DATE, OPEN, HIGH, LOW, CLOSE, VOL, P
20000103,90250.0000,90250.0000,89469.0000,89531.0000,2827,0
20000104,90281.0000,90344.0000,89719.0000,90281.0000,4281,0
20000105,90031.0000,90188.0000,89250.0000,89375.0000,3295,0
20000106,89344.0000,90125.0000,89344.0000,90094.0000,4923,0
20000107,90219.0000,90625.0000,89531.0000,90625.0000,11466,0
20000110,90312.0000,90312.0000,90031.0000,90250.0000,2102,0
20000111,89156.0000,89188.0000,88969.0000,88969.0000,19,0
20000112,89188.0000,89594.0000,89000.0000,89062.0000,18921,0
20000113,89281.0000,89969.0000,89062.0000,89938.0000,7672,0
20000114,89656.0000,90406.0000,89219.0000,89438.0000,5422,0
20000118,89500.0000,89500.0000,88688.0000,88875.0000,884,0
20000119,89125.0000,89312.0000,89000.0000,89188.0000,7125,0
20000120,88938.0000,89781.0000,88719.0000,89062.0000,5334,0
20000121,89000.0000,89531.0000,88906.0000,89406.0000,16439,0
20000124,89688.0000,90062.0000,89344.0000,90031.0000,7404,0
20000125,90156.0000,90656.0000,90000.0000,90281.0000,9119,0
20000126,90250.0000,91031.0000,90250.0000,91000.0000,10762,0
20000127,91156.0000,91812.0000,90156.0000,91719.0000,20373,0
20000128,91656.0000,93281.0000,90719.0000,92719.0000,29501,0
20000131,92406.0000,92688.0000,91938.0000,92000.0000,9932,0
20000201,92062.0000,92781.0000,91906.0000,92688.0000,15228,0
20000202,92656.0000,93594.0000,92438.0000,93250.0000,20043,0
20000203,93562.0000,95031.0000,93281.0000,94188.0000,36358,0
20000204,94125.0000,94562.0000,93312.0000,93844.0000,8709,0
20000207,93562.0000,93562.0000,92938.0000,93031.0000,13252,0
20000208,93031.0000,94250.0000,93031.0000,94188.0000,11455,0
20000209,94250.0000,94594.0000,93000.0000,93250.0000,27137,0
20000210,93062.0000,93656.0000,92312.0000,92469.0000,16794,0
20000211,92469.0000,93250.0000,92438.0000,92938.0000,7861,0
20000214,93094.0000,93688.0000,93000.0000,93688.0000,10383,0
20000215,93438.0000,93469.0000,93031.0000,93281.0000,32801,0
20000216,93094.0000,93312.0000,92812.0000,93250.0000,28826,0
20000217,93219.0000,94062.0000,93094.0000,93719.0000,23520,0
20000218,93844.0000,94500.0000,93719.0000,94469.0000,11516,0
20000222,94656.0000,95594.0000,94656.0000,95469.0000,36454,0
20000223,95312.0000,95375.0000,94750.0000,94781.0000,63327,0
20000224,94906.0000,95750.0000,94906.0000,95156.0000,131640,0
20000225,95031.0000,95250.0000,94438.0000,94594.0000,189078,0
20000228,94562.0000,94906.0000,94000.0000,94062.0000,308121,0
20000229,94031.0000,94781.0000,94000.0000,94688.0000,307040,0
20000301,94688.0000,95031.0000,94312.0000,94500.0000,287252,0
20000302,94469.0000,95094.0000,94156.0000,94812.0000,247628,0
20000303,94812.0000,95438.0000,94625.0000,95219.0000,262533,0
20000306,95125.0000,95312.0000,94719.0000,94844.0000,132052,0
20000307,94844.0000,95219.0000,94438.0000,94781.0000,274939,0
20000308,94781.0000,95000.0000,94531.0000,94562.0000,180056,0
20000309,94562.0000,95312.0000,94562.0000,94656.0000,259386,0
20000310,94656.0000,94812.0000,94062.0000,94219.0000,210083,0
20000313,94312.0000,95188.0000,94125.0000,94344.0000,273513,0
20000314,94406.0000,95125.0000,93844.0000,95031.0000,294487,0
20000315,95031.0000,95781.0000,94750.0000,95469.0000,303920,0
20000316,95500.0000,96094.0000,95344.0000,95781.0000,252606,0
20000317,95781.0000,96375.0000,95719.0000,96219.0000,214263,0
20000320,96250.0000,96500.0000,95969.0000,96344.0000,87127,0
20000321,96344.0000,96625.0000,96062.0000,96594.0000,180161,0
20000322,96594.0000,96750.0000,96375.0000,96562.0000,156707,0
20000323,96500.0000,97344.0000,96500.0000,96812.0000,757,0
20000324,96625.0000,96688.0000,95812.0000,95812.0000,228,0
20000327,95625.0000,95969.0000,95375.0000,95875.0000,60,0
20000328,95781.0000,96188.0000,95625.0000,95906.0000,126,0
20000329,96031.0000,96125.0000,95719.0000,95875.0000,52,0
20000330,96000.0000,97000.0000,96000.0000,96969.0000,458,0
20000331,96875.0000,97625.0000,96750.0000,97469.0000,222,0
20000403,97469.0000,97625.0000,97125.0000,97625.0000,290,0
20000404,97750.0000,99594.0000,97406.0000,98500.0000,1254,0
20000405,98219.0000,99156.0000,97844.0000,98250.0000,894,0
20000406,98344.0000,98469.0000,97812.0000,98406.0000,832,0
20000407,98094.0000,99344.0000,98094.0000,99219.0000,504,0
20000410,99500.0000,99531.0000,99000.0000,99219.0000,539,0
20000411,99500.0000,99750.0000,97938.0000,98281.0000,3102,0
20000412,98094.0000,98312.0000,97250.0000,97625.0000,1439,0
20000413,97906.0000,98156.0000,97188.0000,98156.0000,442,0
20000414,98062.0000,98438.0000,97438.0000,98375.0000,633,0
20000417,98656.0000,98969.0000,97000.0000,97062.0000,1056,0
20000418,97219.0000,97375.0000,96500.0000,96969.0000,948,0
20000419,97125.0000,97906.0000,96969.0000,97875.0000,440,0
20000420,97875.0000,98250.0000,97656.0000,97938.0000,1646,0
20000424,98062.0000,98344.0000,97500.0000,97500.0000,828,0
20000425,97438.0000,97500.0000,96875.0000,96906.0000,923,0
20000426,97031.0000,97312.0000,96625.0000,96781.0000,765,0
20000427,96938.0000,97156.0000,95906.0000,96062.0000,3241,0
20000428,95969.0000,96719.0000,95688.0000,96375.0000,1706,0
20000501,96281.0000,96625.0000,96156.0000,96281.0000,1034,0
20000502,96125.0000,96281.0000,95562.0000,95625.0000,7001,0
20000503,95469.0000,95719.0000,94469.0000,94562.0000,2682,0
20000504,94125.0000,94594.0000,93594.0000,93594.0000,3774,0
20000505,94031.0000,94125.0000,92969.0000,93375.0000,2141,0
20000508,93500.0000,93656.0000,92625.0000,92656.0000,1366,0
20000509,92875.0000,93250.0000,92750.0000,93250.0000,3274,0
20000510,93375.0000,94156.0000,93312.0000,93875.0000,2851,0
20000511,94188.0000,94406.0000,93375.0000,94062.0000,5363,0
20000512,94125.0000,94531.0000,93062.0000,93312.0000,3085,0
20000515,93500.0000,94188.0000,93438.0000,93906.0000,8286,0
20000516,94156.0000,94781.0000,93969.0000,94375.0000,13618,0
20000517,94188.0000,94188.0000,93500.0000,93812.0000,6443,0
20000518,93719.0000,93969.0000,92750.0000,92906.0000,13972,0
20000519,93000.0000,93281.0000,92719.0000,93156.0000,22412,0
20000522,93438.0000,94281.0000,93125.0000,93875.0000,31384,0
20000523,93719.0000,93906.0000,93406.0000,93875.0000,53819,0
20000524,93969.0000,94188.0000,93469.0000,93594.0000,57528,0
20000525,93500.0000,94812.0000,93312.0000,94750.0000,77331,0
20000526,94781.0000,95406.0000,94438.0000,95188.0000,70231,0
20000530,95094.0000,95250.0000,94531.0000,94656.0000,221669,0
20000531,94656.0000,95812.0000,94656.0000,95625.0000,281256,0
20000601,95594.0000,96875.0000,95562.0000,96406.0000,284029,0
20000602,96406.0000,98250.0000,96344.0000,96625.0000,362019,0
20000605,96500.0000,97031.0000,96438.0000,96969.0000,137811,0
20000606,96969.0000,97000.0000,96188.0000,96938.0000,178092,0
20000607,96938.0000,97469.0000,96469.0000,97250.0000,196073,0
20000608,97250.0000,97469.0000,96500.0000,97406.0000,224569,0
20000609,97281.0000,97781.0000,96969.0000,97312.0000,215645,0
20000612,97281.0000,97562.0000,97156.0000,97500.0000,80029,0
20000613,97500.0000,97750.0000,96531.0000,96719.0000,271599,0
20000614,96719.0000,97656.0000,96281.0000,97281.0000,304294,0
20000615,97312.0000,97500.0000,96781.0000,97125.0000,163870,0
20000616,97094.0000,97938.0000,97031.0000,97719.0000,172194,0
20000619,97812.0000,97844.0000,97312.0000,97469.0000,91705,0
20000620,97469.0000,98125.0000,97219.0000,97312.0000,193659,0
20000621,97312.0000,97406.0000,96469.0000,96625.0000,184496,0
20000622,96594.0000,96750.0000,96281.0000,96500.0000,131,0
20000623,96438.0000,96438.0000,95812.0000,95875.0000,64,0
20000626,95906.0000,96406.0000,95844.0000,96406.0000,172,0
20000627,96625.0000,96750.0000,96281.0000,96750.0000,32,0
20000628,96969.0000,96969.0000,96156.0000,96406.0000,114,0
20000629,96844.0000,97562.0000,96688.0000,97438.0000,103,0
20000630,97469.0000,97688.0000,97281.0000,97281.0000,123,0
20000703,97188.0000,97719.0000,97000.0000,97625.0000,133,0
20000705,97875.0000,98125.0000,97562.0000,97656.0000,389,0
20000706,97469.0000,97469.0000,97031.0000,97156.0000,768,0
20000707,97219.0000,97969.0000,97188.0000,97594.0000,1238,0
20000710,97406.0000,97500.0000,97219.0000,97500.0000,488,0
20000711,97438.0000,97719.0000,97406.0000,97500.0000,157,0
20000712,97281.0000,97656.0000,97219.0000,97469.0000,188,0
20000713,97688.0000,98406.0000,97594.0000,98375.0000,1870,0
20000714,98406.0000,98781.0000,97438.0000,97469.0000,1367,0
20000717,97531.0000,97688.0000,96656.0000,96844.0000,1115,0
20000718,96844.0000,97188.0000,96656.0000,96875.0000,1662,0
20000719,96812.0000,97031.0000,96594.0000,96875.0000,247,0
20000720,96938.0000,98406.0000,96812.0000,98406.0000,952,0
20000721,98312.0000,98969.0000,98219.0000,98625.0000,2071,0
20000724,98469.0000,98562.0000,98250.0000,98375.0000,617,0
20000725,98438.0000,98688.0000,98344.0000,98469.0000,703,0
20000726,98562.0000,98688.0000,98375.0000,98375.0000,149,0
20000727,98531.0000,99219.0000,98062.0000,98875.0000,1253,0
20000728,98812.0000,98812.0000,98188.0000,98656.0000,495,0
20000731,98406.0000,98656.0000,98312.0000,98531.0000,657,0
20000801,98688.0000,99094.0000,98656.0000,98906.0000,1166,0
20000802,98938.0000,99125.0000,98438.0000,99000.0000,3003,0
20000803,99312.0000,99406.0000,99094.0000,99344.0000,2311,0
20000804,99438.0000,99906.0000,99062.0000,99656.0000,4436,0
20000807,99656.0000,99719.0000,99250.0000,99281.0000,2077,0
20000808,99281.0000,99656.0000,99250.0000,99625.0000,998,0
20000809,99531.0000,99781.0000,99062.0000,99750.0000,3172,0
20000810,99844.0000,100125.0000,99594.0000,100031.0000,1290,0
20000811,100000.0000,100344.0000,99500.0000,99625.0000,3093,0
20000814,99562.0000,100000.0000,99406.0000,99969.0000,997,0
20000815,100000.0000,100000.0000,99500.0000,99719.0000,12581,0
20000816,99781.0000,99906.0000,99312.0000,99469.0000,2696,0
20000817,99406.0000,99812.0000,99406.0000,99781.0000,7948,0
20000818,99844.0000,100344.0000,99750.0000,100125.0000,19551,0
20000821,100219.0000,100219.0000,99812.0000,99875.0000,27838,0
20000822,99875.0000,100156.0000,99781.0000,99969.0000,49960,0
20000823,100000.0000,100594.0000,99969.0000,100438.0000,37102,0
20000824,100531.0000,100781.0000,100344.0000,100531.0000,23242,0
20000825,100531.0000,100688.0000,100188.0000,100500.0000,47645,0
20000828,100469.0000,100500.0000,99594.0000,99906.0000,90576,0
20000829,99906.0000,99938.0000,99406.0000,99594.0000,85426,0
20000830,99625.0000,99812.0000,99281.0000,99719.0000,255835,0
20000831,99812.0000,100594.0000,99562.0000,100438.0000,328325,0
20000901,100469.0000,101062.0000,100375.0000,100594.0000,238699,0
20000905,100594.0000,100688.0000,100156.0000,100625.0000,148631,0
20000906,100625.0000,100625.0000,100000.0000,100125.0000,187461,0
20000907,100156.0000,100406.0000,99781.0000,99906.0000,204932,0
20000908,99906.0000,100281.0000,99844.0000,100188.0000,126031,0
20000911,100188.0000,100188.0000,99531.0000,99781.0000,146727,0
20000912,99750.0000,100094.0000,99375.0000,99656.0000,236350,0
20000913,99656.0000,100000.0000,99562.0000,99938.0000,158287,0
20000914,99969.0000,100312.0000,98875.0000,99125.0000,428526,0
20000915,99125.0000,99219.0000,98094.0000,98312.0000,339386,0
20000918,98344.0000,98344.0000,97531.0000,97875.0000,290174,0
20000919,97906.0000,98250.0000,97781.0000,98094.0000,200800,0
20000920,98156.0000,98250.0000,97594.0000,97625.0000,226649,0
20000921,97875.0000,98250.0000,97468.8000,98062.5000,174,0
20000922,98250.0000,98531.2000,97937.5000,98093.8000,277,0
20000925,98375.0000,98437.5000,98125.0000,98281.2000,125,0
20000926,98218.8000,98781.2000,98187.5000,98750.0000,46,0
20000927,98843.8000,98843.8000,97968.8000,98312.5000,52,0
20000928,98500.0000,98656.2000,98343.8000,98468.8000,30,0
20000929,98531.2000,98906.2000,98531.2000,98625.0000,581,0
20001002,98312.5000,98312.5000,97906.2000,98062.5000,119,0
20001003,98125.0000,98156.2000,97718.8000,97843.8000,325,0
20001004,98062.5000,98281.2000,97750.0000,97781.2000,2026,0
20001005,98031.2000,98281.2000,97781.2000,98250.0000,164,0
20001006,98156.2000,98937.5000,97937.5000,98843.8000,108,0
20001010,99312.5000,99312.5000,98687.5000,99125.0000,105,0
20001011,99437.5000,99437.5000,98968.8000,99187.5000,137,0
20001012,99250.0000,99750.0000,98906.2000,99468.8000,459,0
20001013,99468.8000,99625.0000,99187.5000,99500.0000,3071,0
20001016,99312.5000,99437.5000,99187.5000,99312.5000,751,0
20001017,99406.2000,100125.0000,99343.8000,100094.0000,4303,0
20001018,100250.0000,100844.0000,100000.0000,100031.0000,1999,0
20001019,99937.5000,100562.0000,99812.5000,100250.0000,323,0
20001020,100438.0000,100719.0000,100312.0000,100656.0000,1996,0
20001023,101125.0000,101312.0000,100625.0000,101250.0000,1541,0
20001024,101062.0000,101062.0000,100625.0000,100844.0000,6519,0
20001025,101031.0000,101125.0000,100188.0000,100375.0000,2272,0
20001026,100375.0000,101344.0000,100250.0000,100531.0000,4836,0
20001027,100500.0000,100875.0000,100188.0000,100438.0000,297,0
20001030,100500.0000,100562.0000,100250.0000,100375.0000,1552,0
20001031,100406.0000,100656.0000,99812.5000,99875.0000,1968,0
20001101,99875.0000,100156.0000,99562.5000,100062.0000,2704,0
20001102,100188.0000,100188.0000,99875.0000,99968.8000,1556,0
20001103,100031.0000,100156.0000,99000.0000,99062.5000,3068,0
20001106,99125.0000,99187.5000,98531.2000,98781.2000,5122,0
20001107,98875.0000,99031.2000,98468.8000,98781.2000,7333,0
20001108,98843.8000,99187.5000,98343.8000,99031.2000,1515,0
20001109,99156.2000,99812.5000,99156.2000,99375.0000,6187,0
20001110,99375.0000,99531.2000,99062.5000,99187.5000,1850,0
20001113,99375.0000,99812.5000,99375.0000,99656.2000,3042,0
20001114,99500.0000,100062.0000,99187.5000,100000.0000,9916,0
20001115,99875.0000,100594.0000,99875.0000,100469.0000,15424,0
20001116,100594.0000,100875.0000,100469.0000,100719.0000,20818,0
20001117,100812.0000,100875.0000,100250.0000,100375.0000,10081,0
20001120,100375.0000,100781.0000,100375.0000,100531.0000,23837,0
20001121,100688.0000,100875.0000,100375.0000,100781.0000,31120,0
20001122,100938.0000,101938.0000,100938.0000,101875.0000,54035,0
20001124,101375.0000,101656.0000,101344.0000,101562.0000,43944,0
20001127,101250.0000,101375.0000,101156.0000,101281.0000,63081,0
20001128,101344.0000,101750.0000,101000.0000,101594.0000,197763,0
20001129,101594.0000,102031.0000,101250.0000,101844.0000,303047,0
20001130,102062.0000,102938.0000,101875.0000,102656.0000,313291,0
20001201,102375.0000,102500.0000,101875.0000,102094.0000,177631,0
20001204,102125.0000,102531.0000,101594.0000,101906.0000,155451,0
20001205,101688.0000,102875.0000,101594.0000,102750.0000,282788,0
20001206,102781.0000,103812.0000,102594.0000,103562.0000,251731,0
20001207,103562.0000,104000.0000,102969.0000,103719.0000,288913,0
20001208,103719.0000,104062.0000,102781.0000,103375.0000,249394,0
20001211,103312.0000,103531.0000,103062.0000,103312.0000,97877,0
20001212,103281.0000,103500.0000,102875.0000,103438.0000,137703,0
20001213,103344.0000,104281.0000,103094.0000,104094.0000,173877,0
20001214,104094.0000,105062.0000,104062.0000,104531.0000,291067,0
20001215,104688.0000,104938.0000,104344.0000,104781.0000,197013,0
20001218,104688.0000,105312.0000,104562.0000,104656.0000,157467,0
20001219,104594.0000,104750.0000,104062.0000,104500.0000,207363,0
20001220,104969.0000,105375.0000,104656.0000,105094.0000,440,0
20001221,105094.0000,105438.0000,104594.0000,105344.0000,498,0
20001222,105156.0000,105562.0000,104906.0000,105531.0000,41,0
20001226,105469.0000,105594.0000,104844.0000,105312.0000,37,0
20001227,104938.0000,105031.0000,104562.0000,104750.0000,197,0
20001228,104750.0000,104844.0000,104469.0000,104719.0000,118,0
20001229,104938.0000,105188.0000,104500.0000,104562.0000,390,0
20010102,106312.0000,106312.0000,104750.0000,106188.0000,598,0
20010103,106344.0000,106500.0000,104188.0000,104312.0000,1324,0
20010104,104250.0000,104875.0000,103969.0000,104875.0000,2463,0
20010105,104969.0000,105344.0000,104375.0000,105344.0000,1242,0
20010108,105062.0000,105531.0000,105062.0000,105344.0000,118,0
20010109,104781.0000,105219.0000,104531.0000,105062.0000,6640,0
20010110,104531.0000,105031.0000,104125.0000,104281.0000,6257,0
20010111,104094.0000,104438.0000,103375.0000,103469.0000,1644,0
20010112,102688.0000,103375.0000,102594.0000,102656.0000,860,0
20010116,102938.0000,103094.0000,102594.0000,102938.0000,163,0
20010117,103094.0000,104094.0000,102625.0000,103812.0000,1333,0
20010118,104219.0000,104500.0000,103562.0000,104500.0000,908,0
20010119,104188.0000,104219.0000,103344.0000,103438.0000,1712,0
20010122,103438.0000,103438.0000,102812.0000,102906.0000,1494,0
20010123,102875.0000,103406.0000,102281.0000,102312.0000,4069,0
20010124,102281.0000,102719.0000,101969.0000,102156.0000,2046,0
20010125,102156.0000,102906.0000,101688.0000,102656.0000,2117,0
20010126,102938.0000,103125.0000,102250.0000,102500.0000,1903,0
20010129,102531.0000,102719.0000,102000.0000,102125.0000,1834,0
20010130,102000.0000,103281.0000,102000.0000,103125.0000,3733,0
20010131,103344.0000,104000.0000,103125.0000,103719.0000,3434,0
20010201,104000.0000,105094.0000,104000.0000,104812.0000,3909,0
20010202,104156.0000,104938.0000,104094.0000,104094.0000,7141,0
20010205,104219.0000,104656.0000,104094.0000,104375.0000,6215,0
20010206,104406.0000,104438.0000,103938.0000,104062.0000,3991,0
20010207,104125.0000,104562.0000,103906.0000,104062.0000,3411,0
20010208,103938.0000,104250.0000,103469.0000,104062.0000,3645,0
20010209,104125.0000,104781.0000,104031.0000,104688.0000,5166,0
20010212,104688.0000,104688.0000,104000.0000,104125.0000,14018,0
20010213,104281.0000,104719.0000,103688.0000,103938.0000,7204,0
20010214,104062.0000,104156.0000,103625.0000,103750.0000,17313,0
20010215,103438.0000,103469.0000,102688.0000,102906.0000,12530,0
20010216,103188.0000,103500.0000,102281.0000,103438.0000,9648,0
20010220,103562.0000,103594.0000,102969.0000,103531.0000,25227,0
20010221,103375.0000,103594.0000,102750.0000,103031.0000,30708,0
20010222,103188.0000,103469.0000,102625.0000,102906.0000,68785,0
20010223,102750.0000,103750.0000,102688.0000,103438.0000,83036,0
20010226,103375.0000,104094.0000,103125.0000,103938.0000,11596,0
20010227,104094.0000,105312.0000,104062.0000,105156.0000,150449,0
20010228,105188.0000,105562.0000,104719.0000,105281.0000,412669,0
20010301,105500.0000,106125.0000,105500.0000,105938.0000,336394,0
20010302,105781.0000,106188.0000,104688.0000,104781.0000,300420,0
20010305,104812.0000,105000.0000,104500.0000,104812.0000,145004,0
20010306,104625.0000,105281.0000,104406.0000,104625.0000,234440,0
20010307,104719.0000,105688.0000,104594.0000,105438.0000,260307,0
20010308,105562.0000,105969.0000,105375.0000,105625.0000,200260,0
20010309,105656.0000,105906.0000,104844.0000,105406.0000,242883,0
20010312,105438.0000,105938.0000,105281.0000,105562.0000,172737,0
20010313,105844.0000,105844.0000,105188.0000,105344.0000,218881,0
20010314,105375.0000,106469.0000,105375.0000,106031.0000,312549,0
20010315,106188.0000,106531.0000,105750.0000,106125.0000,234733,0
20010316,106219.0000,106906.0000,106156.0000,106531.0000,267171,0
20010319,106531.0000,106531.0000,105938.0000,106031.0000,107658,0
20010320,106125.0000,106625.0000,105844.0000,106344.0000,154994,0
20010321,106625.0000,106844.0000,106188.0000,106344.0000,225211,0
20010322,105906.0000,106781.0000,105906.0000,106438.0000,516,0
20010323,105875.0000,106000.0000,105688.0000,105719.0000,85,0
20010326,105500.0000,105562.0000,104875.0000,104969.0000,2273,0
20010327,105000.0000,105281.0000,103719.0000,103719.0000,640,0
20010328,103938.0000,104000.0000,103438.0000,103562.0000,98,0
20010329,103594.0000,103969.0000,103281.0000,103469.0000,387,0
20010330,103188.0000,104125.0000,103094.0000,103719.0000,1329,0
20010402,103625.0000,104031.0000,103250.0000,103406.0000,571,0
20010403,103094.0000,103719.0000,103094.0000,103562.0000,726,0
20010404,103375.0000,103719.0000,103094.0000,103438.0000,155,0
20010405,103438.0000,103656.0000,103094.0000,103156.0000,1038,0
20010406,103250.0000,104375.0000,103156.0000,104156.0000,608,0
20010409,104062.0000,104094.0000,103625.0000,103656.0000,72,0
20010410,103500.0000,103500.0000,101719.0000,101906.0000,1192,0
20010411,102094.0000,102219.0000,101500.0000,102031.0000,7746,0
20010412,102000.0000,102406.0000,101750.0000,101844.0000,7521,0
20010416,101688.0000,102031.0000,100719.0000,100750.0000,1667,0
20010417,101094.0000,101469.0000,100906.0000,101406.0000,3946,0
20010418,101000.0000,101500.0000,100312.0000,101469.0000,8397,0
20010419,101281.0000,101281.0000,99968.8000,99968.8000,1900,0
20010420,99625.0000,100500.0000,99468.8000,99906.2000,3725,0
20010423,99937.5000,100812.0000,99937.5000,100656.0000,441,0
20010424,100438.0000,100688.0000,100094.0000,100406.0000,1647,0
20010425,100156.0000,100875.0000,100000.0000,100031.0000,9112,0
20010426,101031.0000,101125.0000,99906.2000,100969.0000,6887,0
20010427,101156.0000,101156.0000,99625.0000,99687.5000,2508,0
20010430,99687.5000,100000.0000,99437.5000,99906.2000,977,0
20010501,100469.0000,100750.0000,99750.0000,100438.0000,1003,0
20010502,100469.0000,101156.0000,100219.0000,100969.0000,701,0
20010503,101156.0000,101906.0000,101156.0000,101844.0000,2603,0
20010504,102531.0000,102688.0000,101312.0000,101750.0000,5927,0
20010507,101594.0000,101656.0000,101250.0000,101500.0000,1906,0
20010508,101656.0000,101688.0000,100906.0000,101031.0000,6585,0
20010509,101031.0000,101625.0000,100750.0000,101531.0000,9833,0
20010510,101031.0000,101281.0000,100281.0000,100406.0000,12172,0
20010511,100281.0000,100312.0000,98500.0000,98562.5000,17497,0
20010514,98843.8000,99125.0000,98718.8000,99000.0000,11374,0
20010515,99062.5000,99156.2000,98187.5000,98406.2000,18556,0
20010516,98312.5000,99343.8000,98312.5000,98781.2000,19631,0
20010517,98968.8000,99687.5000,98562.5000,99468.8000,20643,0
20010518,99812.5000,100156.0000,99500.0000,99781.2000,13932,0
20010521,99468.8000,100062.0000,99187.5000,99843.8000,15623,0
20010522,100000.0000,100000.0000,99625.0000,99687.5000,60089,0
20010523,99593.8000,100062.0000,99218.8000,99468.8000,47228,0
20010524,99468.8000,99906.2000,98468.8000,98625.0000,55556,0
20010525,98718.8000,99093.8000,98468.8000,98593.8000,33578,0
20010529,98687.5000,99093.8000,98375.0000,98562.5000,161090,0
20010530,98531.2000,98875.0000,98406.2000,98625.0000,218806,0
20010531,98718.8000,99843.8000,98687.5000,99562.5000,277837,0
20010601,99625.0000,100656.0000,99250.0000,100344.0000,308520,0
20010604,100344.0000,100844.0000,100312.0000,100594.0000,119038,0
20010605,100531.0000,101156.0000,100312.0000,101000.0000,179486,0
20010606,100969.0000,101156.0000,100562.0000,101031.0000,157533,0
20010607,101094.0000,101344.0000,100250.0000,100438.0000,263606,0
20010608,100312.0000,100688.0000,100125.0000,100250.0000,126408,0
20010611,100281.0000,101125.0000,100125.0000,100812.0000,138516,0
20010612,100812.0000,101500.0000,100688.0000,101281.0000,187950,0
20010613,101312.0000,101625.0000,100750.0000,101250.0000,189917,0
20010614,101188.0000,101812.0000,101188.0000,101562.0000,196413,0
20010615,101500.0000,102031.0000,101000.0000,101156.0000,201324,0
20010618,101094.0000,101375.0000,100844.0000,101062.0000,138925,0
20010619,100938.0000,101312.0000,100531.0000,101219.0000,184055,0
20010620,101250.0000,101812.0000,101156.0000,101500.0000,196946,0
20010621,100875.0000,101625.0000,100781.0000,101094.0000,256,0
20010622,101625.0000,101969.0000,101500.0000,101969.0000,232,0
20010625,101969.0000,101969.0000,101625.0000,101781.0000,299,0
20010626,101781.0000,101875.0000,100750.0000,101031.0000,933,0
20010627,100938.0000,101531.0000,100781.0000,101250.0000,707,0
20010628,101469.0000,101719.0000,100312.0000,100469.0000,327,0
20010629,100406.0000,100406.0000,99531.2000,99625.0000,854,0
20010702,99593.8000,100219.0000,99531.2000,100219.0000,148,0
20010703,99750.0000,99906.2000,99687.5000,99718.8000,92,0
20010705,99843.8000,99968.8000,99125.0000,99312.5000,1096,0
20010706,99468.8000,99843.8000,99125.0000,99656.2000,348,0
20010709,99875.0000,100219.0000,99625.0000,100156.0000,977,0
20010710,100219.0000,100750.0000,100219.0000,100594.0000,566,0
20010711,100688.0000,100938.0000,100281.0000,100344.0000,1137,0
20010712,100656.0000,101188.0000,100594.0000,100938.0000,419,0
20010713,101188.0000,101188.0000,100625.0000,101094.0000,572,0
20010716,101312.0000,101688.0000,101219.0000,101625.0000,374,0
20010717,101625.0000,101781.0000,101312.0000,101719.0000,1078,0
20010718,101719.0000,102750.0000,101406.0000,102688.0000,3014,0
20010719,102719.0000,102719.0000,102281.0000,102531.0000,505,0
20010720,102719.0000,102906.0000,102219.0000,102406.0000,2293,0
20010723,102312.0000,102688.0000,102125.0000,102656.0000,442,0
20010724,102656.0000,102938.0000,102562.0000,102906.0000,2577,0
20010725,102531.0000,102688.0000,102031.0000,102188.0000,232,0
20010726,102312.0000,102406.0000,102094.0000,102125.0000,1906,0
20010727,102750.0000,103188.0000,102344.0000,102719.0000,867,0
20010730,102812.0000,103094.0000,102500.0000,103000.0000,352,0
20010731,103031.0000,103375.0000,102812.0000,103281.0000,4126,0
20010801,102875.0000,103312.0000,102750.0000,103031.0000,389,0
20010802,102719.0000,102781.0000,102281.0000,102406.0000,6391,0
20010803,102250.0000,102438.0000,101844.0000,102312.0000,1863,0
20010806,102188.0000,102250.0000,101875.0000,102219.0000,143,0
20010807,102375.0000,102562.0000,102062.0000,102156.0000,6253,0
20010808,102281.0000,103344.0000,102156.0000,103188.0000,4572,0
20010809,103375.0000,103625.0000,102844.0000,102906.0000,4696,0
20010810,103094.0000,103500.0000,102906.0000,103250.0000,1559,0
20010813,103281.0000,103781.0000,103219.0000,103375.0000,7801,0
20010814,103125.0000,103344.0000,102875.0000,103312.0000,8349,0
20010815,103375.0000,103562.0000,102781.0000,103188.0000,1533,0
20010816,103250.0000,103812.0000,103188.0000,103656.0000,3868,0
20010817,103594.0000,104562.0000,103594.0000,104500.0000,5200,0
20010820,104312.0000,104531.0000,103906.0000,104031.0000,34834,0
20010821,104000.0000,104375.0000,103781.0000,104188.0000,22686,0
20010822,104375.0000,104375.0000,103656.0000,104250.0000,20318,0
20010823,104344.0000,104812.0000,104312.0000,104688.0000,55647,0
20010824,104531.0000,104625.0000,103875.0000,104250.0000,95291,0
20010827,104156.0000,104344.0000,104000.0000,104031.0000,56792,0
20010828,104125.0000,105000.0000,104094.0000,104844.0000,109579,0
20010829,104844.0000,105531.0000,104719.0000,105469.0000,131674,0
20010830,105500.0000,105781.0000,105062.0000,105312.0000,317742,0
20010831,105188.0000,105406.0000,104875.0000,105312.0000,162822,0
20010904,105406.0000,105406.0000,103562.0000,103688.0000,326097,0
20010905,103875.0000,104125.0000,103750.0000,103844.0000,210645,0
20010906,103875.0000,104938.0000,103750.0000,104750.0000,276599,0
20010907,104688.0000,105750.0000,104625.0000,105312.0000,276108,0
20010910,105500.0000,105906.0000,104500.0000,104688.0000,216981,0
20010911,104688.0000,106031.0000,104438.0000,105844.0000,100802,0
20010913,105656.0000,105812.0000,104656.0000,105750.0000,161236,0
20010914,105719.0000,106219.0000,105344.0000,106125.0000,157553,0
20010917,106125.0000,106188.0000,105281.0000,105406.0000,179695,0
20010918,105156.0000,105312.0000,103375.0000,103688.0000,304786,0
20010919,103719.0000,103844.0000,102938.0000,103625.0000,294342,0
20010920,102219.0000,102938.0000,101594.0000,101750.0000,3589,0
20010921,102344.0000,102406.0000,101781.0000,102281.0000,2049,0
20010924,102000.0000,102562.0000,101969.0000,102438.0000,1265,0
20010925,102438.0000,102906.0000,102438.0000,102469.0000,851,0
20010926,103031.0000,103625.0000,102594.0000,103594.0000,285,0
20010927,104438.0000,104438.0000,103625.0000,104375.0000,206,0
20010928,104438.0000,105125.0000,104281.0000,104594.0000,4092,0
20011001,104406.0000,105125.0000,104156.0000,105094.0000,3172,0
20011002,105156.0000,105938.0000,105031.0000,105594.0000,5551,0
20011003,105875.0000,106344.0000,105719.0000,105750.0000,2559,0
20011004,105969.0000,106281.0000,105656.0000,105906.0000,1545,0
20011005,106062.0000,106156.0000,105750.0000,105781.0000,3464,0
20011009,105438.0000,105625.0000,104969.0000,104969.0000,1535,0
20011010,104812.0000,105375.0000,104625.0000,105344.0000,1978,0
20011011,105281.0000,105281.0000,104312.0000,104500.0000,2299,0
20011012,104406.0000,104906.0000,104250.0000,104406.0000,1344,0
20011015,105062.0000,105125.0000,104375.0000,105062.0000,277,0
20011016,105000.0000,105469.0000,105000.0000,105344.0000,966,0
20011017,105344.0000,105969.0000,105094.0000,105719.0000,396,0
20011018,105938.0000,106094.0000,105719.0000,105812.0000,2504,0
20011019,106000.0000,106219.0000,105250.0000,105281.0000,5141,0
20011022,105406.0000,105688.0000,105344.0000,105406.0000,870,0
20011023,105062.0000,105219.0000,104781.0000,105219.0000,3037,0
20011024,105344.0000,106250.0000,105281.0000,106062.0000,2041,0
20011025,106000.0000,106781.0000,106000.0000,106531.0000,7169,0
20011026,106719.0000,106719.0000,105969.0000,106656.0000,8699,0
20011029,106938.0000,107125.0000,106750.0000,107000.0000,1364,0
20011030,107094.0000,107469.0000,106969.0000,107438.0000,11952,0
20011031,107469.0000,110281.0000,107188.0000,109438.0000,14899,0
20011101,109562.0000,111500.0000,109562.0000,109812.0000,13696,0
20011102,109531.0000,109781.0000,108094.0000,108281.0000,8649,0
20011105,108375.0000,109188.0000,108312.0000,109156.0000,8444,0
20011106,109656.0000,109781.0000,109094.0000,109281.0000,17049,0
20011107,109875.0000,110594.0000,109688.0000,110438.0000,9148,0
20011108,110500.0000,110875.0000,109312.0000,109438.0000,7620,0
20011109,109781.0000,110156.0000,109281.0000,109375.0000,6625,0
20011113,109594.0000,109594.0000,108594.0000,108750.0000,5846,0
20011114,108188.0000,108500.0000,107406.0000,107500.0000,13873,0
20011115,107406.0000,107406.0000,104844.0000,105250.0000,17721,0
20011116,105094.0000,105594.0000,103688.0000,103906.0000,31701,0
20011119,104031.0000,105250.0000,103656.0000,105219.0000,14405,0
20011120,104844.0000,105406.0000,103812.0000,103906.0000,31381,0
20011121,103875.0000,104219.0000,102344.0000,102875.0000,29531,0
20011123,102906.0000,103531.0000,102281.0000,102406.0000,8287,0
20011126,102531.0000,103312.0000,102188.0000,102312.0000,66091,0
20011127,102312.0000,102938.0000,101688.0000,102594.0000,109322,0
20011128,103062.0000,103344.0000,102375.0000,102625.0000,161094,0
20011129,102688.0000,104000.0000,102562.0000,103906.0000,379766,0
20011130,103938.0000,104375.0000,103094.0000,103688.0000,375267,0
20011203,103625.0000,104344.0000,103406.0000,104094.0000,214300,0
20011204,104219.0000,105188.0000,103906.0000,105000.0000,225795,0
20011205,104906.0000,104938.0000,101594.0000,102594.0000,322962,0
20011206,102562.0000,102656.0000,101469.0000,101531.0000,255547,0
20011207,101625.0000,102188.0000,99343.8000,99468.8000,384731,0
20011210,99468.8000,100656.0000,99468.8000,99968.8000,219131,0
20011211,100312.0000,101156.0000,100156.0000,100406.0000,214874,0
20011212,100438.0000,101500.0000,100406.0000,101406.0000,211530,0
20011213,101344.0000,102156.0000,100031.0000,100469.0000,259114,0
20011214,100656.0000,101094.0000,99593.8000,99718.8000,166591,0
20011217,100000.0000,100031.0000,98031.2000,99250.0000,249597,0
20011218,99875.0000,100625.0000,99593.8000,100500.0000,178268,0
20011219,100562.0000,101562.0000,100562.0000,101500.0000,211054,0
20011220,100188.0000,100594.0000,99687.5000,100250.0000,1406,0
20011221,100188.0000,100562.0000,99906.2000,99937.5000,524,0
20011224,99625.0000,99687.5000,99375.0000,99531.2000,23,0
20011226,99406.2000,99406.2000,99156.2000,99187.5000,207,0
20011227,99031.2000,99812.5000,98937.5000,99812.5000,129,0
20011228,99437.5000,99968.8000,98781.2000,99343.8000,1072,0
20011231,99500.0000,100406.0000,99468.8000,100375.0000,363,0
20020102,100062.0000,100656.0000,98750.0000,98937.5000,517,0
20020103,99375.0000,99437.5000,99031.2000,99343.8000,541,0
20020104,99343.8000,99843.8000,98187.5000,99031.2000,767,0
20020107,100000.0000,100312.0000,99187.5000,100250.0000,506,0
20020108,100562.0000,100594.0000,99937.5000,100188.0000,44,0
20020109,99906.2000,100438.0000,99687.5000,100312.0000,688,0
20020110,100375.0000,101906.0000,100375.0000,101625.0000,1158,0
20020111,101562.0000,102594.0000,101562.0000,102250.0000,1641,0
20020114,102188.0000,102719.0000,102062.0000,102062.0000,290,0
20020115,102031.0000,103000.0000,101938.0000,102688.0000,416,0
20020116,103031.0000,103156.0000,102156.0000,102531.0000,1144,0
20020117,101812.0000,102250.0000,101594.0000,101781.0000,645,0
20020118,101688.0000,102438.0000,101375.0000,102438.0000,2500,0
20020122,102062.0000,102406.0000,101875.0000,102281.0000,3186,0
20020123,101812.0000,102156.0000,100812.0000,101000.0000,789,0
20020124,101156.0000,101500.0000,100812.0000,101031.0000,1712,0
20020125,101438.0000,101438.0000,100281.0000,100938.0000,3582,0
20020128,101188.0000,101406.0000,100500.0000,101094.0000,1096,0
20020129,100969.0000,102219.0000,100594.0000,102062.0000,3073,0
20020130,102312.0000,102469.0000,101719.0000,102031.0000,2637,0
20020131,102125.0000,102375.0000,101562.0000,101688.0000,1237,0
20020201,101562.0000,102406.0000,101375.0000,102188.0000,3129,0
20020204,102531.0000,103062.0000,102438.0000,103000.0000,1410,0
20020205,103312.0000,103312.0000,102250.0000,102906.0000,3366,0
20020206,103062.0000,103094.0000,102438.0000,102500.0000,2435,0
20020207,102000.0000,102312.0000,101812.0000,102125.0000,6673,0
20020208,102031.0000,103188.0000,101875.0000,102688.0000,10070,0
20020211,102250.0000,102562.0000,102188.0000,102406.0000,7075,0
20020212,102281.0000,102594.0000,101562.0000,101656.0000,7943,0
20020213,101625.0000,101688.0000,100875.0000,101531.0000,21083,0
20020214,101531.0000,102406.0000,101469.0000,102188.0000,1914,0
20020215,102344.0000,103250.0000,102312.0000,103031.0000,15878,0
20020219,103219.0000,103219.0000,102469.0000,102719.0000,8219,0
20020220,102781.0000,103312.0000,102562.0000,102750.0000,28627,0
20020221,102750.0000,103250.0000,102406.0000,103031.0000,58409,0
20020222,103250.0000,103938.0000,102438.0000,103500.0000,65741,0
20020225,103469.0000,103750.0000,103094.0000,103312.0000,65192,0
20020226,103312.0000,103469.0000,102344.0000,102500.0000,105353,0
20020227,102469.0000,103438.0000,102312.0000,103312.0000,139757,0
20020228,103312.0000,103438.0000,102562.0000,102906.0000,290998,0
20020301,102875.0000,103031.0000,101594.0000,101812.0000,275201,0
20020304,101625.0000,101812.0000,101156.0000,101719.0000,182081,0
20020305,101781.0000,102031.0000,101094.0000,101906.0000,222252,0
20020306,102000.0000,102094.0000,101188.0000,101344.0000,223132,0
20020307,101250.0000,101344.0000,99531.2000,99687.5000,332979,0
20020308,99593.8000,99781.2000,98718.8000,98906.2000,279827,0
20020311,99093.8000,99437.5000,98750.0000,98875.0000,142124,0
20020312,98906.2000,99562.5000,98687.5000,98906.2000,192750,0
20020313,98906.2000,99343.8000,98468.8000,99156.2000,252714,0
20020314,98812.5000,98906.2000,97687.5000,97812.5000,262279,0
20020315,97781.2000,98875.0000,97187.5000,98562.5000,263227,0
20020318,98718.8000,99250.0000,98437.5000,99093.8000,158276,0
20020319,99093.8000,99500.0000,98500.0000,98750.0000,169622,0
20020320,98218.8000,98218.8000,96812.5000,96906.2000,1565,0
20020321,97062.5000,97375.0000,96531.2000,97343.8000,154,0
20020322,97125.0000,97343.8000,96781.2000,97093.8000,239,0
20020325,96656.2000,97250.0000,96625.0000,97218.8000,223,0
20020326,97281.2000,98187.5000,96937.5000,97937.5000,278,0
20020327,97968.8000,98218.8000,97812.5000,97968.8000,65,0
20020328,97906.2000,97906.2000,96687.5000,97125.0000,380,0
20020401,97468.8000,97687.5000,97000.0000,97218.8000,238,0
20020402,97656.2000,98250.0000,96906.2000,98156.2000,4202,0
20020403,98093.8000,98750.0000,97843.8000,98750.0000,808,0
20020404,98718.8000,99250.0000,98718.8000,98875.0000,1280,0
20020405,99375.0000,99656.2000,98750.0000,99531.2000,2388,0
20020408,99250.0000,99406.2000,99000.0000,99156.2000,155,0
20020409,98906.2000,99437.5000,98906.2000,99437.5000,171,0
20020410,99500.0000,99656.2000,98968.8000,99187.5000,1051,0
20020411,98906.2000,99875.0000,98906.2000,99531.2000,1116,0
20020412,99781.2000,100031.0000,99187.5000,99875.0000,2938,0
20020415,100219.0000,100375.0000,99906.2000,100219.0000,2312,0
20020416,99750.0000,99906.2000,99218.8000,99812.5000,2135,0
20020417,99312.5000,99406.2000,98781.2000,98937.5000,3218,0
20020418,98625.0000,100000.0000,98593.8000,99156.2000,5336,0
20020419,99562.5000,99562.5000,98937.5000,99437.5000,462,0
20020422,99531.2000,99656.2000,99406.2000,99625.0000,526,0
20020423,99968.8000,100000.0000,99625.0000,99812.5000,699,0
20020424,100344.0000,100688.0000,99843.8000,100625.0000,2765,0
20020425,100625.0000,101094.0000,100500.0000,100688.0000,3580,0
20020426,100688.0000,101156.0000,100406.0000,101094.0000,1552,0
20020429,101094.0000,101125.0000,100688.0000,100844.0000,3120,0
20020430,100906.0000,101250.0000,100656.0000,101188.0000,1041,0
20020501,101219.0000,101938.0000,101156.0000,101562.0000,5251,0
20020502,101562.0000,101562.0000,100969.0000,101031.0000,4004,0
20020503,101219.0000,101812.0000,101000.0000,101562.0000,2461,0
20020506,101469.0000,101656.0000,101406.0000,101469.0000,4323,0
20020507,101469.0000,101688.0000,101188.0000,101438.0000,8900,0
20020508,101219.0000,101219.0000,99875.0000,99968.8000,6688,0
20020509,100188.0000,100438.0000,99656.2000,100375.0000,7828,0
20020510,100312.0000,100906.0000,100000.0000,100906.0000,3330,0
20020513,100625.0000,100750.0000,99687.5000,99875.0000,2362,0
20020514,99031.2000,99812.5000,98687.5000,98968.8000,6881,0
20020515,99031.2000,99406.2000,98812.5000,99218.8000,9208,0
20020516,99187.5000,99812.5000,99187.5000,99687.5000,7614,0
20020517,99531.2000,99531.2000,98781.2000,99031.2000,6239,0
20020520,99187.5000,99687.5000,99187.5000,99656.2000,23911,0
20020521,99468.8000,100188.0000,99375.0000,100094.0000,12705,0
20020522,100188.0000,100750.0000,100188.0000,100656.0000,24937,0
20020523,100344.0000,101406.0000,100062.0000,100156.0000,51198,0
20020524,100219.0000,100656.0000,100062.0000,100375.0000,40338,0
20020528,100062.0000,100688.0000,99875.0000,100344.0000,107921,0
20020529,100312.0000,101031.0000,100250.0000,100875.0000,124043,0
20020530,100312.0000,101469.0000,100312.0000,101281.0000,79591,0
20020531,101406.0000,101688.0000,100594.0000,101125.0000,241086,0
20020603,101000.0000,101531.0000,100438.0000,101188.0000,173059,0
20020604,101469.0000,101969.0000,101094.0000,101344.0000,211161,0
20020605,101125.0000,101281.0000,100656.0000,100844.0000,191097,0
20020606,100781.0000,101625.0000,100469.0000,101344.0000,236931,0
20020607,101469.0000,101906.0000,100562.0000,100781.0000,279825,0
20020610,100625.0000,101375.0000,100594.0000,101188.0000,172278,0
20020611,101219.0000,101938.0000,100750.0000,101812.0000,186662,0
20020612,101844.0000,102312.0000,101594.0000,102188.0000,211049,0
20020613,102062.0000,102938.0000,101844.0000,102562.0000,233785,0
20020614,102656.0000,104156.0000,102656.0000,103875.0000,251121,0
20020617,103875.0000,104031.0000,103031.0000,103125.0000,185169,0
20020618,103281.0000,103938.0000,103000.0000,103219.0000,196161,0
20020619,103469.0000,104469.0000,103438.0000,104344.0000,213497,0
20020620,103250.0000,103250.0000,102188.0000,102188.0000,2207,0
20020621,102719.0000,103062.0000,102281.0000,103000.0000,235,0
20020624,102969.0000,103469.0000,101969.0000,102094.0000,171,0
20020625,102094.0000,102250.0000,101500.0000,102031.0000,241,0
20020626,103375.0000,104250.0000,102688.0000,103031.0000,6339,0
20020627,102688.0000,102750.0000,101438.0000,101750.0000,1147,0
20020628,101969.0000,101969.0000,101312.0000,101625.0000,1264,0
20020701,101625.0000,102125.0000,101094.0000,101781.0000,45,0
20020702,101969.0000,102781.0000,101938.0000,102562.0000,1138,0
20020703,102750.0000,102750.0000,102344.0000,102562.0000,91,0
20020705,102031.0000,102344.0000,101500.0000,101500.0000,21,0
20020708,101562.0000,101875.0000,101469.0000,101844.0000,188,0
20020709,101594.0000,102875.0000,101594.0000,102656.0000,1163,0
20020710,102719.0000,103969.0000,102406.0000,103625.0000,4697,0
20020711,103969.0000,104781.0000,103625.0000,103938.0000,3800,0
20020712,103469.0000,104469.0000,103406.0000,104094.0000,1963,0
20020715,104312.0000,104562.0000,103469.0000,103656.0000,3927,0
20020716,102812.0000,103719.0000,102406.0000,102594.0000,5874,0
20020717,102344.0000,103094.0000,102094.0000,103031.0000,2983,0
20020718,102625.0000,103406.0000,102562.0000,103406.0000,4506,0
20020719,103656.0000,104156.0000,103531.0000,104000.0000,1953,0
20020722,105000.0000,105188.0000,104125.0000,104969.0000,5103,0
20020723,104781.0000,105188.0000,104500.0000,105031.0000,3332,0
20020724,105562.0000,106594.0000,104031.0000,104750.0000,9317,0
20020725,104219.0000,105188.0000,104094.0000,105000.0000,1634,0
20020726,104656.0000,105031.0000,104406.0000,104719.0000,2201,0
20020729,104375.0000,104375.0000,103250.0000,103406.0000,1923,0
20020730,103562.0000,103938.0000,103156.0000,103500.0000,3543,0
20020731,103750.0000,105000.0000,103406.0000,104750.0000,8693,0
20020801,104750.0000,105188.0000,104500.0000,105062.0000,5860,0
20020802,105250.0000,106625.0000,105156.0000,106500.0000,10495,0
20020805,106594.0000,107000.0000,106312.0000,106719.0000,13812,0
20020806,107000.0000,107000.0000,105562.0000,105625.0000,4591,0
20020807,105719.0000,106594.0000,105719.0000,106312.0000,2636,0
20020808,105688.0000,106188.0000,105562.0000,105812.0000,5340,0
20020809,106125.0000,107531.0000,106125.0000,107438.0000,12295,0
20020812,107594.0000,108469.0000,107594.0000,108125.0000,18994,0
20020813,108250.0000,109438.0000,108156.0000,109031.0000,27506,0
20020814,109594.0000,111125.0000,109469.0000,110000.0000,28388,0
20020815,109375.0000,109906.0000,108500.0000,108875.0000,31333,0
20020816,108938.0000,109219.0000,107250.0000,107375.0000,27135,0
20020819,107562.0000,107844.0000,107094.0000,107719.0000,12741,0
20020820,107938.0000,109031.0000,107844.0000,108875.0000,11357,0
20020821,109000.0000,109000.0000,108000.0000,108594.0000,34048,0
20020822,108406.0000,108438.0000,107500.0000,107656.0000,23952,0
20020823,107500.0000,108938.0000,107500.0000,108750.0000,25677,0
20020826,108531.0000,109125.0000,108219.0000,108938.0000,37087,0
20020827,108844.0000,109188.0000,107812.0000,107906.0000,72392,0
20020828,108031.0000,108844.0000,107969.0000,108688.0000,141106,0
20020829,108938.0000,109844.0000,108594.0000,109375.0000,271843,0
20020830,109406.0000,110000.0000,109250.0000,109688.0000,159062,0
20020903,110031.0000,111719.0000,110031.0000,111531.0000,221496,0
20020904,111656.0000,112188.0000,111250.0000,111719.0000,233973,0
20020905,111531.0000,112344.0000,111281.0000,112188.0000,269734,0
20020906,111969.0000,112094.0000,110469.0000,110625.0000,227311,0
20020909,110812.0000,111250.0000,110469.0000,110625.0000,144261,0
20020910,110562.0000,111500.0000,109969.0000,111219.0000,230639,0
20020911,111000.0000,111031.0000,109844.0000,110500.0000,118286,0
20020912,110562.0000,111594.0000,110344.0000,111531.0000,195733,0
20020913,111625.0000,112656.0000,111625.0000,112438.0000,199613,0
20020916,112438.0000,113000.0000,111875.0000,112781.0000,174146,0
20020917,112094.0000,113125.0000,111688.0000,112906.0000,217262,0
20020918,113062.0000,113406.0000,112594.0000,112781.0000,265411,0
20020919,112844.0000,113625.0000,112781.0000,113375.0000,246009,0
20020920,111906.0000,112062.0000,111531.0000,111906.0000,346,0
20020923,112125.0000,113000.0000,112125.0000,112938.0000,229,0
20020924,113031.0000,113750.0000,113000.0000,113344.0000,3609,0
20020925,113344.0000,113344.0000,111875.0000,111906.0000,3576,0
20020926,112031.0000,112188.0000,111062.0000,111844.0000,2509,0
20020927,112625.0000,112625.0000,111844.0000,112562.0000,2577,0
20020930,112844.0000,113656.0000,112844.0000,113062.0000,2976,0
20021001,112812.0000,112812.0000,111750.0000,112125.0000,16156,0
20021002,111875.0000,112406.0000,111812.0000,112344.0000,610,0
20021003,112062.0000,112656.0000,112000.0000,112250.0000,7483,0
20021004,112312.0000,113062.0000,111188.0000,112438.0000,8228,0
20021007,112688.0000,113156.0000,112688.0000,112750.0000,1289,0
20021008,112594.0000,113812.0000,112500.0000,112688.0000,1436,0
20021009,113188.0000,113531.0000,113062.0000,113469.0000,2066,0
20021010,113156.0000,113156.0000,112344.0000,112594.0000,999,0
20021011,112656.0000,112656.0000,110906.0000,111156.0000,555,0
20021015,109688.0000,110000.0000,108844.0000,109000.0000,2999,0
20021016,108969.0000,109062.0000,108531.0000,108625.0000,2788,0
20021017,107031.0000,107906.0000,107031.0000,107625.0000,3065,0
20021018,107219.0000,107781.0000,106312.0000,107531.0000,4128,0
20021021,107750.0000,108062.0000,106750.0000,106906.0000,334,0
20021022,106938.0000,107062.0000,106406.0000,106562.0000,2410,0
20021023,106969.0000,107438.0000,106438.0000,106438.0000,1977,0
20021024,107062.0000,107656.0000,106000.0000,107250.0000,2470,0
20021025,107500.0000,107875.0000,107344.0000,107812.0000,2960,0
20021028,108000.0000,108156.0000,107719.0000,107750.0000,3703,0
20021029,107906.0000,109750.0000,107906.0000,109344.0000,6179,0
20021030,109156.0000,109469.0000,108781.0000,109000.0000,2670,0
20021031,109062.0000,109781.0000,108781.0000,109406.0000,6152,0
20021101,109000.0000,109625.0000,108219.0000,109094.0000,2022,0
20021104,108750.0000,108750.0000,108156.0000,108438.0000,826,0
20021105,108438.0000,108438.0000,107875.0000,108188.0000,705,0
20021106,108281.0000,109312.0000,107656.0000,108625.0000,6787,0
20021107,109562.0000,110938.0000,109219.0000,110688.0000,7250,0
20021108,111031.0000,111875.0000,110969.0000,111719.0000,6148,0
20021112,112000.0000,112438.0000,111562.0000,111594.0000,3368,0
20021113,111750.0000,112000.0000,111156.0000,111812.0000,4338,0
20021114,111906.0000,111906.0000,109500.0000,109969.0000,14174,0
20021115,109531.0000,110125.0000,108938.0000,109812.0000,12569,0
20021118,110031.0000,110625.0000,109469.0000,110281.0000,13739,0
20021119,110594.0000,111406.0000,110562.0000,110875.0000,17984,0
20021120,110906.0000,111438.0000,109562.0000,109781.0000,39709,0
20021121,109750.0000,110000.0000,108500.0000,108875.0000,29188,0
20021122,108781.0000,109156.0000,108469.0000,108625.0000,41702,0
20021125,108531.0000,109250.0000,108344.0000,108625.0000,69037,0
20021126,108812.0000,109906.0000,108750.0000,109656.0000,125218,0
20021127,109625.0000,109719.0000,107219.0000,107469.0000,234004,0
20021129,107344.0000,108125.0000,107344.0000,107938.0000,81095,0
20021202,107750.0000,108344.0000,106406.0000,108094.0000,267453,0
20021203,107781.0000,108656.0000,107656.0000,107938.0000,206908,0
20021204,108344.0000,109000.0000,108188.0000,108531.0000,259610,0
20021205,108750.0000,109406.0000,107750.0000,109188.0000,239700,0
20021206,108875.0000,110812.0000,108750.0000,109219.0000,346424,0
20021209,109156.0000,110125.0000,108938.0000,109812.0000,169253,0
20021210,109781.0000,110219.0000,109500.0000,110094.0000,164371,0
20021211,110062.0000,111062.0000,110000.0000,110875.0000,155828,0
20021212,110594.0000,111156.0000,110281.0000,110906.0000,161605,0
20021213,110719.0000,111156.0000,109719.0000,110031.0000,173762,0
20021216,110031.0000,110250.0000,108875.0000,109125.0000,124065,0
20021217,109094.0000,109656.0000,108812.0000,109188.0000,150747,0
20021218,109250.0000,110125.0000,109125.0000,109844.0000,134708,0
20021219,109969.0000,111031.0000,109594.0000,110875.0000,150964,0
20021220,109344.0000,109781.0000,109219.0000,109656.0000,987,0
20021223,109844.0000,109875.0000,109188.0000,109531.0000,1065,0
20021224,110000.0000,110375.0000,109844.0000,110250.0000,29,0
20021226,110250.0000,110438.0000,110094.0000,110406.0000,12,0
20021227,110469.0000,111562.0000,110438.0000,111531.0000,185,0
20021230,111656.0000,111844.0000,111094.0000,111812.0000,133,0
20021231,111969.0000,112469.0000,111375.0000,111375.0000,343,0
20030102,111406.0000,111406.0000,108719.0000,108844.0000,673,0
20030103,109031.0000,109062.0000,108312.0000,108969.0000,225,0
20030106,108469.0000,108719.0000,108156.0000,108719.0000,251,0
20030107,108875.0000,109375.0000,108438.0000,109031.0000,358,0
20030108,109500.0000,109875.0000,109344.0000,109688.0000,773,0
20030109,109312.0000,109344.0000,107406.0000,107688.0000,1213,0
20030110,108156.0000,108312.0000,107312.0000,107688.0000,760,0
20030113,107688.0000,108219.0000,107156.0000,108125.0000,3803,0
20030114,108188.0000,108688.0000,108156.0000,108531.0000,2504,0
20030115,108688.0000,109312.0000,108500.0000,108969.0000,4704,0
20030116,108906.0000,109062.0000,107812.0000,109062.0000,750,0
20030117,109500.0000,110000.0000,109406.0000,109719.0000,357,0
20030121,109625.0000,110219.0000,109406.0000,110031.0000,1552,0
20030122,110344.0000,110750.0000,110188.0000,110656.0000,1083,0
20030123,110250.0000,110531.0000,110031.0000,110219.0000,3596,0
20030124,110375.0000,111469.0000,110375.0000,111031.0000,1770,0
20030127,110781.0000,111344.0000,110219.0000,110438.0000,407,0
20030128,110219.0000,110562.0000,109719.0000,110375.0000,3282,0
20030129,110344.0000,110656.0000,109562.0000,109719.0000,868,0
20030130,109812.0000,110656.0000,109500.0000,110375.0000,2414,0
20030131,110469.0000,111125.0000,110125.0000,110844.0000,793,0
20030203,110594.0000,110938.0000,110250.0000,110812.0000,685,0
20030204,110844.0000,111500.0000,110812.0000,111438.0000,3938,0
20030205,111469.0000,111656.0000,110281.0000,110406.0000,5205,0
20030206,111062.0000,111438.0000,110656.0000,111312.0000,7252,0
20030207,110625.0000,111719.0000,110094.0000,111688.0000,7554,0
20030210,111406.0000,111625.0000,110688.0000,110906.0000,19826,0
20030211,110812.0000,111062.0000,110438.0000,110969.0000,3906,0
20030212,110781.0000,111406.0000,110719.0000,111344.0000,14387,0
20030213,111469.0000,112812.0000,111406.0000,112094.0000,6675,0
20030214,112156.0000,112219.0000,110781.0000,111031.0000,13445,0
20030218,110969.0000,111375.0000,110500.0000,111312.0000,11418,0
20030219,111531.0000,112250.0000,111531.0000,112156.0000,15126,0
20030220,112219.0000,112500.0000,111844.0000,112469.0000,36348,0
20030221,112500.0000,112500.0000,111625.0000,111812.0000,15090,0
20030224,111812.0000,112469.0000,111812.0000,112281.0000,51930,0
20030225,112500.0000,113281.0000,112500.0000,112750.0000,75878,0
20030226,112750.0000,113500.0000,112750.0000,113406.0000,139203,0
20030227,113469.0000,113781.0000,112906.0000,113656.0000,302787,0
20030228,113656.0000,114531.0000,113219.0000,114469.0000,231982,0
20030303,114312.0000,114812.0000,114000.0000,114531.0000,190154,0
20030304,114438.0000,114875.0000,114094.0000,114719.0000,283530,0
20030305,114844.0000,115094.0000,114250.0000,114969.0000,276214,0
20030306,114969.0000,115156.0000,114250.0000,114594.0000,246540,0
20030307,114469.0000,115406.0000,114125.0000,114938.0000,282824,0
20030310,114938.0000,115562.0000,114906.0000,115344.0000,136880,0
20030311,115406.0000,115688.0000,115156.0000,115250.0000,233829,0
20030312,115344.0000,115844.0000,115188.0000,115594.0000,223506,0
20030313,115625.0000,115656.0000,113562.0000,113812.0000,330875,0
20030314,113938.0000,114375.0000,113531.0000,114188.0000,168663,0
20030317,114500.0000,114969.0000,112562.0000,112875.0000,261884,0
20030318,112969.0000,113312.0000,111812.0000,112031.0000,249344,0
20030319,112031.0000,112312.0000,111000.0000,111375.0000,252462,0
20030320,111188.0000,111875.0000,110375.0000,110688.0000,266771,0
20030321,109531.0000,109531.0000,108188.0000,108344.0000,357,0
20030324,109250.0000,110031.0000,109062.0000,109688.0000,144,0
20030325,110031.0000,110344.0000,109375.0000,109719.0000,171,0
20030326,109688.0000,110062.0000,109688.0000,109875.0000,39,0
20030327,110625.0000,110625.0000,109812.0000,110000.0000,233,0
20030328,110500.0000,110688.0000,110375.0000,110375.0000,97,0
20030331,111094.0000,111625.0000,110969.0000,111406.0000,84,0
20030401,112000.0000,112000.0000,110969.0000,111406.0000,840,0
20030402,110812.0000,110812.0000,110156.0000,110219.0000,145,0
20030403,110312.0000,110562.0000,109750.0000,110188.0000,1303,0
20030404,110062.0000,110062.0000,109625.0000,109906.0000,363,0
20030407,109344.0000,109875.0000,108531.0000,109438.0000,921,0
20030408,109469.0000,110500.0000,109469.0000,110500.0000,1922,0
20030409,110844.0000,110938.0000,110188.0000,110719.0000,1573,0
20030410,110906.0000,110969.0000,110312.0000,110375.0000,384,0
20030411,110062.0000,110250.0000,109438.0000,110125.0000,296,0
20030414,110062.0000,110062.0000,109562.0000,109812.0000,305,0
20030415,110000.0000,110625.0000,109844.0000,110500.0000,1780,0
20030416,110469.0000,110938.0000,110250.0000,110844.0000,779,0
20030417,110938.0000,111469.0000,110938.0000,111000.0000,127,0
20030421,110938.0000,110938.0000,110094.0000,110781.0000,3409,0
20030422,111188.0000,111406.0000,110562.0000,110750.0000,1363,0
20030423,110688.0000,111125.0000,110594.0000,110812.0000,1194,0
20030424,111375.0000,112250.0000,111219.0000,111969.0000,2510,0
20030425,111938.0000,112344.0000,111781.0000,112094.0000,2718,0
20030428,112250.0000,112531.0000,111969.0000,112094.0000,1363,0
20030429,112094.0000,112094.0000,111469.0000,111781.0000,1215,0
20030430,112125.0000,112875.0000,111625.0000,112719.0000,3431,0
20030501,112969.0000,113438.0000,112562.0000,112719.0000,9852,0
20030502,112875.0000,113000.0000,112000.0000,112188.0000,1311,0
20030505,112156.0000,112656.0000,111906.0000,112594.0000,5418,0
20030506,112531.0000,113562.0000,112312.0000,113375.0000,3936,0
20030507,113625.0000,114719.0000,113594.0000,114562.0000,8755,0
20030508,114875.0000,115344.0000,114500.0000,115000.0000,12189,0
20030509,114938.0000,115156.0000,114438.0000,115000.0000,4679,0
20030512,115188.0000,115875.0000,115188.0000,115562.0000,7256,0
20030513,115469.0000,115969.0000,115312.0000,115812.0000,17356,0
20030514,116031.0000,117562.0000,115688.0000,117094.0000,34803,0
20030515,117062.0000,117844.0000,116844.0000,117125.0000,27116,0
20030516,117219.0000,118375.0000,117062.0000,117969.0000,23733,0
20030519,118500.0000,118969.0000,117469.0000,117719.0000,22714,0
20030520,117500.0000,119375.0000,117219.0000,119156.0000,34574,0
20030521,119094.0000,120188.0000,118500.0000,119125.0000,41892,0
20030522,119094.0000,120312.0000,119031.0000,119875.0000,61755,0
20030523,120188.0000,120594.0000,119906.0000,120000.0000,18302,0
20030527,120188.0000,120344.0000,118094.0000,118594.0000,56674,0
20030528,118344.0000,118438.0000,117375.0000,118250.0000,196675,0
20030529,118406.0000,119594.0000,117844.0000,119312.0000,315342,0
20030530,119469.0000,119719.0000,118219.0000,119219.0000,307001,0
20030602,118594.0000,118781.0000,117812.0000,118281.0000,225185,0
20030603,118344.0000,119844.0000,118344.0000,119375.0000,349985,0
20030604,119312.0000,120031.0000,118812.0000,119875.0000,249407,0
20030605,119531.0000,120594.0000,118812.0000,119188.0000,355322,0
20030606,119219.0000,119812.0000,118469.0000,119344.0000,314307,0
20030609,119500.0000,120281.0000,119312.0000,120094.0000,172051,0
20030610,120062.0000,121469.0000,119812.0000,121406.0000,254923,0
20030611,121500.0000,122125.0000,120969.0000,121375.0000,293011,0
20030612,121281.0000,122188.0000,121000.0000,121750.0000,253558,0
20030613,121781.0000,122844.0000,121688.0000,122656.0000,186311,0
20030616,122594.0000,123094.0000,121469.0000,121719.0000,225572,0
20030617,121719.0000,122125.0000,120438.0000,120594.0000,265106,0
20030618,120688.0000,120781.0000,119125.0000,119375.0000,326178,0
20030619,119375.0000,119750.0000,118406.0000,119188.0000,330123,0
20030620,118344.0000,118344.0000,116719.0000,117188.0000,798,0
20030623,117719.0000,118156.0000,117375.0000,118156.0000,329,0
20030624,118125.0000,119000.0000,117875.0000,118906.0000,1498,0
20030625,119125.0000,119531.0000,117219.0000,117469.0000,1089,0
20030626,116500.0000,116844.0000,115688.0000,115719.0000,144,0
20030627,116406.0000,116406.0000,115062.0000,115281.0000,826,0
20030630,115156.0000,116062.0000,115094.0000,116000.0000,1896,0
20030701,116219.0000,116594.0000,115688.0000,115750.0000,1736,0
20030702,115688.0000,116031.0000,114969.0000,115969.0000,691,0
20030703,115656.0000,115875.0000,114438.0000,114594.0000,222,0
20030707,114250.0000,114562.0000,113781.0000,113938.0000,8289,0
20030708,113469.0000,114281.0000,113281.0000,113688.0000,314,0
20030709,113906.0000,114250.0000,113750.0000,113875.0000,110,0
20030710,114562.0000,114562.0000,113812.0000,114062.0000,1877,0
20030711,113781.0000,114656.0000,113781.0000,114562.0000,919,0
20030714,113281.0000,114750.0000,113281.0000,113281.0000,3219,0
20030715,113219.0000,113375.0000,110531.0000,111062.0000,3878,0
20030716,110844.0000,111219.0000,109719.0000,111031.0000,6107,0
20030717,110188.0000,111281.0000,110031.0000,111031.0000,2892,0
20030718,110594.0000,111094.0000,110531.0000,110906.0000,1563,0
20030721,109281.0000,110594.0000,108156.0000,108594.0000,436,0
20030722,108938.0000,109125.0000,108000.0000,109000.0000,2094,0
20030723,109000.0000,109906.0000,108938.0000,109312.0000,2697,0
20030724,109312.0000,109312.0000,108219.0000,108469.0000,3889,0
20030725,108750.0000,109438.0000,108000.0000,108219.0000,3274,0
20030728,107406.0000,107844.0000,106750.0000,106875.0000,3389,0
20030729,106594.0000,107500.0000,105156.0000,105594.0000,1972,0
20030730,105281.0000,106875.0000,105281.0000,106531.0000,1545,0
20030731,107250.0000,107250.0000,103844.0000,104125.0000,7408,0
20030801,103656.0000,104656.0000,102812.0000,104469.0000,5446,0
20030804,105000.0000,105438.0000,104156.0000,105188.0000,1632,0
20030805,105188.0000,105688.0000,103562.0000,103781.0000,2018,0
20030806,104125.0000,106250.0000,103906.0000,106031.0000,5420,0
20030807,106188.0000,106688.0000,105344.0000,106375.0000,1639,0
20030808,106781.0000,107656.0000,106188.0000,106219.0000,2607,0
20030811,106562.0000,106562.0000,105188.0000,105469.0000,5109,0
20030812,105781.0000,106250.0000,104781.0000,105656.0000,11147,0
20030813,104781.0000,104906.0000,102875.0000,103125.0000,6211,0
20030814,103250.0000,104469.0000,102438.0000,103406.0000,8519,0
20030815,103938.0000,104500.0000,103625.0000,103688.0000,5534,0
20030818,103750.0000,104688.0000,103438.0000,104344.0000,13426,0
20030819,104531.0000,106125.0000,104094.0000,105969.0000,7662,0
20030820,106000.0000,106469.0000,104906.0000,105312.0000,9924,0
20030821,105469.0000,105750.0000,104375.0000,104906.0000,12370,0
20030822,105375.0000,106094.0000,105125.0000,105719.0000,7775,0
20030825,105469.0000,106156.0000,104125.0000,104812.0000,36763,0
20030826,104781.0000,105719.0000,104031.0000,105531.0000,93362,0
20030827,105562.0000,105812.0000,104594.0000,104906.0000,78658,0
20030828,104781.0000,106406.0000,104719.0000,106219.0000,124598,0
20030829,106375.0000,106406.0000,105500.0000,106000.0000,212362,0
20030902,105719.0000,105844.0000,103875.0000,104250.0000,300113,0
20030903,104281.0000,104812.0000,103969.0000,104219.0000,246311,0
20030904,104281.0000,105156.0000,104281.0000,104844.0000,375686,0
20030905,105000.0000,107062.0000,104781.0000,106688.0000,272932,0
20030908,106688.0000,107562.0000,105875.0000,106406.0000,240586,0
20030909,106031.0000,106844.0000,105562.0000,106594.0000,262349,0
20030910,106781.0000,107969.0000,106406.0000,107781.0000,223643,0
20030911,107688.0000,107875.0000,106719.0000,107000.0000,214175,0
20030912,107094.0000,108812.0000,106938.0000,107688.0000,238447,0
20030915,107781.0000,108188.0000,107062.0000,107781.0000,165075,0
20030916,107531.0000,107719.0000,106875.0000,107094.0000,257537,0
20030917,107312.0000,108969.0000,107219.0000,108594.0000,273804,0
20030918,108812.0000,109406.0000,107875.0000,108656.0000,303359,0
20030919,108969.0000,109469.0000,108750.0000,109125.0000,207944,0
20030922,106531.0000,107125.0000,105938.0000,106688.0000,800,0
20030923,106500.0000,107375.0000,106469.0000,107312.0000,126,0
20030924,107531.0000,108625.0000,107406.0000,108375.0000,4512,0
20030925,108938.0000,109125.0000,108250.0000,108875.0000,668,0
20030926,109281.0000,110031.0000,108875.0000,109719.0000,3941,0
20030929,109594.0000,109781.0000,108938.0000,108938.0000,97,0
20030930,108969.0000,110875.0000,108969.0000,110750.0000,1238,0
20031001,110750.0000,110781.0000,110312.0000,110656.0000,973,0
20031002,109594.0000,110344.0000,109062.0000,109906.0000,1744,0
20031003,109406.0000,109562.0000,107250.0000,107469.0000,3484,0
20031006,107656.0000,108156.0000,107219.0000,108156.0000,39,0
20031007,107281.0000,107281.0000,106906.0000,106938.0000,171,0
20031008,106656.0000,107156.0000,106375.0000,106812.0000,794,0
20031009,106469.0000,106469.0000,105469.0000,106062.0000,1490,0
20031010,106219.0000,106781.0000,106219.0000,106719.0000,1369,0
20031014,105812.0000,106031.0000,105469.0000,105500.0000,522,0
20031015,105500.0000,105500.0000,104500.0000,104969.0000,1997,0
20031016,104562.0000,105625.0000,104312.0000,104594.0000,4106,0
20031017,104438.0000,105469.0000,104438.0000,105438.0000,176,0
20031020,105062.0000,106125.0000,104844.0000,105812.0000,950,0
20031021,105812.0000,106438.0000,105750.0000,105906.0000,1032,0
20031022,106656.0000,107312.0000,106594.0000,107062.0000,5155,0
20031023,106688.0000,107531.0000,106219.0000,106594.0000,3452,0
20031024,107062.0000,107875.0000,106969.0000,107875.0000,1056,0
20031027,107344.0000,107438.0000,107062.0000,107375.0000,499,0
20031028,107125.0000,108156.0000,106781.0000,108156.0000,296,0
20031029,108094.0000,108094.0000,106875.0000,107156.0000,1646,0
20031030,107094.0000,107125.0000,105875.0000,106594.0000,2743,0
20031031,106906.0000,107500.0000,106469.0000,107312.0000,2137,0
20031103,107062.0000,107156.0000,106406.0000,106750.0000,2050,0
20031104,107125.0000,107531.0000,107094.0000,107438.0000,901,0
20031105,107250.0000,107625.0000,106719.0000,106750.0000,3799,0
20031106,106750.0000,106781.0000,105750.0000,105938.0000,3279,0
20031107,105875.0000,106531.0000,105156.0000,105719.0000,13169,0
20031110,105969.0000,106219.0000,105438.0000,105562.0000,10363,0
20031112,105781.0000,106562.0000,105781.0000,106375.0000,6507,0
20031113,106469.0000,108219.0000,106469.0000,108156.0000,16348,0
20031114,108031.0000,109031.0000,107844.0000,108875.0000,12514,0
20031117,109125.0000,109812.0000,108875.0000,109281.0000,8691,0
20031118,108906.0000,109969.0000,108781.0000,109594.0000,8140,0
20031119,109781.0000,109938.0000,108469.0000,108688.0000,39776,0
20031120,108688.0000,109906.0000,108688.0000,109562.0000,34864,0
20031121,109562.0000,110250.0000,109500.0000,109719.0000,53481,0
20031124,109656.0000,109719.0000,108625.0000,108844.0000,79799,0
20031125,108812.0000,109719.0000,108406.0000,109375.0000,129173,0
20031126,109375.0000,109625.0000,108719.0000,108812.0000,218383,0
20031128,108656.0000,108781.0000,107719.0000,107844.0000,105632,0
20031201,107719.0000,107781.0000,106500.0000,107375.0000,303869,0
20031202,107375.0000,107719.0000,106781.0000,107531.0000,304771,0
20031203,107469.0000,107844.0000,106688.0000,107031.0000,280606,0
20031204,107031.0000,107719.0000,106812.0000,107594.0000,236913,0
20031205,107562.0000,109875.0000,107469.0000,109438.0000,337880,0
20031208,109281.0000,109500.0000,108406.0000,108531.0000,217408,0
20031209,108625.0000,109719.0000,107406.0000,107750.0000,283331,0
20031210,107750.0000,108500.0000,107688.0000,108094.0000,239134,0
20031211,108125.0000,109031.0000,107375.0000,108875.0000,292899,0
20031212,108938.0000,109625.0000,108406.0000,108969.0000,244487,0
20031215,108562.0000,109469.0000,108344.0000,108781.0000,202323,0
20031216,109000.0000,109469.0000,108719.0000,109250.0000,176697,0
20031217,109469.0000,110438.0000,109406.0000,109969.0000,201762,0
20031218,109938.0000,110969.0000,109781.0000,110812.0000,238812,0
20031219,110875.0000,111000.0000,110219.0000,110812.0000,170500,0
20031222,109406.0000,109875.0000,108844.0000,109125.0000,152,0
20031223,109094.0000,109219.0000,108094.0000,108125.0000,417,0
20031224,108719.0000,109031.0000,108406.0000,108875.0000,73,0
20031226,109250.0000,109500.0000,109250.0000,109500.0000,99,0
20031229,109094.0000,109156.0000,108344.0000,108406.0000,34,0
20031230,108000.0000,108062.0000,107656.0000,107750.0000,63,0
20031231,108000.0000,108000.0000,107781.0000,107875.0000,48,0
20040102,107531.0000,107562.0000,106062.0000,106469.0000,114,0
20040105,106406.0000,106625.0000,105844.0000,106438.0000,1404,0
20040106,107062.0000,107938.0000,106844.0000,107594.0000,1126,0
20040107,107406.0000,108250.0000,107250.0000,107969.0000,2218,0
20040108,107781.0000,108219.0000,107594.0000,108000.0000,4137,0
20040109,107812.0000,110000.0000,107750.0000,109844.0000,1247,0
20040112,109625.0000,110531.0000,109625.0000,109875.0000,1792,0
20040113,109625.0000,110375.0000,109500.0000,110375.0000,2477,0
20040114,110625.0000,111062.0000,110156.0000,111062.0000,3536,0
20040115,110781.0000,111438.0000,110656.0000,111406.0000,3456,0
20040116,111781.0000,112219.0000,110844.0000,111125.0000,7452,0
20040120,111000.0000,111094.0000,110594.0000,110625.0000,1123,0
20040121,110781.0000,110938.0000,110500.0000,110781.0000,5595,0
20040122,111094.0000,111750.0000,110781.0000,111625.0000,2880,0
20040123,111875.0000,112219.0000,110250.0000,110406.0000,3439,0
20040126,110562.0000,110594.0000,109531.0000,109625.0000,1300,0
20040127,109781.0000,110438.0000,109719.0000,110250.0000,832,0
20040128,110000.0000,110938.0000,108625.0000,108969.0000,3483,0
20040129,109281.0000,109469.0000,108625.0000,109156.0000,5831,0
20040130,109688.0000,110000.0000,109219.0000,109906.0000,3657,0
20040202,109562.0000,110125.0000,109406.0000,109688.0000,991,0
20040203,110188.0000,110281.0000,109812.0000,110188.0000,3078,0
20040204,110281.0000,110344.0000,109500.0000,110094.0000,6225,0
20040205,110062.0000,110438.0000,109438.0000,109625.0000,4876,0
20040206,109531.0000,110938.0000,109469.0000,110719.0000,4194,0
20040209,110844.0000,111062.0000,110719.0000,110938.0000,5736,0
20040210,111031.0000,111250.0000,110406.0000,110562.0000,71890,0
20040211,110469.0000,111875.0000,110281.0000,111500.0000,16758,0
20040212,111344.0000,111625.0000,110750.0000,110906.0000,4979,0
20040213,111031.0000,111844.0000,110938.0000,111250.0000,3156,0
20040217,111281.0000,111656.0000,111125.0000,111312.0000,12925,0
20040218,111594.0000,112031.0000,111312.0000,111375.0000,20105,0
20040219,111500.0000,111688.0000,111000.0000,111469.0000,25485,0
20040220,111625.0000,111625.0000,110656.0000,110844.0000,34627,0
20040223,110625.0000,111625.0000,110562.0000,111438.0000,43346,0
20040224,111625.0000,112281.0000,111469.0000,111688.0000,97332,0
20040225,111750.0000,112125.0000,111719.0000,111812.0000,111185,0
20040226,111906.0000,112000.0000,111125.0000,111438.0000,135282,0
20040227,111562.0000,112625.0000,111469.0000,112438.0000,263254,0
20040301,112562.0000,113219.0000,112188.0000,112375.0000,275709,0
20040302,112562.0000,112656.0000,111281.0000,111688.0000,349873,0
20040303,111562.0000,111750.0000,110906.0000,111531.0000,292297,0
20040304,111625.0000,112094.0000,111156.0000,111938.0000,205170,0
20040305,112000.0000,114844.0000,111781.0000,114219.0000,437402,0
20040308,114000.0000,114969.0000,113938.0000,114781.0000,218917,0
20040309,114875.0000,115656.0000,114531.0000,115406.0000,310871,0
20040310,115406.0000,115688.0000,115062.0000,115281.0000,271689,0
20040311,115312.0000,116031.0000,114625.0000,115188.0000,384588,0
20040312,115656.0000,115844.0000,114781.0000,114938.0000,210520,0
20040315,114781.0000,115500.0000,114750.0000,114938.0000,229464,0
20040316,115000.0000,116000.0000,114562.0000,115938.0000,271354,0
20040317,115938.0000,116375.0000,115562.0000,115969.0000,235902,0
20040318,115719.0000,115969.0000,114969.0000,115312.0000,308515,0
20040319,115250.0000,115406.0000,114781.0000,114906.0000,152502,0
20040322,115062.0000,115844.0000,115062.0000,115688.0000,143193,0
20040323,114281.0000,114594.0000,114125.0000,114406.0000,31,0
20040324,114875.0000,114906.0000,114312.0000,114438.0000,608,0
20040325,114438.0000,114438.0000,114000.0000,114031.0000,769,0
20040326,113750.0000,113812.0000,112719.0000,112719.0000,3643,0
20040329,112406.0000,112500.0000,111875.0000,112125.0000,618,0
20040330,112406.0000,112406.0000,111969.0000,111969.0000,225,0
20040331,112344.0000,112688.0000,112125.0000,112656.0000,87,0
20040401,112312.0000,112625.0000,111750.0000,112094.0000,5804,0
20040402,112125.0000,112125.0000,108000.0000,109562.0000,6291,0
20040405,109062.0000,109312.0000,108500.0000,108594.0000,901,0
20040406,108906.0000,109188.0000,108844.0000,109031.0000,131,0
20040407,109500.0000,109500.0000,108938.0000,109000.0000,3490,0
20040408,109156.0000,109156.0000,108594.0000,108719.0000,50,0
20040412,108531.0000,108531.0000,108094.0000,108344.0000,853,0
20040413,108000.0000,108000.0000,107000.0000,107125.0000,1545,0
20040414,106500.0000,107031.0000,105750.0000,106688.0000,5723,0
20040415,106969.0000,107156.0000,106312.0000,106375.0000,593,0
20040416,106844.0000,107125.0000,106594.0000,106844.0000,1629,0
20040419,106969.0000,107125.0000,106594.0000,106625.0000,1533,0
20040420,106625.0000,106656.0000,105594.0000,106219.0000,2563,0
20040421,105750.0000,106469.0000,105719.0000,106312.0000,6399,0
20040422,106500.0000,106938.0000,106188.0000,106938.0000,7229,0
20040423,106938.0000,107125.0000,105906.0000,106094.0000,7420,0
20040426,106125.0000,106500.0000,106125.0000,106469.0000,1614,0
20040427,106531.0000,106938.0000,106281.0000,106750.0000,5878,0
20040428,106781.0000,106781.0000,105688.0000,105969.0000,2444,0
20040429,105594.0000,106469.0000,104938.0000,105250.0000,9423,0
20040430,105188.0000,105906.0000,105125.0000,105719.0000,11659,0
20040503,105375.0000,106031.0000,105344.0000,105844.0000,1610,0
20040504,105844.0000,106469.0000,105062.0000,105312.0000,5733,0
20040505,105156.0000,105781.0000,104719.0000,105031.0000,11451,0
20040506,105062.0000,105062.0000,104500.0000,104625.0000,10395,0
20040507,104531.0000,105156.0000,102906.0000,103188.0000,13127,0
20040510,103250.0000,103438.0000,102875.0000,103062.0000,9512,0
20040511,102875.0000,103375.0000,102875.0000,103250.0000,7007,0
20040512,103375.0000,103469.0000,102688.0000,102906.0000,6089,0
20040513,102688.0000,102781.0000,102188.0000,102312.0000,7108,0
20040514,102312.0000,103312.0000,101750.0000,103062.0000,7506,0
20040517,103250.0000,104219.0000,103250.0000,104094.0000,5774,0
20040518,104094.0000,104094.0000,103531.0000,103844.0000,15209,0
20040519,103812.0000,103812.0000,103031.0000,103156.0000,16088,0
20040520,103469.0000,104281.0000,103406.0000,104094.0000,8620,0
20040521,104219.0000,104594.0000,103594.0000,103688.0000,31894,0
20040524,103562.0000,104188.0000,103375.0000,104062.0000,40864,0
20040525,104156.0000,104531.0000,104031.0000,104344.0000,129927,0
20040526,104344.0000,105000.0000,104344.0000,104812.0000,127937,0
20040527,104844.0000,105844.0000,104688.0000,105812.0000,308051,0
20040528,105719.0000,105781.0000,105000.0000,105219.0000,260134,0
20040601,105000.0000,105156.0000,104000.0000,104500.0000,338515,0
20040602,104469.0000,104625.0000,104031.0000,104219.0000,251754,0
20040603,104156.0000,104531.0000,103656.0000,104406.0000,227341,0
20040604,104344.0000,105062.0000,103750.0000,103781.0000,352321,0
20040607,103719.0000,103969.0000,103469.0000,103875.0000,183272,0
20040608,103906.0000,104094.0000,103344.0000,104000.0000,251157,0
20040609,104000.0000,104094.0000,103156.0000,103562.0000,247262,0
20040610,103594.0000,103969.0000,103344.0000,103906.0000,171309,0
20040614,103375.0000,103719.0000,102875.0000,103000.0000,192397,0
20040615,103000.0000,105406.0000,102938.0000,105219.0000,404423,0
20040616,105312.0000,105344.0000,104500.0000,104688.0000,210043,0
20040617,104750.0000,105500.0000,104406.0000,105344.0000,242299,0
20040618,105438.0000,105812.0000,104969.0000,105125.0000,160003,0
20040621,105125.0000,105500.0000,104906.0000,105281.0000,113345,0
20040622,103969.0000,103969.0000,103938.0000,103938.0000,123,0
20040623,103938.0000,104219.0000,103812.0000,104094.0000,1181,0
20040624,104312.0000,105188.0000,104312.0000,104812.0000,1620,0
20040625,104719.0000,104812.0000,104656.0000,104812.0000,12,0
20040628,104750.0000,104750.0000,103625.0000,103719.0000,26,0
20040629,104281.0000,104406.0000,104219.0000,104312.0000,4779,0
20040630,104625.0000,105531.0000,104500.0000,105219.0000,1659,0
20040701,105312.0000,105656.0000,105062.0000,105625.0000,3463,0
20040702,105750.0000,107219.0000,105750.0000,106844.0000,216,0
20040706,107031.0000,107062.0000,106625.0000,106625.0000,864,0
20040707,106719.0000,106719.0000,106469.0000,106656.0000,380,0
20040708,106625.0000,106812.0000,106625.0000,106688.0000,612,0
20040709,106688.0000,106781.0000,106500.0000,106781.0000,166,0
20040712,107156.0000,107156.0000,106938.0000,107000.0000,30,0
20040713,106375.0000,106625.0000,106375.0000,106594.0000,2743,0
20040714,106781.0000,107000.0000,106594.0000,106625.0000,125,0
20040715,106719.0000,106719.0000,106562.0000,106688.0000,618,0
20040716,107312.0000,108562.0000,106750.0000,108156.0000,1085,0
20040719,108156.0000,108250.0000,107875.0000,108125.0000,425,0
20040720,107875.0000,107969.0000,107031.0000,107125.0000,1393,0
20040721,107125.0000,107125.0000,106438.0000,106750.0000,534,0
20040722,107125.0000,107344.0000,106688.0000,107031.0000,330,0
20040723,107062.0000,107469.0000,107062.0000,107438.0000,350,0
20040726,107188.0000,107469.0000,106812.0000,107000.0000,796,0
20040727,106750.0000,106750.0000,105438.0000,105531.0000,901,0
20040728,105406.0000,105625.0000,105000.0000,105625.0000,4187,0
20040729,105875.0000,105938.0000,105188.0000,105781.0000,758,0
20040730,105750.0000,107094.0000,105750.0000,107031.0000,1943,0
20040802,107750.0000,108438.0000,107125.0000,107156.0000,737,0
20040803,107156.0000,107719.0000,107000.0000,107562.0000,1236,0
20040804,107812.0000,107938.0000,107219.0000,107500.0000,6281,0
20040805,107656.0000,107969.0000,107438.0000,107781.0000,2017,0
20040806,107875.0000,110812.0000,107875.0000,109594.0000,3971,0
20040809,109406.0000,109562.0000,109281.0000,109469.0000,5301,0
20040810,109469.0000,109688.0000,109000.0000,109156.0000,8681,0
20040811,109062.0000,109406.0000,108875.0000,109344.0000,8075,0
20040812,109156.0000,109625.0000,109094.0000,109531.0000,6625,0
20040813,109594.0000,110281.0000,109594.0000,110125.0000,9426,0
20040816,110031.0000,110031.0000,109250.0000,109531.0000,8925,0
20040817,109531.0000,110188.0000,109438.0000,110094.0000,12017,0
20040818,110188.0000,110562.0000,109719.0000,109844.0000,27375,0
20040819,109781.0000,110062.0000,109594.0000,109969.0000,2399,0
20040820,110062.0000,110188.0000,109656.0000,109906.0000,24141,0
20040823,109906.0000,109906.0000,109062.0000,109312.0000,11157,0
20040824,109188.0000,109375.0000,108875.0000,109312.0000,38091,0
20040825,109344.0000,109938.0000,109125.0000,109625.0000,85318,0
20040826,109531.0000,110219.0000,109531.0000,110031.0000,109899,0
20040827,110188.0000,110531.0000,109969.0000,110156.0000,156543,0
20040830,110094.0000,110719.0000,110062.0000,110594.0000,249276,0
20040831,110625.0000,111688.0000,110562.0000,111312.0000,353918,0
20040901,111438.0000,111875.0000,110969.0000,111406.0000,398191,0
20040902,111469.0000,111594.0000,110375.0000,110656.0000,268170,0
20040903,110438.0000,112062.0000,109156.0000,109625.0000,318125,0
20040907,109594.0000,110375.0000,109531.0000,110281.0000,202942,0
20040908,110281.0000,111344.0000,109656.0000,111250.0000,382181,0
20040909,111219.0000,111625.0000,110688.0000,110812.0000,351989,0
20040910,110750.0000,111719.0000,110750.0000,111094.0000,309651,0
20040913,110969.0000,111562.0000,110875.0000,111438.0000,197811,0
20040914,111531.0000,111812.0000,111062.0000,111625.0000,258283,0
20040915,111688.0000,111750.0000,111062.0000,111219.0000,257392,0
20040916,111281.0000,112688.0000,111094.0000,112469.0000,401582,0
20040917,112562.0000,112719.0000,111844.0000,111875.0000,265226,0
20040920,112000.0000,112719.0000,112000.0000,112656.0000,167227,0
20040921,112625.0000,113156.0000,112094.0000,113031.0000,266717,0
20040922,112000.0000,112750.0000,111844.0000,112750.0000,343,0
20040923,112781.0000,112938.0000,112312.0000,112312.0000,810,0
20040924,112438.0000,112531.0000,112219.0000,112375.0000,799,0
20040927,112406.0000,112938.0000,112344.0000,112750.0000,900,0
20040928,113000.0000,113031.0000,112250.0000,112438.0000,599,0
20040929,112312.0000,112312.0000,111469.0000,111562.0000,2790,0
20040930,111750.0000,111906.0000,110625.0000,111156.0000,1136,0
20041001,110625.0000,110656.0000,110344.0000,110406.0000,956,0
20041004,110156.0000,110719.0000,110000.0000,110625.0000,1109,0
20041005,110656.0000,110844.0000,110562.0000,110656.0000,49,0
20041006,110469.0000,110656.0000,110000.0000,110094.0000,745,0
20041007,109969.0000,110125.0000,109719.0000,109781.0000,435,0
20041008,109875.0000,111156.0000,109625.0000,111094.0000,3942,0
20041012,111469.0000,111594.0000,111312.0000,111406.0000,1725,0
20041013,111312.0000,111781.0000,111000.0000,111656.0000,3099,0
20041014,111844.0000,112406.0000,111688.0000,112344.0000,593,0
20041015,112469.0000,112688.0000,111438.0000,111938.0000,6223,0
20041018,111969.0000,112125.0000,111688.0000,112031.0000,144,0
20041019,111844.0000,112375.0000,111500.0000,112312.0000,977,0
20041020,112562.0000,113062.0000,112562.0000,112906.0000,11128,0
20041021,113219.0000,113438.0000,112812.0000,112969.0000,1467,0
20041022,112875.0000,113312.0000,112625.0000,113125.0000,992,0
20041025,113500.0000,113688.0000,113250.0000,113312.0000,2079,0
20041026,113406.0000,113469.0000,113125.0000,113156.0000,2160,0
20041027,113344.0000,113531.0000,111938.0000,112031.0000,5565,0
20041028,112156.0000,112531.0000,111719.0000,112125.0000,642,0
20041029,112219.0000,112875.0000,112219.0000,112812.0000,4761,0
20041101,112594.0000,112750.0000,112062.0000,112094.0000,277,0
20041102,112094.0000,112375.0000,111969.0000,112219.0000,2137,0
20041103,112562.0000,112562.0000,110625.0000,112406.0000,4020,0
20041104,112500.0000,112906.0000,112469.0000,112594.0000,6649,0
20041105,112531.0000,112594.0000,110000.0000,111250.0000,10674,0
20041108,110719.0000,111219.0000,110719.0000,111000.0000,15391,0
20041109,111000.0000,111250.0000,110906.0000,111000.0000,8839,0
20041110,110844.0000,111000.0000,110312.0000,110531.0000,4327,0
20041112,110719.0000,111750.0000,110688.0000,111375.0000,2761,0
20041115,111406.0000,111625.0000,111250.0000,111562.0000,7488,0
20041116,111625.0000,111812.0000,111188.0000,111500.0000,15015,0
20041117,111250.0000,112469.0000,111125.0000,112312.0000,21485,0
20041118,112344.0000,112719.0000,112031.0000,112688.0000,23227,0
20041119,112656.0000,112938.0000,111500.0000,111750.0000,15024,0
20041122,111625.0000,112344.0000,111531.0000,112344.0000,26308,0
20041123,112125.0000,112781.0000,111906.0000,112281.0000,169353,0
20041124,112188.0000,112469.0000,112188.0000,112250.0000,106051,0
20041126,112312.0000,112406.0000,111312.0000,111719.0000,74112,0
20041129,111719.0000,111812.0000,110281.0000,110531.0000,214595,0
20041130,110688.0000,110719.0000,109781.0000,110125.0000,473774,0
20041201,110188.0000,110500.0000,109750.0000,109969.0000,398375,0
20041202,110094.0000,110250.0000,109438.0000,109656.0000,398122,0
20041203,109438.0000,111594.0000,109344.0000,111125.0000,515517,0
20041206,111219.0000,111750.0000,111125.0000,111500.0000,225078,0
20041207,111688.0000,111781.0000,111250.0000,111688.0000,260216,0
20041208,111719.0000,113188.0000,111406.0000,113062.0000,496810,0
20041209,113125.0000,113281.0000,112344.0000,112594.0000,365062,0
20041210,112406.0000,113000.0000,112406.0000,112688.0000,217386,0
20041213,112688.0000,113250.0000,112562.0000,112844.0000,188630,0
20041214,112844.0000,113312.0000,112438.0000,113188.0000,187334,0
20041215,113250.0000,114062.0000,113125.0000,113969.0000,275610,0
20041216,113906.0000,114062.0000,112469.0000,112594.0000,313534,0
20041217,112594.0000,112875.0000,111750.0000,112344.0000,264030,0
20041220,112375.0000,112844.0000,112219.0000,112469.0000,87002,0
20041221,111781.0000,112000.0000,111719.0000,112000.0000,24,0
20041222,111531.0000,111719.0000,111500.0000,111625.0000,64,0
20041223,111312.0000,111438.0000,111312.0000,111438.0000,6,0
20041227,111000.0000,111125.0000,110375.0000,110469.0000,20,0
20041228,110438.0000,110531.0000,110125.0000,110531.0000,1614,0
20041229,110250.0000,110250.0000,110188.0000,110188.0000,1693,0
20041230,110281.0000,111062.0000,110281.0000,110906.0000,147,0
20041231,111250.0000,111688.0000,111250.0000,111656.0000,363,0
20050103,111375.0000,111844.0000,111125.0000,111688.0000,2482,0
20050104,111750.0000,111969.0000,110562.0000,110938.0000,2057,0
20050105,111000.0000,111312.0000,110719.0000,111219.0000,500,0
20050106,111188.0000,111469.0000,111188.0000,111250.0000,2232,0
20050107,111344.0000,112031.0000,111188.0000,111250.0000,2761,0
20050110,111500.0000,111625.0000,111312.0000,111500.0000,680,0
20050111,111594.0000,112156.0000,111594.0000,112062.0000,1028,0
20050112,112156.0000,112312.0000,111656.0000,112188.0000,1198,0
20050113,112219.0000,113156.0000,112188.0000,112844.0000,1534,0
20050114,112906.0000,113281.0000,112406.0000,112625.0000,2985,0
20050118,112625.0000,113156.0000,112438.0000,113125.0000,1627,0
20050119,113219.0000,113656.0000,112781.0000,113188.0000,3712,0
20050120,113188.0000,113500.0000,112812.0000,113375.0000,1651,0
20050121,113281.0000,113625.0000,113062.0000,113594.0000,751,0
20050124,113688.0000,114000.0000,113500.0000,113938.0000,3812,0
20050125,113844.0000,114062.0000,112906.0000,113188.0000,9114,0
20050126,113094.0000,113375.0000,112875.0000,113188.0000,9406,0
20050127,113188.0000,113188.0000,112594.0000,113094.0000,12996,0
20050128,112938.0000,114031.0000,112938.0000,113906.0000,3446,0
20050131,113750.0000,114156.0000,113625.0000,114094.0000,2431,0
20050201,114094.0000,114375.0000,113781.0000,114062.0000,7684,0
20050202,114000.0000,114219.0000,113781.0000,114125.0000,1149,0
20050203,114062.0000,114062.0000,113625.0000,114062.0000,4292,0
20050204,114031.0000,115469.0000,114000.0000,115188.0000,12270,0
20050207,114812.0000,115812.0000,114812.0000,115750.0000,5087,0
20050208,115750.0000,116438.0000,115500.0000,116031.0000,19437,0
20050209,116156.0000,116656.0000,115594.0000,116500.0000,34093,0
20050210,116469.0000,116469.0000,115156.0000,115312.0000,10916,0
20050211,115156.0000,115406.0000,114875.0000,115094.0000,19028,0
20050214,115312.0000,115688.0000,115000.0000,115500.0000,13511,0
20050215,115312.0000,115438.0000,114969.0000,115125.0000,15508,0
20050216,115094.0000,115125.0000,114156.0000,114531.0000,34693,0
20050217,114469.0000,114562.0000,113875.0000,114062.0000,16368,0
20050218,114000.0000,114062.0000,112875.0000,113219.0000,34929,0
20050222,113156.0000,113219.0000,112781.0000,112906.0000,107683,0
20050223,112906.0000,113688.0000,112812.0000,113094.0000,83188,0
20050224,113156.0000,113688.0000,112906.0000,113031.0000,205681,0
20050225,112938.0000,113469.0000,112906.0000,113250.0000,178275,0
20050228,113188.0000,113469.0000,112000.0000,112344.0000,604080,0
20050301,112219.0000,112406.0000,111906.0000,112188.0000,397018,0
20050302,112219.0000,112281.0000,111750.0000,112031.0000,374619,0
20050303,112031.0000,112250.0000,111875.0000,111969.0000,283834,0
20050304,111969.0000,113125.0000,111125.0000,112969.0000,445147,0
20050307,112938.0000,113438.0000,112875.0000,113312.0000,223504,0
20050308,113156.0000,113312.0000,112188.0000,112438.0000,406254,0
20050309,112344.0000,112438.0000,110688.0000,110844.0000,564257,0
20050310,110750.0000,111531.0000,110188.0000,111375.0000,598474,0
20050311,111250.0000,111344.0000,110500.0000,110625.0000,384064,0
20050314,110594.0000,110938.0000,110188.0000,110812.0000,305263,0
20050315,110875.0000,111344.0000,110344.0000,110531.0000,405189,0
20050316,110406.0000,111438.0000,110250.0000,110781.0000,420387,0
20050317,110812.0000,111594.0000,110812.0000,111156.0000,310053,0
20050318,111125.0000,111188.0000,110656.0000,110750.0000,180401,0
20050321,110750.0000,110781.0000,110469.0000,110562.0000,159682,0
20050322,110656.0000,110781.0000,109188.0000,109281.0000,1311,0
20050323,109250.0000,109625.0000,108469.0000,109500.0000,1890,0
20050324,109719.0000,110000.0000,109562.0000,109719.0000,3246,0
20050328,109406.0000,109406.0000,109281.0000,109406.0000,589,0
20050329,109812.0000,109875.0000,109594.0000,109750.0000,1302,0
20050330,109812.0000,110312.0000,109812.0000,110281.0000,1988,0
20050331,110250.0000,111062.0000,110250.0000,110969.0000,1185,0
20050401,111031.0000,111906.0000,110469.0000,111406.0000,825,0
20050404,111438.0000,111719.0000,111375.0000,111406.0000,3769,0
20050405,111281.0000,111469.0000,111062.0000,111219.0000,744,0
20050406,110562.0000,111562.0000,110562.0000,111406.0000,3461,0
20050407,110562.0000,111750.0000,110562.0000,110938.0000,1631,0
20050408,110688.0000,110969.0000,110469.0000,110938.0000,614,0
20050411,111125.0000,111656.0000,111125.0000,111469.0000,1058,0
20050412,111594.0000,112562.0000,111344.0000,112438.0000,1144,0
20050413,112375.0000,112750.0000,112000.0000,112250.0000,1679,0
20050414,112344.0000,112469.0000,112125.0000,112188.0000,2114,0
20050415,112625.0000,113594.0000,112625.0000,113219.0000,1557,0
20050418,113531.0000,113938.0000,113406.0000,113531.0000,3017,0
20050419,113219.0000,114219.0000,113156.0000,114062.0000,3208,0
20050420,113812.0000,114281.0000,113094.0000,113969.0000,1521,0
20050421,114062.0000,114062.0000,113031.0000,113125.0000,697,0
20050422,113312.0000,113719.0000,113312.0000,113688.0000,3214,0
20050425,113719.0000,114031.0000,113719.0000,113875.0000,343,0
20050426,113812.0000,114188.0000,113375.0000,113750.0000,1535,0
20050427,113656.0000,114406.0000,113469.0000,114062.0000,1492,0
20050428,114312.0000,115062.0000,114188.0000,114781.0000,677,0
20050429,114938.0000,115281.0000,114438.0000,114594.0000,5843,0
20050502,114562.0000,114844.0000,114219.0000,114625.0000,3168,0
20050503,114719.0000,115125.0000,114406.0000,114594.0000,2209,0
20050504,114906.0000,114938.0000,113156.0000,114406.0000,4242,0
20050505,114250.0000,114812.0000,114094.0000,114656.0000,5257,0
20050506,114594.0000,114656.0000,113531.0000,113719.0000,5942,0
20050509,113656.0000,113812.0000,113562.0000,113781.0000,2891,0
20050510,113812.0000,114469.0000,113812.0000,114375.0000,4224,0
20050511,114438.0000,115250.0000,114344.0000,114656.0000,9705,0
20050512,114656.0000,115062.0000,114219.0000,114938.0000,12492,0
20050513,115031.0000,115656.0000,114812.0000,115438.0000,19065,0
20050516,115312.0000,115656.0000,115219.0000,115438.0000,8518,0
20050517,115250.0000,115812.0000,115031.0000,115562.0000,19478,0
20050518,115531.0000,116406.0000,115469.0000,116156.0000,34163,0
20050519,115906.0000,116250.0000,115750.0000,115812.0000,17743,0
20050520,115750.0000,115844.0000,115594.0000,115781.0000,17623,0
20050523,115750.0000,116719.0000,115562.0000,116500.0000,56992,0
20050524,116625.0000,117094.0000,116500.0000,116781.0000,79476,0
20050525,116875.0000,117125.0000,116062.0000,116312.0000,173242,0
20050526,116094.0000,116594.0000,116031.0000,116312.0000,208435,0
20050527,116344.0000,116438.0000,116156.0000,116344.0000,192786,0
20050531,116344.0000,117719.0000,116312.0000,117438.0000,386213,0
20050601,117625.0000,118844.0000,117531.0000,118406.0000,517748,0
20050602,118594.0000,118906.0000,118344.0000,118781.0000,285980,0
20050603,118594.0000,119719.0000,117719.0000,117844.0000,516544,0
20050606,117969.0000,118438.0000,117812.0000,118188.0000,238457,0
20050607,118219.0000,119062.0000,118156.0000,118875.0000,342330,0
20050608,118875.0000,119031.0000,118469.0000,118500.0000,208275,0
20050609,118594.0000,118625.0000,117750.0000,118250.0000,335075,0
20050610,118406.0000,118438.0000,117188.0000,117281.0000,257886,0
20050613,117250.0000,117375.0000,116562.0000,116750.0000,239048,0
20050614,116625.0000,117094.0000,116062.0000,116125.0000,348608,0
20050615,116250.0000,116469.0000,115812.0000,116250.0000,350391,0
20050616,116375.0000,116969.0000,116031.0000,116812.0000,291087,0
20050617,116781.0000,117000.0000,116438.0000,116812.0000,204703,0
20050620,116781.0000,117000.0000,115938.0000,116500.0000,215783,0
20050621,116406.0000,117438.0000,116188.0000,117250.0000,305168,0
20050622,116844.0000,118094.0000,116844.0000,118031.0000,7595,0
20050623,118000.0000,118000.0000,117562.0000,117906.0000,1042,0
20050624,118312.0000,118531.0000,118062.0000,118531.0000,2946,0
20050627,118500.0000,118875.0000,118062.0000,118844.0000,706,0
20050628,118719.0000,118719.0000,117938.0000,118062.0000,3657,0
20050629,118156.0000,118594.0000,117594.0000,117719.0000,3147,0
20050630,117688.0000,118781.0000,117656.0000,118344.0000,771,0
20050701,118438.0000,118500.0000,117156.0000,117219.0000,2014,0
20050705,117125.0000,117125.0000,116344.0000,116406.0000,478,0
20050706,116750.0000,116875.0000,116750.0000,116844.0000,218,0
20050707,116906.0000,118094.0000,116906.0000,117188.0000,349,0
20050708,116938.0000,117312.0000,116438.0000,116438.0000,191,0
20050711,116531.0000,116750.0000,116062.0000,116719.0000,242,0
20050712,116750.0000,116875.0000,116188.0000,116219.0000,432,0
20050713,115938.0000,116250.0000,115938.0000,116000.0000,225,0
20050714,116000.0000,116406.0000,115625.0000,115812.0000,332,0
20050715,116094.0000,116094.0000,115562.0000,116000.0000,150,0
20050718,115875.0000,116156.0000,115094.0000,115281.0000,969,0
20050719,115156.0000,115781.0000,114969.0000,115625.0000,1720,0
20050720,115531.0000,116188.0000,115094.0000,116094.0000,1474,0
20050721,116125.0000,116469.0000,114562.0000,114750.0000,1090,0
20050722,114406.0000,115500.0000,114406.0000,115438.0000,593,0
20050725,115812.0000,115812.0000,114906.0000,115188.0000,3127,0
20050726,115312.0000,115375.0000,115094.0000,115250.0000,1683,0
20050727,115500.0000,115500.0000,114844.0000,115031.0000,200,0
20050728,115156.0000,116062.0000,115156.0000,115938.0000,746,0
20050729,115781.0000,115781.0000,114750.0000,114906.0000,3712,0
20050801,114656.0000,114781.0000,114062.0000,114562.0000,1495,0
20050802,114250.0000,114656.0000,114156.0000,114250.0000,1496,0
20050803,114625.0000,114812.0000,114500.0000,114750.0000,2265,0
20050804,114625.0000,114938.0000,114375.0000,114500.0000,1125,0
20050805,114500.0000,114688.0000,113625.0000,113750.0000,2782,0
20050808,113719.0000,113875.0000,113438.0000,113531.0000,1817,0
20050809,113594.0000,113875.0000,113344.0000,113844.0000,1458,0
20050810,113875.0000,114156.0000,113625.0000,113812.0000,3106,0
20050811,113719.0000,114656.0000,113656.0000,114500.0000,14156,0
20050812,114625.0000,115594.0000,114625.0000,115594.0000,3431,0
20050815,115531.0000,115562.0000,115062.0000,115281.0000,4798,0
20050816,115125.0000,116125.0000,115125.0000,115781.0000,6945,0
20050817,115781.0000,115969.0000,115094.0000,115219.0000,5205,0
20050818,115219.0000,116031.0000,115219.0000,115875.0000,16547,0
20050819,115969.0000,115969.0000,115562.0000,115875.0000,4150,0
20050822,115906.0000,116000.0000,115344.0000,115875.0000,18168,0
20050823,115875.0000,116375.0000,115688.0000,116156.0000,48973,0
20050824,116219.0000,117250.0000,115969.0000,116219.0000,35821,0
20050825,116250.0000,116719.0000,116125.0000,116625.0000,74619,0
20050826,116594.0000,116938.0000,116188.0000,116344.0000,136558,0
20050829,116625.0000,116906.0000,116438.0000,116562.0000,134642,0
20050830,116594.0000,117406.0000,116375.0000,117344.0000,181722,0
20050831,117250.0000,118188.0000,117125.0000,118031.0000,503157,0
20050901,118031.0000,118312.0000,117562.0000,117875.0000,605247,0
20050902,117625.0000,118000.0000,117250.0000,117719.0000,370626,0
20050906,117688.0000,117719.0000,117000.0000,117125.0000,251760,0
20050907,117062.0000,117125.0000,115906.0000,116281.0000,426328,0
20050908,116281.0000,116688.0000,116125.0000,116281.0000,256402,0
20050909,116156.0000,116844.0000,116156.0000,116531.0000,161083,0
20050912,116469.0000,116625.0000,115625.0000,115969.0000,294890,0
20050913,115969.0000,116656.0000,115656.0000,116312.0000,295167,0
20050914,116344.0000,116656.0000,115875.0000,115938.0000,262574,0
20050915,115969.0000,116312.0000,114938.0000,115281.0000,467568,0
20050916,115219.0000,115344.0000,114438.0000,114750.0000,355438,0
20050919,114625.0000,115000.0000,114562.0000,114844.0000,174365,0
20050920,114812.0000,115281.0000,114000.0000,115062.0000,313252,0
20050921,115031.0000,115938.0000,114938.0000,115719.0000,292991,0
20050922,115906.0000,115906.0000,115469.0000,115594.0000,109,0
20050923,115250.0000,115281.0000,114750.0000,114844.0000,50,0
20050926,114375.0000,114969.0000,114188.0000,114344.0000,107,0
20050927,113844.0000,114625.0000,113781.0000,114250.0000,918,0
20050928,114344.0000,115000.0000,114219.0000,114875.0000,271,0
20050929,114000.0000,115094.0000,114000.0000,114500.0000,491,0
20050930,114156.0000,114344.0000,113969.0000,114156.0000,203,0
20051003,114312.0000,114312.0000,113375.0000,113500.0000,484,0
20051004,113531.0000,113875.0000,113531.0000,113688.0000,530,0
20051005,113875.0000,114250.0000,113844.0000,113938.0000,321,0
20051006,114312.0000,114312.0000,113656.0000,113875.0000,763,0
20051007,113406.0000,114125.0000,113156.0000,114000.0000,514,0
20051011,114000.0000,114156.0000,113562.0000,113750.0000,415,0
20051012,113406.0000,113500.0000,112844.0000,112969.0000,314,0
20051013,112688.0000,112688.0000,112188.0000,112469.0000,2934,0
20051014,112469.0000,113000.0000,111906.0000,112375.0000,356,0
20051017,112406.0000,112656.0000,112219.0000,112344.0000,250,0
20051018,112406.0000,112594.0000,112156.0000,112438.0000,98,0
20051019,112656.0000,112969.0000,112562.0000,112562.0000,1054,0
20051020,112406.0000,112781.0000,112125.0000,112656.0000,4716,0
20051021,112906.0000,113625.0000,112844.0000,113469.0000,3723,0
20051024,113375.0000,113438.0000,112594.0000,112844.0000,1281,0
20051025,112844.0000,113062.0000,111906.0000,112188.0000,2102,0
20051026,111781.0000,111812.0000,111094.0000,111188.0000,2988,0
20051027,111219.0000,111688.0000,111219.0000,111531.0000,1885,0
20051028,111625.0000,111781.0000,111156.0000,111531.0000,906,0
20051031,111312.0000,111938.0000,111312.0000,111688.0000,3011,0
20051101,112000.0000,112000.0000,111375.0000,111500.0000,1526,0
20051102,111281.0000,111594.0000,110938.0000,111094.0000,9480,0
20051103,111031.0000,111344.0000,110375.0000,110469.0000,5180,0
20051104,110438.0000,110969.0000,110031.0000,110344.0000,2050,0
20051107,110312.0000,110781.0000,110312.0000,110594.0000,1921,0
20051108,110719.0000,111562.0000,110719.0000,111469.0000,8889,0
20051109,111562.0000,111562.0000,110531.0000,110688.0000,7882,0
20051110,110531.0000,111688.0000,110531.0000,111656.0000,4204,0
20051114,111625.0000,111844.0000,110781.0000,111000.0000,5604,0
20051115,110969.0000,111781.0000,110844.0000,111656.0000,4815,0
20051116,111625.0000,112625.0000,111500.0000,112438.0000,8740,0
20051117,112594.0000,113031.0000,112125.0000,112719.0000,22942,0
20051118,112688.0000,112781.0000,112156.0000,112188.0000,12539,0
20051121,112188.0000,112781.0000,112156.0000,112562.0000,18597,0
20051122,112531.0000,112812.0000,112344.0000,112719.0000,54028,0
20051123,112750.0000,112812.0000,112031.0000,112094.0000,45915,0
20051125,112219.0000,112750.0000,112219.0000,112688.0000,50282,0
20051128,112750.0000,113344.0000,112250.0000,113125.0000,188704,0
20051129,113156.0000,113375.0000,112094.0000,112188.0000,250404,0
20051130,112312.0000,112500.0000,111812.0000,112031.0000,399915,0
20051201,112156.0000,112469.0000,111500.0000,111812.0000,393086,0
20051202,111906.0000,112156.0000,111469.0000,111906.0000,348454,0
20051205,111938.0000,112000.0000,111250.0000,111469.0000,255199,0
20051206,111438.0000,112562.0000,111406.0000,112312.0000,348889,0
20051207,112406.0000,112406.0000,111844.0000,112031.0000,249772,0
20051208,112062.0000,112750.0000,111969.0000,112656.0000,267985,0
20051209,112688.0000,112719.0000,111844.0000,111875.0000,272495,0
20051212,111938.0000,112188.0000,111438.0000,111781.0000,183059,0
20051213,111719.0000,112156.0000,111656.0000,111875.0000,209295,0
20051214,112031.0000,113156.0000,112000.0000,112875.0000,377611,0
20051215,112812.0000,113156.0000,112188.0000,112719.0000,307416,0
20051216,112688.0000,113312.0000,112688.0000,113031.0000,201158,0
20051219,113062.0000,113406.0000,112719.0000,113094.0000,150160,0
20051220,113125.0000,113188.0000,112656.0000,112906.0000,184798,0
20051221,112500.0000,112688.0000,112469.0000,112562.0000,41,0
20051222,113031.0000,113375.0000,112781.0000,113281.0000,326,0
20051223,113406.0000,114062.0000,113406.0000,114062.0000,303,0
20051227,113906.0000,114594.0000,113906.0000,114562.0000,303,0
20051228,114438.0000,114625.0000,114188.0000,114188.0000,315,0
20051229,114312.0000,114312.0000,113906.0000,114312.0000,428,0
20051230,114562.0000,114906.0000,114062.0000,114062.0000,1075,0
20060103,114031.0000,114625.0000,113688.0000,114281.0000,454,0
20060104,114531.0000,114531.0000,114094.0000,114344.0000,306,0
20060105,114250.0000,114531.0000,114125.0000,114312.0000,558,0
20060106,114500.0000,114500.0000,113938.0000,114000.0000,162,0
20060109,114156.0000,114219.0000,113875.0000,114031.0000,49,0
20060110,113938.0000,113969.0000,113344.0000,113406.0000,698,0
20060111,113344.0000,113438.0000,113031.0000,113094.0000,595,0
20060112,113188.0000,114406.0000,113000.0000,113750.0000,349,0
20060113,113625.0000,114594.0000,113594.0000,114594.0000,361,0
20060117,114344.0000,114812.0000,114281.0000,114812.0000,551,0
20060118,114812.0000,115250.0000,114438.0000,114688.0000,1834,0
20060119,114562.0000,114625.0000,114312.0000,114312.0000,613,0
20060120,114500.0000,114719.0000,114312.0000,114562.0000,1090,0
20060123,114688.0000,114750.0000,114031.0000,114594.0000,818,0
20060124,114438.0000,114469.0000,114000.0000,114188.0000,3035,0
20060125,113938.0000,114000.0000,113000.0000,113094.0000,4463,0
20060126,113156.0000,113219.0000,112406.0000,112562.0000,3860,0
20060127,112688.0000,113000.0000,112312.0000,112844.0000,3510,0
20060130,112469.0000,112625.0000,112375.0000,112594.0000,2077,0
20060131,112656.0000,112906.0000,112438.0000,112781.0000,2126,0
20060201,112812.0000,112906.0000,112312.0000,112531.0000,2244,0
20060202,112000.0000,112812.0000,112000.0000,112625.0000,6098,0
20060203,112781.0000,113344.0000,112125.0000,113250.0000,11314,0
20060206,113188.0000,113406.0000,113031.0000,113281.0000,10947,0
20060207,113156.0000,113531.0000,112719.0000,112844.0000,3383,0
20060208,112938.0000,113000.0000,112469.0000,112500.0000,2492,0
20060209,112594.0000,112969.0000,112188.0000,112812.0000,5131,0
20060210,112812.0000,113406.0000,112281.0000,112469.0000,8690,0
20060213,112438.0000,112625.0000,112188.0000,112375.0000,2717,0
20060214,112375.0000,112406.0000,111781.0000,112031.0000,10828,0
20060215,111812.0000,112531.0000,111312.0000,112156.0000,7990,0
20060216,112156.0000,112344.0000,111969.0000,112281.0000,4956,0
20060217,112281.0000,113125.0000,112281.0000,113062.0000,26174,0
20060221,113000.0000,113188.0000,112812.0000,112875.0000,27362,0
20060222,112812.0000,113406.0000,112594.0000,113281.0000,60279,0
20060223,113281.0000,113375.0000,112750.0000,112906.0000,144727,0
20060224,113125.0000,113312.0000,112625.0000,112875.0000,168744,0
20060227,112688.0000,113031.0000,112344.0000,112500.0000,222987,0
20060228,112375.0000,113156.0000,112375.0000,113094.0000,532099,0
20060301,113031.0000,113094.0000,112375.0000,112562.0000,484945,0
20060302,112562.0000,112656.0000,111500.0000,111938.0000,548854,0
20060303,111938.0000,111969.0000,111250.0000,111375.0000,390054,0
20060306,111344.0000,111406.0000,110531.0000,110719.0000,420117,0
20060307,110531.0000,110844.0000,109969.0000,110719.0000,463238,0
20060308,110781.0000,111000.0000,110469.0000,110656.0000,331593,0
20060309,110750.0000,110812.0000,110344.0000,110688.0000,295241,0
20060310,110719.0000,110906.0000,110031.0000,110469.0000,394378,0
20060313,110375.0000,110375.0000,110031.0000,110250.0000,215182,0
20060314,110250.0000,111188.0000,110219.0000,111031.0000,421996,0
20060315,111094.0000,111094.0000,110344.0000,110562.0000,352610,0
20060316,110562.0000,111594.0000,110281.0000,111375.0000,482462,0
20060317,111312.0000,111469.0000,110969.0000,111062.0000,241234,0
20060320,111031.0000,111531.0000,110938.0000,111281.0000,183250,0
20060321,111250.0000,111469.0000,110500.0000,110688.0000,480273,0
20060322,110625.0000,111125.0000,110531.0000,110875.0000,267606,0
20060323,110969.0000,111219.0000,110594.0000,110594.0000,214,0
20060324,110438.0000,111500.0000,110438.0000,111312.0000,155,0
20060327,111250.0000,111250.0000,110812.0000,111000.0000,31,0
20060328,110812.0000,110812.0000,110000.0000,110125.0000,49,0
20060329,110219.0000,110219.0000,109562.0000,109719.0000,368,0
20060330,109625.0000,109625.0000,108812.0000,109219.0000,534,0
20060331,109156.0000,109344.0000,109094.0000,109188.0000,2162,0
20060403,108812.0000,109219.0000,108812.0000,109062.0000,590,0
20060404,108969.0000,109312.0000,108969.0000,109000.0000,1154,0
20060405,109219.0000,109281.0000,109156.0000,109281.0000,319,0
20060406,109000.0000,109000.0000,108438.0000,108625.0000,728,0
20060407,108625.0000,108625.0000,107625.0000,107844.0000,1779,0
20060410,107812.0000,107844.0000,107656.0000,107844.0000,2072,0
20060411,107812.0000,108312.0000,107812.0000,108156.0000,2555,0
20060412,108469.0000,108500.0000,107625.0000,107688.0000,2555,0
20060413,107031.0000,107031.0000,107031.0000,107031.0000,0,0
20060417,106969.0000,107500.0000,106969.0000,107344.0000,781,0
20060418,107219.0000,107812.0000,107219.0000,107562.0000,202,0
20060419,107531.0000,107750.0000,106719.0000,106938.0000,3814,0
20060420,107000.0000,107031.0000,106781.0000,106906.0000,1086,0
20060421,107250.0000,107375.0000,106812.0000,107281.0000,6998,0
20060424,107250.0000,108000.0000,107250.0000,107688.0000,4868,0
20060425,107594.0000,107594.0000,106562.0000,106750.0000,5933,0
20060426,106719.0000,106750.0000,106219.0000,106438.0000,7312,0
20060427,106375.0000,106969.0000,106125.0000,106531.0000,5138,0
20060428,106656.0000,106719.0000,106250.0000,106688.0000,4693,0
20060501,106844.0000,106938.0000,105938.0000,106031.0000,2845,0
20060502,105781.0000,106344.0000,105781.0000,106250.0000,5428,0
20060503,106250.0000,106250.0000,105656.0000,105844.0000,5518,0
20060504,105812.0000,106156.0000,105625.0000,105844.0000,8232,0
20060505,105781.0000,106688.0000,105781.0000,106312.0000,5295,0
20060508,106438.0000,106500.0000,106219.0000,106344.0000,2614,0
20060509,106438.0000,106438.0000,106031.0000,106312.0000,5410,0
20060510,106281.0000,106812.0000,105969.0000,106375.0000,8698,0
20060511,106281.0000,106469.0000,105688.0000,106000.0000,16804,0
20060512,105875.0000,105906.0000,105188.0000,105344.0000,28893,0
20060515,105250.0000,105938.0000,105094.0000,105656.0000,23666,0
20060516,105594.0000,106281.0000,105531.0000,106188.0000,14746,0
20060517,106188.0000,106250.0000,105281.0000,105656.0000,24084,0
20060518,105688.0000,106812.0000,105531.0000,106656.0000,21468,0
20060519,106812.0000,107312.0000,106500.0000,106969.0000,53260,0
20060522,106938.0000,107656.0000,106938.0000,107062.0000,76744,0
20060523,107125.0000,107250.0000,106562.0000,106844.0000,57536,0
20060524,107250.0000,107719.0000,106938.0000,107094.0000,114301,0
20060525,107031.0000,107250.0000,106625.0000,106719.0000,154552,0
20060526,106719.0000,107000.0000,106406.0000,106875.0000,119297,0
20060530,106844.0000,107000.0000,106438.0000,106531.0000,277806,0
20060531,106531.0000,106844.0000,105938.0000,106219.0000,585452,0
20060601,106094.0000,106594.0000,105844.0000,106281.0000,434901,0
20060602,106375.0000,107656.0000,106281.0000,107562.0000,592912,0
20060605,107469.0000,107656.0000,107250.0000,107375.0000,272274,0
20060606,107344.0000,107844.0000,107125.0000,107656.0000,391538,0
20060607,107656.0000,107781.0000,107188.0000,107500.0000,306823,0
20060608,107562.0000,108375.0000,107531.0000,107844.0000,524114,0
20060609,107781.0000,108312.0000,107688.0000,108062.0000,283707,0
20060612,108156.0000,108219.0000,107844.0000,108062.0000,145959,0
20060613,108125.0000,108500.0000,107969.0000,108312.0000,392811,0
20060614,108250.0000,108344.0000,107281.0000,107469.0000,492322,0
20060615,107406.0000,107469.0000,106844.0000,107000.0000,323067,0
20060616,106938.0000,107281.0000,106562.0000,106656.0000,204710,0
20060619,106656.0000,106688.0000,106375.0000,106469.0000,192218,0
20060620,106531.0000,106781.0000,106188.0000,106375.0000,248233,0
20060621,106406.0000,106625.0000,106312.0000,106375.0000,183316,0
20060622,106312.0000,106312.0000,105969.0000,106062.0000,178,0
20060623,106250.0000,106250.0000,105719.0000,105781.0000,1220,0
20060626,105812.0000,105812.0000,105562.0000,105656.0000,1053,0
20060627,105875.0000,106094.0000,105750.0000,106000.0000,560,0
20060628,105812.0000,105969.0000,105562.0000,105562.0000,2060,0
20060629,105781.0000,106000.0000,105750.0000,106000.0000,313,0
20060630,106281.0000,106844.0000,105688.0000,106812.0000,481,0
20060703,107500.0000,107500.0000,106500.0000,106688.0000,114,0
20060705,106094.0000,106250.0000,105625.0000,105875.0000,1964,0
20060706,105938.0000,106500.0000,105938.0000,106375.0000,580,0
20060707,106375.0000,107219.0000,106375.0000,107000.0000,989,0
20060710,106906.0000,107094.0000,106812.0000,107062.0000,246,0
20060711,107125.0000,107625.0000,107125.0000,107406.0000,1163,0
20060712,107312.0000,107438.0000,106938.0000,107438.0000,989,0
20060713,107562.0000,107688.0000,107375.0000,107688.0000,1264,0
20060714,107750.0000,108000.0000,107500.0000,107688.0000,387,0
20060717,107719.0000,107719.0000,107469.0000,107719.0000,426,0
20060718,107500.0000,107562.0000,106969.0000,107031.0000,2553,0
20060719,106969.0000,107938.0000,106156.0000,107812.0000,3133,0
20060720,107875.0000,108250.0000,107625.0000,108156.0000,2412,0
20060721,108156.0000,108406.0000,107938.0000,107969.0000,2016,0
20060724,108125.0000,108375.0000,107719.0000,107969.0000,331,0
20060725,108062.0000,108188.0000,107656.0000,107750.0000,270,0
20060726,107500.0000,108125.0000,107500.0000,108031.0000,644,0
20060727,108125.0000,108250.0000,107844.0000,107969.0000,188,0
20060728,107875.0000,108625.0000,107781.0000,108531.0000,3342,0
20060731,108438.0000,108562.0000,108312.0000,108531.0000,1280,0
20060801,108500.0000,108594.0000,108156.0000,108531.0000,3122,0
20060802,108719.0000,108906.0000,108281.0000,108812.0000,3979,0
20060803,108812.0000,109125.0000,108594.0000,108969.0000,5292,0
20060804,108938.0000,109688.0000,108812.0000,109531.0000,7135,0
20060807,109406.0000,109438.0000,109312.0000,109375.0000,2360,0
20060808,109281.0000,109906.0000,109219.0000,109250.0000,2247,0
20060809,109188.0000,109188.0000,108188.0000,109062.0000,3777,0
20060810,108969.0000,109188.0000,108531.0000,108906.0000,2745,0
20060811,108875.0000,108938.0000,108469.0000,108531.0000,3649,0
20060814,108469.0000,108469.0000,108156.0000,108188.0000,5351,0
20060815,108219.0000,109156.0000,108156.0000,108969.0000,10661,0
20060816,108906.0000,109719.0000,108906.0000,109594.0000,18226,0
20060817,109625.0000,110000.0000,109500.0000,109594.0000,11174,0
20060818,109625.0000,110000.0000,109594.0000,109938.0000,3621,0
20060821,109938.0000,110125.0000,109781.0000,110094.0000,8610,0
20060822,110125.0000,110312.0000,110000.0000,110188.0000,41516,0
20060823,110156.0000,110250.0000,109812.0000,110188.0000,23614,0
20060824,110219.0000,110500.0000,110094.0000,110344.0000,77278,0
20060825,110312.0000,110562.0000,110188.0000,110469.0000,92693,0
20060828,110469.0000,110562.0000,110281.0000,110469.0000,185128,0
20060829,110500.0000,110625.0000,109938.0000,110562.0000,273391,0
20060830,110594.0000,110938.0000,110469.0000,110719.0000,326774,0
20060831,110812.0000,111125.0000,110656.0000,111062.0000,338283,0
20060901,111062.0000,111250.0000,110688.0000,111125.0000,291393,0
20060905,111094.0000,111094.0000,110438.0000,110469.0000,256437,0
20060906,110469.0000,110531.0000,109938.0000,110250.0000,360044,0
20060907,110250.0000,110562.0000,109906.0000,110375.0000,336282,0
20060908,110406.0000,110812.0000,110281.0000,110594.0000,203210,0
20060911,110500.0000,110656.0000,110062.0000,110312.0000,254954,0
20060912,110250.0000,110812.0000,110031.0000,110688.0000,346763,0
20060913,110719.0000,111094.0000,110656.0000,110781.0000,280786,0
20060914,110812.0000,111125.0000,110438.0000,110531.0000,370882,0
20060915,110500.0000,111062.0000,110406.0000,110469.0000,401640,0
20060918,110531.0000,110562.0000,109781.0000,110281.0000,375831,0
20060919,110312.0000,111188.0000,110094.0000,111094.0000,458465,0
20060920,111125.0000,111406.0000,110969.0000,111219.0000,309867,0
20060921,111312.0000,112094.0000,111312.0000,111969.0000,114,0
20060922,112188.0000,112562.0000,112188.0000,112531.0000,180,0
20060925,112656.0000,113219.0000,112656.0000,112938.0000,330,0
20060926,113125.0000,113125.0000,112625.0000,112781.0000,491,0
20060927,112781.0000,113062.0000,112594.0000,112688.0000,582,0
20060928,112531.0000,112531.0000,112312.0000,112344.0000,715,0
20060929,112500.0000,112594.0000,112000.0000,112344.0000,112,0
20061002,112125.0000,112656.0000,112125.0000,112438.0000,215,0
20061003,112688.0000,112688.0000,112469.0000,112469.0000,121,0
20061004,112531.0000,113062.0000,112188.0000,112938.0000,692,0
20061005,112812.0000,112812.0000,112250.0000,112438.0000,291,0
20061006,112344.0000,112656.0000,111469.0000,111469.0000,385,0
20061010,111250.0000,111250.0000,110844.0000,110938.0000,0,0
20061011,111000.0000,111062.0000,110531.0000,110531.0000,0,0
20061012,110625.0000,110625.0000,110594.0000,110594.0000,0,0
20061013,110875.0000,110875.0000,110156.0000,110250.0000,729,0
20061016,110438.0000,110531.0000,110406.0000,110438.0000,512,0
20061017,110531.0000,111031.0000,110531.0000,110531.0000,251,0
20061018,110562.0000,110750.0000,110562.0000,110688.0000,365,0
20061019,110375.0000,110500.0000,110281.0000,110500.0000,434,0
20061020,110500.0000,110531.0000,110500.0000,110531.0000,7,0
20061023,110188.0000,110219.0000,109781.0000,110031.0000,1606,0
20061024,110000.0000,110094.0000,109969.0000,110031.0000,292,0
20061025,110094.0000,110688.0000,110094.0000,110594.0000,383,0
20061026,110719.0000,111281.0000,110719.0000,111281.0000,826,0
20061027,111312.0000,112500.0000,111312.0000,111781.0000,1415,0
20061030,111969.0000,111969.0000,111688.0000,111844.0000,809,0
20061031,111844.0000,112656.0000,111844.0000,112625.0000,1766,0
20061101,112688.0000,113250.0000,112469.0000,113125.0000,2937,0
20061102,113031.0000,113031.0000,112688.0000,112781.0000,274,0
20061103,112781.0000,112781.0000,111406.0000,111562.0000,1787,0
20061106,111469.0000,111750.0000,111406.0000,111750.0000,463,0
20061107,111750.0000,112562.0000,111750.0000,112188.0000,889,0
20061108,112188.0000,112688.0000,112094.0000,112531.0000,407,0
20061109,112562.0000,112625.0000,112375.0000,112531.0000,859,0
20061110,112531.0000,113125.0000,111719.0000,112938.0000,4468,0
20061113,112844.0000,113062.0000,112312.0000,112781.0000,5098,0
20061114,112688.0000,113500.0000,112531.0000,113281.0000,3640,0
20061115,113281.0000,113281.0000,112562.0000,112750.0000,5276,0
20061116,112719.0000,113438.0000,112094.0000,112312.0000,20305,0
20061117,112219.0000,113125.0000,112219.0000,112812.0000,16689,0
20061120,112844.0000,113094.0000,112719.0000,112938.0000,21826,0
20061121,112906.0000,113250.0000,112781.0000,113125.0000,52543,0
20061122,113188.0000,113344.0000,113031.0000,113219.0000,35825,0
20061124,113281.0000,113844.0000,113281.0000,113469.0000,31435,0
20061127,113469.0000,113719.0000,112812.0000,113594.0000,192438,0
20061128,113688.0000,114219.0000,113500.0000,113875.0000,207175,0
20061129,113938.0000,114125.0000,113625.0000,113688.0000,246425,0
20061130,113656.0000,114438.0000,113625.0000,114375.0000,458806,0
20061201,114375.0000,114938.0000,114062.0000,114625.0000,545297,0
20061204,114594.0000,114750.0000,114250.0000,114625.0000,272777,0
20061205,114719.0000,114906.0000,114125.0000,114500.0000,425128,0
20061206,114469.0000,114500.0000,114000.0000,114094.0000,274595,0
20061207,114031.0000,114344.0000,113781.0000,114062.0000,332396,0
20061208,114000.0000,114156.0000,113219.0000,113312.0000,491737,0
20061211,113281.0000,113875.0000,113250.0000,113719.0000,245402,0
20061212,113625.0000,114094.0000,113438.0000,113969.0000,282559,0
20061213,113938.0000,114188.0000,112781.0000,112969.0000,513310,0
20061214,112844.0000,113125.0000,112594.0000,112719.0000,296852,0
20061215,112656.0000,113750.0000,112469.0000,112688.0000,461822,0
20061218,112656.0000,112938.0000,112531.0000,112719.0000,193694,0
20061219,112781.0000,113031.0000,112219.0000,112562.0000,280468,0
20061220,112500.0000,112562.0000,112500.0000,112500.0000,5,0
20061221,112438.0000,112969.0000,112438.0000,112969.0000,57,0
20061222,112656.0000,112656.0000,112125.0000,112125.0000,48,0
20061226,112406.0000,112406.0000,112406.0000,112406.0000,57,0
20061227,112312.0000,112312.0000,111781.0000,111844.0000,12,0
20061228,111875.0000,111938.0000,111188.0000,111438.0000,310,0
20061229,111250.0000,111375.0000,111250.0000,111375.0000,29,0
20070102,111594.0000,111656.0000,111594.0000,111656.0000,1,0
20070103,112062.0000,112156.0000,111531.0000,111875.0000,584,0
20070104,111938.0000,112500.0000,111938.0000,112344.0000,186,0
20070105,112500.0000,112719.0000,111250.0000,112094.0000,430,0
20070108,112125.0000,112125.0000,111844.0000,112062.0000,207,0
20070109,112000.0000,112062.0000,112000.0000,112062.0000,184,0
20070110,111625.0000,111750.0000,111625.0000,111750.0000,82,0
20070111,111406.0000,111406.0000,110938.0000,111094.0000,1542,0
20070112,111125.0000,111125.0000,110719.0000,110719.0000,156,0
20070116,110688.0000,110875.0000,110688.0000,110875.0000,715,0
20070117,110844.0000,110875.0000,110469.0000,110469.0000,208,0
20070118,110406.0000,110938.0000,110312.0000,110844.0000,2034,0
20070119,111000.0000,111000.0000,110594.0000,110688.0000,202,0
20070122,109844.0000,110938.0000,109844.0000,110844.0000,241,0
20070123,110562.0000,110625.0000,110250.0000,110312.0000,489,0
20070124,110281.0000,110500.0000,110188.0000,110219.0000,315,0
20070125,110188.0000,110281.0000,109500.0000,109625.0000,1366,0
20070126,109438.0000,109938.0000,109188.0000,109438.0000,1474,0
20070129,109562.0000,109656.0000,109188.0000,109312.0000,4684,0
20070130,109281.0000,109469.0000,109281.0000,109406.0000,1117,0
20070131,109500.0000,110125.0000,109188.0000,110031.0000,3127,0
20070201,110125.0000,110688.0000,109875.0000,109969.0000,988,0
20070202,110000.0000,110250.0000,109875.0000,110000.0000,611,0
20070205,110031.0000,110344.0000,110000.0000,110219.0000,1102,0
20070206,110250.0000,110781.0000,110000.0000,110688.0000,969,0
20070207,110594.0000,110969.0000,110562.0000,110906.0000,2319,0
20070208,110875.0000,111156.0000,110719.0000,111031.0000,3121,0
20070209,110906.0000,110906.0000,110344.0000,110406.0000,1483,0
20070212,110406.0000,110469.0000,110125.0000,110219.0000,2076,0
20070213,110250.0000,110375.0000,109969.0000,110094.0000,15213,0
20070214,110094.0000,111031.0000,110062.0000,110969.0000,2253,0
20070215,110750.0000,111469.0000,110688.0000,111250.0000,5255,0
20070216,111219.0000,111750.0000,111219.0000,111438.0000,638,0
20070220,111438.0000,111625.0000,111156.0000,111562.0000,26726,0
20070221,111531.0000,111719.0000,111125.0000,111406.0000,49428,0
20070222,111375.0000,111406.0000,110812.0000,111000.0000,109249,0
20070223,110969.0000,111781.0000,110938.0000,111562.0000,111984,0
20070226,111625.0000,112250.0000,111625.0000,112156.0000,197360,0
20070227,112188.0000,114062.0000,112125.0000,113375.0000,322848,0
20070228,113406.0000,113438.0000,112594.0000,112938.0000,694892,0
20070301,112750.0000,113500.0000,112625.0000,112812.0000,671747,0
20070302,112812.0000,113375.0000,112688.0000,113188.0000,482383,0
20070305,113406.0000,113938.0000,113062.0000,113188.0000,543444,0
20070306,113406.0000,113406.0000,112938.0000,113156.0000,498489,0
20070307,113125.0000,113625.0000,113000.0000,113438.0000,419421,0
20070308,113562.0000,113594.0000,113062.0000,113312.0000,328615,0
20070309,113250.0000,113281.0000,112219.0000,112438.0000,507916,0
20070312,112375.0000,113000.0000,112219.0000,112781.0000,316885,0
20070313,112688.0000,113438.0000,112656.0000,113281.0000,488599,0
20070314,113375.0000,113594.0000,112781.0000,112938.0000,316885,0
20070315,112812.0000,113031.0000,112438.0000,112875.0000,395755,0
20070316,112844.0000,113000.0000,112438.0000,112812.0000,322635,0
20070319,112812.0000,112938.0000,112375.0000,112500.0000,211223,0
20070320,112531.0000,112906.0000,112406.0000,112719.0000,285179,0
20070321,112688.0000,113094.0000,112188.0000,112969.0000,450003,0
20070322,112438.0000,112438.0000,111938.0000,112062.0000,300,0
20070323,112062.0000,112219.0000,111781.0000,111844.0000,70,0
20070326,111844.0000,112312.0000,111594.0000,112000.0000,200,0
20070327,111906.0000,111906.0000,111625.0000,111719.0000,448,0
20070328,111594.0000,111594.0000,111500.0000,111562.0000,349,0
20070329,111344.0000,111688.0000,111344.0000,111531.0000,26,0
20070330,111594.0000,111938.0000,111094.0000,111219.0000,2059,0
20070402,111688.0000,111688.0000,111250.0000,111312.0000,190,0
20070403,111188.0000,111344.0000,111156.0000,111156.0000,14,0
20070404,111250.0000,111250.0000,111250.0000,111250.0000,207,0
20070405,111250.0000,111250.0000,110969.0000,111000.0000,1027,0
20070406,110094.0000,110406.0000,110094.0000,110281.0000,1670,0
20070409,110312.0000,110438.0000,110219.0000,110344.0000,1471,0
20070410,110531.0000,110594.0000,110531.0000,110531.0000,129,0
20070411,110719.0000,110719.0000,110406.0000,110406.0000,12,0
20070412,110469.0000,110469.0000,110438.0000,110438.0000,891,0
20070413,110500.0000,110500.0000,110094.0000,110219.0000,591,0
20070416,110094.0000,110562.0000,110094.0000,110562.0000,972,0
20070417,110500.0000,111188.0000,110469.0000,111125.0000,693,0
20070418,111219.0000,111562.0000,111219.0000,111469.0000,300,0
20070419,111656.0000,111969.0000,111250.0000,111344.0000,1277,0
20070420,111375.0000,111469.0000,111031.0000,111281.0000,1724,0
20070423,111281.0000,111562.0000,111062.0000,111469.0000,291,0
20070424,111469.0000,111875.0000,111469.0000,111719.0000,8298,0
20070425,111688.0000,111750.0000,111406.0000,111500.0000,3509,0
20070426,111312.0000,111312.0000,110969.0000,111062.0000,3691,0
20070427,111000.0000,111562.0000,110875.0000,110938.0000,1649,0
20070430,111000.0000,111812.0000,111000.0000,111781.0000,470,0
20070501,111812.0000,112031.0000,111406.0000,111750.0000,1128,0
20070502,111719.0000,111875.0000,111594.0000,111719.0000,328,0
20070503,111750.0000,111906.0000,111250.0000,111469.0000,1194,0
20070504,111406.0000,111938.0000,110125.0000,111875.0000,1294,0
20070507,111844.0000,112031.0000,111719.0000,111938.0000,2303,0
20070508,112031.0000,112344.0000,111812.0000,111875.0000,1384,0
20070509,111781.0000,111875.0000,111344.0000,111375.0000,1604,0
20070510,111375.0000,111656.0000,111219.0000,111594.0000,27093,0
20070511,111656.0000,112062.0000,111250.0000,111344.0000,3424,0
20070514,111281.0000,111344.0000,111094.0000,111156.0000,6947,0
20070515,111062.0000,111281.0000,110656.0000,110906.0000,24452,0
20070516,111062.0000,111188.0000,110812.0000,110969.0000,17390,0
20070517,110938.0000,111000.0000,110375.0000,110438.0000,16052,0
20070518,110531.0000,110594.0000,109812.0000,109938.0000,5454,0
20070521,109906.0000,110156.0000,109750.0000,110094.0000,13189,0
20070522,110156.0000,110156.0000,109562.0000,109594.0000,92708,0
20070523,109625.0000,109719.0000,109094.0000,109250.0000,129896,0
20070524,109375.0000,109531.0000,108781.0000,109281.0000,89346,0
20070525,109500.0000,109594.0000,109062.0000,109250.0000,99146,0
20070529,109281.0000,109375.0000,109031.0000,109094.0000,281466,0
20070530,109031.0000,109500.0000,109000.0000,109125.0000,279453,0
20070531,109250.0000,109312.0000,108656.0000,109125.0000,536825,0
20070601,109094.0000,109312.0000,108406.0000,108500.0000,567217,0
20070604,108531.0000,108938.0000,108438.0000,108906.0000,379425,0
20070605,108844.0000,108906.0000,108156.0000,108375.0000,451058,0
20070606,108188.0000,108469.0000,108156.0000,108281.0000,470340,0
20070607,108312.0000,108344.0000,106531.0000,106906.0000,794897,0
20070608,106594.0000,106844.0000,105312.0000,106656.0000,797412,0
20070611,106562.0000,106781.0000,106188.0000,106562.0000,400824,0
20070612,106312.0000,106406.0000,104750.0000,105344.0000,594940,0
20070613,104875.0000,106125.0000,104500.0000,106031.0000,789102,0
20070614,105938.0000,106344.0000,105406.0000,105844.0000,538621,0
20070615,105812.0000,106500.0000,105531.0000,106250.0000,473603,0
20070618,106312.0000,106594.0000,105938.0000,106438.0000,338255,0
20070619,106438.0000,107219.0000,106281.0000,107031.0000,351620,0
20070620,107000.0000,107344.0000,106312.0000,106594.0000,411979,0
20070621,106125.0000,106219.0000,105625.0000,105875.0000,314,0
20070622,105750.0000,106125.0000,105531.0000,106125.0000,61,0
20070625,106781.0000,106812.0000,106750.0000,106812.0000,218,0
20070626,106812.0000,107094.0000,106438.0000,106594.0000,432,0
20070627,106812.0000,107938.0000,106812.0000,106938.0000,894,0
20070628,106688.0000,106875.0000,106594.0000,106594.0000,120,0
20070629,107062.0000,107562.0000,106812.0000,107562.0000,345,0
20070702,107438.0000,107938.0000,107156.0000,107844.0000,269,0
20070703,107750.0000,107938.0000,107312.0000,107312.0000,1380,0
20070705,107031.0000,107031.0000,106250.0000,106375.0000,40,0
20070706,106000.0000,106094.0000,105906.0000,105906.0000,41,0
20070709,105938.0000,106312.0000,105938.0000,106281.0000,137,0
20070710,106594.0000,107656.0000,106594.0000,107500.0000,859,0
20070711,107812.0000,108625.0000,106844.0000,107000.0000,184,0
20070712,107000.0000,107000.0000,106344.0000,106656.0000,116,0
20070713,106594.0000,107000.0000,106594.0000,106781.0000,303,0
20070716,106562.0000,107594.0000,106562.0000,107531.0000,200,0
20070717,107250.0000,107406.0000,106938.0000,107125.0000,28,0
20070718,107344.0000,108000.0000,107344.0000,107812.0000,73,0
20070719,107438.0000,107938.0000,107188.0000,107625.0000,94,0
20070720,107344.0000,108562.0000,107344.0000,108281.0000,667,0
20070723,108281.0000,108500.0000,108094.0000,108250.0000,756,0
20070724,108406.0000,108719.0000,108281.0000,108344.0000,684,0
20070725,108125.0000,108875.0000,108125.0000,108781.0000,1108,0
20070726,108875.0000,110000.0000,108438.0000,109812.0000,1804,0
20070727,109531.0000,110156.0000,109469.0000,109688.0000,1288,0
20070730,109688.0000,110000.0000,109438.0000,109531.0000,516,0
20070731,109812.0000,110250.0000,109188.0000,109969.0000,977,0
20070801,110375.0000,110656.0000,109750.0000,109969.0000,1540,0
20070802,109906.0000,110125.0000,109594.0000,110125.0000,946,0
20070803,109938.0000,110719.0000,109906.0000,110562.0000,1023,0
20070806,110562.0000,110562.0000,110000.0000,110125.0000,1623,0
20070807,110125.0000,110406.0000,109625.0000,110125.0000,2325,0
20070808,109750.0000,109750.0000,108656.0000,108844.0000,1117,0
20070809,108812.0000,109688.0000,108750.0000,109000.0000,2301,0
20070810,109500.0000,109500.0000,108969.0000,109188.0000,999,0
20070813,109000.0000,109406.0000,108719.0000,109312.0000,1230,0
20070814,109250.0000,109750.0000,108938.0000,109656.0000,2371,0
20070815,109688.0000,109938.0000,109156.0000,109344.0000,4092,0
20070816,109250.0000,110688.0000,109250.0000,110312.0000,1841,0
20070817,109875.0000,110281.0000,108938.0000,109562.0000,1841,0
20070820,109375.0000,110281.0000,109375.0000,109969.0000,3056,0
20070821,109969.0000,110406.0000,109875.0000,110281.0000,4357,0
20070822,110062.0000,110250.0000,109656.0000,110094.0000,10433,0
20070823,109719.0000,110500.0000,109500.0000,110469.0000,26162,0
20070824,110281.0000,110844.0000,110250.0000,110688.0000,28173,0
20070827,110781.0000,111375.0000,110469.0000,111188.0000,147864,0
20070828,111281.0000,111719.0000,111125.0000,111500.0000,206485,0
20070829,111719.0000,111875.0000,111188.0000,111312.0000,244256,0
20070830,111250.0000,111969.0000,111188.0000,111938.0000,275531,0
20070831,111844.0000,111938.0000,111312.0000,111562.0000,293817,0
20070904,111531.0000,111906.0000,111188.0000,111406.0000,281962,0
20070905,111406.0000,112344.0000,111156.0000,112219.0000,348547,0
20070906,112312.0000,112406.0000,111875.0000,112062.0000,299456,0
20070907,111906.0000,113469.0000,111875.0000,113312.0000,382337,0
20070910,113312.0000,114250.0000,113188.0000,113969.0000,344037,0
20070911,113938.0000,114156.0000,113656.0000,113781.0000,250140,0
20070912,113688.0000,114062.0000,113219.0000,113344.0000,300117,0
20070913,113344.0000,113531.0000,112438.0000,112656.0000,331903,0
20070914,112812.0000,113500.0000,112438.0000,112844.0000,355875,0
20070917,112781.0000,113188.0000,112469.0000,112875.0000,198162,0
20070918,112969.0000,113094.0000,111844.0000,112562.0000,351519,0
20070919,112438.0000,112500.0000,111344.0000,111750.0000,397089,0
20070920,112250.0000,112250.0000,109844.0000,110125.0000,113,0
20070921,109750.0000,110625.0000,109750.0000,110625.0000,83,0
20070924,110469.0000,110812.0000,110438.0000,110750.0000,83,0
20070925,110938.0000,110938.0000,110875.0000,110875.0000,39,0
20070926,110281.0000,110562.0000,110281.0000,110562.0000,7,0
20070927,111000.0000,111250.0000,111000.0000,111188.0000,10,0
20070928,111062.0000,111656.0000,111062.0000,111219.0000,99,0
20071001,111219.0000,111594.0000,111219.0000,111594.0000,18,0
20071002,112062.0000,112062.0000,111906.0000,111906.0000,3,0
20071003,111562.0000,111781.0000,111562.0000,111781.0000,566,0
20071004,111719.0000,112031.0000,111719.0000,112031.0000,16,0
20071005,111938.0000,111938.0000,110656.0000,110719.0000,214,0
20071009,110844.0000,110844.0000,110656.0000,110719.0000,76,0
20071010,110719.0000,110719.0000,110719.0000,110719.0000,193,0
20071011,110562.0000,110562.0000,110562.0000,110562.0000,450,0
20071012,110312.0000,110312.0000,110312.0000,110312.0000,284,0
20071015,110156.0000,110406.0000,110062.0000,110406.0000,909,0
20071016,110562.0000,110656.0000,110375.0000,110375.0000,412,0
20071017,110594.0000,111656.0000,110500.0000,111625.0000,4356,0
20071018,111969.0000,112156.0000,111875.0000,112125.0000,35,0
20071019,112344.0000,113219.0000,112344.0000,113219.0000,41,0
20071022,113188.0000,113406.0000,113031.0000,113406.0000,13,0
20071023,112969.0000,113250.0000,112938.0000,113188.0000,1140,0
20071024,113406.0000,114094.0000,113406.0000,113969.0000,25,0
20071025,113969.0000,114031.0000,113750.0000,113812.0000,49,0
20071026,113438.0000,113875.0000,113375.0000,113531.0000,5,0
20071029,113344.0000,113688.0000,113344.0000,113688.0000,3,0
20071030,113625.0000,113625.0000,113375.0000,113625.0000,100,0
20071031,113250.0000,113594.0000,112625.0000,112625.0000,82,0
20071102,113562.0000,114562.0000,113562.0000,114562.0000,650,0
20071105,114375.0000,114500.0000,114250.0000,114250.0000,436,0
20071106,113812.0000,113812.0000,113812.0000,113812.0000,359,0
20071107,114125.0000,114125.0000,113531.0000,113750.0000,1432,0
20071108,113906.0000,114062.0000,113906.0000,114062.0000,3232,0
20071109,114219.0000,114656.0000,114062.0000,114656.0000,256,0
20071113,114344.0000,114438.0000,114312.0000,114406.0000,625,0
20071114,114281.0000,114406.0000,113906.0000,114406.0000,100,0
20071115,114594.0000,115438.0000,114594.0000,115406.0000,190,0
20071116,115438.0000,115625.0000,115438.0000,115562.0000,115,0
20071119,115594.0000,116281.0000,115594.0000,116250.0000,4528,0
20071120,116312.0000,116312.0000,115969.0000,116281.0000,1857,0
20071121,116625.0000,116625.0000,116469.0000,116500.0000,9021,0
20071123,116406.0000,116875.0000,116406.0000,116875.0000,7251,0
20071126,117000.0000,118875.0000,117000.0000,118875.0000,2484,0
20071127,118500.0000,118531.0000,117000.0000,117688.0000,51056,0
20071128,117188.0000,117594.0000,116906.0000,116969.0000,84187,0
20071129,117094.0000,118188.0000,117094.0000,117812.0000,61435,0
20071130,117438.0000,117781.0000,116656.0000,117188.0000,140890,0
20071203,117531.0000,118250.0000,117469.0000,118031.0000,44378,0
20071204,118438.0000,118562.0000,117656.0000,118062.0000,62511,0
20071205,117594.0000,118062.0000,117344.0000,117688.0000,26859,0
20071206,116938.0000,117188.0000,116438.0000,116625.0000,43183,0
20071207,116281.0000,116344.0000,115031.0000,115156.0000,28158,0
20071210,115062.0000,115344.0000,114375.0000,114750.0000,29744,0
20071211,115031.0000,116500.0000,114969.0000,116469.0000,19800,0
20071212,115719.0000,115812.0000,114562.0000,115656.0000,20710,0
20071213,115500.0000,115562.0000,114250.0000,114500.0000,15494,0
20071214,114031.0000,114219.0000,113594.0000,113812.0000,14519,0
20071217,114156.0000,114438.0000,113938.0000,114344.0000,17387,0
20071218,114688.0000,115594.0000,114469.0000,115375.0000,7460,0
20071219,115844.0000,116688.0000,115156.0000,115906.0000,36114,0
20071220,116000.0000,116281.0000,115938.0000,115938.0000,0,0
20071221,115469.0000,115469.0000,114406.0000,114406.0000,879,0
20071224,113781.0000,113781.0000,113781.0000,113781.0000,37,0
20071226,112906.0000,112906.0000,112906.0000,112906.0000,42,0
20071227,113812.0000,113812.0000,113812.0000,113812.0000,3,0
20071228,115125.0000,115125.0000,115062.0000,115062.0000,0,0
20071231,115750.0000,115750.0000,115750.0000,115750.0000,11,0
20080102,117094.0000,117344.0000,117094.0000,117344.0000,18,0
20080103,117188.0000,117188.0000,117188.0000,117188.0000,7,0
20080104,117500.0000,117500.0000,117500.0000,117500.0000,60,0
20080107,117188.0000,117781.0000,117188.0000,117781.0000,0,0
20080108,117375.0000,117656.0000,117344.0000,117656.0000,76,0
20080109,118438.0000,118438.0000,118188.0000,118188.0000,123,0
20080110,116812.0000,116812.0000,116812.0000,116812.0000,402,0
20080111,117062.0000,117562.0000,117062.0000,117562.0000,31,0
20080114,117812.0000,117812.0000,117812.0000,117812.0000,197,0
20080115,118812.0000,118812.0000,118812.0000,118812.0000,179,0
20080116,119062.0000,119062.0000,118406.0000,118469.0000,0,0
20080117,119375.0000,119375.0000,119375.0000,119375.0000,703,0
20080118,118844.0000,118844.0000,118844.0000,118844.0000,314,0
20080122,119812.0000,119812.0000,119812.0000,119812.0000,2871,0
20080123,121219.0000,121406.0000,120469.0000,120469.0000,154,0
20080124,118031.0000,118031.0000,118031.0000,118031.0000,180,0
20080125,118938.0000,118938.0000,118938.0000,118938.0000,244,0
20080128,119031.0000,119031.0000,119031.0000,119031.0000,1577,0
20080129,118281.0000,118406.0000,118281.0000,118406.0000,99,0
20080130,117844.0000,117844.0000,117375.0000,117375.0000,193,0
20080131,118438.0000,118438.0000,118344.0000,118344.0000,225,0
20080201,118781.0000,118781.0000,118781.0000,118781.0000,2786,0
20080204,118219.0000,118219.0000,118219.0000,118219.0000,1177,0
20080205,118812.0000,118812.0000,118781.0000,118781.0000,1753,0
20080206,118344.0000,118344.0000,118344.0000,118344.0000,340,0
20080207,116719.0000,116719.0000,116719.0000,116719.0000,2667,0
20080208,117062.0000,117625.0000,117062.0000,117625.0000,2897,0
20080211,118156.0000,118156.0000,118156.0000,118156.0000,7011,0
20080212,118062.0000,118250.0000,116875.0000,117375.0000,2119,0
20080213,117719.0000,117719.0000,116500.0000,116938.0000,5055,0
20080214,116781.0000,116812.0000,114750.0000,115219.0000,8630,0
20080215,115438.0000,116094.0000,115000.0000,115844.0000,13172,0
20080219,115000.0000,115812.0000,114500.0000,114875.0000,4657,0
20080220,114625.0000,115000.0000,113969.0000,114719.0000,7495,0
20080221,115031.0000,116562.0000,114906.0000,116094.0000,12890,0
20080222,116094.0000,116844.0000,115875.0000,115906.0000,41329,0
20080225,115844.0000,115875.0000,114438.0000,114750.0000,31193,0
20080226,114719.0000,115188.0000,114062.0000,114906.0000,115603,0
20080227,115031.0000,115781.0000,114469.0000,115125.0000,197966,0
20080228,115750.0000,116844.0000,115125.0000,116625.0000,357565,0
20080229,117875.0000,118750.0000,117094.0000,118625.0000,452438,0
20080303,118328.0000,118969.0000,117953.0000,118562.0000,569154,0
20080305,117562.5000,117750.0000,116187.5000,116312.5000,11246,0
20080306,116750.0000,117000.0000,116218.7500,116593.7500,5035,0
20080307,117375.0000,118125.0000,116187.5000,117093.7500,3929,0
20080310,117406.2500,118843.7500,117250.0000,118531.2500,3917,0
20080311,117937.5000,117937.5000,116500.0000,117000.0000,5732,0
20080312,117625.0000,118781.2500,117593.7500,118781.2500,2313,0
20080313,119562.5000,119718.7500,117687.5000,118187.5000,12239,0
20080314,118687.5000,120281.2500,118625.0000,119531.2500,5961,0
20080317,119781.2500,120375.0000,119312.5000,120250.0000,4655,0
20080318,119562.5000,120031.2500,119187.5000,119406.2500,7206,0
20080319,119781.2500,120187.5000,118875.0000,120156.2500,7758,0
20080320,120000.0000,120968.7500,119937.5000,120968.7500,4947,0
20080324,117375.0000,117375.0000,117375.0000,117375.0000,0,0
20080325,117625.0000,117625.0000,117625.0000,117625.0000,0,0
20080326,117375.0000,117375.0000,117375.0000,117375.0000,0,0
20080327,116750.0000,116750.0000,116750.0000,116750.0000,0,0
20080328,117093.7500,117093.7500,117093.7500,117093.7500,0,0
20080331,117359.3750,117359.3750,117359.3750,117359.3750,0,0
20080401,116312.5000,116312.5000,116312.5000,116312.5000,14,0
20080402,116125.0000,116125.0000,116125.0000,116125.0000,0,0
20080403,116234.3750,116234.3750,116234.3750,116234.3750,0,0
20080404,117843.7500,117843.7500,117843.7500,117843.7500,58,0
20080407,117093.7500,117093.7500,117093.7500,117093.7500,0,0
20080408,117140.6250,117140.6250,117140.6250,117140.6250,399,0
20080409,118296.8750,118296.8750,118296.8750,118296.8750,313,0
20080410,117906.2500,117906.2500,117906.2500,117906.2500,57,0
20080411,118546.8750,118546.8750,118546.8750,118546.8750,9,0
20080414,118171.8750,118171.8750,118171.8750,118171.8750,3,0
20080415,117265.6250,117265.6250,117265.6250,117265.6250,554,0
20080416,115875.0000,115875.0000,115875.0000,115875.0000,5,0
20080417,115562.5000,115562.5000,115562.5000,115562.5000,23,0
20080418,114937.5000,115328.1250,114937.5000,115328.1250,2,0
20080421,115968.7500,115968.7500,115968.7500,115968.7500,13,0
20080422,116031.2500,116031.2500,116031.2500,116031.2500,220,0
20080423,116062.5000,116062.5000,115468.7500,115859.3750,353,0
20080424,114750.0000,114984.3750,114750.0000,114984.3750,1,0
20080425,114500.0000,114500.0000,114500.0000,114500.0000,4,0
20080428,114937.5000,114937.5000,114937.5000,114937.5000,259,0
20080429,115281.2500,115281.2500,114984.3750,114984.3750,4962,0
20080430,115296.8750,115765.6250,115234.3750,115765.6250,29,0
20080501,116031.2500,116046.8750,115734.3750,116046.8750,298,0
20080502,115203.1250,115203.1250,115203.1250,115203.1250,2607,0
20080505,115078.1250,115078.1250,115078.1250,115078.1250,497,0
20080506,114312.5000,114328.1250,114312.5000,114328.1250,698,0
20080507,114687.5000,114765.6250,114687.5000,114703.1250,106,0
20080508,115281.2500,115734.3750,115281.2500,115734.3750,196,0
20080509,116218.7500,116218.7500,116218.7500,116218.7500,310,0
20080512,116687.5000,116687.5000,116218.7500,116218.7500,525,0
20080513,116281.2500,116281.2500,114812.5000,114812.5000,403,0
20080514,114453.1250,114453.1250,114453.1250,114453.1250,1,0
20080515,115359.3750,115390.6250,115359.3750,115390.6250,1,0
20080516,115250.0000,115687.5000,115250.0000,115453.1250,640,0
20080519,115281.2500,115703.1250,115281.2500,115609.3750,9665,0
20080520,116343.7500,116343.7500,116328.1250,116328.1250,5194,0
20080521,115937.5000,116031.2500,115859.3750,116031.2500,7897,0
20080522,115406.2500,115406.2500,114890.6250,114890.6250,20671,0
20080523,115671.8750,115937.5000,115671.8750,115937.5000,12392,0
20080527,115453.1250,115453.1250,114734.3750,114734.3750,53707,0
20080528,114562.5000,114593.7500,113796.8750,113843.7500,67087,0
20080529,113453.1250,113453.1250,112500.0000,112984.3750,121535,0
20080530,113187.5000,113609.3750,113156.2500,113500.0000,32993,0
20080602,113562.5000,114375.0000,113312.5000,114109.3750,3665,0
20080603,114296.8750,115093.7500,113531.2500,114984.3750,13212,0
20080604,114968.7500,115375.0000,114343.7500,114359.3750,6701,0
20080605,114281.2500,114359.3750,113343.7500,113437.5000,15509,0
20080606,113421.8750,114828.1250,113343.7500,114437.5000,8541,0
20080609,114609.3750,114703.1250,113468.7500,114312.5000,5632,0
20080610,114000.0000,114140.6250,113031.2500,113343.7500,12808,0
20080611,113390.6250,114031.2500,113093.7500,113453.1250,1397,0
20080612,113078.1250,113218.7500,112015.6250,112250.0000,1783,0
20080613,111906.2500,112515.6250,111843.7500,111843.7500,3977,0
20080616,112265.6250,112468.7500,111828.1250,112125.0000,3551,0
20080617,112265.6250,112734.3750,111953.1250,112156.2500,2538,0
20080618,112343.7500,113234.3750,112343.7500,112968.7500,4382,0
20080619,112875.0000,113031.2500,112359.3750,112609.3750,4708,0
20080620,112562.5000,112562.5000,112562.5000,112562.5000,0,0
20080623,112312.5000,112359.3750,112250.0000,112312.5000,17,0
20080624,113125.0000,113125.0000,113125.0000,113125.0000,0,0
20080625,112968.7500,112968.7500,112968.7500,112968.7500,41,0
20080626,114000.0000,114000.0000,114000.0000,114000.0000,0,0
20080627,114656.2500,114656.2500,114656.2500,114656.2500,317,0
20080630,114875.0000,114875.0000,114609.3750,114609.3750,14,0
20080701,114875.0000,114875.0000,114531.2500,114531.2500,51,0
20080702,114656.2500,115140.6250,114656.2500,115140.6250,121,0
20080703,114890.6250,114890.6250,114890.6250,114890.6250,28,0
20080707,114906.2500,115312.5000,114906.2500,115312.5000,57,0
20080708,115890.6250,115890.6250,115890.6250,115890.6250,0,0
20080709,116218.7500,116218.7500,116218.7500,116218.7500,0,0
20080710,116343.7500,116343.7500,116343.7500,116343.7500,132,0
20080711,115406.2500,115406.2500,114875.0000,114875.0000,31,0
20080714,115750.0000,115750.0000,115750.0000,115750.0000,0,0
20080715,115875.0000,115875.0000,115875.0000,115875.0000,290,0
20080716,115140.6250,115140.6250,114500.0000,114500.0000,1,0
20080717,113640.6250,113640.6250,113640.6250,113640.6250,0,0
20080718,113328.1250,113328.1250,113328.1250,113328.1250,0,0
20080721,113562.5000,113562.5000,113562.5000,113562.5000,620,0
20080722,113171.8750,113171.8750,113171.8750,113171.8750,236,0
20080723,112718.7500,112718.7500,112640.6250,112640.6250,1,0
20080724,113093.7500,114140.6250,113093.7500,114031.2500,2,0
20080725,112859.3750,112859.3750,112859.3750,112859.3750,1,0
20080728,113781.2500,114062.5000,113781.2500,114062.5000,1,0
20080729,113921.8750,113921.8750,113921.8750,113921.8750,174,0
20080730,113859.3750,113859.3750,113859.3750,113859.3750,19,0
20080731,114531.2500,114531.2500,114531.2500,114531.2500,214,0
20080801,114937.5000,114937.5000,114937.5000,114937.5000,720,0
20080804,114906.2500,114906.2500,114734.3750,114734.3750,143,0
20080805,114281.2500,114312.5000,114281.2500,114312.5000,340,0
20080806,114375.0000,114375.0000,113562.5000,113703.1250,785,0
20080807,115296.8750,115296.8750,115296.8750,115296.8750,613,0
20080808,115437.5000,115437.5000,115421.8750,115421.8750,52,0
20080811,114250.0000,114609.3750,114250.0000,114609.3750,8,0
20080812,115515.6250,115546.8750,115515.6250,115546.8750,6,0
20080813,115781.2500,115781.2500,115125.0000,115125.0000,6,0
20080814,115968.7500,115968.7500,115968.7500,115968.7500,900,0
20080815,116593.7500,116593.7500,116546.8750,116546.8750,230,0
20080818,116656.2500,117000.0000,116656.2500,117000.0000,15,0
20080819,116671.8750,116671.8750,116671.8750,116671.8750,12747,0
20080820,117078.1250,117156.2500,117078.1250,117156.2500,13031,0
20080821,116734.3750,116859.3750,116671.8750,116859.3750,20795,0
20080822,116750.0000,116812.5000,116500.0000,116812.5000,14691,0
20080825,117953.1250,118062.5000,117640.6250,117687.5000,21384,0
20080826,117859.3750,117859.3750,117640.6250,117750.0000,44234,0
20080827,117187.5000,117921.8750,117187.5000,117921.8750,57689,0
20080828,117750.0000,117984.3750,117437.5000,117921.8750,68889,0
20080829,118046.8750,118234.3750,117203.1250,117312.5000,14272,0
20080902,117015.6250,118187.5000,116640.6250,118109.3750,9945,0
20080903,118203.1250,118687.5000,118109.3750,118593.7500,4712,0
20080904,118562.5000,119250.0000,118562.5000,119078.1250,9666,0
20080905,119593.7500,120062.5000,119062.5000,119078.1250,10832,0
20080908,117968.7500,119328.1250,117750.0000,119250.0000,11100,0
20080909,119281.2500,120359.3750,119234.3750,120187.5000,3645,0
20080910,120234.3750,120234.3750,119406.2500,119687.5000,9613,0
20080911,120156.2500,120562.5000,119750.0000,119984.3750,5125,0
20080912,119984.3750,120187.5000,118593.7500,118593.7500,2598,0
20080915,120531.2500,121296.8750,120187.5000,121296.8750,1112,0
20080916,123250.0000,123796.8750,121562.5000,121625.0000,4404,0
20080917,122031.2500,123140.6250,121609.3750,121937.5000,2114,0
20080918,121625.0000,122375.0000,121406.2500,121812.5000,2843,0
20080919,118875.0000,118890.6250,118156.2500,118156.2500,3439,0
20080922,116171.8750,116546.8750,116171.8750,116546.8750,1,0
20080923,116125.0000,116125.0000,116125.0000,116125.0000,7,0
20080924,117000.0000,117000.0000,116406.2500,116406.2500,1,0
20080925,115796.8750,115796.8750,115796.8750,115796.8750,38,0
20080926,116437.5000,116468.7500,116437.5000,116468.7500,2,0
20080929,118828.1250,118828.1250,118828.1250,118828.1250,61,0
20080930,116453.1250,116687.5000,116156.2500,116156.2500,1,0
20081001,118125.0000,118125.0000,117187.5000,117187.5000,1,0
20081002,118328.1250,118328.1250,118328.1250,118328.1250,0,0
20081003,118593.7500,118593.7500,118593.7500,118593.7500,390,0
20081006,121062.5000,121062.5000,120890.6250,120890.6250,2,0
20081007,119640.6250,119640.6250,119640.6250,119640.6250,6,0
20081008,120218.7500,120218.7500,117109.3750,117109.3750,3,0
20081009,115343.7500,115343.7500,115343.7500,115343.7500,0,0
20081010,115468.7500,115468.7500,115468.7500,115468.7500,29,0
20081014,113250.0000,113468.7500,113250.0000,113468.7500,1,0
20081015,112937.5000,112937.5000,112937.5000,112937.5000,1,0
20081016,113156.2500,113156.2500,113093.7500,113093.7500,6,0
20081017,111218.7500,111750.0000,111218.7500,111750.0000,2,0
20081020,112234.3750,112234.3750,112234.3750,112234.3750,0,0
20081021,113953.1250,113953.1250,113953.1250,113953.1250,3905,0
20081022,114734.3750,114734.3750,114734.3750,114734.3750,110,0
20081023,115656.2500,116765.6250,115625.0000,116765.6250,2,0
20081024,116953.1250,116953.1250,115656.2500,115656.2500,64,0
20081027,116062.5000,116062.5000,116062.5000,116062.5000,151,0
20081028,115093.7500,115093.7500,115093.7500,115093.7500,0,0
20081029,113765.6250,113765.6250,113765.6250,113765.6250,576,0
20081030,113046.8750,113046.8750,113046.8750,113046.8750,130,0
20081031,111796.8750,111796.8750,111796.8750,111796.8750,368,0
20081103,111968.7500,112250.0000,111968.7500,112250.0000,492,0
20081104,114062.5000,114062.5000,114062.5000,114062.5000,806,0
20081105,115250.0000,115343.7500,114468.7500,115250.0000,279,0
20081106,114734.3750,115453.1250,114734.3750,115453.1250,197,0
20081107,114546.8750,115078.1250,114546.8750,115046.8750,79,0
20081110,116328.1250,116328.1250,116328.1250,116328.1250,6,0
20081112,117000.0000,117000.0000,116781.2500,116781.2500,62,0
20081113,115734.3750,115734.3750,115734.3750,115734.3750,1431,0
20081114,117250.0000,117250.0000,117250.0000,117250.0000,12142,0
20081117,117531.2500,117531.2500,117531.2500,117531.2500,5390,0
20081118,118921.8750,118921.8750,118921.8750,118921.8750,7655,0
20081119,120875.0000,120875.0000,120875.0000,120875.0000,3995,0
20081120,122296.8750,124609.3750,122296.8750,124609.3750,39825,0
20081121,124796.8750,125125.0000,124312.5000,125125.0000,17472,0
20081124,124937.5000,124968.7500,124250.0000,124250.0000,70216,0
20081125,125765.6250,126937.5000,125765.6250,125968.7500,39532,0
20081126,126531.2500,127406.2500,126531.2500,127062.5000,29131,0
20081128,127593.7500,127875.0000,127375.0000,127484.3750,10245,0
20081201,128265.6250,131000.0000,128265.6250,130640.6250,14442,0
20081202,130281.2500,131250.0000,129500.0000,131234.3750,7248,0
20081203,130984.3750,131984.3750,130468.7500,131953.1250,49585,0
20081204,132218.7500,133875.0000,132218.7500,133875.0000,2637,0
20081205,134281.2500,134968.7500,133328.1250,133421.8750,7045,0
20081208,133078.1250,134156.2500,133031.2500,133468.7500,1177,0
20081209,133578.1250,134828.1250,133218.7500,134359.3750,582,0
20081210,134031.2500,134203.1250,132750.0000,133796.8750,2355,0
20081211,134046.8750,134921.8750,133000.0000,134421.8750,3671,0
20081212,135218.7500,135500.0000,132765.6250,134812.5000,881,0
20081215,134453.1250,135718.7500,134453.1250,135203.1250,507,0
20081216,135875.0000,137375.0000,135328.1250,137375.0000,1407,0
20081217,139718.7500,140281.2500,138953.1250,139343.7500,2429,0
20081218,140000.0000,141500.0000,140000.0000,141390.6250,379,0
20081219,140781.2500,141718.7500,140375.0000,140796.8750,1003,0
20081222,140750.0000,141437.5000,140234.3750,140687.5000,1489,0
20081223,139718.7500,139718.7500,139718.7500,139718.7500,0,0
20081224,139187.5000,139187.5000,139187.5000,139187.5000,0,0
20081226,139875.0000,139875.0000,139875.0000,139875.0000,0,0
20081229,139593.7500,139593.7500,139593.7500,139593.7500,0,0
20081230,140109.3750,140109.3750,140109.3750,140109.3750,0,0
20081231,136734.3750,136734.3750,136734.3750,136734.3750,0,0
20090102,134140.6250,134140.6250,134140.6250,134140.6250,206,0
20090105,131843.7500,131843.7500,131687.5000,131687.5000,1,0
20090106,130640.6250,131421.8750,130640.6250,131421.8750,1,0
20090107,131375.0000,131375.0000,131375.0000,131375.0000,0,0
20090108,131734.3750,131734.3750,131734.3750,131734.3750,21,0
20090109,131859.3750,131859.3750,131859.3750,131859.3750,0,0
20090112,133484.3750,133484.3750,133484.3750,133484.3750,598,0
20090113,133000.0000,133500.0000,133000.0000,133500.0000,1,0
20090114,135562.5000,135562.5000,135562.5000,135562.5000,0,0
20090115,135843.7500,135843.7500,135843.7500,135843.7500,1063,0
20090116,135062.5000,135062.5000,134937.5000,134937.5000,1,0
20090120,133656.2500,133656.2500,133656.2500,133656.2500,0,0
20090121,130390.6250,130390.6250,130390.6250,130390.6250,527,0
20090122,129406.2500,129406.2500,128671.8750,128671.8750,44,0
20090123,127562.5000,128343.7500,127562.5000,128343.7500,1,0
20090126,127656.2500,127968.7500,127656.2500,127968.7500,1,0
20090127,128671.8750,129937.5000,128671.8750,129937.5000,1,0
20090128,129140.6250,129140.6250,127656.2500,127656.2500,5,0
20090129,127531.2500,127531.2500,125859.3750,125859.3750,17,0
20090130,125406.2500,125406.2500,125406.2500,125406.2500,24,0
20090202,127468.7500,127468.7500,127468.7500,127468.7500,0,0
20090203,125656.2500,125656.2500,125656.2500,125656.2500,460,0
20090204,125328.1250,125328.1250,125328.1250,125328.1250,701,0
20090205,125593.7500,125593.7500,125593.7500,125593.7500,397,0
20090206,124531.2500,124531.2500,124531.2500,124531.2500,9,0
20090209,124234.3750,124375.0000,124234.3750,124375.0000,1349,0
20090210,125796.8750,126625.0000,125796.8750,126625.0000,1285,0
20090211,127437.5000,127437.5000,127437.5000,127437.5000,3374,0
20090212,127984.3750,127984.3750,127984.3750,127984.3750,527,0
20090213,126125.0000,126125.0000,124984.3750,124984.3750,771,0
20090217,127859.3750,128046.8750,127750.0000,128046.8750,4704,0
20090218,128187.5000,128187.5000,127390.6250,127390.6250,13404,0
20090219,125031.2500,125031.2500,125031.2500,125031.2500,27563,0
20090220,126453.1250,126453.1250,126453.1250,126453.1250,28775,0
20090223,125328.1250,126734.3750,125328.1250,126734.3750,37646,0
20090224,127187.5000,127593.7500,126625.0000,126671.8750,66004,0
20090225,126328.1250,126515.6250,124968.7500,124968.7500,42947,0
20090226,123968.7500,124968.7500,123953.1250,124578.1250,46532,0
20090227,125109.3750,125156.2500,123250.0000,123343.7500,2849,0
20090302,124515.6250,125312.5000,124250.0000,124734.3750,8349,0
20090303,124359.3750,125406.2500,124187.5000,124484.3750,6317,0
20090304,123859.3750,124234.3750,123531.2500,123765.6250,3646,0
20090305,125031.2500,127031.2500,125031.2500,126968.7500,1757,0
20090306,127468.7500,127796.8750,126406.2500,127281.2500,2282,0
20090309,126906.2500,126906.2500,125625.0000,126187.5000,368,0
20090310,125703.1250,125703.1250,124875.0000,124953.1250,1114,0
20090311,124843.7500,125828.1250,124265.6250,125812.5000,4461,0
20090312,126203.1250,127015.6250,125640.6250,126484.3750,5006,0
20090313,126000.0000,127156.2500,126000.0000,126234.3750,1699,0
20090316,124937.5000,124968.7500,124453.1250,124968.7500,3200,0
20090317,125281.2500,125718.7500,124218.7500,124234.3750,3595,0
20090318,124000.0000,132546.8750,124000.0000,129281.2500,4761,0
20090319,130750.0000,130750.0000,129468.7500,129468.7500,3026,0
20090320,130093.7500,130171.8750,129250.0000,129250.0000,3184,0
20090323,127328.1250,127328.1250,127328.1250,127328.1250,0,0
20090324,127828.1250,127828.1250,127828.1250,127828.1250,0,0
20090325,126453.1250,126453.1250,126453.1250,126453.1250,60,0
20090326,126156.2500,127265.6250,126156.2500,127265.6250,2,0
20090327,127625.0000,127625.0000,127203.1250,127203.1250,2,0
20090330,128265.6250,128265.6250,127656.2500,127656.2500,1,0
20090331,128390.6250,128390.6250,128390.6250,128390.6250,0,0
20090401,129265.6250,129265.6250,129265.6250,129265.6250,0,0
20090402,127859.3750,127859.3750,127859.3750,127859.3750,0,0
20090403,125687.5000,125687.5000,125687.5000,125687.5000,10,0
20090406,124781.2500,124781.2500,124781.2500,124781.2500,0,0
20090407,125484.3750,125484.3750,125484.3750,125484.3750,4,0
20090408,126296.8750,126296.8750,126296.8750,126296.8750,0,0
20090409,124625.0000,124625.0000,124625.0000,124625.0000,0,0
20090413,125781.2500,125781.2500,125781.2500,125781.2500,0,0
20090414,126343.7500,126343.7500,126343.7500,126343.7500,0,0
20090415,126593.7500,126593.7500,126593.7500,126593.7500,0,0
20090416,125656.2500,125656.2500,125656.2500,125656.2500,19,0
20090417,124171.8750,124171.8750,124015.6250,124015.6250,1,0
20090420,125328.1250,125328.1250,125328.1250,125328.1250,0,0
20090421,124328.1250,124328.1250,124328.1250,124328.1250,0,0
20090422,123296.8750,123296.8750,123296.8750,123296.8750,0,0
20090423,123875.0000,123875.0000,123875.0000,123875.0000,0,0
20090424,122890.6250,122890.6250,122890.6250,122890.6250,0,0
20090427,123687.5000,123687.5000,123687.5000,123687.5000,34,0
20090428,123000.0000,123031.2500,122453.1250,122453.1250,96,0
20090429,122171.8750,122171.8750,121375.0000,121375.0000,4,0
20090430,121187.5000,121187.5000,121187.5000,121187.5000,58,0
20090501,120390.6250,120765.6250,120390.6250,120765.6250,1,0
20090504,121140.6250,121140.6250,121140.6250,121140.6250,0,0
20090505,121187.5000,121187.5000,121187.5000,121187.5000,0,0
20090506,120984.3750,120984.3750,120984.3750,120984.3750,68,0
20090507,118625.0000,119046.8750,118625.0000,119046.8750,1,0
20090508,118953.1250,118953.1250,118953.1250,118953.1250,482,0
20090511,119875.0000,120375.0000,119875.0000,120375.0000,645,0
20090512,119875.0000,120656.2500,119875.0000,120656.2500,873,0
20090513,121703.1250,121703.1250,121593.7500,121593.7500,2130,0
20090514,121703.1250,122000.0000,121125.0000,121765.6250,376,0
20090515,121671.8750,121671.8750,121156.2500,121562.5000,6786,0
20090518,122093.7500,122093.7500,120421.8750,120421.8750,4812,0
20090519,120218.7500,120343.7500,120218.7500,120343.7500,7517,0
20090520,121109.3750,121109.3750,121109.3750,121109.3750,22063,0
20090521,118656.2500,118984.3750,118656.2500,118984.3750,26104,0
20090522,118375.0000,118375.0000,117937.5000,117937.5000,17570,0
20090526,118281.2500,118281.2500,117265.6250,117265.6250,27066,0
20090527,117562.5000,117562.5000,115312.5000,115312.5000,66844,0
20090528,115718.7500,115718.7500,115140.6250,115703.1250,77900,0
20090529,115859.3750,117687.5000,115859.3750,117656.2500,6406,0
20090601,117250.0000,117250.0000,114562.5000,114562.5000,7451,0
20090602,115031.2500,115359.3750,114609.3750,115343.7500,2742,0
20090603,115687.5000,116281.2500,115468.7500,116250.0000,4753,0
20090604,115640.6250,115656.2500,114437.5000,114437.5000,5376,0
20090605,114218.7500,114421.8750,113093.7500,113218.7500,3858,0
20090608,113968.7500,114234.3750,113437.5000,113437.5000,2100,0
20090609,113750.0000,114000.0000,113421.8750,113640.6250,1030,0
20090610,112890.6250,113343.7500,112031.2500,112687.5000,4171,0
20090611,111875.0000,113781.2500,111781.2500,113562.5000,1906,0
20090612,113937.5000,114312.5000,113781.2500,114312.5000,2448,0
20090615,114593.7500,115156.2500,114500.0000,115156.2500,462,0
20090616,114812.5000,116000.0000,114812.5000,115687.5000,3166,0
20090617,115890.6250,117062.5000,115890.6250,116312.5000,2969,0
20090618,115687.5000,115687.5000,114171.8750,114171.8750,4207,0
20090619,114140.6250,114859.3750,113843.7500,114859.3750,166922,0
20090622,115031.2500,115031.2500,115031.2500,115031.2500,25,0
20090623,115875.0000,115875.0000,115875.0000,115875.0000,40,0
20090624,115234.3750,115234.3750,115234.3750,115234.3750,59,0
20090625,116687.5000,116687.5000,116687.5000,116687.5000,77,0
20090626,117203.1250,117203.1250,117203.1250,117203.1250,77,0
20090629,117250.0000,117250.0000,117250.0000,117250.0000,128,0
20090630,117046.8750,117046.8750,117046.8750,117046.8750,109,0
20090701,116921.8750,116921.8750,116921.8750,116921.8750,109,0
20090702,117625.0000,117625.0000,117625.0000,117625.0000,219,0
20090706,117531.2500,117531.2500,117531.2500,117531.2500,64,0
20090707,118125.0000,118125.0000,118125.0000,118125.0000,35,0
20090708,119953.1250,119953.1250,119953.1250,119953.1250,313,0
20090709,118062.5000,118062.5000,118062.5000,118062.5000,50,0
20090710,119453.1250,119453.1250,119453.1250,119453.1250,52,0
20090713,118796.8750,118796.8750,118796.8750,118796.8750,52,0
20090714,117453.1250,117453.1250,117453.1250,117453.1250,92,0
20090715,115640.6250,115640.6250,115640.6250,115640.6250,146,0
20090716,116031.2500,116031.2500,116031.2500,116031.2500,71,0
20090717,115046.8750,115046.8750,115046.8750,115046.8750,102,0
20090720,115968.7500,115968.7500,115968.7500,115968.7500,220,0
20090721,117078.1250,117078.1250,117078.1250,117078.1250,413,0
20090722,116031.2500,116031.2500,116031.2500,116031.2500,1075,0
20090723,115781.2500,115781.2500,114390.6250,114390.6250,390,0
20090724,115781.2500,115781.2500,114484.3750,114843.7500,52,0
20090727,114265.6250,115046.8750,113750.0000,114265.6250,141,0
20090728,114703.1250,115437.5000,114000.0000,114703.1250,56,0
20090729,115203.1250,115734.3750,114265.6250,115203.1250,200,0
20090730,115781.2500,116078.1250,114515.6250,115781.2500,714,0
20090731,117734.3750,117734.3750,115875.0000,117734.3750,389,0
20090803,117093.7500,117093.7500,116218.7500,116312.5000,1855,0
20090804,117093.7500,117093.7500,115218.7500,115765.6250,1599,0
20090805,114781.2500,116406.2500,114781.2500,114781.2500,346,0
20090806,115156.2500,115515.6250,114265.6250,115156.2500,389,0
20090807,114000.0000,115515.6250,114000.0000,114000.0000,593,0
20090810,115093.7500,115156.2500,113593.7500,115093.7500,853,0
20090811,116203.1250,116312.5000,114843.7500,116203.1250,1450,0
20090812,115578.1250,116656.2500,114687.5000,115578.1250,4026,0
20090813,116906.2500,117046.8750,114687.5000,116906.2500,5290,0
20090814,117859.3750,117859.3750,117500.0000,117500.0000,3497,0
20090817,118468.7500,118468.7500,118406.2500,118406.2500,8669,0
20090818,118625.0000,118625.0000,118015.6250,118015.6250,36795,0
20090819,118875.0000,118875.0000,118343.7500,118593.7500,36183,0
20090820,118875.0000,119046.8750,118156.2500,119046.8750,19902,0
20090821,117984.3750,117984.3750,117546.8750,117546.8750,38490,0
20090824,117984.3750,118656.2500,116937.5000,118515.6250,124218,0
20090825,118484.3750,119203.1250,118453.1250,119203.1250,162459,0
20090826,119531.2500,119593.7500,119312.5000,119578.1250,253416,0
20090827,119109.3750,119531.2500,119062.5000,119078.1250,294913,0
20090828,118656.2500,119156.2500,118656.2500,119093.7500,213199,0
20090831,119093.7500,119781.2500,118875.0000,119750.0000,219373,0
20090901,119750.0000,120031.2500,119625.0000,120000.0000,245607,0
20090902,119875.0000,121156.2500,119875.0000,121156.2500,166156,0
20090903,120625.0000,120718.7500,120500.0000,120687.5000,137807,0
20090904,120281.2500,120468.7500,119062.5000,119062.5000,164972,0
20090908,118937.5000,118937.5000,118593.7500,118593.7500,176383,0
20090909,118093.7500,118937.5000,117625.0000,118343.7500,203499,0
20090910,118656.2500,120375.0000,118656.2500,120375.0000,244047,0
20090911,120281.2500,121375.0000,120250.0000,120500.0000,202019,0
20090914,120312.5000,120375.0000,119812.5000,119843.7500,131168,0
20090915,119437.5000,119468.7500,119187.5000,119187.5000,192910,0
20090916,119968.7500,119968.7500,118750.0000,118906.2500,245512,0
20090917,118812.5000,120093.7500,118812.5000,120093.7500,210605,0
20090918,120031.2500,120031.2500,119218.7500,119281.2500,141360,0
20090921,119281.2500,119593.7500,118937.5000,119031.2500,173420,0
20090922,118437.5000,118593.7500,117843.7500,118437.5000,32,0
20090923,118968.7500,118968.7500,117812.5000,118968.7500,25,0
20090924,119312.5000,119625.0000,118812.5000,119312.5000,39,0
20090925,120187.5000,120343.7500,119250.0000,120187.5000,53,0
20090928,120656.2500,120750.0000,120062.5000,120656.2500,46,0
20090929,120906.2500,121093.7500,120218.7500,120906.2500,67,0
20090930,120656.2500,121093.7500,120468.7500,120656.2500,39,0
20091001,122031.2500,122375.0000,120531.2500,122031.2500,331,0
20091002,121687.5000,123093.7500,121687.5000,121687.5000,219,0
20091005,121718.7500,122375.0000,121718.7500,121718.7500,439,0
20091006,121437.5000,121875.0000,121156.2500,121437.5000,45,0
20091007,122312.5000,122312.5000,121312.5000,122312.5000,48,0
20091008,121156.2500,122656.2500,121031.2500,121156.2500,48,0
20091009,119343.7500,121437.5000,119031.2500,119343.7500,187,0
20091013,120281.2500,120437.5000,119593.7500,120281.2500,107,0
20091014,118781.2500,119593.7500,118437.5000,118781.2500,330,0
20091015,118156.2500,119000.0000,118031.2500,118156.2500,137,0
20091016,118937.5000,118937.5000,118062.5000,118937.5000,167,0
20091019,118843.7500,119281.2500,118843.7500,119281.2500,85,0
20091020,119843.7500,120062.5000,119843.7500,120062.5000,193,0
20091021,119843.7500,120156.2500,118968.7500,119156.2500,5565,0
20091022,119000.0000,119656.2500,118718.7500,119000.0000,103,0
20091023,118406.2500,118781.2500,118250.0000,118406.2500,317,0
20091026,117375.0000,118375.0000,117187.5000,117375.0000,744,0
20091027,118437.5000,118437.5000,117218.7500,118437.5000,532,0
20091028,119156.2500,119406.2500,118406.2500,119156.2500,1633,0
20091029,117968.7500,119187.5000,117687.5000,117968.7500,699,0
20091030,119500.0000,119500.0000,118343.7500,119500.0000,759,0
20091102,119093.7500,119781.2500,118906.2500,119093.7500,1156,0
20091103,118343.7500,119687.5000,118156.2500,118343.7500,1036,0
20091104,117312.5000,118437.5000,117281.2500,117312.5000,1771,0
20091105,117375.0000,117875.0000,117156.2500,117375.0000,2652,0
20091106,117593.7500,118125.0000,116812.5000,117593.7500,1826,0
20091109,117687.5000,118031.2500,117250.0000,117687.5000,8909,0
20091110,117562.5000,118500.0000,117343.7500,117562.5000,3630,0
20091111,118593.7500,118593.7500,117343.7500,118593.7500,563,0
20091112,117843.7500,118093.7500,117843.7500,118093.7500,4222,0
20091113,117843.7500,118656.2500,117843.7500,118656.2500,6740,0
20091116,120000.0000,120125.0000,120000.0000,120125.0000,12434,0
20091117,120250.0000,120375.0000,120250.0000,120375.0000,8245,0
20091118,120250.0000,120562.5000,119625.0000,119812.5000,11684,0
20091119,120500.0000,120500.0000,120156.2500,120156.2500,57198,0
20091120,120250.0000,120250.0000,120250.0000,120250.0000,62677,0
20091123,120250.0000,120281.2500,119375.0000,120281.2500,223108,0
20091124,120593.7500,120937.5000,120500.0000,120937.5000,328279,0
20091125,120718.7500,121781.2500,120718.7500,121562.5000,297153,0
20091127,122312.5000,122625.0000,122125.0000,122625.0000,157629,0
20091130,122375.0000,122718.7500,122375.0000,122718.7500,209753,0
20091201,122125.0000,122125.0000,121625.0000,121625.0000,238020,0
20091202,121500.0000,121718.7500,121218.7500,121218.7500,265654,0
20091203,120656.2500,120687.5000,120125.0000,120187.5000,291908,0
20091204,120250.0000,120250.0000,118531.2500,118812.5000,274361,0
20091207,119343.7500,119375.0000,119125.0000,119125.0000,189551,0
20091208,119687.5000,120156.2500,119593.7500,119656.2500,212310,0
20091209,119343.7500,119343.7500,118843.7500,119281.2500,231145,0
20091210,118843.7500,118875.0000,118250.0000,118406.2500,250193,0
20091211,118000.0000,118000.0000,117250.0000,117843.7500,278380,0
20091214,117843.7500,118125.0000,117843.7500,118031.2500,148633,0
20091215,117468.7500,117781.2500,117468.7500,117562.5000,204367,0
20091216,117656.2500,117968.7500,117500.0000,117500.0000,179304,0
20091217,118218.7500,118937.5000,118218.7500,118937.5000,208945,0
20091218,118875.0000,118875.0000,118250.0000,118250.0000,174878,0
20091221,117656.2500,117656.2500,116875.0000,116875.0000,186770,0
20091222,116343.7500,116625.0000,116093.7500,116093.7500,182778,0
20091223,114437.5000,114906.2500,114437.5000,114437.5000,10,0
20091224,113781.2500,114500.0000,113781.2500,113781.2500,22,0
20091228,113593.7500,113593.7500,113531.2500,113531.2500,48,0
20091229,113593.7500,114031.2500,113593.7500,113968.7500,14,0
20091230,114437.5000,114437.5000,114062.5000,114437.5000,14,0
20091231,113968.7500,114031.2500,113156.2500,113968.7500,112,0
20100104,113656.2500,114156.2500,113375.0000,113656.2500,58,0
20100105,114593.7500,114656.2500,113781.2500,114593.7500,40,0
20100106,113843.7500,114375.0000,113500.0000,113843.7500,65,0
20100107,113843.7500,114187.5000,113437.5000,113843.7500,133,0
20100108,114000.0000,114281.2500,113343.7500,114000.0000,251,0
20100111,113718.7500,114093.7500,113531.2500,113718.7500,33,0
20100112,115343.7500,115437.5000,113968.7500,115343.7500,454,0
20100113,114468.7500,115531.2500,114312.5000,114468.7500,247,0
20100114,115312.5000,115843.7500,114343.7500,115312.5000,247,0
20100115,115875.0000,116218.7500,115343.7500,115875.0000,257,0
20100119,115437.5000,115656.2500,115437.5000,115656.2500,112,0
20100120,115437.5000,116593.7500,115437.5000,116468.7500,196,0
20100121,116343.7500,117125.0000,116343.7500,117125.0000,495,0
20100122,117125.0000,117343.7500,117125.0000,117343.7500,994,0
20100125,117125.0000,117281.2500,116812.5000,116812.5000,1021,0
20100126,116781.2500,116781.2500,116781.2500,116781.2500,135,0
20100127,116843.7500,116843.7500,116843.7500,116843.7500,279,0
20100128,116656.2500,116656.2500,116656.2500,116656.2500,723,0
20100129,117312.5000,117312.5000,117312.5000,117312.5000,2415,0
20100201,116656.2500,116656.2500,116656.2500,116656.2500,778,0
20100202,116906.2500,116906.2500,116906.2500,116906.2500,2027,0
20100203,115875.0000,115875.0000,115875.0000,115875.0000,6135,0
20100204,117281.2500,117281.2500,117281.2500,117281.2500,5055,0
20100205,118000.0000,118000.0000,118000.0000,118000.0000,3517,0
20100208,117531.2500,117531.2500,117437.5000,117437.5000,571,0
20100209,117531.2500,117531.2500,116812.5000,116812.5000,1458,0
20100210,116062.5000,116062.5000,116062.5000,116062.5000,7432,0
20100211,115312.5000,115750.0000,115312.5000,115750.0000,7432,0
20100212,115937.5000,116062.5000,115937.5000,116062.5000,1133,0
20100216,116406.2500,116406.2500,116312.5000,116312.5000,3673,0
20100217,115843.7500,115843.7500,115312.5000,115312.5000,7613,0
20100218,115843.7500,115843.7500,114687.5000,114687.5000,9537,0
20100219,115093.7500,115312.5000,115093.7500,115312.5000,50931,0
20100222,114968.7500,114968.7500,114906.2500,114906.2500,70006,0
20100223,115875.0000,116406.2500,115875.0000,116406.2500,253185,0
20100224,116750.0000,116750.0000,116093.7500,116250.0000,348333,0
20100225,116906.2500,116937.5000,116781.2500,116937.5000,237722,0
20100226,117187.5000,117750.0000,117187.5000,117687.5000,314118,0
20100301,117468.7500,117656.2500,117187.5000,117468.7500,176987,0
20100302,117062.5000,117375.0000,117062.5000,117343.7500,212224,0
20100303,117343.7500,117343.7500,116937.5000,117281.2500,214524,0
20100304,117281.2500,117812.5000,117187.5000,117812.5000,290459,0
20100305,117687.5000,117687.5000,116625.0000,116687.5000,298687,0
20100308,116437.5000,116437.5000,116406.2500,116406.2500,145832,0
20100309,116750.0000,116750.0000,116312.5000,116437.5000,194549,0
20100310,116187.5000,116312.5000,115906.2500,116312.5000,189348,0
20100311,116031.2500,116656.2500,116031.2500,116593.7500,279852,0
20100312,116312.5000,117156.2500,116156.2500,116937.5000,328951,0
20100315,117031.2500,117031.2500,116500.0000,116906.2500,194511,0
20100316,116906.2500,117687.5000,116906.2500,117656.2500,244008,0
20100317,117906.2500,117906.2500,117687.5000,117906.2500,217194,0
20100318,118156.2500,118343.7500,117718.7500,117718.7500,234578,0
20100319,117625.0000,118250.0000,117406.2500,117906.2500,232417,0
20100322,117875.0000,118000.0000,117875.0000,117968.7500,158945,0
20100323,116531.2500,116531.2500,116531.2500,116531.2500,22,0
20100324,115343.7500,115343.7500,114656.2500,114656.2500,79,0
20100325,115343.7500,115343.7500,113843.7500,113843.7500,18,0
20100326,114218.7500,114218.7500,114218.7500,114218.7500,5,0
20100329,114281.2500,114281.2500,114281.2500,114281.2500,7,0
20100330,114468.7500,114468.7500,114468.7500,114468.7500,20,0
20100331,114937.5000,114937.5000,114937.5000,114937.5000,80,0
20100401,114718.7500,114718.7500,114718.7500,114718.7500,86,0
20100402,113687.5000,113687.5000,113687.5000,113687.5000,11,0
20100405,113187.5000,113187.5000,113187.5000,113187.5000,117,0
20100406,113218.7500,113218.7500,113218.7500,113218.7500,45,0
20100407,114500.0000,114500.0000,114500.0000,114500.0000,167,0
20100408,114218.7500,114218.7500,114218.7500,114218.7500,47,0
20100409,114468.7500,114468.7500,114468.7500,114468.7500,7,0
20100412,115093.7500,115093.7500,115093.7500,115093.7500,43,0
20100413,115531.2500,115531.2500,115531.2500,115531.2500,222,0
20100414,114843.7500,114843.7500,114843.7500,114843.7500,340,0
20100415,114937.5000,114937.5000,114937.5000,114937.5000,319,0
20100416,115781.2500,115781.2500,115781.2500,115781.2500,149,0
20100419,115406.2500,115406.2500,115406.2500,115406.2500,795,0
20100420,115656.2500,115656.2500,115656.2500,115656.2500,219,0
20100421,116562.5000,116562.5000,116562.5000,116562.5000,458,0
20100422,116218.7500,116218.7500,116218.7500,116218.7500,411,0
20100423,115812.5000,115812.5000,115812.5000,115812.5000,44,0
20100426,115812.5000,115812.5000,115812.5000,115812.5000,603,0
20100427,117406.2500,117406.2500,117406.2500,117406.2500,1034,0
20100428,116500.0000,116500.0000,116500.0000,116500.0000,241,0
20100429,117187.5000,117187.5000,117187.5000,117187.5000,2297,0
20100430,118093.7500,118093.7500,118093.7500,118093.7500,1886,0
20100503,117750.0000,117750.0000,117750.0000,117750.0000,720,0
20100504,119062.5000,119093.7500,119062.5000,119093.7500,2233,0
20100505,119062.5000,119718.7500,119062.5000,119718.7500,4853,0
20100506,120468.7500,122906.2500,120468.7500,122906.2500,14013,0
20100507,120468.7500,121375.0000,120468.7500,121375.0000,3654,0
20100510,120156.2500,120156.2500,120156.2500,120156.2500,5564,0
20100511,120093.7500,120093.7500,120093.7500,120093.7500,3342,0
20100512,119687.5000,119687.5000,119625.0000,119625.0000,4056,0
20100513,119687.5000,119843.7500,119687.5000,119843.7500,10218,0
20100514,121437.5000,121437.5000,121437.5000,121437.5000,8889,0
20100517,120812.5000,120812.5000,120812.5000,120812.5000,10037,0
20100518,122125.0000,122125.0000,122125.0000,122125.0000,11007,0
20100519,122250.0000,122250.0000,122250.0000,122250.0000,26848,0
20100520,123562.5000,123562.5000,123562.5000,123562.5000,37885,0
20100521,125437.5000,125437.5000,124281.2500,124500.0000,37971,0
20100524,125437.5000,125437.5000,124031.2500,124031.2500,152406,0
20100525,124906.2500,124906.2500,124906.2500,124906.2500,240475,0
20100526,123687.5000,124031.2500,123687.5000,124031.2500,362275,0
20100527,123250.0000,123250.0000,122437.5000,122437.5000,362275,0
20100528,122437.5000,122718.7500,122375.0000,122656.2500,251746,0
20100601,123093.7500,123750.0000,122562.5000,122781.2500,301529,0
20100602,123093.7500,123093.7500,122312.5000,122312.5000,267328,0
20100603,121562.5000,122312.5000,121281.2500,121843.7500,270681,0
20100604,122437.5000,124375.0000,122437.5000,124375.0000,352807,0
20100607,123875.0000,124281.2500,123843.7500,124281.2500,249496,0
20100608,124375.0000,124625.0000,124343.7500,124593.7500,253457,0
20100609,124031.2500,124375.0000,123781.2500,124375.0000,254271,0
20100610,124125.0000,124125.0000,122562.5000,122562.5000,309828,0
20100611,122906.2500,124218.7500,122906.2500,124218.7500,252066,0
20100614,123156.2500,123281.2500,122843.7500,123281.2500,200451,0
20100615,123500.0000,123625.0000,122531.2500,122718.7500,229683,0
20100616,123375.0000,123375.0000,122812.5000,123125.0000,238464,0
20100617,123187.5000,124500.0000,123187.5000,124406.2500,276112,0
20100618,124281.2500,124281.2500,123875.0000,123937.5000,149909,0
20100621,122843.7500,123687.5000,122656.2500,123625.0000,266814,0
20100622,123343.7500,123343.7500,123343.7500,123343.7500,38,0
20100623,123937.5000,123937.5000,123937.5000,123937.5000,113,0
20100624,123625.0000,123625.0000,123625.0000,123625.0000,173,0
20100625,123937.5000,123937.5000,123937.5000,123937.5000,167,0
20100628,124875.0000,124875.0000,124875.0000,124875.0000,90,0
20100629,125718.7500,125718.7500,125718.7500,125718.7500,561,0
20100630,126093.7500,126093.7500,126093.7500,126093.7500,210,0
20100701,126593.7500,126593.7500,126593.7500,126593.7500,210,0
20100702,125750.0000,125750.0000,125750.0000,125750.0000,279,0
20100706,126593.7500,126593.7500,126593.7500,126593.7500,249,0
20100707,125906.2500,125906.2500,125906.2500,125906.2500,43,0
20100708,125375.0000,125375.0000,125375.0000,125375.0000,85,0
20100709,124875.0000,124875.0000,124875.0000,124875.0000,59,0
20100712,124937.5000,124937.5000,124937.5000,124937.5000,127,0
20100713,124062.5000,124062.5000,124062.5000,124062.5000,72,0
20100714,125187.5000,125187.5000,125187.5000,125187.5000,223,0
20100715,126250.0000,126250.0000,126250.0000,126250.0000,407,0
20100716,126687.5000,126687.5000,126687.5000,126687.5000,1232,0
20100719,126187.5000,126187.5000,126187.5000,126187.5000,301,0
20100720,126562.5000,126562.5000,126562.5000,126562.5000,266,0
20100721,127437.5000,127437.5000,127437.5000,127437.5000,333,0
20100722,126687.5000,126687.5000,126687.5000,126687.5000,183,0
20100723,125750.0000,125750.0000,125750.0000,125750.0000,417,0
20100726,125812.5000,125812.5000,125812.5000,125812.5000,339,0
20100727,124937.5000,124937.5000,124937.5000,124937.5000,717,0
20100728,125437.5000,125437.5000,125437.5000,125437.5000,474,0
20100729,125468.7500,125468.7500,125468.7500,125468.7500,927,0
20100730,127312.5000,127312.5000,127312.5000,127312.5000,508,0
20100802,126218.7500,126218.7500,126218.7500,126218.7500,324,0
20100803,127000.0000,127000.0000,127000.0000,127000.0000,540,0
20100804,126500.0000,126500.0000,126500.0000,126500.0000,790,0
20100805,126968.7500,126968.7500,126968.7500,126968.7500,932,0
20100806,128125.0000,128125.0000,128125.0000,128125.0000,1316,0
20100809,127937.5000,127937.5000,127937.5000,127937.5000,1155,0
20100810,128375.0000,128375.0000,128375.0000,128375.0000,4199,0
20100811,129250.0000,129968.7500,129250.0000,129968.7500,2818,0
20100812,129250.0000,129812.5000,129250.0000,129812.5000,2654,0
20100813,130593.7500,130593.7500,130593.7500,130593.7500,5761,0
20100816,132500.0000,132500.0000,132500.0000,132500.0000,8521,0
20100817,131750.0000,131750.0000,131500.0000,131500.0000,16104,0
20100818,131750.0000,131937.5000,131750.0000,131937.5000,8110,0
20100819,133312.5000,133312.5000,132937.5000,132937.5000,23121,0
20100820,133125.0000,133125.0000,132593.7500,132593.7500,16445,0
20100823,132593.7500,132750.0000,132593.7500,132750.0000,73200,0
20100824,132593.7500,134375.0000,132593.7500,134375.0000,157320,0
20100825,134562.5000,134562.5000,133812.5000,133812.5000,278112,0
20100826,133968.7500,134625.0000,133968.7500,134625.0000,258315,0
20100827,134718.7500,134781.2500,132250.0000,132312.5000,289613,0
20100830,133187.5000,134093.7500,133062.5000,134093.7500,304716,0
20100831,134718.7500,135031.2500,134625.0000,135031.2500,376380,0
20100901,134500.0000,134500.0000,132375.0000,133187.5000,444290,0
20100902,133281.2500,133281.2500,132406.2500,132531.2500,444290,0
20100903,132156.2500,132156.2500,131343.7500,131468.7500,360109,0
20100907,132343.7500,132968.7500,132281.2500,132937.5000,244852,0
20100908,132625.0000,132625.0000,132218.7500,132218.7500,278363,0
20100909,131781.2500,131781.2500,130531.2500,130562.5000,353061,0
20100910,130406.2500,130437.5000,130125.0000,130125.0000,272592,0
20100913,129531.2500,130687.5000,129531.2500,130687.5000,242548,0
20100914,130781.2500,131593.7500,130312.5000,131562.5000,290895,0
20100915,130625.0000,131093.7500,130625.0000,130656.2500,324151,0
20100916,130812.5000,130812.5000,129875.0000,129875.0000,368923,0
20100917,130437.5000,130437.5000,130000.0000,130093.7500,325324,0
20100920,130343.7500,130625.0000,130000.0000,130625.0000,222902,0
20100921,130875.0000,132093.7500,130875.0000,132062.5000,361784,0
20100922,131531.2500,131531.2500,131531.2500,131531.2500,16,0
20100923,131531.2500,131531.2500,131531.2500,131531.2500,9,0
20100924,130531.2500,130531.2500,130531.2500,130531.2500,31,0
20100927,132156.2500,132156.2500,132156.2500,132156.2500,136,0
20100928,133031.2500,133031.2500,133031.2500,133031.2500,63,0
20100929,132468.7500,132468.7500,132468.7500,132468.7500,93,0
20100930,132531.2500,132531.2500,132531.2500,132531.2500,97,0
20101001,132156.2500,132156.2500,132156.2500,132156.2500,30,0
20101004,132718.7500,132718.7500,132718.7500,132718.7500,54,0
20101005,132500.0000,132500.0000,132500.0000,132500.0000,167,0
20101006,133625.0000,133625.0000,133625.0000,133625.0000,164,0
20101007,133250.0000,133250.0000,133250.0000,133250.0000,218,0
20101008,133125.0000,133125.0000,133125.0000,133125.0000,244,0
20101011,133125.0000,133125.0000,133125.0000,133125.0000,7,0
20101012,132531.2500,132531.2500,132531.2500,132531.2500,139,0
20101013,132218.7500,132218.7500,132218.7500,132218.7500,121,0
20101014,131187.5000,131187.5000,131187.5000,131187.5000,435,0
20101015,129781.2500,129781.2500,129781.2500,129781.2500,2345,0
20101018,130906.2500,130906.2500,130906.2500,130906.2500,658,0
20101019,131187.5000,131187.5000,131187.5000,131187.5000,615,0
20101020,131406.2500,131406.2500,131406.2500,131406.2500,2051,0
20101021,130531.2500,130531.2500,130531.2500,130531.2500,2548,0
20101022,130406.2500,130406.2500,130406.2500,130406.2500,4381,0
20101025,130843.7500,130843.7500,130843.7500,130843.7500,450,0
20101026,129406.2500,129406.2500,129406.2500,129406.2500,1228,0
20101027,128531.2500,128531.2500,128531.2500,128531.2500,7353,0
20101028,128875.0000,128875.0000,128875.0000,128875.0000,5805,0
20101029,129593.7500,129593.7500,129593.7500,129593.7500,1284,0
20101101,129625.0000,129625.0000,129281.2500,129281.2500,5029,0
20101102,129625.0000,130312.5000,129625.0000,130312.5000,11513,0
20101103,129093.7500,129093.7500,128875.0000,128875.0000,6811,0
20101104,129093.7500,130218.7500,129093.7500,130218.7500,10409,0
20101105,129218.7500,129218.7500,129187.5000,129187.5000,10409,0
20101108,129468.7500,129468.7500,128875.0000,128875.0000,6416,0
20101109,129468.7500,129468.7500,127218.7500,127218.7500,10896,0
20101110,127468.7500,127468.7500,127468.7500,127468.7500,20419,0
20101111,127125.0000,127125.0000,127125.0000,127125.0000,517,0
20101112,126343.7500,126343.7500,126343.7500,126343.7500,10977,0
20101115,124593.7500,124593.7500,124593.7500,124593.7500,23722,0
20101116,124093.7500,126125.0000,124093.7500,126125.0000,13211,0
20101117,124093.7500,125468.7500,124093.7500,125468.7500,20582,0
20101118,124968.7500,124968.7500,124968.7500,124968.7500,15986,0
20101119,125687.5000,125687.5000,125687.5000,125687.5000,16856,0
20101122,126531.2500,126531.2500,126531.2500,126531.2500,70585,0
20101123,127375.0000,127375.0000,127093.7500,127093.7500,70585,0
20101124,125937.5000,125937.5000,125000.0000,125000.0000,300714,0
20101126,125843.7500,126031.2500,125843.7500,126031.2500,90671,0
20101129,126343.7500,126687.5000,126343.7500,126687.5000,274539,0
20101130,127750.0000,127906.2500,127250.0000,127281.2500,318948,0
20101201,125968.7500,125968.7500,124843.7500,124843.7500,397947,0
20101202,124375.0000,124718.7500,124375.0000,124531.2500,328188,0
20101203,124250.0000,125593.7500,124125.0000,124125.0000,344271,0
20101206,124687.5000,125281.2500,124593.7500,125250.0000,222805,0
20101207,124062.5000,124062.5000,122343.7500,122500.0000,389474,0
20101208,122343.7500,122343.7500,121062.5000,121812.5000,427989,0
20101209,121781.2500,122125.0000,121781.2500,122125.0000,344603,0
20101210,121968.7500,121968.7500,121593.7500,121593.7500,223344,0
20101213,121031.2500,122187.5000,121000.0000,121968.7500,224265,0
20101214,121437.5000,121437.5000,119593.7500,119593.7500,345350,0
20101215,120156.2500,120156.2500,118656.2500,119062.5000,316512,0
20101216,119125.0000,119531.2500,118812.5000,119531.2500,284514,0
20101217,120406.2500,121406.2500,120406.2500,121375.0000,272268,0
20101220,121656.2500,121968.7500,120593.7500,120750.0000,211121,0
20101221,121000.0000,121187.5000,120531.2500,121187.5000,185623,0
20101222,119250.0000,119250.0000,119250.0000,119250.0000,4,0
20101223,118906.2500,118906.2500,118906.2500,118906.2500,1,0
20101227,119718.7500,119718.7500,119718.7500,119718.7500,2,0
20101228,117781.2500,117781.2500,117781.2500,117781.2500,11,0
20101229,119750.0000,119750.0000,119750.0000,119750.0000,29,0
20101230,119406.2500,119406.2500,119406.2500,119406.2500,11,0
20101231,120531.2500,120531.2500,120531.2500,120531.2500,43,0
20110103,119906.2500,119906.2500,119906.2500,119906.2500,138,0
20110104,119718.7500,119718.7500,119718.7500,119718.7500,10,0
20110105,117906.2500,117906.2500,117906.2500,117906.2500,88,0
20110106,118531.2500,118531.2500,118531.2500,118531.2500,62,0
20110107,119375.0000,119375.0000,119375.0000,119375.0000,92,0
20110110,119593.7500,119593.7500,119593.7500,119593.7500,89,0
20110111,119375.0000,119375.0000,119375.0000,119375.0000,16,0
20110112,119187.5000,119187.5000,119187.5000,119187.5000,102,0
20110113,119843.7500,119843.7500,119843.7500,119843.7500,102,0
20110114,119281.2500,119281.2500,119281.2500,119281.2500,462,0
20110118,119750.0000,119750.0000,118843.7500,118843.7500,287,0
20110119,118781.2500,119406.2500,118781.2500,119406.2500,159,0
20110120,118781.2500,118781.2500,117875.0000,117875.0000,224,0
20110121,118250.0000,118500.0000,118250.0000,118500.0000,145,0
20110124,118250.0000,118718.7500,118250.0000,118718.7500,196,0
20110125,120125.0000,120125.0000,120125.0000,120125.0000,497,0
20110126,118468.7500,118468.7500,118468.7500,118468.7500,689,0
20110127,119125.0000,119125.0000,119125.0000,119125.0000,202,0
20110128,119500.0000,119812.5000,119500.0000,119812.5000,920,0
20110131,119500.0000,119500.0000,119000.0000,119000.0000,487,0
20110201,118312.5000,118312.5000,118312.5000,118312.5000,930,0
20110202,117906.2500,117906.2500,117906.2500,117906.2500,3543,0
20110203,117468.7500,117468.7500,117468.7500,117468.7500,2751,0
20110204,116125.0000,116187.5000,116125.0000,116187.5000,4295,0
20110207,116125.0000,116437.5000,116125.0000,116437.5000,1137,0
20110208,115656.2500,115656.2500,115656.2500,115656.2500,4740,0
20110209,116656.2500,116656.2500,116656.2500,116656.2500,10987,0
20110210,115843.7500,115843.7500,115843.7500,115843.7500,1803,0
20110211,117062.5000,117062.5000,116781.2500,116781.2500,2647,0
20110214,117062.5000,117312.5000,117062.5000,117312.5000,5290,0
20110215,117375.0000,117375.0000,117375.0000,117375.0000,4117,0
20110216,117343.7500,117343.7500,117343.7500,117343.7500,11201,0
20110217,117843.7500,117843.7500,117843.7500,117843.7500,11201,0
20110218,117625.0000,117625.0000,117625.0000,117625.0000,26676,0
20110222,119093.7500,119281.2500,119093.7500,119281.2500,152607,0
20110223,119187.5000,119250.0000,119187.5000,119250.0000,243015,0
20110224,120031.2500,120250.0000,119968.7500,119968.7500,379206,0
20110225,119968.7500,120156.2500,119968.7500,120156.2500,264509,0
20110228,120156.2500,120343.7500,120156.2500,120343.7500,276947,0
20110301,119843.7500,120406.2500,119562.5000,120406.2500,399761,0
20110302,120000.0000,120093.7500,119468.7500,119468.7500,388730,0
20110303,119406.2500,119406.2500,118375.0000,118375.0000,391963,0
20110304,118468.7500,119250.0000,118218.7500,119218.7500,411688,0
20110307,118656.2500,119187.5000,118656.2500,119187.5000,265447,0
20110308,119000.0000,119000.0000,118500.0000,118500.0000,275675,0
20110309,118593.7500,119593.7500,118593.7500,119343.7500,335812,0
20110310,119187.5000,120312.5000,119187.5000,120312.5000,446227,0
20110311,120531.2500,120687.5000,120062.5000,120281.2500,341062,0
20110314,120156.2500,120750.0000,120156.2500,120750.0000,320671,0
20110315,122125.0000,122125.0000,121218.7500,121312.5000,464410,0
20110316,121625.0000,123062.5000,121625.0000,122500.0000,531461,0
20110317,122062.5000,122062.5000,121531.2500,121937.5000,365591,0
20110318,121906.2500,121906.2500,121375.0000,121750.0000,283794,0
20110321,121468.7500,121468.7500,121000.0000,121468.7500,271617,0
20110322,121187.5000,121468.7500,121187.5000,121468.7500,260480,0
20110323,119812.5000,119812.5000,119812.5000,119812.5000,2,0
20110324,119312.5000,119312.5000,119312.5000,119312.5000,17,0
20110325,118812.5000,118812.5000,118812.5000,118812.5000,32,0
20110328,118937.5000,118937.5000,118937.5000,118937.5000,103,0
20110329,118250.0000,118250.0000,118250.0000,118250.0000,119,0
20110330,118718.7500,118718.7500,118718.7500,118718.7500,140,0
20110331,118718.7500,118718.7500,118718.7500,118718.7500,41,0
20110401,118906.2500,118906.2500,118906.2500,118906.2500,201,0
20110404,118906.2500,118906.2500,118906.2500,118906.2500,233,0
20110405,118375.0000,118375.0000,118375.0000,118375.0000,43,0
20110406,117468.7500,117468.7500,117468.7500,117468.7500,572,0
20110407,117125.0000,117125.0000,117125.0000,117125.0000,567,0
20110408,116968.7500,116968.7500,116968.7500,116968.7500,106,0
20110411,116937.5000,116937.5000,116937.5000,116937.5000,207,0
20110412,117781.2500,117781.2500,117781.2500,117781.2500,211,0
20110413,118250.0000,118250.0000,118250.0000,118250.0000,159,0
20110414,118125.0000,118125.0000,118125.0000,118125.0000,60,0
20110415,119281.2500,119281.2500,119281.2500,119281.2500,256,0
20110418,119625.0000,119625.0000,119625.0000,119625.0000,451,0
20110419,119875.0000,119937.5000,119875.0000,119937.5000,171,0
20110420,119687.5000,119687.5000,119500.0000,119500.0000,171,0
20110421,119718.7500,119718.7500,119531.2500,119531.2500,238,0
20110425,120000.0000,120000.0000,120000.0000,120000.0000,421,0
20110426,120656.2500,120656.2500,120656.2500,120656.2500,620,0
20110427,120281.2500,120281.2500,119906.2500,119906.2500,1599,0
20110428,120656.2500,120656.2500,120656.2500,120656.2500,600,0
20110429,120906.2500,120906.2500,120906.2500,120906.2500,429,0
20110502,121156.2500,121156.2500,121156.2500,121156.2500,233,0
20110503,121656.2500,121656.2500,121656.2500,121656.2500,454,0
20110504,122125.0000,122125.0000,122125.0000,122125.0000,1016,0
20110505,122906.2500,122906.2500,122906.2500,122906.2500,2936,0
20110506,123000.0000,123000.0000,123000.0000,123000.0000,5842,0
20110509,123125.0000,123125.0000,123125.0000,123125.0000,4008,0
20110510,122531.2500,122531.2500,122531.2500,122531.2500,7185,0
20110511,123093.7500,123093.7500,123093.7500,123093.7500,6327,0
20110512,122500.0000,122500.0000,122500.0000,122500.0000,4138,0
20110513,123125.0000,123125.0000,123125.0000,123125.0000,8340,0
20110516,123687.5000,123687.5000,123687.5000,123687.5000,3478,0
20110517,124187.5000,124187.5000,124187.5000,124187.5000,10161,0
20110518,123437.5000,123437.5000,123437.5000,123437.5000,11486,0
20110519,123343.7500,123343.7500,123343.7500,123343.7500,26675,0
20110520,123625.0000,123625.0000,123562.5000,123562.5000,46682,0
20110523,123781.2500,123812.5000,123781.2500,123812.5000,107028,0
20110524,123968.7500,123968.7500,123968.7500,123968.7500,157168,0
20110525,123750.0000,123781.2500,123750.0000,123781.2500,314288,0
20110526,123593.7500,124656.2500,123562.5000,124656.2500,314288,0
20110527,124375.0000,124593.7500,124250.0000,124593.7500,226670,0
20110531,124375.0000,124906.2500,124375.0000,124843.7500,301999,0
20110601,125312.5000,126000.0000,125312.5000,125968.7500,428873,0
20110602,125937.5000,125937.5000,124875.0000,124875.0000,397880,0
20110603,124937.5000,125562.5000,124937.5000,125250.0000,406458,0
20110606,125000.0000,125093.7500,124625.0000,125031.2500,285657,0
20110607,124562.5000,124906.2500,124406.2500,124906.2500,328498,0
20110608,125406.2500,125718.7500,125406.2500,125687.5000,390380,0
20110609,126218.7500,126218.7500,124968.7500,125250.0000,475308,0
20110610,125593.7500,126031.2500,125593.7500,125718.7500,294008,0
20110613,125437.5000,125781.2500,125312.5000,125406.2500,263117,0
20110614,125062.5000,125062.5000,123812.5000,123875.0000,427695,0
20110615,124062.5000,125500.0000,123968.7500,125468.7500,502457,0
20110616,125906.2500,126343.7500,125781.2500,126343.7500,432078,0
20110617,125625.0000,126062.5000,125625.0000,125875.0000,287232,0
20110620,126562.5000,126562.5000,125812.5000,125812.5000,267514,0
20110621,125656.2500,125656.2500,125250.0000,125406.2500,295638,0
20110622,123937.5000,123937.5000,123937.5000,123937.5000,3,0
20110623,125000.0000,125000.0000,125000.0000,125000.0000,10,0
20110624,125125.0000,125125.0000,125125.0000,125125.0000,10,0
20110627,124031.2500,124031.2500,124031.2500,124031.2500,25,0
20110628,122718.7500,122718.7500,122718.7500,122718.7500,99,0
20110629,122093.7500,122093.7500,122093.7500,122093.7500,25,0
20110630,121562.5000,121562.5000,121562.5000,121562.5000,25,0
20110701,121218.7500,121218.7500,121218.7500,121218.7500,40,0
20110705,121718.7500,121718.7500,121718.7500,121718.7500,463,0
20110706,122187.5000,122187.5000,122187.5000,122187.5000,48,0
20110707,121812.5000,121812.5000,121812.5000,121812.5000,51,0
20110708,123500.0000,123500.0000,123500.0000,123500.0000,857,0
20110711,124687.5000,124687.5000,124687.5000,124687.5000,292,0
20110712,124968.7500,124968.7500,124968.7500,124968.7500,190,0
20110713,125250.0000,125250.0000,125250.0000,125250.0000,71,0
20110714,124343.7500,124343.7500,124343.7500,124343.7500,122,0
20110715,124562.5000,124562.5000,124562.5000,124562.5000,98,0
20110718,124218.7500,124218.7500,124218.7500,124218.7500,96,0
20110719,124312.5000,125156.2500,124312.5000,125156.2500,193,0
20110720,124968.7500,124968.7500,124406.2500,124406.2500,75,0
20110721,123593.7500,123593.7500,123593.7500,123593.7500,419,0
20110722,124343.7500,124343.7500,124343.7500,124343.7500,43,0
20110725,123531.2500,123531.2500,123531.2500,123531.2500,185,0
20110726,124343.7500,124343.7500,124343.7500,124343.7500,1158,0
20110727,124156.2500,124156.2500,124156.2500,124156.2500,293,0
20110728,124562.5000,124562.5000,124562.5000,124562.5000,212,0
20110729,126656.2500,126656.2500,126656.2500,126656.2500,1258,0
20110801,127562.5000,127562.5000,127562.5000,127562.5000,1158,0
20110802,129500.0000,129500.0000,129500.0000,129500.0000,5116,0
20110803,129906.2500,129906.2500,129906.2500,129906.2500,2362,0
20110804,132156.2500,132156.2500,132156.2500,132156.2500,2657,0
20110805,130843.7500,130843.7500,130843.7500,130843.7500,2725,0
20110808,133968.7500,133968.7500,133968.7500,133968.7500,1959,0
20110809,135875.0000,135875.0000,135875.0000,135875.0000,2392,0
20110810,137500.0000,137500.0000,136968.7500,136968.7500,5605,0
20110811,136093.7500,136093.7500,133875.0000,133875.0000,4828,0
20110812,135593.7500,135593.7500,135593.7500,135593.7500,2246,0
20110815,134843.7500,134843.7500,134843.7500,134843.7500,2162,0
20110816,135718.7500,135718.7500,135718.7500,135718.7500,2768,0
20110817,136437.5000,136625.0000,136437.5000,136625.0000,2487,0
20110818,139312.5000,139312.5000,138343.7500,138343.7500,7144,0
20110819,139000.0000,139000.0000,139000.0000,139000.0000,7949,0
20110822,138937.5000,138937.5000,138937.5000,138937.5000,12127,0
20110823,137781.2500,137781.2500,137781.2500,137781.2500,109689,0
20110824,135625.0000,135625.0000,135593.7500,135593.7500,142865,0
20110825,136312.5000,136312.5000,136312.5000,136312.5000,187765,0
20110826,137000.0000,137000.0000,136937.5000,136937.5000,263013,0
20110829,135562.5000,135562.5000,135562.5000,135562.5000,213080,0
20110830,137312.5000,137375.0000,137250.0000,137312.5000,276325,0
20110831,137218.7500,137718.7500,136031.2500,136031.2500,416680,0
20110901,136343.7500,137406.2500,135531.2500,137406.2500,416680,0
20110902,137781.2500,140343.7500,137781.2500,140343.7500,461094,0
20110906,141312.5000,141781.2500,140812.5000,140812.5000,405551,0
20110907,140125.0000,140250.0000,139531.2500,139531.2500,325344,0
20110908,140343.7500,140343.7500,139312.5000,140125.0000,261300,0
20110909,139625.0000,141312.5000,139625.0000,141312.5000,314893,0
20110912,141656.2500,141656.2500,141218.7500,141375.0000,247513,0
20110913,141125.0000,141125.0000,140062.5000,140187.5000,278318,0
20110914,139593.7500,140781.2500,139593.7500,140312.5000,412818,0
20110915,140218.7500,140218.7500,139156.2500,139156.2500,363376,0
20110916,139343.7500,139656.2500,138968.7500,139437.5000,249160,0
20110919,140875.0000,141718.7500,140875.0000,141718.7500,275639,0
20110920,141000.0000,141625.0000,141000.0000,141375.0000,238183,0
20110921,141500.0000,143187.5000,141468.7500,143187.5000,404924,0
20110922,145656.2500,145656.2500,145656.2500,145656.2500,288,0
20110923,144281.2500,144281.2500,144281.2500,144281.2500,195,0
20110926,142375.0000,142375.0000,142375.0000,142375.0000,141,0
20110927,140218.7500,140218.7500,140218.7500,140218.7500,182,0
20110928,140343.7500,140343.7500,140343.7500,140343.7500,127,0
20110929,140812.5000,141562.5000,140812.5000,141562.5000,78,0
20110930,142062.5000,142125.0000,142062.5000,142125.0000,51,0
20111003,143875.0000,144875.0000,143875.0000,144875.0000,206,0
20111004,144687.5000,144968.7500,144343.7500,144968.7500,174,0
20111005,143125.0000,143125.0000,143125.0000,143125.0000,247,0
20111006,141968.7500,141968.7500,141968.7500,141968.7500,247,0
20111007,140812.5000,140812.5000,140812.5000,140812.5000,100,0
20111010,139750.0000,140843.7500,138062.5000,138125.0000,100,0
20111011,139343.7500,139343.7500,139343.7500,139343.7500,35,0
20111012,137968.7500,137968.7500,137968.7500,137968.7500,172,0
20111013,138968.7500,138968.7500,138968.7500,138968.7500,372,0
20111014,137781.2500,137781.2500,137781.2500,137781.2500,25,0
20111017,139187.5000,139187.5000,139187.5000,139187.5000,160,0
20111018,139062.5000,139062.5000,139062.5000,139062.5000,701,0
20111019,138937.5000,138937.5000,138937.5000,138937.5000,522,0
20111020,138500.0000,138500.0000,138500.0000,138500.0000,214,0
20111021,137968.7500,137968.7500,137968.7500,137968.7500,157,0
20111024,137531.2500,137531.2500,137531.2500,137531.2500,109,0
20111025,139562.5000,139562.5000,139562.5000,139562.5000,212,0
20111026,138250.0000,138250.0000,138250.0000,138250.0000,1026,0
20111027,134750.0000,134750.0000,134750.0000,134750.0000,1511,0
20111028,136250.0000,136250.0000,136250.0000,136250.0000,401,0
20111031,138500.0000,138500.0000,138500.0000,138500.0000,732,0
20111101,142000.0000,142000.0000,141531.2500,141593.7500,1178,0
20111102,141343.7500,141343.7500,141343.7500,141343.7500,2009,0
20111103,140250.0000,140250.0000,140250.0000,140250.0000,1165,0
20111104,140562.5000,140562.5000,140562.5000,140562.5000,328,0
20111107,141625.0000,141625.0000,141625.0000,141625.0000,1862,0
20111108,140312.5000,140312.5000,140312.5000,140312.5000,3219,0
20111109,142156.2500,142375.0000,142156.2500,142375.0000,2521,0
20111110,142718.7500,142718.7500,140781.2500,140906.2500,2033,0
20111111,140781.2500,141031.2500,139937.5000,140000.0000,508,0
20111114,141406.2500,141406.2500,141406.2500,141406.2500,4983,0
20111115,141968.7500,141968.7500,140937.5000,141156.2500,5522,0
20111116,141906.2500,141906.2500,141812.5000,141812.5000,9025,0
20111117,143125.0000,143125.0000,143125.0000,143125.0000,7785,0
20111118,142593.7500,142593.7500,142593.7500,142593.7500,17975,0
20111121,143375.0000,143375.0000,143375.0000,143375.0000,79296,0
20111122,143906.2500,143906.2500,143906.2500,143906.2500,84143,0
20111123,145062.5000,145187.5000,145062.5000,145187.5000,148525,0
20111125,143656.2500,143656.2500,143656.2500,143656.2500,171252,0
20111128,141656.2500,143843.7500,141656.2500,143843.7500,400209,0
20111129,143343.7500,143343.7500,142406.2500,143125.0000,316079,0
20111130,141906.2500,141906.2500,141218.7500,141375.0000,477597,0
20111201,140218.7500,140750.0000,140218.7500,140312.5000,353262,0
20111202,140250.0000,141875.0000,140250.0000,141812.5000,324270,0
20111205,141156.2500,141531.2500,140750.0000,141531.2500,265684,0
20111206,141437.5000,141437.5000,140718.7500,140718.7500,251456,0
20111207,141000.0000,141875.0000,140968.7500,141875.0000,282223,0
20111208,141187.5000,142593.7500,141187.5000,142593.7500,323554,0
20111209,142312.5000,142312.5000,141156.2500,141156.2500,275798,0
20111212,141625.0000,142343.7500,141625.0000,142125.0000,200231,0
20111213,141531.2500,143093.7500,141531.2500,143093.7500,325171,0
20111214,142968.7500,144468.7500,142968.7500,144468.7500,349938,0
20111215,144375.0000,144375.0000,143875.0000,144156.2500,273242,0
20111216,144093.7500,145281.2500,144093.7500,145281.2500,253081,0
20111219,145281.2500,146031.2500,145156.2500,146031.2500,182758,0
20111220,145625.0000,145625.0000,144093.7500,144093.7500,246839,0
20111221,141812.5000,141812.5000,141812.5000,141812.5000,23,0
20111222,142031.2500,142031.2500,142031.2500,142031.2500,6,0
20111223,140562.5000,140562.5000,140562.5000,140562.5000,78,0
20111227,141031.2500,141031.2500,141031.2500,141031.2500,6,0
20111228,143093.7500,143093.7500,143093.7500,143093.7500,53,0
20111229,143062.5000,143062.5000,143062.5000,143062.5000,62,0
20111230,143375.0000,143375.0000,143375.0000,143375.0000,56,0
20120103,141656.2500,141656.2500,141656.2500,141656.2500,4,0
20120104,140968.7500,140968.7500,140968.7500,140968.7500,17,0
20120105,140843.7500,140843.7500,140843.7500,140843.7500,10,0
20120106,141593.7500,141593.7500,141593.7500,141593.7500,26,0
20120109,141468.7500,141468.7500,141468.7500,141468.7500,5,0
20120110,141406.2500,141406.2500,141406.2500,141406.2500,17,0
20120111,142562.5000,142562.5000,142562.5000,142562.5000,153,0
20120112,142125.0000,142125.0000,142125.0000,142125.0000,2042,0
20120113,143562.5000,143562.5000,143562.5000,143562.5000,266,0
20120117,143718.7500,143718.7500,143718.7500,143718.7500,185,0
20120118,142750.0000,142750.0000,142750.0000,142750.0000,400,0
20120119,141375.0000,141375.0000,141375.0000,141375.0000,504,0
20120120,140437.5000,140437.5000,140437.5000,140437.5000,137,0
20120123,139718.7500,139718.7500,139718.7500,139718.7500,136,0
20120124,139718.7500,139718.7500,139718.7500,139718.7500,106,0
20120125,140343.7500,140343.7500,140343.7500,140343.7500,486,0
20120126,141406.2500,141406.2500,141406.2500,141406.2500,241,0
20120127,142000.0000,142000.0000,142000.0000,142000.0000,695,0
20120130,143187.5000,143187.5000,143187.5000,143187.5000,4088,0
20120131,144000.0000,144000.0000,144000.0000,144000.0000,2486,0
20120201,142937.5000,142937.5000,142937.5000,142937.5000,1696,0
20120202,143156.2500,143156.2500,143156.2500,143156.2500,2879,0
20120203,140968.7500,140968.7500,140968.7500,140968.7500,3656,0
20120206,141843.7500,141843.7500,141843.7500,141843.7500,400,0
20120207,140875.0000,140875.0000,140875.0000,140875.0000,1146,0
20120208,140781.2500,140781.2500,140781.2500,140781.2500,2981,0
20120209,140093.7500,140093.7500,140093.7500,140093.7500,2543,0
20120210,141343.7500,141343.7500,141343.7500,141343.7500,1197,0
20120213,140937.5000,140937.5000,140937.5000,140937.5000,984,0
20120214,142125.0000,142125.0000,142125.0000,142125.0000,708,0
20120215,141875.0000,141875.0000,141875.0000,141875.0000,388,0
20120216,140843.7500,140843.7500,140843.7500,140843.7500,2384,0
20120217,140656.2500,140656.2500,140656.2500,140656.2500,1742,0
20120221,140093.7500,140093.7500,140093.7500,140093.7500,7042,0
20120222,140531.2500,140812.5000,140468.7500,140812.5000,31456,0
20120223,140718.7500,141250.0000,140718.7500,141250.0000,128361,0
20120224,141468.7500,141562.5000,141468.7500,141562.5000,174071,0
20120227,142218.7500,142531.2500,142218.7500,142531.2500,359488,0
20120228,142875.0000,142906.2500,142375.0000,142375.0000,387238,0
20120229,142625.0000,142625.0000,141656.2500,141656.2500,461170,0
20120301,140625.0000,140625.0000,140468.7500,140468.7500,418906,0
20120302,141000.0000,141218.7500,141000.0000,141218.7500,263415,0
20120305,141156.2500,141281.2500,140906.2500,140906.2500,234397,0
20120306,141375.0000,142000.0000,141375.0000,142000.0000,279591,0
20120307,141937.5000,141937.5000,141500.0000,141500.0000,276082,0
20120308,140937.5000,140937.5000,140656.2500,140687.5000,278690,0
20120309,140593.7500,140593.7500,139937.5000,140312.5000,326043,0
20120312,140906.2500,141000.0000,140531.2500,140531.2500,183256,0
20120313,140187.5000,140187.5000,139250.0000,139250.0000,377834,0
20120314,137968.7500,138125.0000,136625.0000,136625.0000,565398,0
20120315,135937.5000,136812.5000,135906.2500,136531.2500,455556,0
20120316,135875.0000,136468.7500,135875.0000,136437.5000,352895,0
20120319,136812.5000,136812.5000,135343.7500,135375.0000,346268,0
20120320,136062.5000,136062.5000,135625.0000,135625.0000,299883,0
20120321,135968.7500,136781.2500,135968.7500,136781.2500,300901,0
20120322,136031.2500,136031.2500,136031.2500,136031.2500,8,0
20120323,136781.2500,136781.2500,136781.2500,136781.2500,7,0
20120326,136625.0000,136625.0000,136625.0000,136625.0000,6,0
20120327,137281.2500,137281.2500,137281.2500,137281.2500,91,0
20120328,137312.5000,137312.5000,137312.5000,137312.5000,32,0
20120329,137937.5000,137937.5000,137937.5000,137937.5000,75,0
20120330,136781.2500,136781.2500,136781.2500,136781.2500,36,0
20120402,137281.2500,137281.2500,137031.2500,137031.2500,39,0
20120403,135843.7500,135843.7500,135843.7500,135843.7500,55,0
20120404,136343.7500,136343.7500,136343.7500,136343.7500,15,0
20120405,137406.2500,137406.2500,137406.2500,137406.2500,117,0
20120406,139343.7500,139343.7500,139343.7500,139343.7500,24,0
20120409,139718.7500,139718.7500,139718.7500,139718.7500,14,0
20120410,140531.2500,140531.2500,140531.2500,140531.2500,117,0
20120411,139906.2500,139906.2500,139906.2500,139906.2500,35,0
20120412,140156.2500,140156.2500,139593.7500,139593.7500,119,0
20120413,140593.7500,140593.7500,140593.7500,140593.7500,57,0
20120416,141031.2500,141031.2500,141031.2500,141031.2500,230,0
20120417,140437.5000,140437.5000,140437.5000,140437.5000,67,0
20120418,140937.5000,140937.5000,140937.5000,140937.5000,98,0
20120419,141406.2500,141406.2500,141406.2500,141406.2500,205,0
20120420,141156.2500,141156.2500,141156.2500,141156.2500,308,0
20120423,141937.5000,141937.5000,141937.5000,141937.5000,249,0
20120424,141468.7500,141468.7500,141468.7500,141468.7500,255,0
20120425,141125.0000,141125.0000,141125.0000,141125.0000,482,0
20120426,141468.7500,141468.7500,141468.7500,141468.7500,415,0
20120427,141937.5000,141937.5000,141937.5000,141937.5000,257,0
20120430,142125.0000,142125.0000,142125.0000,142125.0000,427,0
20120501,141312.5000,141312.5000,141312.5000,141312.5000,293,0
20120502,142062.5000,142062.5000,142062.5000,142062.5000,291,0
20120503,142062.5000,142062.5000,142062.5000,142062.5000,698,0
20120504,142906.2500,142906.2500,142906.2500,142906.2500,1081,0
20120507,143000.0000,143000.0000,143000.0000,143000.0000,1466,0
20120508,143750.0000,143750.0000,143750.0000,143750.0000,1360,0
20120509,143718.7500,143718.7500,143718.7500,143718.7500,1199,0
20120510,143593.7500,143593.7500,143593.7500,143593.7500,1569,0
20120511,144406.2500,144406.2500,144406.2500,144406.2500,1697,0
20120514,145406.2500,145406.2500,145406.2500,145406.2500,3999,0
20120515,145531.2500,145750.0000,145531.2500,145750.0000,8128,0
20120516,146187.5000,146187.5000,146187.5000,146187.5000,8043,0
20120517,147781.2500,147781.2500,147781.2500,147781.2500,6691,0
20120518,147718.7500,147718.7500,147718.7500,147718.7500,8998,0
20120521,147312.5000,147312.5000,147312.5000,147312.5000,18210,0
20120522,146156.2500,146156.2500,146156.2500,146156.2500,42908,0
20120523,147718.7500,147718.7500,147687.5000,147687.5000,82347,0
20120524,146906.2500,146906.2500,146906.2500,146906.2500,181304,0
20120525,147125.0000,147125.0000,147125.0000,147125.0000,168229,0
20120529,147250.0000,147593.7500,147250.0000,147250.0000,473022,0
20120530,148843.7500,149125.0000,148843.7500,149093.7500,390458,0
20120531,149250.0000,150656.2500,149250.0000,149718.7500,788061,0
20120601,150906.2500,152218.7500,150906.2500,152093.7500,772835,0
20120604,151687.5000,151968.7500,151343.7500,151343.7500,393160,0
20120605,151093.7500,151093.7500,150656.2500,150656.2500,377883,0
20120606,149937.5000,149937.5000,148718.7500,148750.0000,582564,0
20120607,148312.5000,149343.7500,148312.5000,148468.7500,495722,0
20120608,150218.7500,150218.7500,148625.0000,148656.2500,469766,0
20120611,148843.7500,149312.5000,148656.2500,149312.5000,409723,0
20120612,149156.2500,149156.2500,148218.7500,148218.7500,435392,0
20120613,147843.7500,149250.0000,147781.2500,149250.0000,502942,0
20120614,149031.2500,149187.5000,149031.2500,149187.5000,478493,0
20120615,149468.7500,149656.2500,149468.7500,149656.2500,297743,0
20120618,150093.7500,150093.7500,149687.5000,149687.5000,306410,0
20120619,149781.2500,149781.2500,148718.7500,149000.0000,330690,0
20120620,148468.7500,148593.7500,147968.7500,148593.7500,553767,0
20120621,150187.5000,150187.5000,150187.5000,150187.5000,239,0
20120622,149000.0000,149000.0000,149000.0000,149000.0000,378,0
20120625,150187.5000,150187.5000,150187.5000,150187.5000,610,0
20120626,149812.5000,149812.5000,149812.5000,149812.5000,535,0
20120627,149656.2500,149937.5000,149656.2500,149937.5000,570,0
20120628,150750.0000,150750.0000,150750.0000,150750.0000,394,0
20120629,148843.7500,148843.7500,148843.7500,148843.7500,839,0
20120702,150593.7500,150593.7500,150593.7500,150593.7500,1052,0
20120703,149468.7500,149468.7500,149468.7500,149468.7500,572,0
20120705,149875.0000,149875.0000,149875.0000,149875.0000,124,0
20120706,150906.2500,150906.2500,150906.2500,150906.2500,553,0
20120709,151656.2500,151656.2500,151656.2500,151656.2500,145,0
20120710,152093.7500,152093.7500,152093.7500,152093.7500,85,0
20120711,152250.0000,152250.0000,152250.0000,152250.0000,112,0
20120712,152750.0000,152750.0000,152750.0000,152750.0000,62,0
20120713,152281.2500,152281.2500,152281.2500,152281.2500,345,0
20120716,153375.0000,153375.0000,152906.2500,152906.2500,360,0
20120717,152000.0000,152000.0000,152000.0000,152000.0000,357,0
20120718,152343.7500,152343.7500,152343.7500,152343.7500,176,0
20120719,151625.0000,151625.0000,151625.0000,151625.0000,231,0
20120720,152875.0000,152875.0000,152875.0000,152875.0000,397,0
20120723,153312.5000,153312.5000,153312.5000,153312.5000,971,0
20120724,154093.7500,154093.7500,154093.7500,154093.7500,921,0
20120725,154062.5000,154062.5000,154031.2500,154031.2500,817,0
20120726,153718.7500,153718.7500,153718.7500,153718.7500,815,0
20120727,151062.5000,151062.5000,151062.5000,151062.5000,1315,0
20120730,151781.2500,152093.7500,151781.2500,152093.7500,341,0
20120731,152125.0000,152125.0000,152125.0000,152125.0000,739,0
20120801,151312.5000,151312.5000,151312.5000,151312.5000,394,0
20120802,152750.0000,152750.0000,152593.7500,152593.7500,725,0
20120803,151062.5000,151062.5000,150500.0000,150500.0000,1151,0
20120806,150906.2500,150906.2500,150906.2500,150906.2500,1052,0
20120807,149562.5000,149562.5000,149562.5000,149562.5000,955,0
20120808,149281.2500,149281.2500,149281.2500,149281.2500,1517,0
20120809,149125.0000,149125.0000,149125.0000,149125.0000,2576,0
20120810,149750.0000,149750.0000,149750.0000,149750.0000,828,0
20120813,149718.7500,149718.7500,149718.7500,149718.7500,538,0
20120814,148312.5000,148312.5000,148312.5000,148312.5000,2218,0
20120815,146843.7500,146843.7500,146843.7500,146843.7500,4334,0
20120816,146281.2500,146281.2500,146281.2500,146281.2500,8338,0
20120817,146562.5000,146562.5000,146562.5000,146562.5000,3763,0
20120820,146656.2500,146656.2500,146656.2500,146656.2500,6494,0
20120821,146937.5000,146937.5000,146937.5000,146937.5000,12254,0
20120822,148312.5000,148312.5000,148312.5000,148312.5000,16822,0
20120823,149312.5000,149312.5000,149312.5000,149312.5000,41307,0
20120824,149562.5000,149562.5000,149218.7500,149218.7500,68605,0
20120827,149750.0000,149750.0000,149750.0000,149750.0000,121304,0
20120828,150093.7500,150093.7500,150093.7500,150093.7500,261168,0
20120829,149781.2500,149781.2500,149781.2500,149781.2500,328938,0
20120830,150468.7500,150468.7500,150468.7500,150468.7500,231452,0
20120831,149968.7500,151406.2500,149968.7500,151406.2500,393239,0
20120904,151500.0000,151500.0000,151125.0000,151125.0000,354988,0
20120905,151343.7500,151343.7500,150843.7500,150843.7500,280392,0
20120906,149968.7500,149968.7500,149375.0000,149375.0000,356891,0
20120907,148437.5000,150812.5000,148406.2500,149281.2500,508078,0
20120910,148843.7500,148906.2500,148781.2500,148875.0000,270197,0
20120911,149093.7500,149093.7500,148750.0000,148750.0000,236237,0
20120912,148031.2500,148031.2500,147468.7500,147468.7500,333712,0
20120913,147875.0000,148218.7500,146750.0000,147218.7500,534218,0
20120914,145781.2500,146218.7500,144750.0000,144937.5000,510285,0
20120917,145281.2500,145718.7500,145281.2500,145562.5000,279252,0
20120918,146093.7500,146343.7500,145968.7500,146000.0000,307299,0
20120919,146375.0000,146625.0000,146375.0000,146437.5000,300951,0
20120920,145562.5000,145562.5000,145562.5000,145562.5000,4,0
20120921,145593.7500,145593.7500,145593.7500,145593.7500,20,0
20120924,146281.2500,146281.2500,146281.2500,146281.2500,1,0
20120925,147031.2500,147031.2500,147031.2500,147031.2500,10,0
20120926,148500.0000,148500.0000,148500.0000,148500.0000,12,0
20120927,148125.0000,148125.0000,148125.0000,148125.0000,10,0
20120928,148000.0000,148000.0000,148000.0000,148000.0000,101,0
20121001,148281.2500,148281.2500,148281.2500,148281.2500,104,0
20121002,148531.2500,148531.2500,148531.2500,148531.2500,99,0
20121003,148312.5000,148312.5000,148312.5000,148312.5000,97,0
20121004,147437.5000,147437.5000,147437.5000,147437.5000,113,0
20121005,146125.0000,146125.0000,146125.0000,146125.0000,133,0
20121008,146000.0000,146906.2500,146000.0000,146875.0000,8,0
20121009,146625.0000,146625.0000,146625.0000,146625.0000,101,0
20121010,147343.7500,147343.7500,147343.7500,147343.7500,119,0
20121011,147875.0000,147875.0000,147875.0000,147875.0000,143,0
20121012,148218.7500,148218.7500,148218.7500,148218.7500,135,0
20121015,148062.5000,148062.5000,148062.5000,148062.5000,118,0
20121016,146812.5000,146812.5000,146812.5000,146812.5000,132,0
20121017,145281.2500,145281.2500,145281.2500,145281.2500,146,0
20121018,145031.2500,145031.2500,145031.2500,145031.2500,195,0
20121019,146218.7500,146218.7500,146218.7500,146218.7500,117,0
20121022,145781.2500,145781.2500,145781.2500,145781.2500,121,0
20121023,146406.2500,146406.2500,146406.2500,146406.2500,286,0
20121024,146125.0000,146125.0000,146125.0000,146125.0000,44,0
20121025,145375.0000,145375.0000,145375.0000,145375.0000,91,0
20121026,146656.2500,146656.2500,146656.2500,146656.2500,26,0
20121029,147375.0000,147375.0000,147375.0000,147375.0000,31,0
20121030,147281.2500,147281.2500,147281.2500,147281.2500,8,0
20121031,147937.5000,147937.5000,147937.5000,147937.5000,632,0
20121101,147250.0000,147250.0000,147250.0000,147250.0000,396,0
20121102,147062.5000,147062.5000,147062.5000,147062.5000,121,0
20121105,147906.2500,147906.2500,147906.2500,147906.2500,1023,0
20121106,146937.5000,146937.5000,146937.5000,146937.5000,1463,0
20121107,148968.7500,148968.7500,148968.7500,148968.7500,2216,0
20121108,149843.7500,149843.7500,149843.7500,149843.7500,3044,0
20121109,150281.2500,150281.2500,150281.2500,150281.2500,1983,0
20121112,150343.7500,150625.0000,150093.7500,150312.5000,359,0
20121113,150750.0000,150750.0000,150750.0000,150750.0000,1246,0
20121114,150687.5000,150687.5000,150687.5000,150687.5000,3445,0
20121115,150718.7500,150718.7500,150718.7500,150718.7500,3917,0
20121116,150875.0000,150875.0000,150875.0000,150875.0000,1673,0
20121119,150093.7500,150093.7500,150093.7500,150093.7500,9898,0
20121120,149187.5000,149187.5000,149187.5000,149187.5000,11475,0
20121121,148750.0000,148750.0000,148750.0000,148750.0000,9728,0
20121123,148687.5000,148687.5000,148687.5000,148687.5000,32813,0
20121126,149281.2500,149281.2500,149281.2500,149281.2500,191622,0
20121127,149093.7500,149562.5000,149093.7500,149562.5000,220333,0
20121128,150093.7500,150250.0000,149968.7500,150062.5000,347754,0
20121129,149937.5000,150125.0000,149906.2500,149906.2500,281668,0
20121130,149906.2500,150093.7500,149875.0000,150062.5000,415926,0
20121203,149375.0000,149750.0000,149375.0000,149718.7500,348466,0
20121204,149687.5000,150250.0000,149687.5000,150125.0000,315918,0
20121205,150281.2500,150625.0000,150187.5000,150250.0000,355689,0
20121206,150437.5000,150500.0000,150437.5000,150500.0000,288159,0
20121207,150531.2500,150593.7500,149531.2500,149531.2500,465677,0
20121210,149843.7500,149968.7500,149531.2500,149718.7500,216641,0
20121211,149250.0000,149250.0000,148937.5000,149031.2500,277044,0
20121212,148781.2500,148875.0000,148062.5000,148062.5000,453984,0
20121213,147875.0000,148000.0000,147437.5000,147812.5000,503303,0
20121214,147875.0000,148343.7500,147875.0000,148343.7500,314056,0
20121217,148187.5000,148250.0000,147281.2500,147281.2500,319144,0
20121218,146875.0000,146875.0000,145875.0000,145937.5000,479706,0
20121219,146093.7500,146937.5000,146093.7500,146562.5000,380273,0
20121220,145562.5000,145562.5000,145125.0000,145250.0000,1,0
20121221,145562.5000,145562.5000,145125.0000,145250.0000,0,0
20121224,145562.5000,145562.5000,145125.0000,145250.0000,0,0
20121226,146156.2500,146218.7500,145906.2500,146062.5000,11,0
20121227,146812.5000,147125.0000,145593.7500,146937.5000,31,0
20121228,146562.5000,147281.2500,146375.0000,146937.5000,15,0
20121231,147250.0000,147250.0000,145375.0000,146062.5000,9,0
20130102,144906.2500,144906.2500,144062.5000,144281.2500,19,0
20130103,144312.5000,144562.5000,143000.0000,143250.0000,29,0
20130104,142843.7500,143312.5000,142125.0000,143031.2500,17,0
20130107,143312.5000,143593.7500,142968.7500,143218.7500,10,0
20130108,143281.2500,143875.0000,143125.0000,143718.7500,16,0
20130109,143625.0000,144093.7500,143375.0000,144031.2500,1,0
20130110,143593.7500,143593.7500,143093.7500,143375.0000,8,0
20130111,142937.5000,144062.5000,142906.2500,143812.5000,21,0
20130114,144093.7500,144531.2500,143750.0000,144000.0000,8,0
20130115,144593.7500,144906.2500,144437.5000,144500.0000,46,0
20130116,144687.5000,145000.0000,144343.7500,144625.0000,50,0
20130117,144625.0000,144937.5000,143437.5000,143718.7500,200,0
20130118,144000.0000,144500.0000,143500.0000,144375.0000,209,0
20130122,144250.0000,144625.0000,143843.7500,144562.5000,272,0
20130123,144750.0000,144843.7500,144406.2500,144500.0000,35,0
20130124,144531.2500,144937.5000,143843.7500,144375.0000,161,0
20130125,144312.5000,144312.5000,142468.7500,142593.7500,838,0
20130128,142468.7500,142812.5000,141656.2500,142187.5000,691,0
20130129,142093.7500,142562.5000,141718.7500,141968.7500,96,0
20130130,141468.7500,142125.0000,141125.0000,141562.5000,736,0
20130131,142000.0000,142187.5000,141562.5000,141968.7500,1186,0
20130201,141750.0000,142843.7500,140968.7500,141343.7500,1905,0
20130204,141218.7500,142375.0000,140718.7500,141968.7500,1031,0
20130205,142000.0000,142312.5000,141218.7500,141250.0000,1022,0
20130206,141312.5000,142187.5000,141218.7500,142031.2500,1779,0
20130207,142125.0000,142687.5000,141625.0000,142281.2500,572,0
20130208,142250.0000,142562.5000,141562.5000,142187.5000,1181,0
20130211,142125.0000,142437.5000,141781.2500,142375.0000,3117,0
20130212,142031.2500,142281.2500,141687.5000,141750.0000,1540,0
20130213,141750.0000,141906.2500,140812.5000,141125.0000,2270,0
20130214,141000.0000,142156.2500,140812.5000,141968.7500,4106,0
20130215,141968.7500,142406.2500,141437.5000,141968.7500,5772,0
20130219,141968.7500,142312.5000,141437.5000,141562.5000,7329,0
20130220,141531.2500,141906.2500,141062.5000,141593.7500,13315,0
20130221,141843.7500,142718.7500,141625.0000,142343.7500,66260,0
20130222,142343.7500,142687.5000,142031.2500,142500.0000,85698,0
20130225,142500.0000,144406.2500,141781.2500,143750.0000,233504,0
20130226,144281.2500,144812.5000,143875.0000,144125.0000,512405,0
20130227,144031.2500,144812.5000,143468.7500,143656.2500,341020,0
20130228,143687.5000,144250.0000,143468.7500,143781.2500,456849,0
20130301,143906.2500,144687.5000,143906.2500,144343.7500,441553,0
20130304,144656.2500,144906.2500,143906.2500,143937.5000,303475,0
20130305,143937.5000,144093.7500,143343.7500,143656.2500,288934,0
20130306,143562.5000,143656.2500,142718.7500,142843.7500,351701,0
20130307,142843.7500,143156.2500,141875.0000,141968.7500,392103,0
20130308,141937.5000,142000.0000,140437.5000,141000.0000,516983,0
20130311,141187.5000,141281.2500,140687.5000,140937.5000,227905,0
20130312,140875.0000,141750.0000,140562.5000,141562.5000,298612,0
20130313,141593.7500,141906.2500,141031.2500,141562.5000,391557,0
20130314,141531.2500,141656.2500,140750.0000,141312.5000,389030,0
20130315,141343.7500,142062.5000,141156.2500,141875.0000,335348,0
20130318,142312.5000,143750.0000,142312.5000,142718.7500,447120,0
20130319,142687.5000,143968.7500,142500.0000,143593.7500,477704,0
20130320,142000.0000,142218.7500,141812.5000,142218.7500,4,0
20130321,142093.7500,142531.2500,141781.2500,142343.7500,17,0
20130322,142687.5000,142937.5000,142250.0000,142687.5000,55,0
20130325,141750.0000,142843.7500,141750.0000,142562.5000,14,0
20130326,142625.0000,142718.7500,142062.5000,142718.7500,2,0
20130327,142437.5000,143937.5000,142250.0000,143625.0000,62,0
20130328,143812.5000,143968.7500,143343.7500,143531.2500,22,0
20130401,143281.2500,144031.2500,143093.7500,143968.7500,83,0
20130402,143968.7500,144156.2500,143375.0000,143531.2500,10,0
20130403,143562.5000,144687.5000,143343.7500,144406.2500,13,0
20130404,144625.0000,145500.0000,144312.5000,145500.0000,44,0
20130405,145343.7500,147437.5000,145187.5000,147218.7500,275,0
20130408,146875.0000,147031.2500,146312.5000,146531.2500,56,0
20130409,146000.0000,146687.5000,145968.7500,146187.5000,5,0
20130410,146000.0000,146187.5000,145031.2500,145093.7500,38,0
20130411,145000.0000,145500.0000,145000.0000,145375.0000,29,0
20130412,145687.5000,146718.7500,145343.7500,146687.5000,41,0
20130415,146812.5000,147593.7500,146375.0000,147125.0000,160,0
20130416,147406.2500,147562.5000,146531.2500,146812.5000,279,0
20130417,147000.0000,147781.2500,146625.0000,147187.5000,238,0
20130418,147406.2500,147656.2500,146843.7500,147656.2500,89,0
20130419,147250.0000,147500.0000,147125.0000,147343.7500,109,0
20130422,147375.0000,147781.2500,146718.7500,147375.0000,71,0
20130423,147625.0000,148406.2500,147062.5000,147312.5000,503,0
20130424,147218.7500,147500.0000,146812.5000,147406.2500,1105,0
20130425,147281.2500,147375.0000,146875.0000,147156.2500,355,0
20130426,147093.7500,148125.0000,147093.7500,148125.0000,523,0
20130429,148093.7500,148375.0000,147656.2500,147843.7500,1100,0
20130430,147718.7500,148375.0000,147531.2500,147625.0000,1099,0
20130501,147562.5000,148875.0000,147531.2500,148375.0000,604,0
20130502,148437.5000,148593.7500,147843.7500,148468.7500,615,0
20130503,148250.0000,148656.2500,146093.7500,146281.2500,1696,0
20130506,146281.2500,146406.2500,145625.0000,145687.5000,2326,0
20130507,146031.2500,146093.7500,145375.0000,145406.2500,2426,0
20130508,145500.0000,146062.5000,145187.5000,145875.0000,1004,0
20130509,145781.2500,146531.2500,145562.5000,145687.5000,2134,0
20130510,145718.7500,145812.5000,143718.7500,144125.0000,2353,0
20130513,143781.2500,144250.0000,143343.7500,143750.0000,2086,0
20130514,143875.0000,144250.0000,142625.0000,143156.2500,3822,0
20130515,142718.7500,143687.5000,142625.0000,143281.2500,3004,0
20130516,143343.7500,144687.5000,143062.5000,144562.5000,5450,0
20130517,144343.7500,144656.2500,142937.5000,143062.5000,6345,0
20130520,142968.7500,143593.7500,142625.0000,142812.5000,7404,0
20130521,142875.0000,143562.5000,142343.7500,143187.5000,18774,0
20130522,143468.7500,144187.5000,141687.5000,141906.2500,47580,0
20130523,141781.2500,143156.2500,141312.5000,142062.5000,75078,0
20130524,142156.2500,142906.2500,141781.2500,142437.5000,58998,0
20130528,142250.0000,142437.5000,139562.5000,140281.2500,338774,0
20130529,139781.2500,140843.7500,138937.5000,140656.2500,392958,0
20130530,140750.0000,141062.5000,140093.7500,140500.0000,345949,0
20130531,140625.0000,141437.5000,139093.7500,140031.2500,776683,0
20130603,140156.2500,141375.0000,139406.2500,140312.5000,600778,0
20130604,140593.7500,140718.7500,139750.0000,140093.7500,412343,0
20130605,139906.2500,141000.0000,139750.0000,140656.2500,453260,0
20130606,140906.2500,142468.7500,140250.0000,141156.2500,628789,0
20130607,141031.2500,141687.5000,139312.5000,139781.2500,578191,0
20130610,139500.0000,139843.7500,138687.5000,138906.2500,408165,0
20130611,138906.2500,139718.7500,137781.2500,139312.5000,594386,0
20130612,139531.2500,139843.7500,138593.7500,138750.0000,437639,0
20130613,138781.2500,140437.5000,138687.5000,139718.7500,560587,0
20130614,139937.5000,140875.0000,139843.7500,140343.7500,394541,0
20130617,140187.5000,140625.0000,139343.7500,139531.2500,313498,0
20130618,139437.5000,139812.5000,138875.0000,139562.5000,337698,0
20130619,139531.2500,139843.7500,137375.0000,138000.0000,451258,0
20130620,136031.2500,136062.5000,134312.5000,134687.5000,67,0
20130621,134468.7500,135125.0000,133125.0000,133593.7500,26,0
20130624,133468.7500,133625.0000,131781.2500,133437.5000,66,0
20130625,133468.7500,134218.7500,132437.5000,132718.7500,25,0
20130626,133093.7500,133812.5000,132281.2500,133531.2500,13,0
20130627,134000.0000,134500.0000,133312.5000,134125.0000,112,0
20130628,134281.2500,134593.7500,133281.2500,134375.0000,30,0
20130701,134031.2500,134531.2500,133468.7500,134312.5000,14,0
20130702,134750.0000,134843.7500,134250.0000,134531.2500,9,0
20130703,134875.0000,135375.0000,133906.2500,134093.7500,13,0
20130705,134000.0000,134500.0000,130687.5000,131187.5000,45,0
20130708,130906.2500,132156.2500,130656.2500,132031.2500,131,0
20130709,132062.5000,132281.2500,131812.5000,132000.0000,28,0
20130710,131937.5000,132281.2500,131250.0000,131406.2500,142,0
20130711,132125.0000,133343.7500,132125.0000,132750.0000,39,0
20130712,132875.0000,133500.0000,132468.7500,132468.7500,128,0
20130715,132468.7500,133375.0000,132031.2500,133125.0000,43,0
20130716,133218.7500,133781.2500,133218.7500,133531.2500,43,0
20130717,133500.0000,134375.0000,133156.2500,133906.2500,35,0
20130718,134156.2500,134187.5000,133031.2500,133218.7500,18,0
20130719,133312.5000,134281.2500,133156.2500,134062.5000,167,0
20130722,134281.2500,134531.2500,134062.5000,134062.5000,39,0
20130723,134187.5000,134250.0000,133375.0000,133625.0000,73,0
20130724,133718.7500,133781.2500,132218.7500,132656.2500,250,0
20130725,132718.7500,132937.5000,132156.2500,132562.5000,89,0
20130726,133156.2500,133500.0000,133000.0000,133281.2500,233,0
20130729,133312.5000,133500.0000,132437.5000,132718.7500,81,0
20130730,132562.5000,132968.7500,132312.5000,132500.0000,178,0
20130731,132437.5000,132906.2500,131187.5000,132500.0000,1270,0
20130801,132812.5000,132812.5000,130531.2500,130593.7500,870,0
20130802,130875.0000,132343.7500,130375.0000,132343.7500,560,0
20130805,132375.0000,132406.2500,131468.7500,131781.2500,157,0
20130806,131843.7500,131968.7500,131406.2500,131750.0000,454,0
20130807,131843.7500,132687.5000,131843.7500,132500.0000,593,0
20130808,132500.0000,133187.5000,132468.7500,132875.0000,307,0
20130809,132750.0000,133125.0000,132593.7500,133031.2500,637,0
20130812,133125.0000,133625.0000,132406.2500,132718.7500,919,0
20130813,132281.2500,132281.2500,130968.7500,131218.7500,2067,0
20130814,131312.5000,131500.0000,131062.5000,131218.7500,1314,0
20130815,131312.5000,131406.2500,129625.0000,130625.0000,4421,0
20130816,130375.0000,130468.7500,129093.7500,129593.7500,4904,0
20130819,129562.5000,129718.7500,128718.7500,128937.5000,2768,0
20130820,129000.0000,129937.5000,129000.0000,129906.2500,7134,0
20130821,129781.2500,129937.5000,128781.2500,129375.0000,16959,0
20130822,128843.7500,129375.0000,128406.2500,129156.2500,45498,0
20130823,129343.7500,130625.0000,128968.7500,130406.2500,48586,0
20130826,130468.7500,130875.0000,130218.7500,130562.5000,167378,0
20130827,130687.5000,132031.2500,130437.5000,131781.2500,247381,0
20130828,131906.2500,132125.0000,130812.5000,131062.5000,420798,0
20130829,131312.5000,131843.7500,130406.2500,131687.5000,307505,0
20130830,131500.0000,131937.5000,131125.0000,131906.2500,350664,0
20130903,131250.0000,131343.7500,129343.7500,130281.2500,453797,0
20130904,130156.2500,130375.0000,129656.2500,129875.0000,277310,0
20130905,129906.2500,130062.5000,128468.7500,128687.5000,338919,0
20130906,128593.7500,130031.2500,128375.0000,129031.2500,395791,0
20130909,129062.5000,129937.5000,128843.7500,129593.7500,211190,0
20130910,129281.2500,129406.2500,128625.0000,128812.5000,293836,0
20130911,128656.2500,129562.5000,128593.7500,129375.0000,361582,0
20130912,129437.5000,130343.7500,129375.0000,129656.2500,340218,0
20130913,129562.5000,130156.2500,129062.5000,129812.5000,245106,0
20130916,130312.5000,131375.0000,129750.0000,129812.5000,420267,0
20130917,129906.2500,130500.0000,129875.0000,130312.5000,259250,0
20130918,130375.0000,132468.7500,129625.0000,131937.5000,470113,0
20130919,132156.2500,132156.2500,131156.2500,131218.7500,466413,0
20130920,130500.0000,130500.0000,130031.2500,130500.0000,0,0
20130923,130718.7500,130750.0000,130468.7500,130718.7500,0,0
20130924,131718.7500,131750.0000,131625.0000,131718.7500,3,0
20130925,131437.5000,132187.5000,131437.5000,132125.0000,74,0
20130926,131718.7500,131718.7500,131500.0000,131687.5000,9,0
20130927,131562.5000,132187.5000,131281.2500,132000.0000,1,0
20130930,132375.0000,132375.0000,131531.2500,131906.2500,37,0
20131001,131312.5000,131937.5000,131312.5000,131531.2500,24,0
20131002,131968.7500,132406.2500,131375.0000,131843.7500,83,0
20131003,132125.0000,132406.2500,131437.5000,131968.7500,9,0
20131004,131500.0000,131500.0000,131375.0000,131500.0000,76,0
20131007,131937.5000,132218.7500,131875.0000,131875.0000,358,0
20131008,132125.0000,132187.5000,131468.7500,131937.5000,1,0
20131009,131687.5000,132250.0000,131375.0000,131656.2500,2,0
20131010,130843.7500,131218.7500,130593.7500,131218.7500,24,0
20131011,131343.7500,131937.5000,131343.7500,131375.0000,17,0
20131014,131593.7500,131625.0000,130468.7500,130781.2500,6,0
20131015,130937.5000,131093.7500,130437.5000,130718.7500,3,0
20131016,130562.5000,131625.0000,130250.0000,131531.2500,56,0
20131017,131687.5000,132843.7500,131562.5000,132718.7500,242,0
20131018,132531.2500,133343.7500,132468.7500,132656.2500,184,0
20131021,132562.5000,132750.0000,132156.2500,132281.2500,403,0
20131022,132406.2500,133656.2500,132406.2500,133562.5000,242,0
20131023,133687.5000,134250.0000,133625.0000,134031.2500,433,0
20131024,133843.7500,134250.0000,133593.7500,133625.0000,364,0
20131025,133781.2500,134000.0000,133531.2500,133906.2500,67,0
20131028,133656.2500,133937.5000,133531.2500,133781.2500,44,0
20131029,133593.7500,133906.2500,133375.0000,133812.5000,940,0
20131030,134000.0000,134250.0000,133187.5000,133500.0000,411,0
20131031,133343.7500,133812.5000,132937.5000,133375.0000,3050,0
20131101,133187.5000,133187.5000,132187.5000,132312.5000,609,0
20131104,132187.5000,132718.7500,132187.5000,132531.2500,1311,0
20131105,132625.0000,132625.0000,131312.5000,131531.2500,2132,0
20131106,131531.2500,131812.5000,131343.7500,131656.2500,2693,0
20131107,131531.2500,132437.5000,131468.7500,132218.7500,5623,0
20131108,132312.5000,132843.7500,130156.2500,130312.5000,3315,0
20131111,130187.5000,130250.0000,129906.2500,130031.2500,1507,0
20131112,129937.5000,130187.5000,129718.7500,130062.5000,6517,0
20131113,129937.5000,130875.0000,129937.5000,130468.7500,2362,0
20131114,130750.0000,131500.0000,130625.0000,131062.5000,5296,0
20131115,131187.5000,131312.5000,130750.0000,131062.5000,1990,0
20131118,131031.2500,131781.2500,130968.7500,131531.2500,38096,0
20131119,131687.5000,131812.5000,130937.5000,131000.0000,30759,0
20131120,131000.0000,131312.5000,129375.0000,129562.5000,24194,0
20131121,129375.0000,129906.2500,128968.7500,129812.5000,43275,0
20131122,129781.2500,130656.2500,129687.5000,130468.7500,119071,0
20131125,130562.5000,130906.2500,130187.5000,130500.0000,294600,0
20131126,130750.0000,131281.2500,130656.2500,131250.0000,417218,0
20131127,131062.5000,131062.5000,130187.5000,130750.0000,265816,0
20131129,130687.5000,130812.5000,130218.7500,130750.0000,164301,0
20131202,130437.5000,130562.5000,129625.0000,129781.2500,341113,0
20131203,129843.7500,130437.5000,129687.5000,130187.5000,236482,0
20131204,130000.0000,130093.7500,128906.2500,129156.2500,369596,0
20131205,129281.2500,129406.2500,128718.7500,128968.7500,295361,0
20131206,128812.5000,129531.2500,128031.2500,128906.2500,425780,0
20131209,129156.2500,129687.5000,129062.5000,129312.5000,187018,0
20131210,129500.0000,130343.7500,129468.7500,130250.0000,248932,0
20131211,130000.0000,130187.5000,129312.5000,129500.0000,226408,0
20131212,129343.7500,129625.0000,129093.7500,129281.2500,278259,0
20131213,129250.0000,129812.5000,129125.0000,129656.2500,255611,0
20131216,129750.0000,130156.2500,129187.5000,129375.0000,215691,0
20131217,129343.7500,130031.2500,129156.2500,129843.7500,226686,0
20131218,129937.5000,130250.0000,128406.2500,129250.0000,360480,0
20131219,129312.5000,129625.0000,128781.2500,129187.5000,320828,0
20131220,129312.5000,129625.0000,128781.2500,129187.5000,0,0
20131224,129312.5000,129625.0000,128781.2500,129187.5000,0,0
20131226,129312.5000,129625.0000,128781.2500,129187.5000,0,0
20131227,126875.0000,127156.2500,126718.7500,126843.7500,2,0
20131230,127343.7500,127375.0000,126718.7500,127343.7500,0,0
20131231,127218.7500,127250.0000,126312.5000,126875.0000,3,0
20140102,126875.0000,127218.7500,126468.7500,127125.0000,4,0
20140103,126875.0000,127312.5000,126750.0000,127031.2500,19,0
20140106,127437.5000,127750.0000,126875.0000,127500.0000,8,0
20140107,127750.0000,127812.5000,127437.5000,127781.2500,35,0
20140108,127562.5000,127562.5000,126843.7500,127218.7500,221,0
20140109,127343.7500,127812.5000,127250.0000,127781.2500,55,0
20140110,127593.7500,129187.5000,127593.7500,129187.5000,224,0
20140113,129281.2500,129687.5000,129093.7500,129593.7500,199,0
20140114,129468.7500,129468.7500,129062.5000,129156.2500,20,0
20140115,129125.0000,129218.7500,128562.5000,129000.0000,91,0
20140116,129062.5000,129687.5000,128718.7500,129562.5000,133,0
20140117,129625.0000,129937.5000,129312.5000,129781.2500,16,0
20140121,130000.0000,130062.5000,129375.0000,129875.0000,156,0
20140122,129812.5000,129906.2500,129500.0000,129531.2500,227,0
20140123,129656.2500,131093.7500,129437.5000,130781.2500,276,0
20140124,130812.5000,131593.7500,130687.5000,131312.5000,205,0
20140127,131656.2500,131687.5000,130781.2500,130812.5000,336,0
20140128,131031.2500,131093.7500,130593.7500,131093.7500,296,0
20140129,130750.0000,132125.0000,130500.0000,131937.5000,4378,0
20140130,131812.5000,131968.7500,131250.0000,131718.7500,4566,0
20140131,131718.7500,132375.0000,131531.2500,132031.2500,6466,0
20140203,132125.0000,133468.7500,131875.0000,133343.7500,598,0
20140204,133343.7500,133437.5000,132500.0000,132593.7500,3697,0
20140205,132656.2500,132906.2500,131812.5000,131843.7500,3135,0
20140206,131875.0000,132031.2500,131343.7500,131468.7500,1957,0
20140207,131625.0000,132500.0000,131281.2500,131781.2500,1094,0
20140210,131593.7500,131906.2500,131437.5000,131750.0000,3676,0
20140211,131812.5000,131843.7500,130968.7500,131312.5000,378,0
20140212,131312.5000,131312.5000,130500.0000,130718.7500,976,0
20140213,130687.5000,131625.0000,130687.5000,131468.7500,1177,0
20140214,131562.5000,131843.7500,131187.5000,131375.0000,902,0
20140218,131468.7500,132062.5000,131156.2500,131781.2500,1966,0
20140219,131875.0000,132312.5000,131312.5000,131437.5000,5787,0
20140220,131312.5000,131937.5000,130843.7500,131187.5000,6973,0
20140221,131250.0000,131656.2500,130875.0000,131593.7500,57108,0
20140224,131593.7500,131781.2500,131156.2500,131343.7500,251575,0
20140225,131500.0000,132218.7500,131437.5000,132125.0000,280291,0
20140226,132125.0000,132781.2500,131906.2500,132593.7500,603358,0
20140227,132750.0000,133218.7500,132562.5000,133125.0000,389683,0
20140228,133125.0000,133312.5000,132343.7500,133062.5000,397425,0
20140303,133531.2500,134031.2500,133343.7500,133656.2500,414344,0
20140304,133718.7500,133750.0000,132187.5000,132406.2500,308477,0
20140305,132250.0000,132656.2500,132093.7500,132375.0000,261747,0
20140306,132312.5000,132406.2500,131656.2500,131750.0000,265487,0
20140307,131781.2500,132093.7500,130625.0000,131156.2500,370992,0
20140310,131250.0000,131468.7500,130875.0000,131187.5000,235551,0
20140311,131187.5000,131531.2500,131000.0000,131468.7500,239247,0
20140312,131406.2500,132375.0000,131343.7500,132156.2500,319838,0
20140313,132031.2500,133468.7500,131781.2500,133312.5000,487039,0
20140314,133312.5000,134000.0000,133250.0000,133468.7500,377654,0
20140317,133343.7500,133625.0000,132750.0000,132781.2500,211047,0
20140318,132843.7500,133281.2500,132656.2500,132968.7500,242066,0
20140319,133125.0000,133250.0000,131812.5000,131968.7500,375222,0
20140320,132062.5000,132625.0000,131750.0000,132062.5000,350614,0
20140321,132062.5000,132625.0000,131750.0000,132062.5000,0,0
20140324,132062.5000,132625.0000,131750.0000,132062.5000,0,0
20140325,132125.0000,132187.5000,131750.0000,132125.0000,0,0
20140326,132781.2500,133093.7500,131968.7500,132656.2500,3,0
20140327,132531.2500,133562.5000,132531.2500,133343.7500,3,0
20140328,132562.5000,132843.7500,132406.2500,132656.2500,2,0
20140331,132062.5000,132312.5000,131718.7500,132312.5000,4,0
20140401,132062.5000,132312.5000,131718.7500,132312.5000,0,0
20140402,131000.0000,131125.0000,131000.0000,131093.7500,64,0
20140403,131437.5000,131468.7500,131343.7500,131343.7500,2,0
20140404,131437.5000,132187.5000,131062.5000,132125.0000,11,0
20140407,132468.7500,132875.0000,132062.5000,132593.7500,58,0
20140408,132343.7500,132875.0000,132343.7500,132812.5000,31,0
20140409,132531.2500,132812.5000,132375.0000,132625.0000,16,0
20140410,133000.0000,133718.7500,132375.0000,133593.7500,56,0
20140411,133968.7500,134031.2500,133312.5000,133968.7500,129,0
20140414,134062.5000,134187.5000,133500.0000,133687.5000,368,0
20140415,133718.7500,134468.7500,133500.0000,134031.2500,320,0
20140416,133687.5000,134156.2500,133468.7500,134093.7500,50,0
20140417,134312.5000,134312.5000,132875.0000,133125.0000,84,0
20140421,133156.2500,133531.2500,132906.2500,132937.5000,372,0
20140422,133000.0000,133375.0000,132687.5000,133156.2500,359,0
20140423,133406.2500,133781.2500,133406.2500,133718.7500,115,0
20140424,133312.5000,133875.0000,133000.0000,133781.2500,422,0
20140425,134000.0000,134531.2500,134000.0000,134187.5000,321,0
20140428,134093.7500,134093.7500,133468.7500,133937.5000,124,0
20140429,133625.0000,133625.0000,133031.2500,133593.7500,588,0
20140430,133625.0000,134187.5000,133156.2500,134156.2500,1392,0
20140501,134031.2500,135062.5000,133937.5000,134906.2500,1172,0
20140502,134812.5000,135718.7500,133718.7500,135406.2500,2928,0
20140505,135343.7500,135718.7500,134875.0000,134937.5000,738,0
20140506,134750.0000,135437.5000,134750.0000,135281.2500,2001,0
20140507,135312.5000,135531.2500,134906.2500,135218.7500,3315,0
20140508,135218.7500,135906.2500,134968.7500,135406.2500,1796,0
20140509,135250.0000,135656.2500,134750.0000,134968.7500,1111,0
20140512,134843.7500,134875.0000,134375.0000,134531.2500,1297,0
20140513,134468.7500,135281.2500,134468.7500,135093.7500,2174,0
20140514,135156.2500,136500.0000,135125.0000,136281.2500,2130,0
20140515,136343.7500,137437.5000,136000.0000,136875.0000,2340,0
20140516,137000.0000,137125.0000,136625.0000,136687.5000,10256,0
20140519,136656.2500,137062.5000,136062.5000,136218.7500,8931,0
20140520,136125.0000,136750.0000,135937.5000,136500.0000,38376,0
20140521,136531.2500,136593.7500,135531.2500,135906.2500,15857,0
20140522,135906.2500,136031.2500,135406.2500,135718.7500,38497,0
20140523,135687.5000,136406.2500,135687.5000,136156.2500,41670,0
20140527,136218.7500,136718.7500,135875.0000,136625.0000,369256,0
20140528,136593.7500,138000.0000,136531.2500,137906.2500,490196,0
20140529,137875.0000,138312.5000,137250.0000,137687.5000,401006,0
20140530,137375.0000,137687.5000,137031.2500,137468.7500,403116,0
20140602,137218.7500,137281.2500,136156.2500,136375.0000,380040,0
20140603,136437.5000,136593.7500,135250.0000,135343.7500,377270,0
20140604,135281.2500,135718.7500,134968.7500,135156.2500,341400,0
20140605,135218.7500,135625.0000,134468.7500,135406.2500,437715,0
20140606,135343.7500,136312.5000,135187.5000,135375.0000,412685,0
20140609,135468.7500,135500.0000,134968.7500,135250.0000,238899,0
20140610,135406.2500,135656.2500,134718.7500,134937.5000,264611,0
20140611,134750.0000,135343.7500,134562.5000,134937.5000,296189,0
20140612,134968.7500,136062.5000,134687.5000,135906.2500,446328,0
20140613,135718.7500,136187.5000,135156.2500,135781.2500,344723,0
20140616,135812.5000,136343.7500,135656.2500,135968.7500,245627,0
20140617,135937.5000,136156.2500,135031.2500,135062.5000,295584,0
20140618,135093.7500,136187.5000,134937.5000,135687.5000,368559,0
20140619,135937.5000,136281.2500,134781.2500,135250.0000,448208,0
20140620,135187.5000,135625.0000,133687.5000,134000.0000,0,0
20140623,135187.5000,135625.0000,133687.5000,134000.0000,0,0
20140624,134343.7500,134625.0000,134343.7500,134500.0000,1,0
20140625,134343.7500,134625.0000,134343.7500,134500.0000,0,0
20140626,135281.2500,135750.0000,135281.2500,135750.0000,1,0
20140627,135437.5000,135875.0000,135406.2500,135468.7500,41,0
20140630,135687.5000,135750.0000,135281.2500,135750.0000,5,0
20140701,135125.0000,135125.0000,134843.7500,134906.2500,2,0
20140702,134437.5000,135093.7500,133781.2500,133781.2500,35,0
20140703,133031.2500,133906.2500,133031.2500,133531.2500,10,0
20140707,133968.7500,134406.2500,133968.7500,134250.0000,59,0
20140708,134343.7500,135312.5000,134343.7500,135156.2500,121,0
20140709,135125.0000,135500.0000,134875.0000,135500.0000,18,0
20140710,135343.7500,136218.7500,135250.0000,135625.0000,55,0
20140711,135718.7500,136093.7500,135531.2500,135906.2500,134,0
20140714,135875.0000,135968.7500,135437.5000,135437.5000,108,0
20140715,135437.5000,135875.0000,135062.5000,135500.0000,190,0
20140716,135656.2500,135843.7500,135218.7500,135718.7500,826,0
20140717,135843.7500,137062.5000,135843.7500,136687.5000,101,0
20140718,137218.7500,137218.7500,136281.2500,136625.0000,428,0
20140721,136687.5000,137375.0000,136656.2500,137000.0000,344,0
20140722,136812.5000,137187.5000,136562.5000,137125.0000,365,0
20140723,137125.0000,137375.0000,137000.0000,137125.0000,341,0
20140724,136937.5000,137156.2500,136218.7500,136406.2500,497,0
20140725,136437.5000,137281.2500,136437.5000,137187.5000,323,0
20140728,137125.0000,137281.2500,136781.2500,136812.5000,472,0
20140729,136906.2500,137593.7500,136875.0000,137468.7500,624,0
20140730,137562.5000,137593.7500,135875.0000,136031.2500,795,0
20140731,135968.7500,136250.0000,134968.7500,135968.7500,2098,0
20140801,135875.0000,136937.5000,135406.2500,136500.0000,1080,0
20140804,136625.0000,137031.2500,136468.7500,136656.2500,295,0
20140805,136843.7500,137062.5000,136156.2500,136937.5000,524,0
20140806,137000.0000,137781.2500,136781.2500,137062.5000,1394,0
20140807,137156.2500,138062.5000,136968.7500,137812.5000,1092,0
20140808,137875.0000,138906.2500,137750.0000,137968.7500,2533,0
20140811,137750.0000,138125.0000,137656.2500,137968.7500,935,0
20140812,137750.0000,138031.2500,137375.0000,137531.2500,1383,0
20140813,137437.5000,138093.7500,137062.5000,138031.2500,840,0
20140814,137875.0000,138687.5000,137750.0000,138625.0000,3456,0
20140815,138531.2500,140187.5000,138468.7500,139593.7500,6816,0
20140818,139531.2500,139562.5000,138593.7500,138718.7500,3742,0
20140819,138656.2500,139187.5000,138312.5000,138343.7500,14099,0
20140820,138500.0000,138593.7500,137906.2500,138250.0000,11142,0
20140821,138250.0000,138812.5000,137937.5000,138625.0000,25834,0
20140822,138687.5000,139125.0000,138218.7500,139000.0000,40782,0
20140825,138937.5000,139500.0000,138906.2500,139281.2500,171320,0
20140826,139312.5000,139656.2500,138937.5000,139093.7500,287404,0
20140827,139000.0000,139875.0000,138968.7500,139718.7500,502779,0
20140828,139843.7500,140500.0000,139781.2500,140281.2500,526109,0
20140829,140218.7500,140468.7500,139937.5000,140093.7500,316952,0
20140902,140062.5000,140125.0000,138562.5000,138687.5000,418153,0
20140903,138687.5000,139156.2500,138000.0000,138937.5000,363353,0
20140904,139093.7500,139343.7500,138062.5000,138187.5000,489455,0
20140905,138250.0000,139062.5000,137843.7500,137937.5000,457476,0
20140908,138000.0000,138718.7500,137718.7500,137968.7500,321938,0
20140909,137906.2500,138000.0000,137437.5000,137718.7500,323664,0
20140910,137656.2500,137937.5000,137062.5000,137187.5000,301846,0
20140911,137156.2500,137687.5000,136875.0000,137281.2500,390670,0
20140912,137000.0000,137093.7500,135781.2500,135843.7500,449693,0
20140915,136000.0000,136468.7500,135812.5000,136125.0000,239519,0
20140916,136000.0000,136750.0000,135875.0000,136031.2500,337162,0
20140917,135906.2500,136718.7500,135562.5000,135937.5000,401056,0
20140918,135625.0000,136218.7500,135500.0000,135718.7500,377452,0
20140919,134312.5000,135343.7500,134000.0000,135281.2500,10,0
20140922,135343.7500,135468.7500,135343.7500,135437.5000,4,0
