
20100930,125453.1250,125453.1250,125453.1250,125453.1250,344,0
20101001,125484.3750,125484.3750,125484.3750,125484.3750,32,0
20101004,125890.6250,125890.6250,125890.6250,125890.6250,131,0
20101005,126046.8750,126046.8750,126046.8750,126046.8750,52,0
20101006,126515.6250,126515.6250,126515.6250,126515.6250,143,0
20101007,126578.1250,126578.1250,126578.1250,126578.1250,182,0
20101008,126765.6250,126765.6250,126765.6250,126765.6250,168,0
20101011,126890.6250,126890.6250,126890.6250,126890.6250,367,0
20101012,126500.0000,126500.0000,126500.0000,126500.0000,1428,0
20101013,126640.6250,126640.6250,126640.6250,126640.6250,691,0
20101014,126031.2500,126031.2500,126031.2500,126031.2500,3183,0
20101015,125531.2500,125531.2500,125531.2500,125531.2500,6971,0
20101018,126218.7500,126218.7500,126218.7500,126218.7500,3560,0
20101019,126359.3750,126359.3750,126359.3750,126359.3750,5663,0
20101020,126359.3750,126359.3750,126359.3750,126359.3750,3695,0
20101021,125937.5000,125937.5000,125937.5000,125937.5000,1651,0
20101022,125687.5000,125687.5000,125687.5000,125687.5000,2012,0
20101025,125703.1250,125703.1250,125703.1250,125703.1250,1088,0
20101026,124968.7500,124968.7500,124968.7500,124968.7500,2063,0
20101027,124437.5000,124437.5000,124437.5000,124437.5000,5040,0
20101028,125078.1250,125078.1250,125078.1250,125078.1250,2936,0
20101029,125500.0000,125500.0000,125500.0000,125500.0000,3257,0
20101101,125500.0000,125500.0000,125500.0000,125500.0000,2888,0
20101102,125750.0000,125750.0000,125750.0000,125750.0000,3013,0
20101103,125812.5000,125812.5000,125812.5000,125812.5000,11847,0
20101104,126968.7500,126968.7500,126968.7500,126968.7500,24705,0
20101105,126562.5000,126562.5000,126562.5000,126562.5000,24705,0
20101108,126500.0000,126500.0000,126500.0000,126500.0000,7084,0
20101109,125640.6250,125640.6250,125640.6250,125640.6250,11099,0
20101110,126109.3750,126109.3750,126109.3750,126109.3750,15580,0
20101111,125593.7500,125593.7500,125593.7500,125593.7500,1337,0
20101112,124984.3750,124984.3750,124984.3750,124984.3750,21673,0
20101115,124218.7500,124218.7500,123765.6250,123765.6250,12015,0
20101116,124218.7500,124218.7500,123781.2500,124062.5000,26369,0
20101117,123890.6250,123890.6250,123890.6250,123890.6250,27506,0
20101118,123484.3750,123484.3750,123484.3750,123484.3750,55516,0
20101119,123421.8750,123531.2500,123421.8750,123531.2500,29199,0
20101122,123421.8750,124171.8750,123421.8750,124171.8750,127738,0
20101123,124531.2500,124531.2500,124531.2500,124531.2500,127738,0
20101124,123375.0000,123375.0000,123312.5000,123343.7500,691164,0
20101126,123640.6250,123656.2500,123640.6250,123656.2500,364087,0
20101129,123984.3750,123984.3750,123921.8750,123921.8750,736336,0
20101130,124437.5000,124437.5000,124078.1250,124109.3750,1143602,0
20101201,123078.1250,123078.1250,122781.2500,122828.1250,1539578,0
20101202,122328.1250,122500.0000,122328.1250,122437.5000,1299780,0
20101203,122171.8750,123406.2500,122171.8750,122625.0000,1444158,0
20101206,123328.1250,123328.1250,123328.1250,123328.1250,798936,0
20101207,122671.8750,122671.8750,121375.0000,121390.6250,1513023,0
20101208,120906.2500,121234.3750,120375.0000,120796.8750,1668807,0
20101209,120859.3750,120859.3750,120765.6250,120765.6250,1311228,0
20101210,120734.3750,120734.3750,120218.7500,120218.7500,863478,0
20101213,119921.8750,120656.2500,119906.2500,120656.2500,1032503,0
20101214,120421.8750,120421.8750,119281.2500,119281.2500,1303210,0
20101215,119609.3750,119687.5000,118890.6250,118906.2500,1240595,0
20101216,119062.5000,119265.6250,118656.2500,119218.7500,1159474,0
20101217,119609.3750,120281.2500,119609.3750,120250.0000,798541,0
20101220,120781.2500,120781.2500,120078.1250,120078.1250,740536,0
20101221,120406.2500,120406.2500,119906.2500,120234.3750,651857,0
20101222,118812.5000,118812.5000,118812.5000,118812.5000,6,0
20101223,118406.2500,118406.2500,118406.2500,118406.2500,4,0
20101227,118750.0000,118750.0000,118750.0000,118750.0000,8,0
20101228,117812.5000,117812.5000,117812.5000,117812.5000,5,0
20101229,119031.2500,119031.2500,119031.2500,119031.2500,3,0
20101230,118765.6250,118765.6250,118765.6250,118765.6250,3,0
20101231,119218.7500,119218.7500,119218.7500,119218.7500,1,0
20110103,119000.0000,119000.0000,119000.0000,119000.0000,73,0
20110104,119156.2500,119156.2500,119156.2500,119156.2500,8,0
20110105,118062.5000,118062.5000,118062.5000,118062.5000,1165,0
20110106,118625.0000,118625.0000,118625.0000,118625.0000,21,0
20110107,119515.6250,119515.6250,119515.6250,119515.6250,57,0
20110110,119734.3750,119734.3750,119734.3750,119734.3750,42,0
20110111,119406.2500,119406.2500,119406.2500,119406.2500,2104,0
20110112,119406.2500,119406.2500,119406.2500,119406.2500,1014,0
20110113,119953.1250,119953.1250,119953.1250,119953.1250,1014,0
20110114,119687.5000,119687.5000,119687.5000,119687.5000,1878,0
20110118,119359.3750,119359.3750,119359.3750,119359.3750,920,0
20110119,119562.5000,119562.5000,119562.5000,119562.5000,1505,0
20110120,118562.5000,118562.5000,118562.5000,118562.5000,566,0
20110121,118921.8750,118921.8750,118921.8750,118921.8750,1280,0
20110124,118984.3750,118984.3750,118984.3750,118984.3750,327,0
20110125,119765.6250,119765.6250,119765.6250,119765.6250,2850,0
20110126,119046.8750,119046.8750,119046.8750,119046.8750,4855,0
20110127,119468.7500,119468.7500,119468.7500,119468.7500,570,0
20110128,119953.1250,119953.1250,119953.1250,119953.1250,2877,0
20110131,119546.8750,119546.8750,119546.8750,119546.8750,344,0
20110201,119015.6250,119015.6250,119015.6250,119015.6250,8238,0
20110202,118609.3750,118609.3750,118609.3750,118609.3750,6368,0
20110203,118140.6250,118140.6250,118140.6250,118140.6250,4991,0
20110204,117062.5000,117078.1250,117062.5000,117078.1250,12064,0
20110207,117062.5000,117078.1250,117062.5000,117078.1250,6454,0
20110208,116843.7500,116843.7500,116375.0000,116375.0000,12686,0
20110209,116656.2500,117015.6250,116656.2500,117015.6250,12420,0
20110210,116656.2500,116656.2500,116468.7500,116468.7500,12683,0
20110211,116906.2500,116906.2500,116906.2500,116906.2500,12204,0
20110214,117078.1250,117078.1250,117078.1250,117078.1250,19918,0
20110215,117156.2500,117156.2500,117156.2500,117156.2500,36424,0
20110216,117125.0000,117140.6250,117125.0000,117140.6250,31272,0
20110217,117125.0000,117578.1250,117125.0000,117578.1250,31272,0
20110218,117343.7500,117625.0000,117343.7500,117625.0000,36896,0
20110222,118375.0000,118750.0000,118375.0000,118750.0000,304944,0
20110223,118750.0000,118875.0000,118500.0000,118500.0000,612276,0
20110224,118875.0000,119000.0000,118718.7500,118781.2500,877040,0
20110225,118562.5000,118937.5000,118562.5000,118937.5000,680685,0
20110228,118953.1250,119156.2500,118953.1250,119046.8750,966189,0
20110301,118640.6250,119125.0000,118640.6250,119125.0000,1514412,0
20110302,118921.8750,119093.7500,118703.1250,118718.7500,1236300,0
20110303,118515.6250,118531.2500,117812.5000,117828.1250,1399411,0
20110304,117734.3750,118625.0000,117734.3750,118625.0000,1464311,0
20110307,118312.5000,118843.7500,118296.8750,118609.3750,1014176,0
20110308,118656.2500,118656.2500,118343.7500,118343.7500,1052191,0
20110309,118468.7500,119000.0000,118437.5000,118921.8750,1152268,0
20110310,118906.2500,119625.0000,118906.2500,119625.0000,1533954,0
20110311,119765.6250,119765.6250,119500.0000,119687.5000,1260904,0
20110314,119859.3750,120203.1250,119859.3750,120187.5000,1185572,0
20110315,121171.8750,121171.8750,120343.7500,120343.7500,1716995,0
20110316,120453.1250,121359.3750,120453.1250,121250.0000,2126048,0
20110317,120937.5000,120937.5000,120906.2500,120937.5000,1443230,0
20110318,120953.1250,120953.1250,120531.2500,120687.5000,1091691,0
20110321,120359.3750,120359.3750,120125.0000,120203.1250,1112904,0
20110322,119968.7500,120062.5000,119937.5000,120046.8750,1023294,0
20110323,118531.2500,118531.2500,118531.2500,118531.2500,24,0
20110324,118015.6250,118015.6250,118015.6250,118015.6250,10,0
20110325,117703.1250,117703.1250,117703.1250,117703.1250,13,0
20110328,117593.7500,117593.7500,117593.7500,117593.7500,5,0
20110329,117281.2500,117281.2500,117281.2500,117281.2500,29,0
20110330,117656.2500,117656.2500,117656.2500,117656.2500,29,0
20110331,117562.5000,117562.5000,117562.5000,117562.5000,9,0
20110401,117593.7500,117593.7500,117593.7500,117593.7500,57,0
20110404,117812.5000,117812.5000,117812.5000,117812.5000,22,0
20110405,117328.1250,117328.1250,117328.1250,117328.1250,703,0
20110406,117093.7500,117093.7500,116937.5000,116937.5000,277,0
20110407,117093.7500,117093.7500,117046.8750,117046.8750,373,0
20110408,116859.3750,116859.3750,116859.3750,116859.3750,1422,0
20110411,116921.8750,116921.8750,116921.8750,116921.8750,141,0
20110412,117546.8750,117546.8750,117546.8750,117546.8750,1438,0
20110413,117859.3750,117859.3750,117859.3750,117859.3750,1083,0
20110414,117671.8750,117671.8750,117671.8750,117671.8750,275,0
20110415,118312.5000,118312.5000,118312.5000,118312.5000,415,0
20110418,118515.6250,118640.6250,118515.6250,118640.6250,1217,0
20110419,118718.7500,118718.7500,118718.7500,118718.7500,516,0
20110420,118390.6250,118390.6250,118390.6250,118390.6250,516,0
20110421,118500.0000,118500.0000,118500.0000,118500.0000,2497,0
20110425,118828.1250,118828.1250,118828.1250,118828.1250,581,0
20110426,119187.5000,119187.5000,119187.5000,119187.5000,1870,0
20110427,118937.5000,118937.5000,118937.5000,118937.5000,2358,0
20110428,119484.3750,119484.3750,119484.3750,119484.3750,2492,0
20110429,119687.5000,119687.5000,119687.5000,119687.5000,2069,0
20110502,119781.2500,119781.2500,119781.2500,119781.2500,2418,0
20110503,120000.0000,120000.0000,120000.0000,120000.0000,2266,0
20110504,120203.1250,120203.1250,120203.1250,120203.1250,4008,0
20110505,120625.0000,120625.0000,120625.0000,120625.0000,5989,0
20110506,120875.0000,120875.0000,120875.0000,120875.0000,7695,0
20110509,121062.5000,121062.5000,121062.5000,121062.5000,6424,0
20110510,120640.6250,120640.6250,120640.6250,120640.6250,13413,0
20110511,120968.7500,120968.7500,120968.7500,120968.7500,10006,0
20110512,120703.1250,120703.1250,120703.1250,120703.1250,16146,0
20110513,121046.8750,121046.8750,121046.8750,121046.8750,28460,0
20110516,121312.5000,121312.5000,121312.5000,121312.5000,17160,0
20110517,121515.6250,121515.6250,121515.6250,121515.6250,30707,0
20110518,121109.3750,121109.3750,121093.7500,121093.7500,42610,0
20110519,121187.5000,121187.5000,121187.5000,121187.5000,63380,0
20110520,121421.8750,121421.8750,121421.8750,121421.8750,70395,0
20110523,121625.0000,121625.0000,121625.0000,121625.0000,269982,0
20110524,121437.5000,121703.1250,121437.5000,121703.1250,371545,0
20110525,121796.8750,121796.8750,121187.5000,121765.6250,769898,0
20110526,122125.0000,122390.6250,122125.0000,122390.6250,769898,0
20110527,122562.5000,122562.5000,122468.7500,122468.7500,719374,0
20110531,122515.6250,122609.3750,122515.6250,122609.3750,1223936,0
20110601,122890.6250,123406.2500,122890.6250,123312.5000,1663554,0
20110602,123187.5000,123203.1250,122968.7500,122968.7500,1504394,0
20110603,123109.3750,123531.2500,123109.3750,123328.1250,1607010,0
20110606,123328.1250,123359.3750,123250.0000,123343.7500,987185,0
20110607,123156.2500,123265.6250,122984.3750,123265.6250,1175767,0
20110608,123468.7500,123937.5000,123468.7500,123718.7500,1435582,0
20110609,123921.8750,123921.8750,123265.6250,123265.6250,1670912,0
20110610,123500.0000,123703.1250,123500.0000,123515.6250,1076705,0
20110613,123296.8750,123343.7500,123296.8750,123343.7500,995275,0
20110614,123218.7500,123218.7500,122531.2500,122531.2500,1523988,0
20110615,122750.0000,123703.1250,122750.0000,123687.5000,1939190,0
20110616,124343.7500,124343.7500,123875.0000,124140.6250,1861388,0
20110617,123625.0000,123906.2500,123625.0000,123906.2500,1135289,0
20110620,124250.0000,124250.0000,123734.3750,123812.5000,1041792,0
20110621,123671.8750,123843.7500,123593.7500,123640.6250,1064595,0
20110622,122265.6250,122265.6250,122265.6250,122265.6250,8821,0
20110623,122968.7500,122968.7500,122968.7500,122968.7500,592,0
20110624,123359.3750,123359.3750,123359.3750,123359.3750,118,0
20110627,123031.2500,123031.2500,123031.2500,123031.2500,30,0
20110628,121937.5000,121937.5000,121937.5000,121937.5000,14,0
20110629,121390.6250,121390.6250,121390.6250,121390.6250,15,0
20110630,120828.1250,120828.1250,120828.1250,120828.1250,15,0
20110701,120468.7500,120468.7500,120468.7500,120468.7500,1347,0
20110705,121140.6250,121140.6250,121140.6250,121140.6250,1373,0
20110706,121468.7500,121468.7500,121468.7500,121468.7500,272,0
20110707,120937.5000,120937.5000,120937.5000,120937.5000,3132,0
20110708,122218.7500,122218.7500,122218.7500,122218.7500,1401,0
20110711,123062.5000,123062.5000,123062.5000,123062.5000,181,0
20110712,123156.2500,123156.2500,123156.2500,123156.2500,1466,0
20110713,123328.1250,123328.1250,123328.1250,123328.1250,900,0
20110714,122953.1250,122953.1250,122953.1250,122953.1250,392,0
20110715,123421.8750,123421.8750,123421.8750,123421.8750,1860,0
20110718,123484.3750,123484.3750,123484.3750,123484.3750,85,0
20110719,123500.0000,123500.0000,123500.0000,123500.0000,443,0
20110720,123171.8750,123171.8750,123171.8750,123171.8750,776,0
20110721,122562.5000,122562.5000,122562.5000,122562.5000,595,0
20110722,122906.2500,122906.2500,122906.2500,122906.2500,339,0
20110725,122687.5000,122687.5000,122687.5000,122687.5000,2010,0
20110726,123125.0000,123125.0000,123125.0000,123125.0000,485,0
20110727,122812.5000,122812.5000,122812.5000,122812.5000,1137,0
20110728,123187.5000,123187.5000,123078.1250,123078.1250,1720,0
20110729,124375.0000,124375.0000,124375.0000,124375.0000,2261,0
20110801,124859.3750,124859.3750,124859.3750,124859.3750,2270,0
20110802,125734.3750,125734.3750,125734.3750,125734.3750,4118,0
20110803,125843.7500,125843.7500,125843.7500,125843.7500,5567,0
20110804,126843.7500,126843.7500,126843.7500,126843.7500,8223,0
20110805,125875.0000,125875.0000,125875.0000,125875.0000,4756,0
20110808,127453.1250,127453.1250,127453.1250,127453.1250,7989,0
20110809,128718.7500,128718.7500,128718.7500,128718.7500,6941,0
20110810,129031.2500,129031.2500,129031.2500,129031.2500,6495,0
20110811,128203.1250,128203.1250,128203.1250,128203.1250,9239,0
20110812,128843.7500,128843.7500,128843.7500,128843.7500,7088,0
20110815,128531.2500,128531.2500,128531.2500,128531.2500,9675,0
20110816,129078.1250,129078.1250,129078.1250,129078.1250,17162,0
20110817,129390.6250,129390.6250,129390.6250,129390.6250,12384,0
20110818,129828.1250,129828.1250,129828.1250,129828.1250,33589,0
20110819,129859.3750,129859.3750,129859.3750,129859.3750,42173,0
20110822,129656.2500,129656.2500,129656.2500,129656.2500,42976,0
20110823,129390.6250,129390.6250,129390.6250,129390.6250,100004,0
20110824,130000.0000,130000.0000,128640.6250,128640.6250,283997,0
20110825,128781.2500,129046.8750,128781.2500,129046.8750,559983,0
20110826,129281.2500,129359.3750,129281.2500,129359.3750,862661,0
20110829,128718.7500,128750.0000,128718.7500,128750.0000,873175,0
20110830,129296.8750,129531.2500,129296.8750,129421.8750,806423,0
20110831,129468.7500,129703.1250,129031.2500,129031.2500,1389747,0
20110901,129203.1250,129593.7500,128640.6250,129593.7500,1389747,0
20110902,129734.3750,130359.3750,129734.3750,130359.3750,1318499,0
20110906,130546.8750,130546.8750,130296.8750,130296.8750,1228353,0
20110907,130125.0000,130187.5000,129937.5000,129953.1250,1025688,0
20110908,130312.5000,130328.1250,130265.6250,130328.1250,930403,0
20110909,130125.0000,130890.6250,130125.0000,130890.6250,1147837,0
20110912,130937.5000,130937.5000,130593.7500,130593.7500,934029,0
20110913,130562.5000,130562.5000,130187.5000,130187.5000,1123239,0
20110914,129984.3750,130078.1250,129984.3750,130015.6250,1363210,0
20110915,129687.5000,129687.5000,129250.0000,129484.3750,1460451,0
20110916,129500.0000,129562.5000,129484.3750,129562.5000,897502,0
20110919,130218.7500,130562.5000,130218.7500,130546.8750,894252,0
20110920,130250.0000,130578.1250,130250.0000,130468.7500,857655,0
20110921,130593.7500,130812.5000,130562.5000,130750.0000,1133753,0
20110922,131062.5000,131062.5000,131062.5000,131062.5000,115,0
20110923,130312.5000,130312.5000,130312.5000,130312.5000,52,0
20110926,129609.3750,129609.3750,129609.3750,129609.3750,35,0
20110927,128796.8750,128796.8750,128796.8750,128796.8750,8387,0
20110928,128906.2500,128906.2500,128906.2500,128906.2500,28,0
20110929,129234.3750,129234.3750,129234.3750,129234.3750,53,0
20110930,129390.6250,129390.6250,129390.6250,129390.6250,16,0
20111003,130328.1250,130328.1250,130328.1250,130328.1250,44,0
20111004,130296.8750,130296.8750,130296.8750,130296.8750,20,0
20111005,129421.8750,129421.8750,129421.8750,129421.8750,360,0
20111006,128812.5000,128812.5000,128812.5000,128812.5000,360,0
20111007,128156.2500,128156.2500,128156.2500,128156.2500,43,0
20111010,127718.7500,127718.7500,126781.2500,126781.2500,43,0
20111011,127437.5000,127437.5000,127437.5000,127437.5000,516,0
20111012,127078.1250,127093.7500,127078.1250,127093.7500,3538,0
20111013,127625.0000,127625.0000,127625.0000,127625.0000,516,0
20111014,127296.8750,127296.8750,127296.8750,127296.8750,353,0
20111017,127875.0000,127875.0000,127875.0000,127875.0000,362,0
20111018,128000.0000,128000.0000,128000.0000,128000.0000,1796,0
20111019,128000.0000,128000.0000,128000.0000,128000.0000,1215,0
20111020,127859.3750,127859.3750,127859.3750,127859.3750,169,0
20111021,127765.6250,127765.6250,127765.6250,127765.6250,388,0
20111024,127453.1250,127453.1250,127453.1250,127453.1250,733,0
20111025,128281.2500,128281.2500,128281.2500,128281.2500,369,0
20111026,127703.1250,127703.1250,127703.1250,127703.1250,1372,0
20111027,126359.3750,126359.3750,126359.3750,126359.3750,4073,0
20111028,127203.1250,127203.1250,127203.1250,127203.1250,6602,0
20111031,128218.7500,128218.7500,128218.7500,128218.7500,2965,0
20111101,129468.7500,129468.7500,129468.7500,129468.7500,2023,0
20111102,129546.8750,129546.8750,129546.8750,129546.8750,2716,0
20111103,129265.6250,129265.6250,129265.6250,129265.6250,8209,0
20111104,129468.7500,129468.7500,129468.7500,129468.7500,6193,0
20111107,129812.5000,129812.5000,129812.5000,129812.5000,2387,0
20111108,129281.2500,129281.2500,129281.2500,129281.2500,7472,0
20111109,130062.5000,130062.5000,130062.5000,130062.5000,4861,0
20111110,129578.1250,129578.1250,129578.1250,129578.1250,6321,0
20111111,129546.8750,129562.5000,128937.5000,129000.0000,1548,0
20111114,129703.1250,129703.1250,129703.1250,129703.1250,5472,0
20111115,129593.7500,129593.7500,129593.7500,129593.7500,5924,0
20111116,129781.2500,129781.2500,129781.2500,129781.2500,14161,0
20111117,130140.6250,130140.6250,130140.6250,130140.6250,18167,0
20111118,129593.7500,129593.7500,129593.7500,129593.7500,9493,0
20111121,129953.1250,129953.1250,129890.6250,129890.6250,79323,0
20111122,130125.0000,130125.0000,130125.0000,130125.0000,175244,0
20111123,130562.5000,130562.5000,130562.5000,130562.5000,377200,0
20111125,130000.0000,130000.0000,130000.0000,130000.0000,372049,0
20111128,129296.8750,130015.6250,129296.8750,130015.6250,1063988,0
20111129,129765.6250,129765.6250,129734.3750,129734.3750,857707,0
20111130,129203.1250,129406.2500,129109.3750,129343.7500,1385647,0
20111201,129109.3750,129312.5000,128890.6250,129140.6250,1048162,0
20111202,129062.5000,129687.5000,129015.6250,129671.8750,949700,0
20111205,129187.5000,129562.5000,129187.5000,129562.5000,770617,0
20111206,129437.5000,129437.5000,129328.1250,129328.1250,742751,0
20111207,129750.0000,129968.7500,129625.0000,129968.7500,840974,0
20111208,129578.1250,130375.0000,129562.5000,130375.0000,1024726,0
20111209,129859.3750,129859.3750,129843.7500,129843.7500,773697,0
20111212,130281.2500,130281.2500,130203.1250,130203.1250,544165,0
20111213,130484.3750,130484.3750,130484.3750,130484.3750,925209,0
20111214,130453.1250,130812.5000,130453.1250,130812.5000,867837,0
20111215,130750.0000,130750.0000,130718.7500,130718.7500,823423,0
20111216,130984.3750,131312.5000,130984.3750,131171.8750,754350,0
20111219,131312.5000,131390.6250,131312.5000,131328.1250,480440,0
20111220,130906.2500,130906.2500,130625.0000,130625.0000,634303,0
20111221,129890.6250,129890.6250,129890.6250,129890.6250,0,0
20111222,130000.0000,130000.0000,130000.0000,130000.0000,0,0
20111223,129390.6250,129390.6250,129390.6250,129390.6250,0,0
20111227,129484.3750,129484.3750,129484.3750,129484.3750,1,0
20111228,130265.6250,130265.6250,130265.6250,130265.6250,14,0
20111229,130468.7500,130468.7500,130468.7500,130468.7500,22,0
20111230,130750.0000,130750.0000,130750.0000,130750.0000,4,0
20120103,130187.5000,130187.5000,130187.5000,130187.5000,69,0
20120104,130031.2500,130031.2500,130031.2500,130031.2500,4,0
20120105,130171.8750,130171.8750,130171.8750,130171.8750,4,0
20120106,130421.8750,130421.8750,130421.8750,130421.8750,1,0
20120109,130531.2500,130531.2500,130531.2500,130531.2500,0,0
20120110,130437.5000,130437.5000,130375.0000,130390.6250,776,0
20120111,130750.0000,130921.8750,130750.0000,130921.8750,90,0
20120112,130687.5000,130687.5000,130687.5000,130687.5000,203,0
20120113,131296.8750,131296.8750,131296.8750,131296.8750,591,0
20120117,131343.7500,131343.7500,131343.7500,131343.7500,176,0
20120118,131015.6250,131015.6250,131015.6250,131015.6250,252,0
20120119,130437.5000,130437.5000,130437.5000,130437.5000,120,0
20120120,129968.7500,129968.7500,129968.7500,129968.7500,154,0
20120123,129640.6250,129640.6250,129640.6250,129640.6250,564,0
20120124,129750.0000,129750.0000,129750.0000,129750.0000,955,0
20120125,130468.7500,130468.7500,130468.7500,130468.7500,1770,0
20120126,131187.5000,131187.5000,131187.5000,131187.5000,1441,0
20120127,131531.2500,131531.2500,131531.2500,131531.2500,3012,0
20120130,131859.3750,131859.3750,131859.3750,131859.3750,6724,0
20120131,132093.7500,132093.7500,132093.7500,132093.7500,4044,0
20120201,131812.5000,131812.5000,131812.5000,131812.5000,4376,0
20120202,132015.6250,132015.6250,132015.6250,132015.6250,7109,0
20120203,131093.7500,131093.7500,131093.7500,131093.7500,9387,0
20120206,131453.1250,131453.1250,131453.1250,131453.1250,5798,0
20120207,130890.6250,130890.6250,130890.6250,130890.6250,10429,0
20120208,130875.0000,130875.0000,130828.1250,130828.1250,14868,0
20120209,130484.3750,130484.3750,130484.3750,130484.3750,7095,0
20120210,131140.6250,131140.6250,131140.6250,131140.6250,6436,0
20120213,130859.3750,130859.3750,130859.3750,130859.3750,6497,0
20120214,131312.5000,131312.5000,131312.5000,131312.5000,7215,0
20120215,131375.0000,131375.0000,131375.0000,131375.0000,27097,0
20120216,130750.0000,130750.0000,130750.0000,130750.0000,14873,0
20120217,130671.8750,130671.8750,130671.8750,130671.8750,12487,0
20120221,130343.7500,130343.7500,130343.7500,130343.7500,50002,0
20120222,130765.6250,130765.6250,130765.6250,130765.6250,103444,0
20120223,130671.8750,130921.8750,130609.3750,130921.8750,329403,0
20120224,130921.8750,130921.8750,130921.8750,130921.8750,451763,0
20120227,131406.2500,131406.2500,131343.7500,131343.7500,1236645,0
20120228,131390.6250,131390.6250,131390.6250,131390.6250,1133082,0
20120229,131046.8750,131046.8750,130953.1250,130953.1250,1501527,0
20120301,130531.2500,130531.2500,130531.2500,130531.2500,1280807,0
20120302,130750.0000,131093.7500,130750.0000,131093.7500,854658,0
20120305,131031.2500,131156.2500,130875.0000,130875.0000,749314,0
20120306,131312.5000,131468.7500,131312.5000,131421.8750,911217,0
20120307,131312.5000,131312.5000,131218.7500,131218.7500,787932,0
20120308,131031.2500,131171.8750,130906.2500,130906.2500,789554,0
20120309,130859.3750,130859.3750,130718.7500,130718.7500,986030,0
20120312,130750.0000,130750.0000,130750.0000,130750.0000,572574,0
20120313,130468.7500,130468.7500,130125.0000,130125.0000,1198717,0
20120314,129281.2500,129281.2500,128765.6250,128765.6250,1805769,0
20120315,128750.0000,129000.0000,128750.0000,128843.7500,1530155,0
20120316,128390.6250,128609.3750,128390.6250,128609.3750,1288982,0
20120319,128390.6250,128390.6250,127953.1250,127953.1250,1219073,0
20120320,128343.7500,128343.7500,127828.1250,127921.8750,1154663,0
20120321,128296.8750,128578.1250,128281.2500,128562.5000,1176887,0
20120322,127546.8750,127546.8750,127546.8750,127546.8750,1,0
20120323,127859.3750,127859.3750,127859.3750,127859.3750,0,0
20120326,127875.0000,127875.0000,127875.0000,127875.0000,0,0
20120327,128312.5000,128312.5000,128312.5000,128312.5000,0,0
20120328,128359.3750,128359.3750,128359.3750,128359.3750,825,0
20120329,128687.5000,128687.5000,128687.5000,128687.5000,0,0
20120330,128250.0000,128250.0000,128250.0000,128250.0000,1,0
20120402,128437.5000,128437.5000,128437.5000,128437.5000,2,0
20120403,127656.2500,127656.2500,127656.2500,127656.2500,116,0
20120404,128109.3750,128109.3750,128109.3750,128109.3750,2,0
20120405,128718.7500,128718.7500,128718.7500,128718.7500,1,0
20120406,129859.3750,129859.3750,129859.3750,129859.3750,15,0
20120409,129968.7500,129968.7500,129968.7500,129968.7500,171,0
20120410,130437.5000,130437.5000,130437.5000,130437.5000,3107,0
20120411,130171.8750,130171.8750,130171.8750,130171.8750,805,0
20120412,129984.3750,129984.3750,129984.3750,129984.3750,1088,0
20120413,130375.0000,130375.0000,130375.0000,130375.0000,2468,0
20120416,130531.2500,130531.2500,130531.2500,130531.2500,560,0
20120417,130281.2500,130281.2500,130281.2500,130281.2500,1556,0
20120418,130421.8750,130421.8750,130421.8750,130421.8750,4533,0
20120419,130640.6250,130640.6250,130640.6250,130640.6250,2086,0
20120420,130546.8750,130546.8750,130546.8750,130546.8750,299,0
20120423,130859.3750,130859.3750,130859.3750,130859.3750,1836,0
20120424,130640.6250,130640.6250,130640.6250,130640.6250,1790,0
20120425,130546.8750,130546.8750,130546.8750,130546.8750,5369,0
20120426,130781.2500,130781.2500,130781.2500,130781.2500,2158,0
20120427,131031.2500,131031.2500,131031.2500,131031.2500,2758,0
20120430,131171.8750,131171.8750,131171.8750,131171.8750,1676,0
20120501,130843.7500,130843.7500,130843.7500,130843.7500,1290,0
20120502,131062.5000,131062.5000,131062.5000,131062.5000,3832,0
20120503,131078.1250,131078.1250,131078.1250,131078.1250,2699,0
20120504,131546.8750,131546.8750,131546.8750,131546.8750,3662,0
20120507,131546.8750,131546.8750,131546.8750,131546.8750,6026,0
20120508,131828.1250,131828.1250,131828.1250,131828.1250,5333,0
20120509,131796.8750,131796.8750,131796.8750,131796.8750,4930,0
20120510,131671.8750,131671.8750,131671.8750,131671.8750,3751,0
20120511,131984.3750,131984.3750,131984.3750,131984.3750,11101,0
20120514,132359.3750,132359.3750,132359.3750,132359.3750,16916,0
20120515,132343.7500,132343.7500,132343.7500,132343.7500,15620,0
20120516,132406.2500,132406.2500,132406.2500,132406.2500,30359,0
20120517,132765.6250,132765.6250,132765.6250,132765.6250,24864,0
20120518,132812.5000,132812.5000,132812.5000,132812.5000,21216,0
20120521,132671.8750,132671.8750,132593.7500,132593.7500,42183,0
20120522,132265.6250,132265.6250,132265.6250,132265.6250,108372,0
20120523,132796.8750,132796.8750,132796.8750,132796.8750,193929,0
20120524,132531.2500,132562.5000,132531.2500,132562.5000,679903,0
20120525,132593.7500,132781.2500,132593.7500,132781.2500,549413,0
20120529,133031.2500,133031.2500,132843.7500,132843.7500,1609216,0
20120530,133296.8750,133718.7500,133296.8750,133703.1250,1076136,0
20120531,134031.2500,134031.2500,133796.8750,133937.5000,1696193,0
20120601,134750.0000,134828.1250,134734.3750,134734.3750,1706894,0
20120604,134421.8750,134437.5000,134093.7500,134093.7500,1011380,0
20120605,134000.0000,134000.0000,133859.3750,133937.5000,1104466,0
20120606,133500.0000,133500.0000,133250.0000,133296.8750,1685288,0
20120607,133234.3750,133421.8750,133218.7500,133421.8750,1324939,0
20120608,133484.3750,133484.3750,133484.3750,133484.3750,1219605,0
20120611,133375.0000,133875.0000,133375.0000,133781.2500,1249538,0
20120612,133250.0000,133250.0000,133218.7500,133218.7500,1252160,0
20120613,133375.0000,133718.7500,133375.0000,133718.7500,1353673,0
20120614,133437.5000,133515.6250,133437.5000,133515.6250,1213461,0
20120615,133875.0000,133875.0000,133718.7500,133781.2500,892091,0
20120618,133734.3750,133734.3750,133734.3750,133734.3750,827595,0
20120619,133468.7500,133484.3750,133468.7500,133484.3750,953975,0
20120620,133140.6250,133203.1250,133140.6250,133203.1250,1292253,0
20120621,132265.6250,132265.6250,132265.6250,132265.6250,1,0
20120622,131906.2500,131906.2500,131906.2500,131906.2500,0,0
20120625,132468.7500,132468.7500,132468.7500,132468.7500,0,0
20120626,132343.7500,132343.7500,132343.7500,132343.7500,0,0
20120627,132453.1250,132453.1250,132453.1250,132453.1250,0,0
20120628,132859.3750,132859.3750,132859.3750,132859.3750,0,0
20120629,132437.5000,132437.5000,132437.5000,132437.5000,13,0
20120702,133078.1250,133078.1250,133078.1250,133078.1250,2,0
20120703,132703.1250,132703.1250,132703.1250,132703.1250,1,0
20120705,133015.6250,133015.6250,133015.6250,133015.6250,2,0
20120706,133437.5000,133437.5000,133437.5000,133437.5000,461,0
20120709,133562.5000,133562.5000,133562.5000,133562.5000,361,0
20120710,133640.6250,133640.6250,133640.6250,133640.6250,1302,0
20120711,133609.3750,133609.3750,133609.3750,133609.3750,265,0
20120712,133703.1250,133703.1250,133703.1250,133703.1250,251,0
20120713,133593.7500,133593.7500,133593.7500,133593.7500,239,0
20120716,133843.7500,133843.7500,133843.7500,133843.7500,823,0
20120717,133593.7500,133593.7500,133593.7500,133593.7500,442,0
20120718,133796.8750,133796.8750,133796.8750,133796.8750,122,0
20120719,133484.3750,133484.3750,133484.3750,133484.3750,322,0
20120720,133906.2500,133906.2500,133906.2500,133906.2500,73,0
20120723,134125.0000,134125.0000,134125.0000,134125.0000,1293,0
20120724,134343.7500,134343.7500,134343.7500,134343.7500,1525,0
20120725,134312.5000,134312.5000,134312.5000,134312.5000,446,0
20120726,134093.7500,134093.7500,134093.7500,134093.7500,947,0
20120727,133437.5000,133437.5000,133140.6250,133140.6250,1172,0
20120730,133562.5000,133562.5000,133562.5000,133562.5000,1698,0
20120731,133640.6250,133640.6250,133640.6250,133640.6250,5187,0
20120801,133109.3750,133109.3750,133109.3750,133109.3750,3726,0
20120802,133640.6250,133640.6250,133640.6250,133640.6250,4626,0
20120803,132890.6250,132890.6250,132890.6250,132890.6250,1616,0
20120806,133093.7500,133093.7500,133093.7500,133093.7500,1904,0
20120807,132515.6250,132515.6250,132515.6250,132515.6250,11898,0
20120808,132437.5000,132437.5000,132437.5000,132437.5000,5127,0
20120809,132406.2500,132406.2500,132406.2500,132406.2500,12058,0
20120810,132703.1250,132703.1250,132703.1250,132703.1250,6765,0
20120813,132593.7500,132593.7500,132593.7500,132593.7500,3719,0
20120814,132062.5000,132062.5000,132062.5000,132062.5000,15066,0
20120815,131484.3750,131484.3750,131484.3750,131484.3750,20155,0
20120816,131265.6250,131265.6250,131265.6250,131265.6250,13784,0
20120817,131421.8750,131421.8750,131421.8750,131421.8750,14915,0
20120820,131421.8750,131421.8750,131421.8750,131421.8750,13583,0
20120821,131500.0000,131500.0000,131500.0000,131500.0000,38904,0
20120822,132218.7500,132218.7500,132218.7500,132218.7500,44108,0
20120823,132609.3750,132609.3750,132609.3750,132609.3750,97823,0
20120824,132484.3750,132484.3750,132484.3750,132484.3750,121373,0
20120827,132718.7500,132718.7500,132718.7500,132718.7500,317143,0
20120828,132906.2500,132906.2500,132875.0000,132875.0000,735723,0
20120829,132750.0000,132750.0000,132750.0000,132750.0000,1036755,0
20120830,133093.7500,133140.6250,133093.7500,133140.6250,865938,0
20120831,133656.2500,133718.7500,133656.2500,133718.7500,1011502,0
20120904,133687.5000,133687.5000,133406.2500,133406.2500,1154078,0
20120905,133437.5000,133437.5000,133359.3750,133359.3750,861651,0
20120906,132875.0000,132875.0000,132734.3750,132734.3750,1110876,0
20120907,133328.1250,133468.7500,133015.6250,133015.6250,1498367,0
20120910,133078.1250,133093.7500,132859.3750,132859.3750,698294,0
20120911,132921.8750,132921.8750,132781.2500,132781.2500,635832,0
20120912,132421.8750,132421.8750,132343.7500,132343.7500,941827,0
20120913,132687.5000,132828.1250,132343.7500,132765.6250,1715490,0
20120914,132406.2500,132406.2500,131812.5000,131890.6250,1321125,0
20120917,132062.5000,132171.8750,132015.6250,132031.2500,733581,0
20120918,132359.3750,132359.3750,132203.1250,132203.1250,762685,0
20120919,132375.0000,132437.5000,132375.0000,132375.0000,853181,0
20120920,131750.0000,131750.0000,131750.0000,131750.0000,0,0
20120921,132093.7500,132093.7500,132093.7500,132093.7500,9,0
20120924,132312.5000,132312.5000,132312.5000,132312.5000,0,0
20120925,132578.1250,132578.1250,132578.1250,132578.1250,0,0
20120926,133000.0000,133000.0000,133000.0000,133000.0000,1,0
20120927,132906.2500,132906.2500,132906.2500,132906.2500,1,0
20120928,132890.6250,132890.6250,132890.6250,132890.6250,9,0
20121001,133000.0000,133000.0000,133000.0000,133000.0000,13,0
20121002,133078.1250,133078.1250,133078.1250,133078.1250,2,0
20121003,133171.8750,133171.8750,133171.8750,133171.8750,11,0
20121004,132859.3750,132859.3750,132859.3750,132859.3750,6,0
20121005,132343.7500,132343.7500,132343.7500,132343.7500,0,0
20121008,132656.2500,132671.8800,132656.2500,132671.8800,1,0
20121009,132453.1250,132453.1250,132453.1250,132453.1250,12,0
20121010,132640.6250,132640.6250,132640.6250,132640.6250,154,0
20121011,132687.5000,132687.5000,132687.5000,132687.5000,26,0
20121012,132750.0000,132750.0000,132750.0000,132750.0000,183,0
20121015,132750.0000,132750.0000,132750.0000,132750.0000,25,0
20121016,132296.8750,132296.8750,132296.8750,132296.8750,37,0
20121017,131484.3750,131484.3750,131484.3750,131484.3750,182,0
20121018,131375.0000,131375.0000,131375.0000,131375.0000,355,0
20121019,131812.5000,131812.5000,131812.5000,131812.5000,1181,0
20121022,131515.6250,131515.6250,131515.6250,131515.6250,172,0
20121023,131796.8750,131796.8750,131796.8750,131796.8750,219,0
20121024,131781.2500,131781.2500,131781.2500,131781.2500,730,0
20121025,131281.2500,131281.2500,131281.2500,131281.2500,908,0
20121026,131968.7500,131968.7500,131968.7500,131968.7500,595,0
20121029,132187.5000,132187.5000,132187.5000,132187.5000,1470,0
20121030,132078.1250,132078.1250,132078.1250,132078.1250,397,0
20121031,132468.7500,132468.7500,132468.7500,132468.7500,3234,0
20121101,132250.0000,132250.0000,132250.0000,132250.0000,8024,0
20121102,132203.1250,132203.1250,132203.1250,132203.1250,4204,0
20121105,132578.1250,132578.1250,132578.1250,132578.1250,5009,0
20121106,132125.0000,132125.0000,132125.0000,132125.0000,4319,0
20121107,133046.8750,133046.8750,133046.8750,133046.8750,6953,0
20121108,133343.7500,133343.7500,133343.7500,133343.7500,6464,0
20121109,133406.2500,133406.2500,133406.2500,133406.2500,11447,0
20121112,133390.6200,133468.7500,133250.0000,133390.6200,450,0
20121113,133562.5000,133562.5000,133562.5000,133562.5000,7940,0
20121114,133562.5000,133562.5000,133562.5000,133562.5000,11689,0
20121115,133531.2500,133531.2500,133531.2500,133531.2500,20016,0
20121116,133703.1250,133703.1250,133703.1250,133703.1250,16017,0
20121119,133390.6250,133390.6250,133390.6250,133390.6250,26816,0
20121120,133125.0000,133125.0000,133093.7500,133093.7500,57324,0
20121121,132875.0000,132875.0000,132875.0000,132875.0000,56840,0
20121123,132828.1250,132828.1250,132828.1250,132828.1250,70149,0
20121126,133062.5000,133062.5000,133062.5000,133062.5000,455965,0
20121127,133140.6250,133218.7500,133140.6250,133218.7500,593950,0
20121128,133437.5000,133484.3750,133437.5000,133484.3750,1071958,0
20121129,133500.0000,133562.5000,133500.0000,133531.2500,746781,0
20121130,133656.2500,133656.2500,133640.6250,133640.6250,804571,0
20121203,133468.7500,133484.3750,133468.7500,133468.7500,803849,0
20121204,133625.0000,133625.0000,133578.1250,133578.1250,761069,0
20121205,133796.8750,133796.8750,133796.8750,133796.8750,879316,0
20121206,133890.6250,133890.6250,133875.0000,133875.0000,687573,0
20121207,133562.5000,133562.5000,133562.5000,133562.5000,1058988,0
20121210,133750.0000,133750.0000,133625.0000,133625.0000,520576,0
20121211,133390.6250,133406.2500,133390.6250,133406.2500,601774,0
20121212,133062.5000,133062.5000,133062.5000,133062.5000,1188152,0
20121213,133000.0000,133000.0000,132734.3750,132734.3750,1305078,0
20121214,132687.5000,132796.8750,132687.5000,132796.8750,853774,0
20121217,132406.2500,132406.2500,132390.6250,132390.6250,819979,0
20121218,132250.0000,132250.0000,131921.8750,131937.5000,1193393,0
20121219,132281.2500,132281.2500,132156.2500,132156.2500,1126451,0
20121220,131312.5000,131312.5000,131312.5000,131312.5000,0,0
20121221,131640.6250,131640.6250,131640.6250,131640.6250,0,0
20121224,131484.3750,131484.3750,131484.3750,131484.3750,0,0
20121226,131640.6250,131640.6250,131640.6250,131640.6250,0,0
20121227,132062.5000,132062.5000,132062.5000,132062.5000,0,0
20121228,132093.7500,132093.7500,132093.7500,132093.7500,0,0
20121231,131921.8750,131921.8750,131921.8750,131921.8750,0,0
20130102,131171.8750,131171.8750,131171.8750,131171.8750,16,0
20130103,130625.0000,130625.0000,130625.0000,130625.0000,2,0
20130104,130468.7500,130468.7500,130468.7500,130468.7500,4,0
20130107,130531.2500,130687.5000,130531.2500,130531.2500,1,0
20130108,130828.1250,130828.1250,130828.1250,130828.1250,3605,0
20130109,131031.2500,131031.2500,131031.2500,131031.2500,4180,0
20130110,130656.2500,130656.2500,130656.2500,130656.2500,845,0
20130111,130843.7500,130843.7500,130843.7500,130843.7500,735,0
20130114,130968.7500,130968.7500,130968.7500,130968.7500,4221,0
20130115,131218.7500,131218.7500,131218.7500,131218.7500,2804,0
20130116,131250.0000,131250.0000,131250.0000,131250.0000,2565,0
20130117,130812.5000,130812.5000,130812.5000,130812.5000,5687,0
20130118,131093.7500,131093.7500,131093.7500,131093.7500,3647,0
20130122,131218.7500,131218.7500,131218.7500,131218.7500,1068,0
20130123,131250.0000,131250.0000,131250.0000,131250.0000,929,0
20130124,131187.5000,131187.5000,131187.5000,131187.5000,7800,0
20130125,130312.5000,130312.5000,130312.5000,130312.5000,10286,0
20130128,130093.7500,130093.7500,130093.7500,130093.7500,24490,0
20130129,130093.7500,130093.7500,130093.7500,130093.7500,12461,0
20130130,130046.8750,130046.8750,130046.8750,130046.8750,4164,0
20130131,130140.6250,130140.6250,130140.6250,130140.6250,9711,0
20130201,129968.7500,129968.7500,129968.7500,129968.7500,9985,0
20130204,130343.7500,130343.7500,130343.7500,130343.7500,22349,0
20130205,130046.8750,130046.8750,130046.8750,130046.8750,21839,0
20130206,130453.1250,130453.1250,130453.1250,130453.1250,13988,0
20130207,130593.7500,130593.7500,130593.7500,130593.7500,19115,0
20130208,130578.1250,130578.1250,130578.1250,130578.1250,8297,0
20130211,130546.8750,130546.8750,130546.8750,130546.8750,15110,0
20130212,130281.2500,130281.2500,130281.2500,130281.2500,17425,0
20130213,130000.0000,130000.0000,130000.0000,130000.0000,35920,0
20130214,130171.8750,130406.2500,130171.8750,130406.2500,13390,0
20130215,130390.6250,130390.6250,130390.6250,130390.6250,25314,0
20130219,130187.5000,130187.5000,130187.5000,130187.5000,19517,0
20130220,130312.5000,130312.5000,130312.5000,130312.5000,72740,0
20130221,130718.7500,130718.7500,130625.0000,130625.0000,204664,0
20130222,130734.3750,130734.3750,130734.3750,130734.3750,519755,0
20130225,130796.8750,131468.7500,130781.2500,131343.7500,778224,0
20130226,131640.6250,131640.6250,131531.2500,131531.2500,1365156,0
20130227,131734.3750,131734.3750,131421.8750,131437.5000,1224921,0
20130228,131703.1250,131703.1250,131531.2500,131546.8750,1310964,0
20130301,131828.1250,131828.1250,131765.6250,131781.2500,1237592,0
20130304,131796.8750,131796.8750,131625.0000,131625.0000,786271,0
20130305,131640.6200,131718.7500,131375.0000,131531.2500,923457,0
20130306,131484.3800,131531.2500,131125.0000,131203.1200,1052772,0
20130307,131203.1200,131328.1200,130656.2500,130718.7500,1362403,0
20130308,130687.5000,130734.3800,130000.0000,130218.7500,1902778,0
20130311,130328.1200,130390.6200,130078.1200,130218.7500,747100,0
20130312,130218.7500,130578.1200,130046.8800,130484.3800,941368,0
20130313,130500.0000,130656.2500,130234.3800,130468.7500,1258891,0
20130314,130468.7500,130578.1200,130109.3800,130484.3800,1282238,0
20130315,130500.0000,130968.7500,130390.6200,130890.6200,1235017,0
20130318,131265.6200,131671.8800,131109.3800,131203.1200,1344268,0
20130319,131218.7500,131734.3800,131078.1200,131562.5000,1568037,0
20130320,131218.7500,131218.7500,130437.5000,130546.8800,30,0
20130321,131218.7500,131218.7500,130437.5000,130546.8800,0,0
20130322,130609.3800,130625.0000,130531.2500,130609.3800,0,0
20130325,130671.8800,130828.1200,130234.3800,130671.8800,0,0
20130326,130812.5000,130812.5000,130546.8800,130812.5000,0,0
20130327,131250.0000,131375.0000,130781.2500,131250.0000,0,0
20130328,131218.7500,131359.3800,131046.8800,131109.3800,14,0
20130401,131000.0000,131343.7500,130968.7500,131265.6200,10,0
20130402,131109.3800,131359.3800,131046.8800,131125.0000,222,0
20130403,131281.2500,131656.2500,131015.6200,131562.5000,1732,0
20130404,131718.7500,132031.2500,131546.8800,132031.2500,2261,0
20130405,131937.5000,132546.8800,131875.0000,132375.0000,2109,0
20130408,132250.0000,132250.0000,131953.1200,132046.8800,305,0
20130409,131906.2500,132187.5000,131875.0000,132000.0000,90,0
20130410,131937.5000,132031.2500,131546.8800,131609.3800,1606,0
20130411,131718.7500,131812.5000,131531.2500,131734.3800,214,0
20130412,131906.2500,132250.0000,131718.7500,132187.5000,2173,0
20130415,132171.8800,132484.3800,132109.3800,132265.6200,493,0
20130416,132359.3800,132468.7500,132031.2500,132156.2500,84,0
20130417,132218.7500,132500.0000,132062.5000,132281.2500,1916,0
20130418,132421.8800,132453.1200,132171.8800,132375.0000,228,0
20130419,132296.8800,132296.8800,132140.6200,132218.7500,4179,0
20130422,132265.6200,132453.1200,132000.0000,132312.5000,2700,0
20130423,132546.8800,132765.6200,132250.0000,132296.8800,4759,0
20130424,132171.8800,132406.2500,132109.3800,132328.1200,1864,0
20130425,132218.7500,132343.7500,132125.0000,132265.6200,7920,0
20130426,132281.2500,132671.8800,132281.2500,132656.2500,1952,0
20130429,132656.2500,132781.2500,132593.7500,132687.5000,1367,0
20130430,132671.8800,132968.7500,132593.7500,132593.7500,7733,0
20130501,132703.1200,133000.0000,132531.2500,132843.7500,7045,0
20130502,132875.0000,132937.5000,132656.2500,132875.0000,6207,0
20130503,132921.8800,132937.5000,131968.7500,132046.8800,18915,0
20130506,132093.7500,132109.3800,131828.1200,131843.7500,12082,0
20130507,132031.2500,132062.5000,131718.7500,131796.8800,2650,0
20130508,131812.5000,132031.2500,131718.7500,131953.1200,14039,0
20130509,131937.5000,132156.2500,131859.3800,131890.6200,8083,0
20130510,131890.6200,131906.2500,131015.6200,131203.1200,9880,0
20130513,130937.5000,131296.8800,130875.0000,131078.1200,23790,0
20130514,131125.0000,131250.0000,130593.7500,130812.5000,32225,0
20130515,130671.8800,131125.0000,130609.3800,130937.5000,30690,0
20130516,131015.6200,131625.0000,130828.1200,131578.1200,53933,0
20130517,131437.5000,131625.0000,130859.3800,130937.5000,41536,0
20130520,130906.2500,131187.5000,130734.3800,130875.0000,31469,0
20130521,130890.6200,131156.2500,130593.7500,130968.7500,81387,0
20130522,131078.1200,131468.7500,130156.2500,130265.6200,195604,0
20130523,130125.0000,130781.2500,129906.2500,130312.5000,220772,0
20130524,130328.1200,130640.6200,130218.7500,130406.2500,168398,0
20130528,130328.1200,130453.1200,129109.3800,129421.8800,1226998,0
20130529,129187.5000,129593.7500,128609.3800,129484.3800,1839252,0
20130530,129578.1200,129734.3800,129171.8800,129484.3800,1070020,0
20130531,129562.5000,129953.1200,128765.6200,129218.7500,2260294,0
20130603,129265.6200,129937.5000,128906.2500,129390.6200,2070862,0
20130604,129578.1200,129593.7500,129140.6200,129312.5000,1313673,0
20130605,129250.0000,129765.6200,129187.5000,129546.8800,1493031,0
20130606,129593.7500,130468.7500,129312.5000,129781.2500,1912817,0
20130607,129750.0000,130109.3800,128906.2500,129078.1200,2049650,0
20130610,129000.0000,129156.2500,128531.2500,128734.3800,1363830,0
20130611,128765.6200,129000.0000,128093.7500,128843.7500,2048427,0
20130612,128890.6200,129093.7500,128546.8800,128625.0000,1392917,0
20130613,128625.0000,129453.1200,128562.5000,129015.6200,1653113,0
20130614,129250.0000,129796.8800,129234.3800,129609.3800,1092467,0
20130617,129562.5000,129765.6200,129187.5000,129312.5000,929201,0
20130618,129218.7500,129312.5000,128937.5000,129234.3800,1022485,0
20130619,129203.1200,129375.0000,127390.6200,127906.2500,1804507,0
20130620,129203.1200,129375.0000,127390.6200,127906.2500,0,0
20130621,125484.3800,126359.3800,125484.3800,125484.3800,0,0
20130624,125484.3800,126359.3800,125484.3800,125484.3800,0,0
20130625,125234.3800,125484.3800,124578.1200,124921.8800,14,0
20130626,125203.1200,125484.3800,125203.1200,125375.0000,3,0
20130627,125578.1200,126015.6200,125578.1200,125703.1200,8,0
20130628,125625.0000,125937.5000,125609.3800,125625.0000,0,0
20130701,125593.7500,125703.1200,125593.7500,125593.7500,0,0
20130702,125593.7500,125703.1200,125593.7500,125593.7500,0,0
20130703,125593.7500,125703.1200,125593.7500,125593.7500,0,0
20130705,125000.0000,125609.3800,123718.7500,123750.0000,4,0
20130708,124187.5000,124406.2500,123703.1200,124375.0000,5,0
20130709,124265.6200,124687.5000,124265.6200,124609.3800,1210,0
20130710,124578.1200,124781.2500,124265.6200,124375.0000,4878,0
20130711,125000.0000,125578.1200,125000.0000,125453.1200,2299,0
20130712,125734.3800,125937.5000,125234.3800,125234.3800,362,0
20130715,125046.8800,125734.3800,124968.7500,125640.6200,70,0
20130716,125750.0000,125953.1200,125656.2500,125750.0000,1013,0
20130717,125687.5000,126468.7500,125515.6200,126187.5000,898,0
20130718,126312.5000,126437.5000,125796.8800,125890.6200,1066,0
20130719,126093.7500,126296.8800,125890.6200,126265.6200,569,0
20130722,126437.5000,126437.5000,126250.0000,126281.2500,1775,0
20130723,126328.1200,126343.7500,125937.5000,126093.7500,6854,0
20130724,126140.6200,126203.1200,125203.1200,125515.6200,15801,0
20130725,125406.2500,125734.3800,125171.8800,125359.3800,4066,0
20130726,125656.2500,125890.6200,125562.5000,125781.2500,2838,0
20130729,125781.2500,125875.0000,125484.3800,125625.0000,8319,0
20130730,125625.0000,125734.3800,125453.1200,125515.6200,5096,0
20130731,125515.6200,125671.8800,124312.5000,125500.0000,11823,0
20130801,125500.0000,125578.1200,124359.3800,124375.0000,8259,0
20130802,124468.7500,125687.5000,124171.8800,125656.2500,6134,0
20130805,125562.5000,125671.8800,125250.0000,125406.2500,3196,0
20130806,125328.1200,125515.6200,125265.6200,125406.2500,5271,0
20130807,125453.1200,125828.1200,125437.5000,125718.7500,4738,0
20130808,125781.2500,125968.7500,125671.8800,125890.6200,6781,0
20130809,125765.6200,125937.5000,125734.3800,125890.6200,5819,0
20130812,125906.2500,126062.5000,125578.1200,125703.1200,7962,0
20130813,125578.1200,125593.7500,124578.1200,124703.1200,16323,0
20130814,124640.6200,124890.6200,124593.7500,124781.2500,15339,0
20130815,124828.1200,124859.3800,123781.2500,124437.5000,27685,0
20130816,124328.1200,124390.6200,123546.8800,123875.0000,24252,0
20130819,123921.8800,123921.8800,123328.1200,123437.5000,28159,0
20130820,123484.3800,124125.0000,123484.3800,124031.2500,42393,0
20130821,123984.3800,124062.5000,123203.1200,123546.8800,91739,0
20130822,123218.7500,123359.3800,122843.7500,123000.0000,87370,0
20130823,123109.3800,123796.8800,122734.3800,123625.0000,128226,0
20130826,123687.5000,124046.8800,123546.8800,123828.1200,341272,0
20130827,123953.1200,124750.0000,123828.1200,124609.3800,833027,0
20130828,124625.0000,124718.7500,123968.7500,124093.7500,1570900,0
20130829,124218.7500,124437.5000,123625.0000,124375.0000,1231188,0
20130830,124296.8800,124468.7500,123984.3800,124281.2500,1288102,0
20130903,123859.3800,123890.6200,122984.3800,123562.5000,1629718,0
20130904,123531.2500,123593.7500,123015.6200,123093.7500,1028325,0
20130905,123093.7500,123156.2500,122265.6200,122406.2500,1369126,0
20130906,122296.8800,123640.6200,122218.7500,122937.5000,1701317,0
20130909,122984.3800,123500.0000,122875.0000,123359.3800,817710,0
20130910,123187.5000,123234.3800,122781.2500,122937.5000,1029388,0
20130911,122843.7500,123468.7500,122796.8800,123390.6200,1266893,0
20130912,123390.6200,123828.1200,123328.1200,123421.8800,1107129,0
20130913,123375.0000,123687.5000,122937.5000,123546.8800,991948,0
20130916,124203.1200,124781.2500,123937.5000,123968.7500,1383943,0
20130917,124031.2500,124359.3800,123984.3800,124140.6200,850382,0
20130918,124156.2500,125906.2500,123734.3800,125578.1200,1780212,0
20130919,125687.5000,125968.7500,125140.6200,125203.1200,1421368,0
20130920,125687.5000,125968.7500,125140.6200,125203.1200,0,0
20130923,125687.5000,125968.7500,125140.6200,125203.1200,0,0
20130924,125687.5000,125968.7500,125140.6200,125203.1200,0,0
20130925,125687.5000,125968.7500,125140.6200,125203.1200,0,0
20130926,125687.5000,125968.7500,125140.6200,125203.1200,0,0
20130927,125000.0000,125093.7500,124609.3800,125000.0000,1,0
20130930,125218.7500,125250.0000,124828.1200,125078.1200,11,0
20131001,124796.8800,124796.8800,124703.1200,124781.2500,5,0
20131002,124906.2500,125296.8800,124656.2500,125046.8800,8,0
20131003,125015.6200,125500.0000,124875.0000,125234.3800,3,0
20131004,125125.0000,125250.0000,124796.8800,124859.3800,171,0
20131007,125156.2500,125218.7500,124968.7500,124968.7500,33,0
20131008,124937.5000,125125.0000,124796.8800,124937.5000,22,0
20131009,125031.2500,125125.0000,124765.6200,124968.7500,147,0
20131010,124390.6200,124656.2500,124359.3800,124656.2500,375,0
20131011,124828.1200,125031.2500,124781.2500,124781.2500,5,0
20131014,124718.7500,124953.1200,124359.3800,124593.7500,5,0
20131015,124421.8800,124671.8800,124375.0000,124515.6200,10,0
20131016,124281.2500,124968.7500,124187.5000,124921.8800,251,0
20131017,125000.0000,125703.1200,124921.8800,125687.5000,1402,0
20131018,125968.7500,126000.0000,125546.8800,125593.7500,106,0
20131021,125578.1200,125609.3800,125343.7500,125437.5000,505,0
20131022,125468.7500,126250.0000,125468.7500,126250.0000,1886,0
20131023,126265.6200,126546.8800,126265.6200,126421.8800,1250,0
20131024,126343.7500,126500.0000,126156.2500,126156.2500,566,0
20131025,126312.5000,126421.8800,126125.0000,126375.0000,1016,0
20131028,126343.7500,126406.2500,126187.5000,126328.1200,2596,0
20131029,126218.7500,126484.3800,126218.7500,126484.3800,2937,0
20131030,126593.7500,126796.8800,126062.5000,126250.0000,5631,0
20131031,126125.0000,126500.0000,125843.7500,126093.7500,8130,0
20131101,125968.7500,125968.7500,125421.8800,125500.0000,5534,0
20131104,125453.1200,125765.6200,125406.2500,125718.7500,3286,0
20131105,125687.5000,125750.0000,125093.7500,125281.2500,5508,0
20131106,125281.2500,125718.7500,125234.3800,125640.6200,5045,0
20131107,125671.8800,126109.3800,125593.7500,125859.3800,4909,0
20131108,125906.2500,126375.0000,124625.0000,124765.6200,9153,0
20131111,124796.8800,124906.2500,124671.8800,124687.5000,500,0
20131112,124671.8800,124734.3800,124406.2500,124562.5000,13471,0
20131113,124546.8800,125421.8800,124546.8800,125015.6200,13914,0
20131114,125375.0000,125609.3800,125093.7500,125500.0000,22084,0
20131115,125609.3800,125640.6200,125265.6200,125421.8800,7081,0
20131118,125343.7500,125828.1200,125343.7500,125718.7500,24588,0
20131119,125765.6200,125828.1200,125390.6200,125406.2500,61545,0
20131120,125453.1200,125750.0000,124890.6200,125015.6200,79215,0
20131121,124953.1200,125140.6200,124562.5000,125031.2500,212910,0
20131122,125062.5000,125343.7500,124968.7500,125281.2500,302334,0
20131125,125281.2500,125531.2500,125125.0000,125390.6200,1085878,0
20131126,125484.3800,125796.8800,125375.0000,125796.8800,1560109,0
20131127,125687.5000,125718.7500,125125.0000,125484.3800,1192295,0
20131129,125421.8800,125453.1200,125187.5000,125375.0000,633036,0
20131202,125234.3800,125328.1200,124734.3800,124859.3800,1161298,0
20131203,124921.8800,125218.7500,124796.8800,125093.7500,858469,0
20131204,125062.5000,125109.3800,124437.5000,124609.3800,1406770,0
20131205,124640.6200,124718.7500,124218.7500,124359.3800,1156789,0
20131206,124265.6200,124578.1200,123750.0000,124218.7500,1657157,0
20131209,124296.8800,124593.7500,124203.1200,124343.7500,693099,0
20131210,124453.1200,124937.5000,124390.6200,124875.0000,1005416,0
20131211,124750.0000,124828.1200,124375.0000,124515.6200,902928,0
20131212,124406.2500,124546.8800,124109.3800,124250.0000,1014421,0
20131213,124234.3800,124406.2500,124125.0000,124265.6200,624822,0
20131216,124296.8800,124500.0000,124140.6200,124234.3800,633337,0
20131217,124203.1200,124609.3800,124171.8800,124546.8800,653373,0
20131218,124546.8800,124750.0000,123781.2500,124296.8800,1291564,0
20131219,124140.6200,124250.0000,123421.8800,123656.2500,1292823,0
20131220,124140.6200,124250.0000,123421.8800,123656.2500,0,0
20131223,124140.6200,124250.0000,123421.8800,123656.2500,0,0
20131224,121796.8800,121796.8800,121500.0000,121546.8800,6,0
20131226,121796.8800,121796.8800,121500.0000,121546.8800,0,0
20131227,121437.5000,121546.8800,121390.6200,121468.7500,1,0
20131230,121515.6200,121625.0000,121359.3800,121625.0000,4,0
20131231,121500.0000,121500.0000,121265.6200,121453.1200,15,0
20140102,121531.2500,121671.8800,121328.1200,121625.0000,3,0
20140103,121625.0000,121781.2500,121546.8800,121593.7500,1,0
20140106,121937.5000,121984.3800,121437.5000,121890.6200,1,0
20140107,122046.8800,122093.7500,121937.5000,122078.1200,20,0
20140108,121687.5000,121718.7500,121390.6200,121484.3800,196,0
20140109,121484.3800,121687.5000,121375.0000,121687.5000,426,0
20140110,121750.0000,122703.1200,121625.0000,122656.2500,209,0
20140113,122703.1200,122984.3800,122609.3800,122937.5000,187,0
20140114,122750.0000,122750.0000,122468.7500,122515.6200,1581,0
20140115,122578.1200,122609.3800,122109.3800,122312.5000,2368,0
20140116,122281.2500,122718.7500,122250.0000,122625.0000,402,0
20140117,122718.7500,122843.7500,122546.8800,122796.8800,261,0
20140121,122843.7500,122906.2500,122390.6200,122750.0000,499,0
20140122,122671.8800,122671.8800,122296.8800,122343.7500,558,0
20140123,122328.1200,123281.2500,122250.0000,123171.8800,763,0
20140124,123125.0000,123875.0000,123093.7500,123437.5000,1539,0
20140127,123484.3800,123640.6200,123187.5000,123187.5000,4697,0
20140128,123250.0000,123484.3800,123062.5000,123437.5000,6400,0
20140129,123093.7500,124171.8800,123078.1200,123984.3800,5863,0
20140130,123796.8800,123812.5000,123562.5000,123812.5000,4534,0
20140131,123796.8800,124250.0000,123734.3800,124109.3800,3164,0
20140203,124109.3800,124875.0000,124000.0000,124812.5000,5716,0
20140204,124781.2500,124828.1200,124468.7500,124531.2500,8030,0
20140205,124546.8800,124828.1200,124218.7500,124265.6200,7824,0
20140206,124218.7500,124312.5000,123921.8800,124000.0000,6369,0
20140207,124031.2500,124640.6200,123609.3800,124343.7500,6678,0
20140210,124281.2500,124500.0000,124234.3800,124312.5000,7367,0
20140211,124375.0000,124375.0000,123843.7500,123953.1200,20255,0
20140212,123937.5000,123953.1200,123484.3800,123625.0000,7238,0
20140213,123671.8800,124187.5000,123625.0000,124140.6200,21758,0
20140214,124156.2500,124328.1200,123953.1200,124031.2500,15200,0
20140218,124015.6200,124468.7500,123921.8800,124359.3800,36144,0
20140219,124390.6200,124671.8800,124093.7500,124156.2500,33695,0
20140220,124125.0000,124468.7500,123781.2500,123921.8800,33229,0
20140221,123937.5000,124078.1200,123703.1200,124046.8800,133139,0
20140224,124046.8800,124171.8800,123812.5000,123921.8800,480892,0
20140225,123984.3800,124343.7500,123937.5000,124281.2500,1261943,0
20140226,124265.6200,124625.0000,124140.6200,124515.6200,1685164,0
20140227,124578.1200,124843.7500,124500.0000,124750.0000,1086378,0
20140228,124750.0000,124859.3800,124187.5000,124531.2500,1479947,0
20140303,125187.5000,125203.1200,124671.8800,124984.3800,1536594,0
20140304,125000.0000,125015.6200,124218.7500,124328.1200,1293277,0
20140305,124281.2500,124453.1200,124062.5000,124328.1200,1262159,0
20140306,124265.6200,124328.1200,123890.6200,124015.6200,1078270,0
20140307,124062.5000,124156.2500,123328.1200,123546.8800,1680459,0
20140310,123593.7500,123750.0000,123421.8800,123656.2500,885591,0
20140311,123625.0000,123843.7500,123500.0000,123781.2500,1038101,0
20140312,123750.0000,124218.7500,123687.5000,124062.5000,1276664,0
20140313,124015.6200,124734.3800,123781.2500,124625.0000,2019515,0
20140314,124609.3800,125000.0000,124468.7500,124656.2500,1712507,0
20140317,124593.7500,124718.7500,124265.6200,124281.2500,904066,0
20140318,124328.1200,124593.7500,124250.0000,124468.7500,978730,0
20140319,124500.0000,124593.7500,123156.2500,123468.7500,1699656,0
20140320,123421.8800,123593.7500,123234.3800,123390.6200,1578751,0
20140321,123421.8800,123593.7500,123234.3800,123390.6200,0,0
20140324,123421.8800,123593.7500,123234.3800,123390.6200,0,0
20140325,122625.0000,122718.7500,122140.6200,122484.3800,106,0
20140326,122671.8800,122875.0000,122671.8800,122812.5000,3,0
20140327,122781.2500,122937.5000,122765.6200,122875.0000,1,0
20140328,122781.2500,122937.5000,122765.6200,122875.0000,0,0
20140331,122562.5000,122562.5000,122343.7500,122562.5000,418,0
20140401,122562.5000,122562.5000,122343.7500,122562.5000,0,0
20140402,122359.3750,122359.3750,121921.8750,122000.0000,6,0
20140403,122000.0000,122093.7500,121921.8750,122015.6250,155,0
20140404,122265.6250,122812.5000,121921.8750,122703.1250,9,0
20140407,122812.5000,122984.3750,122812.5000,122890.6250,3,0
20140408,122718.7500,123125.0000,122718.7500,123109.3750,132,0
20140409,122937.5000,123312.5000,122765.6250,123250.0000,694,0
20140410,123218.7500,123921.8750,123218.7500,123734.3750,461,0
20140411,123562.5000,124015.6250,123562.5000,123859.3750,268,0
20140414,123984.3750,124093.7500,123546.8750,123671.8750,384,0
20140415,123531.2500,123937.5000,123453.1250,123687.5000,1775,0
20140416,123484.3750,123718.7500,123406.2500,123468.7500,703,0
20140417,123375.0000,123593.7500,122734.3750,122828.1250,1171,0
20140421,122906.2500,123000.0000,122703.1250,122796.8750,92,0
20140422,122796.8750,122937.5000,122562.5000,122687.5000,2857,0
20140423,122781.2500,123171.8750,122765.6250,123031.2500,7020,0
20140424,122921.8750,123140.6250,122687.5000,123015.6250,3311,0
20140425,123171.8750,123406.2500,123140.6250,123156.2500,5764,0
20140428,123109.3750,123281.2500,122859.3750,123203.1250,2940,0
20140429,122875.0000,123140.6250,122812.5000,123093.7500,1367,0
20140430,123078.1250,123531.2500,122937.5000,123531.2500,4156,0
20140501,123531.2500,123890.6250,123421.8750,123765.6250,4375,0
20140502,123625.0000,124046.8750,122859.3750,123781.2500,7644,0
20140505,123750.0000,124000.0000,123656.2500,123703.1250,4199,0
20140506,123546.8750,123812.5000,123546.8750,123765.6250,2531,0
20140507,123828.1250,124078.1250,123609.3750,124000.0000,10854,0
20140508,124015.6250,124281.2500,123906.2500,124234.3750,15605,0
20140509,124203.1250,124296.8750,124046.8750,124125.0000,14727,0
20140512,124046.8750,124046.8750,123796.8750,123859.3750,10898,0
20140513,123843.7500,124250.0000,123765.6250,124171.8750,22680,0
20140514,124218.7500,124937.5000,124156.2500,124765.6250,22062,0
20140515,124734.3750,125312.5000,124546.8750,125078.1250,21112,0
20140516,125093.7500,125156.2500,124859.3750,124937.5000,38833,0
20140519,124843.7500,125203.1250,124843.7500,124890.6250,40484,0
20140520,124843.7500,125218.7500,124781.2500,125171.8750,106364,0
20140521,125156.2500,125281.2500,124750.0000,124984.3750,115612,0
20140522,124968.7500,125062.5000,124718.7500,124796.8750,167363,0
20140523,124843.7500,125093.7500,124781.2500,124984.3750,230272,0
20140527,124953.1250,125125.0000,124796.8750,125109.3750,1235971,0
20140528,125078.1250,125750.0000,125062.5000,125703.1250,2058032,0
20140529,125625.0000,126000.0000,125421.8750,125625.0000,1429392,0
20140530,125468.7500,125546.8750,125218.7500,125515.6250,1246905,0
20140602,125328.1250,125390.6250,124796.8750,124890.6250,1268415,0
20140603,124937.5000,125000.0000,124343.7500,124421.8750,1292481,0
20140604,124359.3750,124625.0000,124187.5000,124312.5000,1398398,0
20140605,124343.7500,124703.1250,124031.2500,124515.6250,1491743,0
20140606,124515.6250,124968.7500,124296.8750,124359.3750,1509734,0
20140609,124359.3750,124390.6250,124062.5000,124187.5000,803514,0
20140610,124250.0000,124359.3750,123921.8750,124015.6250,1037504,0
20140611,123937.5000,124250.0000,123796.8750,124078.1250,1078199,0
20140612,124062.5000,124640.6250,123906.2500,124546.8750,1358457,0
20140613,124359.3750,124421.8750,123953.1250,124296.8750,1214760,0
20140616,124312.5000,124515.6250,124187.5000,124312.5000,746795,0
20140617,124328.1250,124390.6250,123843.7500,123859.3750,1098952,0
20140618,123875.0000,124500.0000,123781.2500,124218.7500,1323696,0
20140619,123812.5000,123906.2500,123359.3750,123546.8750,2,0
20140620,124375.0000,124453.1250,123359.3750,123453.1250,0,0
20140623,123609.3750,123687.5000,123468.7500,123468.7500,3,0
20140624,123546.8750,123781.2500,123546.8750,123750.0000,1,0
20140625,124000.0000,124250.0000,124000.0000,124015.6250,38,0
20140626,124453.1250,124453.1250,123968.7500,124312.5000,524,0
20140627,124437.5000,124546.8750,124328.1250,124328.1250,55,0
20140630,124343.7500,124437.5000,124234.3750,124406.2500,5182,0
20140701,124203.1250,124218.7500,124015.6250,124062.5000,4599,0
20140702,123828.1250,124140.6250,123531.2500,123531.2500,4985,0
20140703,123656.2500,123656.2500,122937.5000,123343.7500,967,0
20140707,123156.2500,123546.8750,123156.2500,123531.2500,1666,0
20140708,123531.2500,124015.6250,123500.0000,123921.8750,1850,0
20140709,123812.5000,124156.2500,123640.6250,124156.2500,674,0
20140710,124093.7500,124671.8750,124093.7500,124359.3750,1985,0
20140711,124390.6250,124531.2500,124234.3750,124406.2500,44,0
20140714,124296.8750,124296.8750,124125.0000,124140.6250,353,0
20140715,124265.6250,124406.2500,123937.5000,124062.5000,652,0
20140716,124125.0000,124187.5000,123921.8750,124046.8750,1085,0
20140717,124218.7500,124750.0000,124218.7500,124531.2500,1203,0
20140718,124828.1250,124890.6250,124343.7500,124453.1250,1679,0
20140721,124390.6250,124703.1250,124390.6250,124468.7500,1494,0
20140722,124484.3750,124671.8750,124281.2500,124640.6250,6683,0
20140723,124625.0000,124781.2500,124546.8750,124671.8750,3412,0
20140724,124671.8750,124703.1250,124203.1250,124281.2500,8524,0
20140725,124328.1250,124578.1250,124171.8750,124546.8750,5248,0
20140728,124546.8750,124546.8750,124312.5000,124343.7500,2660,0
20140729,124312.5000,124671.8750,124281.2500,124625.0000,7278,0
20140730,124578.1250,124625.0000,123609.3750,123812.5000,13189,0
20140731,123812.5000,123906.2500,123390.6250,123765.6250,16838,0
20140801,123703.1250,124593.7500,123578.1250,124453.1250,11626,0
20140804,124468.7500,124781.2500,124390.6250,124593.7500,5964,0
20140805,124671.8750,124750.0000,124312.5000,124609.3750,11130,0
20140806,124562.5000,125000.0000,124531.2500,124734.3750,6114,0
20140807,124890.6250,125296.8750,124656.2500,125187.5000,20167,0
20140808,125234.3750,125843.7500,125140.6250,125250.0000,27225,0
20140811,125125.0000,125296.8750,125031.2500,125218.7500,12130,0
20140812,125109.3750,125281.2500,124875.0000,125109.3750,7457,0
20140813,125000.0000,125500.0000,124859.3750,125437.5000,11039,0
20140814,125390.6250,125734.3750,125312.5000,125609.3750,37353,0
20140815,125546.8750,126375.0000,125500.0000,125984.3750,42874,0
20140818,125906.2500,125968.7500,125593.7500,125687.5000,21139,0
20140819,125640.6250,125953.1250,125531.2500,125546.8750,50734,0
20140820,125593.7500,125625.0000,125156.2500,125250.0000,96898,0
20140821,125234.3750,125453.1250,125140.6250,125359.3750,81662,0
20140822,125359.3750,125578.1250,124953.1250,125250.0000,166198,0
20140825,125218.7500,125453.1250,125171.8750,125328.1250,681924,0
20140826,125390.6250,125609.3750,125343.7500,125437.5000,1102842,0
20140827,125406.2500,125718.7500,125375.0000,125640.6250,1669426,0
20140828,125656.2500,125953.1250,125640.6250,125843.7500,1285395,0
20140829,125828.1250,125906.2500,125671.8750,125781.2500,1097635,0
20140902,125750.0000,125765.6250,125203.1250,125234.3750,1316469,0
20140903,125250.0000,125343.7500,124765.6250,125234.3750,1364154,0
20140904,125328.1250,125546.8750,124875.0000,124984.3750,1659805,0
20140905,124984.3750,125671.8750,124812.5000,125062.5000,1667108,0
20140908,125062.5000,125375.0000,124859.3750,124953.1250,1113802,0
20140909,124859.3750,124921.8750,124578.1250,124656.2500,1269318,0
20140910,124625.0000,124718.7500,124375.0000,124484.3750,1242186,0
20140911,124421.8750,124703.1250,124328.1250,124500.0000,1326326,0
20140912,124406.2500,124453.1250,123953.1250,123984.3750,1573511,0
20140915,124046.8750,124250.0000,123921.8750,124156.2500,884949,0
20140916,124156.2500,124453.1250,124125.0000,124218.7500,1129665,0
20140917,124203.1250,124625.0000,123812.5000,124046.8750,1647464,0
20140918,123796.8750,123953.1250,123562.5000,123734.3750,1332667,0
20140919,122781.2500,122984.3750,122781.2500,122921.8750,3,0
20140922,123187.5000,123234.3750,123187.5000,123203.1250,4,0
