DATE, OPEN, HIGH, LOW, CLOSE, VOL, P
20000103,13075.0000,13075.0000,12800.0000,12900.0000,1573,0
20000104,12825.0000,12925.0000,12650.0000,12900.0000,1218,0
20000105,12900.0000,13050.0000,12850.0000,13012.5000,3005,0
20000106,13025.0000,13075.0000,12912.5000,12975.0000,1405,0
20000107,12900.0000,13150.0000,12862.5000,13137.5000,1773,0
20000110,13025.0000,13287.5000,12987.5000,13212.5000,1859,0
20000111,13225.0000,13325.0000,13150.0000,13225.0000,2022,0
20000112,13450.0000,13525.0000,13412.5000,13475.0000,2329,0
20000113,13425.0000,13725.0000,13400.0000,13712.5000,3950,0
20000114,13675.0000,13912.5000,13637.5000,13800.0000,3484,0
20000118,13650.0000,13825.0000,13600.0000,13762.5000,1814,0
20000119,13750.0000,13875.0000,13712.5000,13862.5000,1233,0
20000120,13800.0000,13837.5000,13675.0000,13800.0000,2606,0
20000121,13775.0000,13850.0000,13650.0000,13775.0000,2650,0
20000124,13900.0000,14000.0000,13800.0000,13837.5000,2450,0
20000125,13800.0000,13825.0000,13700.0000,13800.0000,1446,0
20000126,13700.0000,13700.0000,13525.0000,13562.5000,2973,0
20000127,13450.0000,13750.0000,13375.0000,13712.5000,4603,0
20000128,13700.0000,13725.0000,13500.0000,13537.5000,1666,0
20000131,13400.0000,13425.0000,13275.0000,13400.0000,3671,0
20000201,13400.0000,13475.0000,13275.0000,13462.5000,2095,0
20000202,13437.5000,13550.0000,13412.5000,13425.0000,1789,0
20000203,13375.0000,13375.0000,13225.0000,13250.0000,3427,0
20000204,13050.0000,13450.0000,13050.0000,13425.0000,4160,0
20000207,13550.0000,13625.0000,13425.0000,13537.5000,4517,0
20000208,13450.0000,13587.5000,13400.0000,13550.0000,4934,0
20000209,13475.0000,13875.0000,13425.0000,13850.0000,6562,0
20000210,13900.0000,14237.5000,13875.0000,14125.0000,10990,0
20000211,14100.0000,14237.5000,13950.0000,14100.0000,18109,0
20000214,14125.0000,14200.0000,13987.5000,14037.5000,6193,0
20000215,13900.0000,14000.0000,13850.0000,13887.5000,6441,0
20000216,13937.5000,13987.5000,13750.0000,13862.5000,11011,0
20000217,13862.5000,13862.5000,13675.0000,13712.5000,4294,0
20000218,13650.0000,13837.5000,13637.5000,13812.5000,5905,0
20000222,13875.0000,13875.0000,13687.5000,13712.5000,12195,0
20000223,13575.0000,13575.0000,13300.0000,13325.0000,22834,0
20000224,13325.0000,13475.0000,13275.0000,13362.5000,16401,0
20000225,13350.0000,13350.0000,12950.0000,12962.5000,28504,0
20000228,12850.0000,13050.0000,12750.0000,12837.5000,33348,0
20000229,12850.0000,13025.0000,12850.0000,12950.0000,17286,0
20000301,12950.0000,13112.5000,12900.0000,12987.5000,17918,0
20000302,12875.0000,12937.5000,12800.0000,12912.5000,19251,0
20000303,12900.0000,13012.5000,12862.5000,12912.5000,11322,0
20000306,12875.0000,13100.0000,12825.0000,13025.0000,13103,0
20000307,12987.5000,13175.0000,12975.0000,12987.5000,12984,0
20000308,12925.0000,13125.0000,12925.0000,13087.5000,11351,0
20000309,13250.0000,13325.0000,13150.0000,13162.5000,13472,0
20000310,13162.5000,13250.0000,12975.0000,13000.0000,9702,0
20000313,13100.0000,13212.5000,13062.5000,13175.0000,7321,0
20000314,13250.0000,13587.5000,13250.0000,13550.0000,21999,0
20000315,14075.0000,14100.0000,13937.5000,14000.0000,5334,0
20000316,13950.0000,14075.0000,13850.0000,13862.5000,6092,0
20000317,14050.0000,14200.0000,13862.5000,14175.0000,7259,0
20000320,13900.0000,13975.0000,13875.0000,13887.5000,5192,0
20000321,13800.0000,13862.5000,13550.0000,13612.5000,8874,0
20000322,13550.0000,13700.0000,13500.0000,13687.5000,5231,0
20000323,13550.0000,13637.5000,13375.0000,13400.0000,7694,0
20000324,13425.0000,13512.5000,13200.0000,13237.5000,14933,0
20000327,13325.0000,13387.5000,13237.5000,13287.5000,3848,0
20000328,13250.0000,13275.0000,13050.0000,13062.5000,7683,0
20000329,13050.0000,13187.5000,13025.0000,13137.5000,3687,0
20000330,13150.0000,13400.0000,13150.0000,13362.5000,4412,0
20000331,13475.0000,13762.5000,13475.0000,13712.5000,13741,0
20000403,13875.0000,13925.0000,13450.0000,13462.5000,7932,0
20000404,13500.0000,13525.0000,13300.0000,13400.0000,6531,0
20000405,13375.0000,13450.0000,13275.0000,13400.0000,8227,0
20000406,13225.0000,13400.0000,13200.0000,13287.5000,10118,0
20000407,13175.0000,13600.0000,13150.0000,13550.0000,11522,0
20000410,13375.0000,13400.0000,13225.0000,13250.0000,11887,0
20000411,13237.5000,13375.0000,13175.0000,13237.5000,13260,0
20000412,13275.0000,13450.0000,13250.0000,13412.5000,11569,0
20000413,13450.0000,13575.0000,13325.0000,13500.0000,12705,0
20000414,13625.0000,13650.0000,13375.0000,13412.5000,12791,0
20000417,13425.0000,13537.5000,13262.5000,13275.0000,11811,0
20000418,13275.0000,13325.0000,13100.0000,13212.5000,18037,0
20000419,13200.0000,13275.0000,13075.0000,13262.5000,13879,0
20000420,13150.0000,13225.0000,12975.0000,13150.0000,15643,0
20000424,13150.0000,13250.0000,13050.0000,13150.0000,10890,0
20000425,13200.0000,13287.5000,13150.0000,13250.0000,13784,0
20000426,13400.0000,13425.0000,13025.0000,13050.0000,25494,0
20000427,12950.0000,12975.0000,12650.0000,12700.0000,40841,0
20000428,12675.0000,12812.5000,12675.0000,12737.5000,18382,0
20000501,12900.0000,13325.0000,12850.0000,13237.5000,35580,0
20000502,13237.5000,13425.0000,13200.0000,13287.5000,24585,0
20000503,13400.0000,13875.0000,13375.0000,13600.0000,40868,0
20000504,13525.0000,13850.0000,13500.0000,13825.0000,21203,0
20000505,13750.0000,13762.5000,13525.0000,13637.5000,14235,0
20000508,13450.0000,13600.0000,13387.5000,13437.5000,14059,0
20000509,13425.0000,13475.0000,13325.0000,13425.0000,12945,0
20000510,13550.0000,13775.0000,13550.0000,13750.0000,16715,0
20000511,13875.0000,14150.0000,13775.0000,14100.0000,32176,0
20000512,13975.0000,14300.0000,13950.0000,14212.5000,32326,0
20000515,14575.0000,14700.0000,14350.0000,14675.0000,2970,0
20000516,14675.0000,14800.0000,14575.0000,14587.5000,1990,0
20000517,14500.0000,14600.0000,14362.5000,14437.5000,2196,0
20000518,14525.0000,14625.0000,14150.0000,14162.5000,3208,0
20000519,14150.0000,14425.0000,14125.0000,14375.0000,933,0
20000522,14325.0000,14725.0000,14300.0000,14587.5000,2298,0
20000523,14600.0000,14787.5000,14575.0000,14637.5000,2283,0
20000524,14575.0000,14625.0000,14500.0000,14562.5000,1535,0
20000525,14575.0000,14687.5000,14375.0000,14562.5000,3211,0
20000526,14550.0000,14650.0000,14525.0000,14625.0000,1415,0
20000530,14400.0000,14462.5000,14237.5000,14300.0000,3657,0
20000531,14375.0000,14425.0000,14300.0000,14337.5000,1640,0
20000601,14425.0000,14475.0000,14100.0000,14125.0000,3202,0
20000602,14125.0000,14200.0000,13950.0000,14175.0000,3347,0
20000605,14100.0000,14112.5000,13800.0000,13912.5000,5315,0
20000606,13950.0000,14000.0000,13750.0000,13975.0000,2298,0
20000607,13850.0000,13875.0000,13650.0000,13812.5000,6163,0
20000608,13800.0000,14000.0000,13787.5000,13937.5000,3243,0
20000609,13875.0000,14187.5000,13875.0000,14125.0000,6474,0
20000612,13900.0000,13975.0000,13837.5000,13875.0000,6485,0
20000613,13950.0000,14037.5000,13800.0000,13837.5000,5093,0
20000614,13700.0000,13850.0000,13650.0000,13662.5000,5172,0
20000615,13700.0000,13825.0000,13650.0000,13762.5000,4787,0
20000616,13850.0000,13875.0000,13750.0000,13762.5000,3458,0
20000619,13750.0000,14050.0000,13700.0000,14012.5000,6400,0
20000620,13912.5000,14375.0000,13900.0000,14275.0000,12937,0
20000621,14275.0000,14575.0000,14250.0000,14437.5000,7051,0
20000622,14500.0000,14650.0000,14375.0000,14487.5000,8532,0
20000623,14375.0000,14450.0000,14200.0000,14225.0000,8566,0
20000626,14200.0000,14462.5000,14175.0000,14325.0000,12105,0
20000627,14400.0000,14475.0000,14250.0000,14262.5000,11384,0
20000628,14200.0000,14350.0000,14100.0000,14212.5000,13253,0
20000629,14350.0000,14375.0000,14187.5000,14237.5000,18188,0
20000630,13950.0000,13950.0000,13525.0000,13562.5000,22589,0
20000703,13150.0000,13250.0000,12700.0000,12875.0000,26932,0
20000705,12950.0000,13075.0000,12925.0000,12937.5000,11097,0
20000706,12975.0000,13000.0000,12700.0000,12750.0000,11110,0
20000707,12850.0000,12925.0000,12725.0000,12737.5000,9202,0
20000710,12500.0000,12887.5000,12500.0000,12850.0000,8701,0
20000711,12875.0000,12925.0000,12800.0000,12812.5000,6849,0
20000712,12500.0000,12650.0000,12300.0000,12625.0000,13710,0
20000713,12650.0000,12762.5000,12600.0000,12725.0000,7867,0
20000714,12675.0000,12712.5000,12375.0000,12437.5000,7028,0
20000717,13200.0000,13300.0000,13050.0000,13100.0000,9918,0
20000718,13150.0000,13250.0000,12925.0000,12950.0000,11329,0
20000719,12925.0000,13175.0000,12900.0000,13100.0000,10460,0
20000720,13125.0000,13250.0000,13100.0000,13237.5000,7169,0
20000721,13275.0000,13300.0000,13200.0000,13225.0000,6682,0
20000724,13300.0000,13350.0000,13000.0000,13137.5000,9980,0
20000725,13125.0000,13225.0000,13012.5000,13162.5000,11583,0
20000726,13225.0000,13275.0000,13025.0000,13112.5000,9147,0
20000727,13225.0000,13275.0000,13150.0000,13187.5000,10307,0
20000728,13250.0000,13450.0000,13237.5000,13300.0000,24,0
20000731,13225.0000,13300.0000,13150.0000,13200.0000,11481,0
20000801,13300.0000,13387.5000,13025.0000,13150.0000,15694,0
20000802,13200.0000,13275.0000,13175.0000,13225.0000,8116,0
20000803,13125.0000,13275.0000,12987.5000,13000.0000,13590,0
20000804,12900.0000,12975.0000,12750.0000,12800.0000,12672,0
20000807,12875.0000,12887.5000,12587.5000,12637.5000,16635,0
20000808,12700.0000,12800.0000,12637.5000,12775.0000,10733,0
20000809,12750.0000,12775.0000,12575.0000,12712.5000,10851,0
20000810,12775.0000,12812.5000,12650.0000,12725.0000,14024,0
20000811,12575.0000,12800.0000,12550.0000,12762.5000,12876,0
20000814,12725.0000,12875.0000,12712.5000,12837.5000,6445,0
20000815,12850.0000,13000.0000,12837.5000,12950.0000,11639,0
20000816,13050.0000,13137.5000,13025.0000,13087.5000,16967,0
20000817,13075.0000,13200.0000,12825.0000,12887.5000,17113,0
20000818,12862.5000,12975.0000,12800.0000,12862.5000,10349,0
20000821,12837.5000,12850.0000,12600.0000,12725.0000,14221,0
20000822,12750.0000,12775.0000,12625.0000,12650.0000,14732,0
20000823,12575.0000,12700.0000,12525.0000,12612.5000,11650,0
20000824,12650.0000,12975.0000,12600.0000,12962.5000,22383,0
20000825,13100.0000,13150.0000,12975.0000,13025.0000,23681,0
20000828,13225.0000,13275.0000,12975.0000,13062.5000,23340,0
20000829,13150.0000,13450.0000,13100.0000,13437.5000,30284,0
20000830,13450.0000,13500.0000,13200.0000,13212.5000,28976,0
20000831,13275.0000,13425.0000,13237.5000,13412.5000,19534,0
20000901,13425.0000,13500.0000,13262.5000,13375.0000,17499,0
20000905,13550.0000,13650.0000,13450.0000,13475.0000,20944,0
20000906,13425.0000,13425.0000,13112.5000,13200.0000,20005,0
20000907,13175.0000,13337.5000,13112.5000,13275.0000,11527,0
20000908,13350.0000,13387.5000,13275.0000,13312.5000,9114,0
20000911,13250.0000,13350.0000,13200.0000,13275.0000,10138,0
20000912,13050.0000,13112.5000,12850.0000,13037.5000,23405,0
20000913,13050.0000,13087.5000,12750.0000,12850.0000,16996,0
20000914,12825.0000,12925.0000,12700.0000,12712.5000,13060,0
20000915,13575.0000,13612.5000,13450.0000,13462.5000,1479,0
20000918,13400.0000,13700.0000,13275.0000,13662.5000,2392,0
20000919,13575.0000,13687.5000,13300.0000,13312.5000,1476,0
20000920,13275.0000,13487.5000,13250.0000,13350.0000,1512,0
20000921,13325.0000,13325.0000,13175.0000,13237.5000,2031,0
20000922,13275.0000,13462.5000,13250.0000,13400.0000,1413,0
20000925,13500.0000,13587.5000,13475.0000,13525.0000,2045,0
20000926,13600.0000,13700.0000,13562.5000,13587.5000,2085,0
20000927,13525.0000,13825.0000,13500.0000,13775.0000,2043,0
20000928,13825.0000,13925.0000,13800.0000,13825.0000,3745,0
20000929,14125.0000,14150.0000,14037.5000,14112.5000,4233,0
20001002,14375.0000,14375.0000,14075.0000,14212.5000,2519,0
20001003,14250.0000,14325.0000,14050.0000,14287.5000,2229,0
20001004,14200.0000,14362.5000,14150.0000,14212.5000,3952,0
20001005,14050.0000,14300.0000,14000.0000,14212.5000,3670,0
20001006,14200.0000,14362.5000,14187.5000,14225.0000,3164,0
20001009,14200.0000,14237.5000,14100.0000,14212.5000,727,0
20001010,14200.0000,14625.0000,14187.5000,14600.0000,4867,0
20001011,14600.0000,14775.0000,14562.5000,14700.0000,4090,0
20001012,14800.0000,14875.0000,14500.0000,14562.5000,3958,0
20001013,14500.0000,14525.0000,14212.5000,14225.0000,3177,0
20001016,14250.0000,14425.0000,14137.5000,14412.5000,1423,0
20001017,14450.0000,14450.0000,14125.0000,14287.5000,2523,0
20001018,14150.0000,14150.0000,14000.0000,14037.5000,2541,0
20001019,14000.0000,14050.0000,13850.0000,13875.0000,2496,0
20001020,13850.0000,14037.5000,13825.0000,13925.0000,3119,0
20001023,13850.0000,13850.0000,13675.0000,13712.5000,5185,0
20001024,13775.0000,13812.5000,13525.0000,13700.0000,5666,0
20001025,13725.0000,13775.0000,13550.0000,13650.0000,2038,0
20001026,13650.0000,13775.0000,13637.5000,13700.0000,1739,0
20001027,13750.0000,13900.0000,13725.0000,13825.0000,3113,0
20001030,13875.0000,13900.0000,13587.5000,13662.5000,4922,0
20001031,13600.0000,13800.0000,13450.0000,13650.0000,5924,0
20001101,13675.0000,13725.0000,13612.5000,13637.5000,4501,0
20001102,13800.0000,13900.0000,13750.0000,13875.0000,3476,0
20001103,13950.0000,14125.0000,13950.0000,14087.5000,4324,0
20001106,14125.0000,14200.0000,13987.5000,14025.0000,3894,0
20001107,13950.0000,14050.0000,13900.0000,14025.0000,4010,0
20001108,14100.0000,14200.0000,14062.5000,14175.0000,5731,0
20001109,14000.0000,14125.0000,13800.0000,13825.0000,7601,0
20001110,13725.0000,13812.5000,13637.5000,13775.0000,8461,0
20001113,13725.0000,13862.5000,13675.0000,13787.5000,12958,0
20001114,13850.0000,13875.0000,13662.5000,13675.0000,8544,0
20001115,13650.0000,13750.0000,13600.0000,13612.5000,3889,0
20001116,13550.0000,13675.0000,13500.0000,13625.0000,12046,0
20001117,13675.0000,13825.0000,13675.0000,13712.5000,8406,0
20001120,13812.5000,13887.5000,13650.0000,13687.5000,10855,0
20001121,13650.0000,13687.5000,13575.0000,13675.0000,7810,0
20001122,13750.0000,13812.5000,13687.5000,13762.5000,9386,0
20001124,13875.0000,13975.0000,13862.5000,13937.5000,9077,0
20001127,13950.0000,14000.0000,13750.0000,13775.0000,26349,0
20001128,13700.0000,13725.0000,13600.0000,13662.5000,20224,0
20001129,13675.0000,13687.5000,13475.0000,13487.5000,45873,0
20001130,13450.0000,13700.0000,13450.0000,13687.5000,28487,0
20001201,13762.5000,13950.0000,13687.5000,13887.5000,33804,0
20001204,13825.0000,14025.0000,13825.0000,13975.0000,18386,0
20001205,13900.0000,13937.5000,13750.0000,13862.5000,14845,0
20001206,13850.0000,13925.0000,13775.0000,13837.5000,11928,0
20001207,13887.5000,14000.0000,13500.0000,13525.0000,22928,0
20001208,13350.0000,13700.0000,13350.0000,13675.0000,19004,0
20001211,13575.0000,13712.5000,13512.5000,13537.5000,9870,0
20001212,13575.0000,13750.0000,13487.5000,13525.0000,13231,0
20001213,13475.0000,13625.0000,13462.5000,13512.5000,7125,0
20001214,13575.0000,13600.0000,13362.5000,13400.0000,14597,0
20001215,13950.0000,14012.5000,13800.0000,13812.5000,675,0
20001218,13925.0000,14000.0000,13850.0000,13975.0000,1026,0
20001219,13950.0000,14200.0000,13950.0000,14175.0000,750,0
20001220,14200.0000,14250.0000,13987.5000,14075.0000,821,0
20001221,14100.0000,14200.0000,13975.0000,14187.5000,797,0
20001222,14362.5000,14362.5000,14250.0000,14337.5000,1210,0
20001226,14337.5000,14337.5000,14250.0000,14275.0000,1200,0
20001227,14225.0000,14225.0000,14100.0000,14187.5000,464,0
20001228,14250.0000,14250.0000,14137.5000,14150.0000,763,0
20001229,14150.0000,14525.0000,14150.0000,14512.5000,955,0
20010102,14500.0000,14525.0000,14325.0000,14387.5000,829,0
20010103,14387.5000,14750.0000,14375.0000,14725.0000,2010,0
20010104,14775.0000,14800.0000,14637.5000,14775.0000,3245,0
20010105,14775.0000,14775.0000,14575.0000,14737.5000,3044,0
20010108,14675.0000,14737.5000,14525.0000,14725.0000,1686,0
20010109,14700.0000,14937.5000,14675.0000,14812.5000,1314,0
20010110,14812.5000,15050.0000,14812.5000,15025.0000,1317,0
20010111,14950.0000,15250.0000,14850.0000,15037.5000,4112,0
20010112,15012.5000,15075.0000,14862.5000,15037.5000,3652,0
20010116,14975.0000,14975.0000,14787.5000,14850.0000,3855,0
20010117,14775.0000,14850.0000,14687.5000,14712.5000,2277,0
20010118,14800.0000,14912.5000,14775.0000,14812.5000,841,0
20010119,14875.0000,14950.0000,14687.5000,14837.5000,1598,0
20010122,14825.0000,14900.0000,14675.0000,14837.5000,1705,0
20010123,14887.5000,14937.5000,14750.0000,14887.5000,3071,0
20010124,14900.0000,14900.0000,14700.0000,14862.5000,1541,0
20010125,14900.0000,14900.0000,14550.0000,14575.0000,2433,0
20010126,14500.0000,14500.0000,14400.0000,14412.5000,2790,0
20010129,14350.0000,14350.0000,14000.0000,14062.5000,4446,0
20010130,14100.0000,14200.0000,14037.5000,14125.0000,3215,0
20010131,14050.0000,14275.0000,14025.0000,14250.0000,3785,0
20010201,14200.0000,14237.5000,14100.0000,14112.5000,2803,0
20010202,14100.0000,14225.0000,14087.5000,14187.5000,3238,0
20010205,14137.5000,14200.0000,14025.0000,14050.0000,5792,0
20010206,13950.0000,14050.0000,13850.0000,13925.0000,8278,0
20010207,13975.0000,14050.0000,13900.0000,13950.0000,4839,0
20010208,13900.0000,14112.5000,13900.0000,13937.5000,5654,0
20010209,13912.5000,14037.5000,13912.5000,13937.5000,5697,0
20010212,13875.0000,13987.5000,13675.0000,13700.0000,9639,0
20010213,13675.0000,13787.5000,13662.5000,13762.5000,5727,0
20010214,13787.5000,14050.0000,13775.0000,13975.0000,5766,0
20010215,14050.0000,14075.0000,13850.0000,13975.0000,6025,0
20010216,14000.0000,14025.0000,13800.0000,13825.0000,5390,0
20010220,13900.0000,13975.0000,13875.0000,13912.5000,7628,0
20010221,13875.0000,13987.5000,13650.0000,13725.0000,12584,0
20010222,13687.5000,13800.0000,13500.0000,13525.0000,23940,0
20010223,13475.0000,13600.0000,13450.0000,13550.0000,18245,0
20010226,13575.0000,13600.0000,13400.0000,13475.0000,20333,0
20010227,13600.0000,13600.0000,13437.5000,13462.5000,25326,0
20010228,13525.0000,13925.0000,13525.0000,13837.5000,26048,0
20010301,13925.0000,14025.0000,13800.0000,13862.5000,19961,0
20010302,13950.0000,14100.0000,13900.0000,14012.5000,18380,0
20010305,14087.5000,14250.0000,14075.0000,14187.5000,17227,0
20010306,14200.0000,14212.5000,14037.5000,14125.0000,11092,0
20010307,14137.5000,14137.5000,13912.5000,14000.0000,10637,0
20010308,13975.0000,14125.0000,13837.5000,14000.0000,17369,0
20010309,14000.0000,14025.0000,13900.0000,13975.0000,5159,0
20010312,13987.5000,14300.0000,13937.5000,14275.0000,20797,0
20010313,14375.0000,14400.0000,14200.0000,14275.0000,19482,0
20010314,14300.0000,14350.0000,14112.5000,14187.5000,18093,0
20010315,14750.0000,14750.0000,14125.0000,14237.5000,11559,0
20010316,14200.0000,14287.5000,14000.0000,14050.0000,8549,0
20010319,14075.0000,14125.0000,13725.0000,13962.5000,11089,0
20010320,13975.0000,14112.5000,13925.0000,14087.5000,3940,0
20010321,13950.0000,14025.0000,13650.0000,13900.0000,6442,0
20010322,13800.0000,13800.0000,13525.0000,13550.0000,7377,0
20010323,13625.0000,13700.0000,13600.0000,13662.5000,5656,0
20010326,13775.0000,13937.5000,13775.0000,13900.0000,3605,0
20010327,13925.0000,13975.0000,13837.5000,13887.5000,3602,0
20010328,13825.0000,13900.0000,13712.5000,13775.0000,3066,0
20010329,13800.0000,13875.0000,13750.0000,13800.0000,6499,0
20010330,13900.0000,14050.0000,13275.0000,13325.0000,23960,0
20010402,13425.0000,13612.5000,13375.0000,13525.0000,10991,0
20010403,13550.0000,13787.5000,13425.0000,13687.5000,16072,0
20010404,13687.5000,13887.5000,13675.0000,13800.0000,9712,0
20010405,13850.0000,13900.0000,13662.5000,13812.5000,11627,0
20010406,13875.0000,13875.0000,13625.0000,13662.5000,6952,0
20010409,13700.0000,13775.0000,13512.5000,13587.5000,8770,0
20010410,13650.0000,13650.0000,13350.0000,13425.0000,14206,0
20010411,13450.0000,13650.0000,13425.0000,13637.5000,12340,0
20010412,13675.0000,14025.0000,13675.0000,13925.0000,22377,0
20010416,14100.0000,14200.0000,14000.0000,14062.5000,16884,0
20010417,14000.0000,14025.0000,13825.0000,13850.0000,14999,0
20010418,13812.5000,14037.5000,13787.5000,13962.5000,15245,0
20010419,13925.0000,13950.0000,13700.0000,13887.5000,17272,0
20010420,13912.5000,14137.5000,13825.0000,13875.0000,20602,0
20010423,13875.0000,13937.5000,13600.0000,13775.0000,20258,0
20010424,13800.0000,13825.0000,13625.0000,13750.0000,20767,0
20010425,13850.0000,14175.0000,13825.0000,13962.5000,34449,0
20010426,14125.0000,14200.0000,13987.5000,14062.5000,24469,0
20010427,13950.0000,14025.0000,13800.0000,13812.5000,27647,0
20010430,13800.0000,14200.0000,13712.5000,14162.5000,33575,0
20010501,14200.0000,14337.5000,14025.0000,14100.0000,30902,0
20010502,13975.0000,14087.5000,13887.5000,13925.0000,22043,0
20010503,13850.0000,13887.5000,13650.0000,13675.0000,22714,0
20010504,13600.0000,13725.0000,13525.0000,13687.5000,16570,0
20010507,13662.5000,13750.0000,13312.5000,13462.5000,27806,0
20010508,13475.0000,13487.5000,13250.0000,13337.5000,13685,0
20010509,13387.5000,13450.0000,13250.0000,13287.5000,10052,0
20010510,13500.0000,13650.0000,13400.0000,13425.0000,23778,0
20010511,13487.5000,13625.0000,13400.0000,13562.5000,14746,0
20010514,13675.0000,13975.0000,13675.0000,13925.0000,20628,0
20010515,14425.0000,14512.5000,14300.0000,14362.5000,1682,0
20010516,14350.0000,14425.0000,14250.0000,14275.0000,1396,0
20010517,14225.0000,14325.0000,14125.0000,14300.0000,999,0
20010518,14275.0000,14275.0000,13975.0000,14100.0000,1424,0
20010521,13975.0000,14000.0000,13650.0000,13675.0000,1814,0
20010522,13725.0000,13762.5000,13487.5000,13512.5000,1343,0
20010523,13625.0000,13625.0000,13475.0000,13512.5000,1520,0
20010524,13600.0000,13700.0000,13550.0000,13587.5000,1087,0
20010525,13650.0000,13800.0000,13462.5000,13487.5000,2548,0
20010529,13550.0000,13762.5000,13450.0000,13737.5000,1461,0
20010530,13825.0000,13937.5000,13675.0000,13700.0000,1508,0
20010531,13762.5000,13875.0000,13712.5000,13850.0000,1785,0
20010601,14050.0000,14100.0000,13975.0000,14037.5000,3372,0
20010604,14000.0000,14000.0000,13700.0000,13712.5000,2459,0
20010605,13725.0000,13787.5000,13525.0000,13550.0000,3908,0
20010606,13500.0000,13662.5000,13462.5000,13575.0000,3214,0
20010607,13675.0000,13887.5000,13662.5000,13762.5000,5732,0
20010608,13750.0000,13800.0000,13700.0000,13737.5000,4689,0
20010611,13775.0000,13837.5000,13550.0000,13650.0000,5213,0
20010612,13750.0000,13800.0000,13512.5000,13712.5000,5989,0
20010613,13712.5000,13762.5000,13575.0000,13662.5000,4056,0
20010614,13550.0000,13575.0000,13437.5000,13537.5000,4743,0
20010615,13450.0000,13450.0000,13325.0000,13350.0000,7319,0
20010618,13362.5000,13750.0000,13300.0000,13700.0000,7923,0
20010619,13700.0000,13700.0000,13475.0000,13637.5000,10075,0
20010620,13500.0000,13650.0000,13300.0000,13325.0000,7443,0
20010621,13300.0000,13437.5000,13287.5000,13325.0000,6361,0
20010622,13300.0000,13312.5000,13112.5000,13125.0000,8540,0
20010625,13100.0000,13125.0000,12800.0000,12825.0000,14792,0
20010626,12900.0000,13025.0000,12875.0000,12962.5000,15179,0
20010627,13025.0000,13100.0000,12850.0000,12912.5000,16724,0
20010628,12950.0000,12975.0000,12700.0000,12725.0000,20566,0
20010629,13000.0000,13050.0000,12825.0000,12900.0000,17664,0
20010702,12900.0000,13225.0000,12825.0000,13050.0000,16064,0
20010703,13050.0000,13275.0000,13050.0000,13175.0000,11245,0
20010705,13225.0000,13400.0000,13100.0000,13337.5000,10410,0
20010706,13500.0000,13587.5000,13375.0000,13425.0000,11027,0
20010709,13375.0000,13425.0000,13225.0000,13400.0000,9633,0
20010710,13550.0000,13650.0000,13475.0000,13550.0000,15035,0
20010711,13750.0000,13900.0000,13625.0000,13637.5000,16677,0
20010712,13775.0000,14525.0000,13762.5000,14462.5000,28529,0
20010713,14300.0000,14462.5000,14225.0000,14325.0000,21236,0
20010716,14825.0000,14875.0000,14475.0000,14825.0000,20355,0
20010717,15300.0000,15500.0000,15150.0000,15200.0000,29666,0
20010718,14925.0000,15350.0000,14900.0000,15125.0000,23921,0
20010719,15175.0000,15312.5000,14950.0000,15150.0000,19085,0
20010720,14975.0000,14975.0000,14775.0000,14900.0000,14029,0
20010723,14825.0000,14900.0000,14550.0000,14887.5000,16998,0
20010724,14975.0000,14975.0000,14700.0000,14812.5000,14978,0
20010725,14825.0000,14900.0000,14650.0000,14825.0000,11536,0
20010726,15025.0000,15075.0000,14400.0000,14725.0000,16374,0
20010727,14800.0000,14850.0000,14650.0000,14725.0000,9832,0
20010730,14600.0000,14675.0000,14437.5000,14575.0000,13131,0
20010731,14475.0000,14700.0000,14400.0000,14625.0000,15388,0
20010801,14550.0000,14662.5000,14425.0000,14450.0000,10956,0
20010802,14425.0000,14525.0000,14175.0000,14225.0000,15602,0
20010803,14175.0000,14187.5000,13912.5000,14000.0000,20565,0
20010806,14000.0000,14087.5000,13850.0000,13987.5000,13810,0
20010807,14125.0000,14200.0000,14025.0000,14137.5000,13291,0
20010808,14100.0000,14300.0000,14000.0000,14212.5000,18386,0
20010809,14225.0000,14337.5000,14162.5000,14312.5000,11452,0
20010810,14450.0000,14537.5000,14225.0000,14275.0000,17310,0
20010813,14275.0000,14400.0000,14187.5000,14375.0000,10284,0
20010814,14275.0000,14312.5000,14200.0000,14212.5000,9303,0
20010815,14225.0000,14237.5000,13900.0000,14100.0000,18454,0
20010816,14125.0000,14225.0000,13900.0000,14150.0000,16413,0
20010817,14150.0000,14175.0000,14062.5000,14137.5000,8473,0
20010820,13975.0000,14112.5000,13912.5000,14062.5000,14829,0
20010821,14075.0000,14225.0000,14050.0000,14175.0000,13084,0
20010822,14162.5000,14350.0000,14150.0000,14300.0000,14965,0
20010823,14250.0000,14625.0000,14150.0000,14587.5000,30787,0
20010824,14525.0000,14675.0000,14400.0000,14462.5000,24034,0
20010827,14350.0000,14437.5000,14275.0000,14412.5000,13726,0
20010828,14425.0000,14462.5000,14125.0000,14212.5000,21804,0
20010829,14175.0000,14437.5000,14125.0000,14400.0000,23090,0
20010830,14400.0000,14475.0000,14262.5000,14287.5000,21961,0
20010831,14325.0000,14600.0000,14212.5000,14450.0000,20305,0
20010904,14375.0000,14400.0000,14200.0000,14375.0000,15393,0
20010905,14400.0000,14400.0000,14150.0000,14275.0000,14557,0
20010906,14175.0000,14275.0000,14050.0000,14062.5000,16520,0
20010907,14075.0000,14100.0000,13950.0000,14012.5000,12569,0
20010910,13950.0000,14100.0000,13875.0000,14037.5000,16052,0
20010913,13975.0000,14225.0000,13925.0000,14100.0000,13931,0
20010914,13875.0000,13950.0000,13575.0000,13612.5000,31447,0
20010917,14150.0000,14375.0000,14125.0000,14312.5000,2396,0
20010918,14275.0000,14337.5000,13950.0000,13975.0000,4072,0
20010919,13950.0000,14000.0000,13687.5000,13787.5000,4814,0
20010920,13775.0000,13975.0000,13750.0000,13950.0000,2608,0
20010921,13975.0000,14000.0000,13725.0000,13975.0000,3427,0
20010924,13975.0000,14100.0000,13975.0000,14000.0000,2264,0
20010925,14075.0000,14287.5000,14075.0000,14187.5000,5251,0
20010926,14150.0000,14325.0000,14075.0000,14312.5000,9584,0
20010927,14325.0000,14325.0000,14200.0000,14250.0000,6838,0
20010928,14125.0000,14150.0000,13975.0000,14087.5000,4220,0
20011001,14025.0000,14087.5000,13837.5000,13862.5000,1914,0
20011002,13862.5000,13875.0000,13650.0000,13687.5000,4886,0
20011003,13700.0000,13975.0000,13675.0000,13950.0000,5128,0
20011004,14050.0000,14162.5000,14037.5000,14125.0000,6711,0
20011005,14050.0000,14162.5000,14050.0000,14137.5000,1998,0
20011008,14200.0000,14225.0000,14000.0000,14062.5000,2739,0
20011009,14000.0000,14187.5000,14000.0000,14100.0000,5565,0
20011010,14125.0000,14375.0000,14075.0000,14337.5000,8372,0
20011011,14325.0000,14450.0000,14300.0000,14337.5000,7117,0
20011012,14150.0000,14212.5000,14000.0000,14187.5000,6547,0
20011015,14125.0000,14162.5000,14012.5000,14100.0000,3969,0
20011016,14125.0000,14300.0000,14100.0000,14275.0000,4273,0
20011017,14275.0000,14575.0000,14125.0000,14550.0000,7353,0
20011018,14550.0000,14650.0000,14462.5000,14500.0000,7543,0
20011019,14475.0000,14750.0000,14450.0000,14687.5000,4427,0
20011022,14675.0000,14687.5000,14400.0000,14450.0000,3341,0
20011023,14450.0000,14687.5000,14425.0000,14637.5000,3009,0
20011024,14700.0000,14725.0000,14500.0000,14587.5000,4681,0
20011025,14575.0000,14850.0000,14425.0000,14800.0000,7388,0
20011026,14875.0000,15150.0000,14825.0000,15112.5000,6537,0
20011029,15025.0000,15037.5000,14825.0000,14900.0000,5183,0
20011030,14950.0000,15125.0000,14812.5000,15087.5000,10125,0
20011031,15025.0000,15100.0000,14900.0000,15037.5000,10835,0
20011101,14950.0000,14950.0000,14800.0000,14875.0000,7467,0
20011102,14800.0000,14875.0000,14700.0000,14712.5000,4464,0
20011105,14662.5000,14725.0000,14550.0000,14687.5000,5555,0
20011106,14700.0000,14787.5000,14650.0000,14737.5000,5517,0
20011107,14775.0000,14875.0000,14762.5000,14825.0000,6530,0
20011108,14850.0000,14875.0000,14625.0000,14637.5000,6768,0
20011109,14525.0000,14750.0000,14500.0000,14725.0000,7933,0
20011112,14675.0000,14700.0000,14525.0000,14587.5000,6511,0
20011113,14487.5000,14525.0000,14325.0000,14362.5000,13057,0
20011114,14375.0000,14575.0000,14350.0000,14512.5000,9371,0
20011115,14525.0000,14550.0000,14275.0000,14525.0000,8221,0
20011116,14450.0000,14875.0000,14362.5000,14850.0000,14358,0
20011119,14825.0000,14925.0000,14725.0000,14862.5000,5998,0
20011120,14862.5000,14875.0000,14675.0000,14750.0000,5701,0
20011121,14775.0000,14900.0000,14750.0000,14775.0000,5787,0
20011123,14875.0000,14950.0000,14800.0000,14812.5000,7580,0
20011126,14750.0000,14800.0000,14150.0000,14287.5000,28665,0
20011127,14237.5000,14400.0000,14100.0000,14312.5000,24884,0
20011128,14275.0000,14350.0000,14075.0000,14100.0000,23113,0
20011129,14125.0000,14225.0000,14050.0000,14087.5000,29491,0
20011130,14325.0000,14525.0000,14325.0000,14475.0000,22378,0
20011203,14500.0000,14525.0000,14250.0000,14362.5000,14822,0
20011204,14275.0000,14325.0000,14175.0000,14187.5000,13517,0
20011205,14150.0000,14275.0000,14062.5000,14262.5000,12142,0
20011206,14262.5000,14287.5000,14075.0000,14087.5000,12061,0
20011207,14025.0000,14250.0000,13850.0000,14200.0000,22784,0
20011210,14150.0000,14375.0000,14075.0000,14175.0000,12049,0
20011211,14150.0000,14350.0000,14050.0000,14337.5000,12714,0
20011212,14275.0000,14337.5000,14200.0000,14300.0000,8900,0
20011213,14300.0000,14350.0000,13962.5000,14125.0000,21056,0
20011214,14050.0000,14425.0000,13975.0000,14337.5000,21487,0
20011217,14337.5000,14375.0000,14237.5000,14337.5000,551,0
20011218,14350.0000,14487.5000,14300.0000,14325.0000,1537,0
20011219,14375.0000,14625.0000,14375.0000,14525.0000,3287,0
20011220,14600.0000,14600.0000,14275.0000,14287.5000,1001,0
20011221,14300.0000,14450.0000,14275.0000,14300.0000,933,0
20011226,14375.0000,14375.0000,14075.0000,14112.5000,615,0
20011227,14300.0000,14462.5000,14200.0000,14400.0000,1089,0
20011228,14475.0000,14500.0000,14325.0000,14362.5000,640,0
20011231,14337.5000,14387.5000,14275.0000,14300.0000,574,0
20020102,14325.0000,14475.0000,14300.0000,14400.0000,951,0
20020103,14475.0000,14900.0000,14400.0000,14825.0000,3813,0
20020104,14925.0000,15125.0000,14800.0000,15112.5000,3824,0
20020107,15075.0000,15250.0000,14950.0000,15012.5000,2980,0
20020108,15000.0000,15075.0000,14900.0000,14987.5000,1667,0
20020109,15050.0000,15100.0000,14887.5000,14900.0000,1644,0
20020110,14900.0000,15150.0000,14900.0000,14987.5000,2652,0
20020111,15100.0000,15300.0000,14912.5000,15237.5000,3717,0
20020114,15275.0000,15475.0000,15225.0000,15262.5000,3380,0
20020115,15175.0000,15225.0000,15025.0000,15062.5000,2202,0
20020116,14925.0000,15162.5000,14887.5000,15100.0000,2102,0
20020117,15125.0000,15225.0000,14925.0000,15100.0000,2924,0
20020118,15075.0000,15075.0000,14950.0000,14962.5000,1853,0
20020122,14875.0000,14900.0000,14800.0000,14862.5000,2123,0
20020123,14850.0000,14975.0000,14775.0000,14937.5000,1673,0
20020124,14800.0000,15100.0000,14800.0000,15025.0000,1885,0
20020125,15075.0000,15125.0000,14925.0000,15075.0000,1973,0
20020128,14925.0000,14950.0000,14700.0000,14737.5000,2192,0
20020129,14675.0000,14800.0000,14625.0000,14700.0000,3533,0
20020130,14575.0000,14600.0000,14425.0000,14512.5000,4736,0
20020131,14500.0000,14650.0000,14450.0000,14487.5000,5910,0
20020201,14475.0000,14575.0000,14462.5000,14550.0000,3142,0
20020204,14500.0000,14550.0000,14275.0000,14312.5000,5483,0
20020205,14275.0000,14475.0000,14187.5000,14400.0000,7654,0
20020206,14425.0000,14500.0000,14250.0000,14262.5000,4170,0
20020207,14325.0000,14475.0000,14237.5000,14362.5000,5641,0
20020208,14375.0000,14425.0000,14237.5000,14400.0000,5441,0
20020211,14375.0000,14400.0000,14250.0000,14350.0000,4370,0
20020212,14350.0000,14425.0000,14300.0000,14350.0000,3525,0
20020213,14312.5000,14475.0000,14300.0000,14462.5000,5300,0
20020214,14425.0000,14450.0000,14337.5000,14350.0000,4514,0
20020215,14350.0000,14362.5000,14050.0000,14087.5000,9190,0
20020219,14150.0000,14212.5000,14112.5000,14187.5000,7746,0
20020220,14187.5000,14287.5000,14112.5000,14275.0000,9404,0
20020221,14287.5000,14325.0000,14137.5000,14200.0000,6971,0
20020222,14200.0000,14350.0000,14200.0000,14312.5000,6360,0
20020225,14250.0000,14300.0000,14025.0000,14162.5000,15330,0
20020226,14125.0000,14337.5000,13950.0000,14025.0000,27341,0
20020227,13987.5000,14075.0000,13900.0000,13975.0000,24749,0
20020228,13975.0000,13987.5000,13750.0000,13800.0000,26766,0
20020301,13850.0000,13975.0000,13775.0000,13925.0000,19219,0
20020304,13987.5000,14025.0000,13812.5000,13925.0000,12974,0
20020305,14025.0000,14200.0000,14025.0000,14100.0000,17432,0
20020306,14100.0000,14200.0000,13975.0000,14100.0000,11444,0
20020307,14237.5000,14350.0000,13975.0000,13987.5000,18012,0
20020308,13925.0000,14050.0000,13837.5000,13887.5000,12571,0
20020311,13775.0000,13800.0000,13475.0000,13700.0000,25203,0
20020312,13800.0000,13850.0000,13637.5000,13812.5000,11000,0
20020313,13800.0000,13950.0000,13700.0000,13812.5000,12353,0
20020314,13875.0000,14000.0000,13850.0000,13962.5000,11004,0
20020315,14125.0000,14500.0000,14100.0000,14275.0000,8751,0
20020318,14300.0000,14375.0000,14050.0000,14100.0000,6018,0
20020319,14100.0000,14250.0000,14000.0000,14212.5000,8711,0
20020320,14262.5000,14300.0000,14025.0000,14037.5000,6667,0
20020321,14125.0000,14350.0000,14100.0000,14250.0000,11690,0
20020322,14300.0000,14387.5000,14212.5000,14237.5000,4882,0
20020325,14250.0000,14425.0000,14175.0000,14300.0000,5844,0
20020326,14375.0000,14525.0000,14375.0000,14475.0000,5489,0
20020327,14575.0000,14850.0000,14525.0000,14812.5000,10914,0
20020328,14875.0000,14900.0000,14250.0000,14450.0000,17829,0
20020401,14400.0000,14575.0000,14375.0000,14475.0000,4456,0
20020402,14650.0000,14675.0000,14450.0000,14462.5000,7850,0
20020403,14450.0000,14612.5000,14375.0000,14475.0000,9751,0
20020404,14500.0000,14550.0000,14275.0000,14300.0000,14806,0
20020405,14250.0000,14300.0000,14112.5000,14175.0000,10699,0
20020408,14125.0000,14137.5000,13937.5000,13987.5000,14230,0
20020409,14025.0000,14062.5000,13800.0000,13812.5000,17699,0
20020410,13762.5000,14012.5000,13750.0000,13937.5000,16458,0
20020411,13900.0000,13950.0000,13800.0000,13862.5000,9517,0
20020412,13850.0000,14050.0000,13650.0000,13937.5000,16204,0
20020415,14012.5000,14087.5000,13887.5000,13937.5000,10729,0
20020416,13950.0000,14150.0000,13912.5000,14112.5000,14667,0
20020417,14087.5000,14287.5000,13950.0000,14125.0000,19002,0
20020418,14137.5000,14162.5000,13725.0000,13775.0000,16254,0
20020419,13825.0000,13837.5000,13625.0000,13712.5000,16499,0
20020422,13712.5000,13800.0000,13575.0000,13637.5000,10197,0
20020423,13600.0000,13737.5000,13500.0000,13612.5000,13393,0
20020424,13650.0000,13687.5000,13500.0000,13525.0000,18907,0
20020425,13462.5000,13650.0000,13400.0000,13412.5000,15850,0
20020426,13450.0000,13487.5000,13300.0000,13325.0000,14336,0
20020429,13337.5000,13437.5000,13225.0000,13250.0000,20728,0
20020430,13300.0000,13475.0000,13262.5000,13437.5000,13200,0
20020501,13437.5000,13700.0000,13400.0000,13687.5000,15431,0
20020502,13650.0000,13725.0000,13287.5000,13325.0000,15371,0
20020503,13375.0000,13475.0000,13312.5000,13425.0000,7349,0
20020506,13387.5000,13625.0000,13387.5000,13575.0000,15658,0
20020507,13625.0000,13800.0000,13625.0000,13675.0000,16224,0
20020508,13625.0000,13775.0000,13525.0000,13612.5000,10529,0
20020509,13612.5000,13725.0000,13600.0000,13637.5000,10336,0
20020510,13700.0000,13812.5000,13475.0000,13575.0000,17609,0
20020513,13775.0000,14000.0000,13725.0000,13937.5000,19441,0
20020514,13912.5000,14037.5000,13875.0000,13925.0000,15782,0
20020515,14225.0000,14425.0000,14162.5000,14387.5000,2039,0
20020516,14350.0000,14375.0000,14025.0000,14062.5000,1837,0
20020517,14000.0000,14037.5000,13912.5000,13937.5000,1331,0
20020520,13912.5000,14150.0000,13862.5000,14087.5000,836,0
20020521,14112.5000,14150.0000,13887.5000,13925.0000,1575,0
20020522,13950.0000,13975.0000,13725.0000,13750.0000,2380,0
20020523,13750.0000,13900.0000,13700.0000,13850.0000,1792,0
20020524,13850.0000,13875.0000,13700.0000,13737.5000,440,0
20020528,13700.0000,13962.5000,13700.0000,13887.5000,1074,0
20020529,13850.0000,14162.5000,13850.0000,14137.5000,1906,0
20020530,14087.5000,14175.0000,13925.0000,14137.5000,1847,0
20020531,14187.5000,14475.0000,14175.0000,14425.0000,1895,0
20020603,14325.0000,14725.0000,14300.0000,14662.5000,3068,0
20020604,14850.0000,14850.0000,14400.0000,14450.0000,4130,0
20020605,14450.0000,14550.0000,14375.0000,14500.0000,2922,0
20020606,14525.0000,14600.0000,14337.5000,14387.5000,2901,0
20020607,14300.0000,14300.0000,14100.0000,14175.0000,6053,0
20020610,14050.0000,14350.0000,14050.0000,14325.0000,3997,0
20020611,14275.0000,14437.5000,14250.0000,14350.0000,4255,0
20020612,14575.0000,14725.0000,14412.5000,14575.0000,6038,0
20020613,14625.0000,15150.0000,14550.0000,15125.0000,12149,0
20020614,15050.0000,15225.0000,14850.0000,15037.5000,8287,0
20020617,14975.0000,15025.0000,14775.0000,14812.5000,5167,0
20020618,14850.0000,14925.0000,14725.0000,14787.5000,5363,0
20020619,14825.0000,14975.0000,14812.5000,14900.0000,5753,0
20020620,14925.0000,15050.0000,14900.0000,14925.0000,6994,0
20020621,14925.0000,14950.0000,14750.0000,14762.5000,7058,0
20020624,14900.0000,15150.0000,14875.0000,14987.5000,12195,0
20020625,14950.0000,15075.0000,14800.0000,14987.5000,12401,0
20020626,14850.0000,15100.0000,14825.0000,15050.0000,13870,0
20020627,15075.0000,15800.0000,14975.0000,15700.0000,21271,0
20020628,15550.0000,15750.0000,15400.0000,15650.0000,15235,0
20020701,15725.0000,16250.0000,15725.0000,16125.0000,13469,0
20020702,16150.0000,16350.0000,16000.0000,16025.0000,17524,0
20020703,15825.0000,16125.0000,15800.0000,16100.0000,8984,0
20020705,15925.0000,16225.0000,15925.0000,16137.5000,7288,0
20020708,15950.0000,16087.5000,15825.0000,15850.0000,7195,0
20020709,16000.0000,16300.0000,15975.0000,16025.0000,8655,0
20020710,15850.0000,16250.0000,15800.0000,16237.5000,8193,0
20020711,16400.0000,16587.5000,16050.0000,16162.5000,15715,0
20020712,16025.0000,16150.0000,15900.0000,15912.5000,8162,0
20020715,16500.0000,16850.0000,16450.0000,16625.0000,12963,0
20020716,16875.0000,17150.0000,16725.0000,17125.0000,17844,0
20020717,17025.0000,17275.0000,17000.0000,17212.5000,16939,0
20020718,17150.0000,17350.0000,17025.0000,17137.5000,11020,0
20020719,16975.0000,17100.0000,16725.0000,17000.0000,17616,0
20020722,17250.0000,17600.0000,17200.0000,17437.5000,17989,0
20020723,17200.0000,17400.0000,17075.0000,17125.0000,14843,0
20020724,17175.0000,17387.5000,17150.0000,17275.0000,14044,0
20020725,17250.0000,17250.0000,16975.0000,17187.5000,14686,0
20020726,17275.0000,17350.0000,17150.0000,17200.0000,10675,0
20020729,16700.0000,17075.0000,16700.0000,16812.5000,17841,0
20020730,16750.0000,16875.0000,16575.0000,16800.0000,14729,0
20020731,17050.0000,17275.0000,17025.0000,17200.0000,16458,0
20020801,17650.0000,17750.0000,17200.0000,17262.5000,22602,0
20020802,17350.0000,17487.5000,17300.0000,17375.0000,11657,0
20020805,17200.0000,17525.0000,17150.0000,17462.5000,13471,0
20020806,17500.0000,17825.0000,17500.0000,17650.0000,18265,0
20020807,17675.0000,17950.0000,17625.0000,17900.0000,13159,0
20020808,17975.0000,18087.5000,17475.0000,17500.0000,23587,0
20020809,17500.0000,17900.0000,17375.0000,17800.0000,18556,0
20020812,18750.0000,18750.0000,18125.0000,18137.5000,21813,0
20020813,18125.0000,18650.0000,18050.0000,18500.0000,19066,0
20020814,18475.0000,18650.0000,18425.0000,18450.0000,21829,0
20020815,18525.0000,18600.0000,18100.0000,18125.0000,27378,0
20020816,18025.0000,18075.0000,17875.0000,18050.0000,16110,0
20020819,17800.0000,18250.0000,17750.0000,18050.0000,16501,0
20020820,17975.0000,18000.0000,17525.0000,17550.0000,22366,0
20020821,17525.0000,17725.0000,17275.0000,17475.0000,21119,0
20020822,17325.0000,17650.0000,17225.0000,17550.0000,20142,0
20020823,17700.0000,18000.0000,17700.0000,17950.0000,23149,0
20020826,18150.0000,18375.0000,18125.0000,18262.5000,20807,0
20020827,18150.0000,18475.0000,18050.0000,18225.0000,18700,0
20020828,18225.0000,18475.0000,18187.5000,18300.0000,16321,0
20020829,18325.0000,18425.0000,18175.0000,18200.0000,17848,0
20020830,18125.0000,18550.0000,18100.0000,18500.0000,17368,0
20020903,18800.0000,18825.0000,18625.0000,18712.5000,13359,0
20020904,18687.5000,19325.0000,18675.0000,19312.5000,22055,0
20020905,19250.0000,19700.0000,19200.0000,19650.0000,34002,0
20020906,20000.0000,20550.0000,19850.0000,20500.0000,37936,0
20020909,20850.0000,21987.5000,20750.0000,21100.0000,40520,0
20020910,21150.0000,21200.0000,20400.0000,20800.0000,33071,0
20020911,20400.0000,20850.0000,20250.0000,20712.5000,22853,0
20020912,20725.0000,21050.0000,20250.0000,20300.0000,20822,0
20020913,20000.0000,20075.0000,19525.0000,19637.5000,31111,0
20020916,19775.0000,20275.0000,19575.0000,20175.0000,4739,0
20020917,20150.0000,20350.0000,19950.0000,20312.5000,4578,0
20020918,20325.0000,20950.0000,20300.0000,20637.5000,7392,0
20020919,20850.0000,20900.0000,19850.0000,19875.0000,5521,0
20020920,19725.0000,20250.0000,19675.0000,19900.0000,3720,0
20020923,19925.0000,20025.0000,19400.0000,19437.5000,3926,0
20020924,19250.0000,20175.0000,19175.0000,20137.5000,6639,0
20020925,20350.0000,20375.0000,19500.0000,19675.0000,5470,0
20020926,19775.0000,20225.0000,19775.0000,20050.0000,2649,0
20020927,20200.0000,20350.0000,19850.0000,20200.0000,3772,0
20020930,20500.0000,20650.0000,19950.0000,20000.0000,5566,0
20021001,20100.0000,20225.0000,19700.0000,19987.5000,3838,0
20021002,20150.0000,20200.0000,19325.0000,19387.5000,4032,0
20021003,19237.5000,19300.0000,18850.0000,18937.5000,4680,0
20021004,18825.0000,19200.0000,18750.0000,18975.0000,3160,0
20021007,19050.0000,19400.0000,19000.0000,19287.5000,2039,0
20021008,19325.0000,19475.0000,19300.0000,19312.5000,1577,0
20021009,19275.0000,19287.5000,18800.0000,18850.0000,3603,0
20021010,18775.0000,18850.0000,18500.0000,18525.0000,3555,0
20021011,18875.0000,18900.0000,18250.0000,18487.5000,3227,0
20021014,18525.0000,18550.0000,18250.0000,18400.0000,2074,0
20021015,18900.0000,19900.0000,18900.0000,19900.0000,9724,0
20021016,20600.0000,20600.0000,19950.0000,20437.5000,6292,0
20021017,20150.0000,20675.0000,20125.0000,20262.5000,8525,0
20021018,20300.0000,20425.0000,20175.0000,20375.0000,5061,0
20021021,20300.0000,20450.0000,20150.0000,20175.0000,4870,0
20021022,20000.0000,20075.0000,19825.0000,19887.5000,3465,0
20021023,19950.0000,20000.0000,19600.0000,19687.5000,5006,0
20021024,19700.0000,20350.0000,19625.0000,20312.5000,7793,0
20021025,20250.0000,20300.0000,19950.0000,20275.0000,3719,0
20021028,20400.0000,20550.0000,20350.0000,20475.0000,4166,0
20021029,19900.0000,20600.0000,19800.0000,20575.0000,7112,0
20021030,20475.0000,20700.0000,20075.0000,20150.0000,4041,0
20021031,20175.0000,20225.0000,19925.0000,19987.5000,6209,0
20021101,20100.0000,20525.0000,20100.0000,20475.0000,5545,0
20021104,20400.0000,20600.0000,20250.0000,20375.0000,6302,0
20021105,20250.0000,20375.0000,19975.0000,20050.0000,6609,0
20021106,19900.0000,19925.0000,19700.0000,19775.0000,6205,0
20021107,19600.0000,20000.0000,19412.5000,19900.0000,11775,0
20021108,19800.0000,19825.0000,19175.0000,19225.0000,12564,0
20021111,19000.0000,19425.0000,18900.0000,19250.0000,10917,0
20021112,19650.0000,19850.0000,18750.0000,18787.5000,19715,0
20021113,18500.0000,19200.0000,18500.0000,19087.5000,11422,0
20021114,19100.0000,19500.0000,19075.0000,19425.0000,8706,0
20021115,19500.0000,19550.0000,19100.0000,19325.0000,7126,0
20021118,19325.0000,19350.0000,18800.0000,18937.5000,8540,0
20021119,18900.0000,19100.0000,18525.0000,19025.0000,11036,0
20021120,18975.0000,19050.0000,18512.5000,18675.0000,12043,0
20021121,18625.0000,18875.0000,18400.0000,18725.0000,15598,0
20021122,18675.0000,18950.0000,18600.0000,18800.0000,12073,0
20021125,18725.0000,19200.0000,18700.0000,19175.0000,15666,0
20021126,19075.0000,19275.0000,18825.0000,18950.0000,17417,0
20021127,19075.0000,19250.0000,18925.0000,19187.5000,11670,0
20021129,19025.0000,19125.0000,18812.5000,18987.5000,10360,0
20021202,19200.0000,19225.0000,18675.0000,18812.5000,16670,0
20021203,18775.0000,18850.0000,17975.0000,18012.5000,27332,0
20021204,17950.0000,18200.0000,17925.0000,18087.5000,15969,0
20021205,17950.0000,18000.0000,17575.0000,17650.0000,24928,0
20021206,17625.0000,18050.0000,17575.0000,17887.5000,15875,0
20021209,17700.0000,17950.0000,17600.0000,17875.0000,7599,0
20021210,17800.0000,17875.0000,17425.0000,17475.0000,18282,0
20021211,17425.0000,17875.0000,17375.0000,17737.5000,16701,0
20021212,17575.0000,17775.0000,17325.0000,17725.0000,18290,0
20021213,17675.0000,17850.0000,17575.0000,17650.0000,8810,0
20021216,17025.0000,17400.0000,17025.0000,17212.5000,613,0
20021217,17225.0000,17475.0000,17200.0000,17425.0000,589,0
20021218,17500.0000,17550.0000,17075.0000,17125.0000,594,0
20021219,17200.0000,17250.0000,16950.0000,16975.0000,745,0
20021220,16925.0000,16950.0000,16650.0000,16650.0000,1405,0
20021223,16650.0000,16862.5000,16600.0000,16762.5000,381,0
20021226,16750.0000,16750.0000,16450.0000,16487.5000,943,0
20021227,16550.0000,16600.0000,16250.0000,16250.0000,953,0
20021230,16250.0000,16300.0000,16025.0000,16062.5000,1264,0
20021231,16100.0000,16225.0000,15850.0000,15875.0000,1200,0
20030102,15850.0000,16250.0000,15837.5000,16200.0000,705,0
20030103,16100.0000,16375.0000,16100.0000,16275.0000,1822,0
20030106,16250.0000,16412.5000,16175.0000,16225.0000,1095,0
20030107,16250.0000,16350.0000,16150.0000,16225.0000,1227,0
20030108,16475.0000,16750.0000,16450.0000,16587.5000,2515,0
20030109,16550.0000,16675.0000,16300.0000,16325.0000,3164,0
20030110,15900.0000,16275.0000,15900.0000,16037.5000,3479,0
20030113,15900.0000,15900.0000,15475.0000,15550.0000,3009,0
20030114,15700.0000,15725.0000,15400.0000,15525.0000,2713,0
20030115,15550.0000,15625.0000,15425.0000,15525.0000,2162,0
20030116,15600.0000,15675.0000,15500.0000,15537.5000,1342,0
20030117,15450.0000,15812.5000,15425.0000,15737.5000,1199,0
20030121,15850.0000,15875.0000,15775.0000,15850.0000,929,0
20030122,15850.0000,16200.0000,15650.0000,15662.5000,2808,0
20030123,15750.0000,15750.0000,15450.0000,15562.5000,2690,0
20030124,15500.0000,15800.0000,15500.0000,15787.5000,1684,0
20030127,15850.0000,15925.0000,15375.0000,15412.5000,2538,0
20030128,15400.0000,15700.0000,15375.0000,15650.0000,2847,0
20030129,15625.0000,15700.0000,15462.5000,15500.0000,2002,0
20030130,15500.0000,15587.5000,15300.0000,15550.0000,2137,0
20030131,15625.0000,15925.0000,15600.0000,15650.0000,6465,0
20030203,15625.0000,15875.0000,15625.0000,15862.5000,2682,0
20030204,15900.0000,16075.0000,15875.0000,16037.5000,2945,0
20030205,15900.0000,16175.0000,15875.0000,16087.5000,5174,0
20030206,16025.0000,16225.0000,16000.0000,16212.5000,2247,0
20030207,16250.0000,16550.0000,16250.0000,16525.0000,7097,0
20030210,16675.0000,16825.0000,16600.0000,16762.5000,7673,0
20030211,16625.0000,16775.0000,16350.0000,16600.0000,8417,0
20030212,16550.0000,16650.0000,16362.5000,16437.5000,6262,0
20030213,16450.0000,16487.5000,16250.0000,16375.0000,6233,0
20030214,16350.0000,16675.0000,16275.0000,16612.5000,5457,0
20030218,16625.0000,16725.0000,16550.0000,16625.0000,4602,0
20030219,16675.0000,16725.0000,16275.0000,16362.5000,5658,0
20030220,16250.0000,16725.0000,16225.0000,16587.5000,4829,0
20030221,16600.0000,16650.0000,16425.0000,16475.0000,4853,0
20030224,16400.0000,16400.0000,16025.0000,16175.0000,9464,0
20030225,16250.0000,16325.0000,16025.0000,16050.0000,8898,0
20030226,16025.0000,16150.0000,15925.0000,16000.0000,10887,0
20030227,15950.0000,15975.0000,15450.0000,15500.0000,15713,0
20030228,15600.0000,15725.0000,15500.0000,15512.5000,12176,0
20030303,15600.0000,15900.0000,15587.5000,15800.0000,10170,0
20030304,15850.0000,15987.5000,15625.0000,15950.0000,10749,0
20030305,15750.0000,15900.0000,15625.0000,15700.0000,10166,0
20030306,15600.0000,15900.0000,15575.0000,15687.5000,8998,0
20030307,15675.0000,15750.0000,15175.0000,15225.0000,13658,0
20030310,15250.0000,15300.0000,15000.0000,15250.0000,8806,0
20030311,15050.0000,15175.0000,14987.5000,15150.0000,5595,0
20030312,15050.0000,15237.5000,14725.0000,14962.5000,16020,0
20030313,15075.0000,15200.0000,14925.0000,15162.5000,7866,0
20030314,15200.0000,15350.0000,14950.0000,14975.0000,13223,0
20030317,14675.0000,14700.0000,14450.0000,14475.0000,14211,0
20030318,14400.0000,14700.0000,14375.0000,14675.0000,8962,0
20030319,14550.0000,14750.0000,14450.0000,14612.5000,6956,0
20030320,14600.0000,14787.5000,14550.0000,14750.0000,7881,0
20030321,14700.0000,14775.0000,14300.0000,14362.5000,13725,0
20030324,14325.0000,14400.0000,14100.0000,14112.5000,10716,0
20030325,14100.0000,14250.0000,14050.0000,14137.5000,7257,0
20030326,14125.0000,14375.0000,14100.0000,14300.0000,9092,0
20030327,14325.0000,14462.5000,14250.0000,14300.0000,6772,0
20030328,14325.0000,14350.0000,13950.0000,14150.0000,16975,0
20030331,14275.0000,14500.0000,14225.0000,14450.0000,14523,0
20030401,14450.0000,14475.0000,14225.0000,14312.5000,11507,0
20030402,14312.5000,14550.0000,14275.0000,14512.5000,11909,0
20030403,14425.0000,14525.0000,14162.5000,14312.5000,15923,0
20030404,14325.0000,14500.0000,14312.5000,14462.5000,6294,0
20030407,14650.0000,14725.0000,14525.0000,14712.5000,17932,0
20030408,14625.0000,14687.5000,14425.0000,14475.0000,16693,0
20030409,14500.0000,14725.0000,14425.0000,14662.5000,13969,0
20030410,14675.0000,14787.5000,14362.5000,14550.0000,19539,0
20030411,14500.0000,14575.0000,14300.0000,14437.5000,14156,0
20030414,14400.0000,14525.0000,14175.0000,14262.5000,10603,0
20030415,14300.0000,14612.5000,14275.0000,14562.5000,15526,0
20030416,14425.0000,14475.0000,14225.0000,14287.5000,14477,0
20030417,14300.0000,14550.0000,14250.0000,14487.5000,11479,0
20030421,14375.0000,14675.0000,14275.0000,14662.5000,13950,0
20030422,14662.5000,14775.0000,14450.0000,14487.5000,18296,0
20030423,14450.0000,14737.5000,14412.5000,14650.0000,17723,0
20030424,14800.0000,14825.0000,14475.0000,14525.0000,16330,0
20030425,14450.0000,14525.0000,14275.0000,14475.0000,16013,0
20030428,14400.0000,14400.0000,14125.0000,14150.0000,19631,0
20030429,14150.0000,14200.0000,13975.0000,14112.5000,17546,0
20030430,14050.0000,14325.0000,14025.0000,14137.5000,17468,0
20030501,14000.0000,14200.0000,13950.0000,14087.5000,12843,0
20030502,14025.0000,14225.0000,14025.0000,14187.5000,6842,0
20030505,14175.0000,14450.0000,14175.0000,14437.5000,14370,0
20030506,14350.0000,14700.0000,14325.0000,14650.0000,19214,0
20030507,14725.0000,15125.0000,14675.0000,15087.5000,31405,0
20030508,15125.0000,15225.0000,14825.0000,14925.0000,24410,0
20030509,15000.0000,16100.0000,14900.0000,16050.0000,41230,0
20030512,16200.0000,16850.0000,16100.0000,16550.0000,59075,0
20030513,16400.0000,16650.0000,16350.0000,16562.5000,19068,0
20030514,16600.0000,16700.0000,16250.0000,16462.5000,20412,0
20030515,16800.0000,17175.0000,16625.0000,17137.5000,4361,0
20030516,17125.0000,17475.0000,17050.0000,17075.0000,3217,0
20030519,16900.0000,17200.0000,16525.0000,16575.0000,4784,0
20030520,16550.0000,17200.0000,16525.0000,16950.0000,3415,0
20030521,16925.0000,17000.0000,16662.5000,16837.5000,2485,0
20030522,16825.0000,16825.0000,16425.0000,16500.0000,2068,0
20030523,16450.0000,16462.5000,16225.0000,16362.5000,2871,0
20030527,16250.0000,16625.0000,16087.5000,16612.5000,3380,0
20030528,16575.0000,16675.0000,16100.0000,16237.5000,3017,0
20030529,16150.0000,16500.0000,16075.0000,16487.5000,3016,0
20030530,16450.0000,16675.0000,16325.0000,16500.0000,3433,0
20030602,16500.0000,16700.0000,16187.5000,16312.5000,4659,0
20030603,16300.0000,16450.0000,16262.5000,16350.0000,2094,0
20030604,16350.0000,16450.0000,15975.0000,16087.5000,4573,0
20030605,16000.0000,16500.0000,15912.5000,16387.5000,7456,0
20030606,16412.5000,16500.0000,16300.0000,16475.0000,8595,0
20030609,16375.0000,16775.0000,16350.0000,16762.5000,8709,0
20030610,16750.0000,17250.0000,16725.0000,17100.0000,7928,0
20030611,16900.0000,17150.0000,16775.0000,16900.0000,8663,0
20030612,16875.0000,17250.0000,16875.0000,17137.5000,7373,0
20030613,17100.0000,17100.0000,16125.0000,16162.5000,11066,0
20030616,16250.0000,16425.0000,16025.0000,16062.5000,5786,0
20030617,16050.0000,16375.0000,16000.0000,16162.5000,5572,0
20030618,16175.0000,16350.0000,16125.0000,16212.5000,4896,0
20030619,16250.0000,16325.0000,16050.0000,16137.5000,4385,0
20030620,16050.0000,16075.0000,15875.0000,15975.0000,8780,0
20030623,15850.0000,15875.0000,15575.0000,15662.5000,12183,0
20030624,15625.0000,15750.0000,15400.0000,15462.5000,17247,0
20030625,15475.0000,15525.0000,15325.0000,15425.0000,12548,0
20030626,15450.0000,15625.0000,15300.0000,15325.0000,14080,0
20030627,15387.5000,15425.0000,15175.0000,15212.5000,14320,0
20030630,15250.0000,15600.0000,15250.0000,15525.0000,14114,0
20030701,15450.0000,15750.0000,15300.0000,15725.0000,17531,0
20030702,15600.0000,15775.0000,15575.0000,15712.5000,9036,0
20030703,15700.0000,15800.0000,15400.0000,15512.5000,11412,0
20030707,15375.0000,15550.0000,15287.5000,15312.5000,10737,0
20030708,15325.0000,15512.5000,15225.0000,15400.0000,11054,0
20030709,15450.0000,15900.0000,15425.0000,15850.0000,19162,0
20030710,15800.0000,15925.0000,15675.0000,15750.0000,14045,0
20030711,15675.0000,16100.0000,15550.0000,16075.0000,24373,0
20030714,16075.0000,16200.0000,15925.0000,15937.5000,13194,0
20030715,16400.0000,16425.0000,16225.0000,16237.5000,5116,0
20030716,16175.0000,16562.5000,16175.0000,16475.0000,6600,0
20030717,16600.0000,16950.0000,16575.0000,16825.0000,9466,0
20030718,16925.0000,17325.0000,16900.0000,17225.0000,10678,0
20030721,17225.0000,17525.0000,17137.5000,17200.0000,7657,0
20030722,17250.0000,17300.0000,16975.0000,17175.0000,8214,0
20030723,17225.0000,17875.0000,17200.0000,17800.0000,15937,0
20030724,17825.0000,18250.0000,17675.0000,17725.0000,18192,0
20030725,17850.0000,17900.0000,17575.0000,17637.5000,6914,0
20030728,17775.0000,18050.0000,17662.5000,18025.0000,8326,0
20030729,18100.0000,18225.0000,17825.0000,17925.0000,15555,0
20030730,17750.0000,17875.0000,17425.0000,17525.0000,13704,0
20030731,17600.0000,18100.0000,17425.0000,17950.0000,20165,0
20030801,18025.0000,18350.0000,17950.0000,18150.0000,28803,0
20030804,18175.0000,18362.5000,18075.0000,18337.5000,15873,0
20030805,18375.0000,18375.0000,17950.0000,18087.5000,16673,0
20030806,18150.0000,18700.0000,18075.0000,18537.5000,27094,0
20030807,18525.0000,18675.0000,18375.0000,18550.0000,17967,0
20030808,18525.0000,18575.0000,18350.0000,18512.5000,14717,0
20030811,18500.0000,18850.0000,18475.0000,18600.0000,19859,0
20030812,18850.0000,19100.0000,18612.5000,18725.0000,23879,0
20030813,18675.0000,18950.0000,18650.0000,18850.0000,16491,0
20030814,19050.0000,19250.0000,19000.0000,19062.5000,23902,0
20030815,19150.0000,19575.0000,19087.5000,19550.0000,24175,0
20030818,19800.0000,19950.0000,19675.0000,19737.5000,23725,0
20030819,19550.0000,19550.0000,18975.0000,19062.5000,27926,0
20030820,19225.0000,19475.0000,18900.0000,18937.5000,20172,0
20030821,19200.0000,19250.0000,18675.0000,18800.0000,26155,0
20030822,18850.0000,18875.0000,18625.0000,18750.0000,14540,0
20030825,18800.0000,18825.0000,18475.0000,18562.5000,16829,0
20030826,18725.0000,18950.0000,18650.0000,18687.5000,19124,0
20030827,18625.0000,18725.0000,18350.0000,18687.5000,22067,0
20030828,18825.0000,18925.0000,18575.0000,18612.5000,21024,0
20030829,18675.0000,19100.0000,18425.0000,19050.0000,26463,0
20030902,18900.0000,18950.0000,18725.0000,18862.5000,18764,0
20030903,18850.0000,18875.0000,18525.0000,18575.0000,20224,0
20030904,18575.0000,18650.0000,18375.0000,18387.5000,18614,0
20030905,18150.0000,18250.0000,17900.0000,17950.0000,28688,0
20030908,17900.0000,18225.0000,17825.0000,18087.5000,20323,0
20030909,18050.0000,18112.5000,17862.5000,17925.0000,17757,0
20030910,17925.0000,18100.0000,17850.0000,17887.5000,14666,0
20030911,17925.0000,17975.0000,17525.0000,17587.5000,32827,0
20030912,17550.0000,17925.0000,17425.0000,17575.0000,27840,0
20030915,17975.0000,18325.0000,17975.0000,18300.0000,2110,0
20030916,18325.0000,18400.0000,18050.0000,18150.0000,1958,0
20030917,18100.0000,18312.5000,17950.0000,17962.5000,1770,0
20030918,17800.0000,17800.0000,17425.0000,17525.0000,4335,0
20030919,17525.0000,17925.0000,17400.0000,17875.0000,2721,0
20030922,17950.0000,18050.0000,17600.0000,17775.0000,2823,0
20030923,17800.0000,17925.0000,17575.0000,17737.5000,2266,0
20030924,17712.5000,18200.0000,17675.0000,18162.5000,3639,0
20030925,18250.0000,18650.0000,18225.0000,18550.0000,5397,0
20030926,18550.0000,18700.0000,18350.0000,18475.0000,3906,0
20030929,18412.5000,18475.0000,18150.0000,18237.5000,1328,0
20030930,18175.0000,18625.0000,18150.0000,18475.0000,2826,0
20031001,18425.0000,18750.0000,18375.0000,18712.5000,3838,0
20031002,18800.0000,18825.0000,18287.5000,18475.0000,3688,0
20031003,18450.0000,18525.0000,18075.0000,18150.0000,3699,0
20031006,17800.0000,17800.0000,17550.0000,17625.0000,6375,0
20031007,17200.0000,17300.0000,17100.0000,17150.0000,7759,0
20031008,17225.0000,17225.0000,16850.0000,16912.5000,6194,0
20031009,16950.0000,17050.0000,16812.5000,16900.0000,2670,0
20031010,16975.0000,17212.5000,16850.0000,16875.0000,5892,0
20031013,16925.0000,17225.0000,16825.0000,17187.5000,1926,0
20031014,17250.0000,17275.0000,16750.0000,16787.5000,5202,0
20031015,16800.0000,17275.0000,16550.0000,17237.5000,6197,0
20031016,17225.0000,17375.0000,17100.0000,17350.0000,5092,0
20031017,17450.0000,17475.0000,16950.0000,16975.0000,9577,0
20031020,17075.0000,17325.0000,16925.0000,17212.5000,3823,0
20031021,17225.0000,17575.0000,17200.0000,17550.0000,4897,0
20031022,17750.0000,18325.0000,17750.0000,18225.0000,13338,0
20031023,18800.0000,19175.0000,18700.0000,18925.0000,12545,0
20031024,18850.0000,19150.0000,18800.0000,18937.5000,11103,0
20031027,19350.0000,19400.0000,18700.0000,18837.5000,6135,0
20031028,18700.0000,19350.0000,18700.0000,19325.0000,6483,0
20031029,19550.0000,19550.0000,18950.0000,19262.5000,11694,0
20031030,18962.5000,19237.5000,18825.0000,18950.0000,6491,0
20031031,18900.0000,19125.0000,18750.0000,19012.5000,12153,0
20031103,19000.0000,19275.0000,18650.0000,18837.5000,7830,0
20031104,18925.0000,19000.0000,18650.0000,18725.0000,5914,0
20031105,18625.0000,19500.0000,18600.0000,19450.0000,11857,0
20031106,19650.0000,19700.0000,19250.0000,19375.0000,9876,0
20031107,19350.0000,19725.0000,19350.0000,19500.0000,13359,0
20031110,19500.0000,19900.0000,19350.0000,19800.0000,15460,0
20031111,19925.0000,20000.0000,19562.5000,19950.0000,13581,0
20031112,20000.0000,20800.0000,19950.0000,20725.0000,29864,0
20031113,20700.0000,20925.0000,20550.0000,20887.5000,28399,0
20031114,20825.0000,20925.0000,20637.5000,20800.0000,20050,0
20031117,20687.5000,20750.0000,20425.0000,20625.0000,21010,0
20031118,20400.0000,20475.0000,19975.0000,20000.0000,18784,0
20031119,19900.0000,19925.0000,18700.0000,18850.0000,44982,0
20031120,19000.0000,19325.0000,18800.0000,19287.5000,29565,0
20031121,19375.0000,19850.0000,19375.0000,19812.5000,19885,0
20031124,19900.0000,20100.0000,19350.0000,19512.5000,24433,0
20031125,19325.0000,20000.0000,19225.0000,19937.5000,23876,0
20031126,20000.0000,20100.0000,19725.0000,19925.0000,16282,0
20031128,20000.0000,20400.0000,19950.0000,20337.5000,14006,0
20031201,20475.0000,20550.0000,20275.0000,20437.5000,15102,0
20031202,20325.0000,20400.0000,19950.0000,20325.0000,17639,0
20031203,20425.0000,20775.0000,20425.0000,20737.5000,23097,0
20031204,20750.0000,21075.0000,20525.0000,20550.0000,24893,0
20031205,20400.0000,20400.0000,19975.0000,20162.5000,22955,0
20031208,20200.0000,20500.0000,20000.0000,20475.0000,16494,0
20031209,20650.0000,20687.5000,20112.5000,20325.0000,14662,0
20031210,20250.0000,20325.0000,19700.0000,19937.5000,21266,0
20031211,19800.0000,19800.0000,19262.5000,19487.5000,26295,0
20031212,19300.0000,19725.0000,19200.0000,19675.0000,12224,0
20031215,19500.0000,19525.0000,19050.0000,19250.0000,676,0
20031216,19150.0000,19450.0000,19025.0000,19425.0000,1263,0
20031217,19350.0000,19500.0000,19137.5000,19237.5000,696,0
20031218,19400.0000,19700.0000,19150.0000,19600.0000,1754,0
20031219,19700.0000,19800.0000,19350.0000,19650.0000,2027,0
20031222,19600.0000,19625.0000,19275.0000,19300.0000,1720,0
20031223,19150.0000,19150.0000,18600.0000,18625.0000,5667,0
20031224,18175.0000,18550.0000,18125.0000,18237.5000,2787,0
20031226,18250.0000,18575.0000,18225.0000,18375.0000,1120,0
20031229,18300.0000,18600.0000,18275.0000,18312.5000,1028,0
20031230,18300.0000,18450.0000,18175.0000,18337.5000,769,0
20031231,18425.0000,18925.0000,18400.0000,18912.5000,1354,0
20040102,19150.0000,20412.5000,19125.0000,20162.5000,2356,0
20040105,20150.0000,20250.0000,19900.0000,20050.0000,2925,0
20040106,20250.0000,20250.0000,19775.0000,19887.5000,2311,0
20040107,19650.0000,20000.0000,19550.0000,19925.0000,3382,0
20040108,19800.0000,20075.0000,19700.0000,19925.0000,3632,0
20040109,19950.0000,20000.0000,19500.0000,19537.5000,2803,0
20040112,19900.0000,20275.0000,19700.0000,20125.0000,3097,0
20040113,20300.0000,20450.0000,19775.0000,19875.0000,3345,0
20040114,19825.0000,20100.0000,19625.0000,19987.5000,2872,0
20040115,19987.5000,20025.0000,19475.0000,19537.5000,2514,0
20040116,19350.0000,20175.0000,19350.0000,20100.0000,5954,0
20040120,20000.0000,20325.0000,19900.0000,19987.5000,2800,0
20040121,19950.0000,19950.0000,19600.0000,19837.5000,4078,0
20040122,19850.0000,19925.0000,19550.0000,19587.5000,1663,0
20040123,19450.0000,19875.0000,19250.0000,19325.0000,3198,0
20040126,19300.0000,19575.0000,19150.0000,19337.5000,3239,0
20040127,19225.0000,19450.0000,19200.0000,19262.5000,1763,0
20040128,19250.0000,19450.0000,18875.0000,18975.0000,5112,0
20040129,18950.0000,19325.0000,18900.0000,19262.5000,4430,0
20040130,19450.0000,19800.0000,19400.0000,19750.0000,7054,0
20040202,19625.0000,19650.0000,19375.0000,19575.0000,6486,0
20040203,19525.0000,19775.0000,19312.5000,19337.5000,5748,0
20040204,19300.0000,19350.0000,19050.0000,19125.0000,5555,0
20040205,19050.0000,19450.0000,19000.0000,19350.0000,9463,0
20040206,19475.0000,19550.0000,19150.0000,19325.0000,10855,0
20040209,19125.0000,19500.0000,19062.5000,19462.5000,9402,0
20040210,19575.0000,19725.0000,19400.0000,19612.5000,13646,0
20040211,19650.0000,19987.5000,19600.0000,19725.0000,15577,0
20040212,19750.0000,19850.0000,19525.0000,19662.5000,11491,0
20040213,19700.0000,19725.0000,19150.0000,19325.0000,11935,0
20040217,19375.0000,19450.0000,18875.0000,19112.5000,19458,0
20040218,19025.0000,19100.0000,18550.0000,18600.0000,26963,0
20040219,18650.0000,19100.0000,18600.0000,18975.0000,22928,0
20040220,19000.0000,19200.0000,18625.0000,18950.0000,24898,0
20040223,19175.0000,20200.0000,19150.0000,19900.0000,42005,0
20040224,19975.0000,20100.0000,19750.0000,19925.0000,27383,0
20040225,19925.0000,19950.0000,19525.0000,19725.0000,20083,0
20040226,19600.0000,19900.0000,19500.0000,19812.5000,18044,0
20040227,19725.0000,19750.0000,19400.0000,19537.5000,19358,0
20040301,19700.0000,19750.0000,19125.0000,19250.0000,21750,0
20040302,19100.0000,19325.0000,18950.0000,19087.5000,17171,0
20040303,19012.5000,19125.0000,18800.0000,18812.5000,15412,0
20040304,18750.0000,18975.0000,18587.5000,18925.0000,22419,0
20040305,18900.0000,18925.0000,18612.5000,18687.5000,13995,0
20040308,18350.0000,18575.0000,18275.0000,18387.5000,19123,0
20040309,18400.0000,18650.0000,18375.0000,18512.5000,14399,0
20040310,18475.0000,18625.0000,18037.5000,18300.0000,26780,0
20040311,18275.0000,18425.0000,18037.5000,18062.5000,22465,0
20040312,18050.0000,18400.0000,18000.0000,18225.0000,17549,0
20040315,18450.0000,18850.0000,18450.0000,18825.0000,5716,0
20040316,18875.0000,19000.0000,18750.0000,18775.0000,4893,0
20040317,18875.0000,19725.0000,18825.0000,19700.0000,11876,0
20040318,19750.0000,20175.0000,19625.0000,20050.0000,16491,0
20040319,20100.0000,20100.0000,19725.0000,19837.5000,9881,0
20040322,20075.0000,21337.5000,20075.0000,21337.5000,21514,0
20040323,21250.0000,21275.0000,20800.0000,20825.0000,14358,0
20040324,21000.0000,21150.0000,20600.0000,20800.0000,12060,0
20040325,20800.0000,20850.0000,20375.0000,20600.0000,7956,0
20040326,20550.0000,20575.0000,20200.0000,20487.5000,7037,0
20040329,20475.0000,20550.0000,20125.0000,20512.5000,8446,0
20040330,20575.0000,21050.0000,20575.0000,21012.5000,10350,0
20040331,20825.0000,21125.0000,20075.0000,20787.5000,21337,0
20040401,20750.0000,21250.0000,20650.0000,20837.5000,12519,0
20040402,20900.0000,21225.0000,20650.0000,21187.5000,10867,0
20040405,21350.0000,21525.0000,20800.0000,21050.0000,15849,0
20040406,20900.0000,21200.0000,20700.0000,21125.0000,14652,0
20040407,21150.0000,21337.5000,20975.0000,21225.0000,15315,0
20040408,21175.0000,21250.0000,20800.0000,21200.0000,15315,0
20040412,20850.0000,21225.0000,20700.0000,20825.0000,16017,0
20040413,20500.0000,20600.0000,20050.0000,20112.5000,23428,0
20040414,20100.0000,20525.0000,19950.0000,20500.0000,22947,0
20040415,20450.0000,20450.0000,19400.0000,19600.0000,30916,0
20040416,19650.0000,19975.0000,19625.0000,19862.5000,24033,0
20040419,19925.0000,20437.5000,19850.0000,20112.5000,18460,0
20040420,20000.0000,20400.0000,19875.0000,20300.0000,16916,0
20040421,19950.0000,20050.0000,19525.0000,19662.5000,24049,0
20040422,19650.0000,19737.5000,19325.0000,19350.0000,18457,0
20040423,19200.0000,19300.0000,18912.5000,19137.5000,27276,0
20040426,18950.0000,19250.0000,18750.0000,19150.0000,21032,0
20040427,19300.0000,19575.0000,19212.5000,19425.0000,21650,0
20040428,19300.0000,19375.0000,18950.0000,19125.0000,17996,0
20040429,19250.0000,19575.0000,19175.0000,19462.5000,25336,0
20040430,19450.0000,19800.0000,19425.0000,19500.0000,20418,0
20040503,19550.0000,19900.0000,19550.0000,19862.5000,16888,0
20040504,19950.0000,20650.0000,19950.0000,20562.5000,34977,0
20040505,20700.0000,20800.0000,20275.0000,20400.0000,19278,0
20040506,20350.0000,20550.0000,20050.0000,20162.5000,17604,0
20040507,20000.0000,20300.0000,19950.0000,20150.0000,13656,0
20040510,19500.0000,19650.0000,19125.0000,19262.5000,27255,0
20040511,19250.0000,19300.0000,18900.0000,18950.0000,20202,0
20040512,19050.0000,19100.0000,18250.0000,18475.0000,42302,0
20040513,18500.0000,18675.0000,18250.0000,18462.5000,24342,0
20040514,18500.0000,18600.0000,17837.5000,17925.0000,35110,0
20040517,18350.0000,18750.0000,18250.0000,18687.5000,1649,0
20040518,18725.0000,19025.0000,18600.0000,18875.0000,3261,0
20040519,18975.0000,19275.0000,18975.0000,19200.0000,3061,0
20040520,19100.0000,19175.0000,18625.0000,18875.0000,2511,0
20040521,18900.0000,19050.0000,18662.5000,18825.0000,1841,0
20040524,18975.0000,19362.5000,18950.0000,19300.0000,2514,0
20040525,19525.0000,19550.0000,19100.0000,19200.0000,3040,0
20040526,19325.0000,19550.0000,19300.0000,19525.0000,4510,0
20040527,19400.0000,19450.0000,18875.0000,18912.5000,3348,0
20040528,19000.0000,19050.0000,18475.0000,18512.5000,4425,0
20040601,19400.0000,19950.0000,19300.0000,19862.5000,4942,0
20040602,19675.0000,19700.0000,19175.0000,19212.5000,4924,0
20040603,19100.0000,19150.0000,18775.0000,18812.5000,4548,0
20040604,18950.0000,19100.0000,18850.0000,19025.0000,6801,0
20040607,18787.5000,18800.0000,18550.0000,18687.5000,12533,0
20040608,18575.0000,18825.0000,18450.0000,18637.5000,11532,0
20040609,18450.0000,18650.0000,18400.0000,18550.0000,10407,0
20040610,18250.0000,18300.0000,18000.0000,18075.0000,15525,0
20040614,18025.0000,18500.0000,18025.0000,18337.5000,16496,0
20040615,18200.0000,18275.0000,17900.0000,18050.0000,9735,0
20040616,18200.0000,18325.0000,18000.0000,18050.0000,11351,0
20040617,18150.0000,18237.5000,17925.0000,18087.5000,15477,0
20040618,18050.0000,18175.0000,18000.0000,18075.0000,8958,0
20040621,17975.0000,18350.0000,17925.0000,18162.5000,12153,0
20040622,18000.0000,18000.0000,17600.0000,17637.5000,21797,0
20040623,17500.0000,17800.0000,17450.0000,17712.5000,21724,0
20040624,17650.0000,17725.0000,17325.0000,17412.5000,18936,0
20040625,17325.0000,17650.0000,17300.0000,17500.0000,15522,0
20040628,17375.0000,17425.0000,17275.0000,17400.0000,11372,0
20040629,17375.0000,17500.0000,17250.0000,17362.5000,18968,0
20040630,17150.0000,17350.0000,16875.0000,17275.0000,26085,0
20040701,17225.0000,17350.0000,16900.0000,16925.0000,20641,0
20040702,16850.0000,17200.0000,16825.0000,17075.0000,12757,0
20040706,16975.0000,17275.0000,16925.0000,17237.5000,14272,0
20040707,17250.0000,17575.0000,17250.0000,17412.5000,18838,0
20040708,17325.0000,17350.0000,17012.5000,17075.0000,16233,0
20040709,17100.0000,17175.0000,16875.0000,16900.0000,8091,0
20040712,16900.0000,17375.0000,16900.0000,17275.0000,15869,0
20040713,17250.0000,17300.0000,16925.0000,16975.0000,12146,0
20040714,16900.0000,17350.0000,16875.0000,17250.0000,14352,0
20040715,17800.0000,17875.0000,17300.0000,17325.0000,9896,0
20040716,17300.0000,17500.0000,17250.0000,17300.0000,8592,0
20040719,17250.0000,17525.0000,17150.0000,17400.0000,5911,0
20040720,17450.0000,17475.0000,17125.0000,17225.0000,7070,0
20040721,17125.0000,17200.0000,16850.0000,16875.0000,7159,0
20040722,16950.0000,16975.0000,16787.5000,16812.5000,6955,0
20040723,16975.0000,17162.5000,16937.5000,17112.5000,6939,0
20040726,16975.0000,17000.0000,16725.0000,16875.0000,6907,0
20040727,16850.0000,16875.0000,16675.0000,16750.0000,4656,0
20040728,16800.0000,16800.0000,16350.0000,16375.0000,8261,0
20040729,16425.0000,16625.0000,16275.0000,16312.5000,8329,0
20040730,16275.0000,16450.0000,16175.0000,16275.0000,11822,0
20040802,16300.0000,16575.0000,16112.5000,16537.5000,11596,0
20040803,16350.0000,16575.0000,16350.0000,16562.5000,15067,0
20040804,16700.0000,16737.5000,16400.0000,16637.5000,13382,0
20040805,16700.0000,16837.5000,16600.0000,16800.0000,14362,0
20040806,16775.0000,16887.5000,16525.0000,16600.0000,17276,0
20040809,16550.0000,16700.0000,16425.0000,16575.0000,18895,0
20040810,16475.0000,16475.0000,16300.0000,16312.5000,17080,0
20040811,16312.5000,16375.0000,15937.5000,15975.0000,28461,0
20040812,15750.0000,15900.0000,15575.0000,15700.0000,27040,0
20040813,15675.0000,15775.0000,15612.5000,15675.0000,10246,0
20040816,15587.5000,15875.0000,15450.0000,15837.5000,19997,0
20040817,15975.0000,16200.0000,15900.0000,16125.0000,18852,0
20040818,16025.0000,16075.0000,15750.0000,15775.0000,19163,0
20040819,15875.0000,16250.0000,15850.0000,16175.0000,25684,0
20040820,16125.0000,16300.0000,16012.5000,16225.0000,18357,0
20040823,16150.0000,16650.0000,16125.0000,16625.0000,25816,0
20040824,16575.0000,16575.0000,16187.5000,16212.5000,23931,0
20040825,16175.0000,16450.0000,15825.0000,15950.0000,23497,0
20040826,15950.0000,16050.0000,15800.0000,15937.5000,15157,0
20040827,15925.0000,15950.0000,15600.0000,15712.5000,17413,0
20040830,15775.0000,16100.0000,15750.0000,15812.5000,24985,0
20040831,15850.0000,16150.0000,15812.5000,16137.5000,22783,0
20040901,16250.0000,16550.0000,16150.0000,16512.5000,30238,0
20040902,16375.0000,16450.0000,15987.5000,16125.0000,22461,0
20040903,16000.0000,16062.5000,15862.5000,15950.0000,13581,0
20040907,15750.0000,15900.0000,15625.0000,15862.5000,21028,0
20040908,15900.0000,16037.5000,15800.0000,15987.5000,17030,0
20040909,16025.0000,16175.0000,15950.0000,16012.5000,14484,0
20040910,16000.0000,16700.0000,15775.0000,16675.0000,41689,0
20040913,16550.0000,16975.0000,16450.0000,16812.5000,32178,0
20040914,16775.0000,16825.0000,16562.5000,16587.5000,18992,0
20040915,17175.0000,17575.0000,17175.0000,17375.0000,2874,0
20040916,17400.0000,17550.0000,17125.0000,17437.5000,1303,0
20040917,17475.0000,17562.5000,17075.0000,17187.5000,1182,0
20040920,17100.0000,17150.0000,16825.0000,17000.0000,1365,0
20040921,16950.0000,17325.0000,16912.5000,17262.5000,1892,0
20040922,17225.0000,17262.5000,16800.0000,16850.0000,1455,0
20040923,16900.0000,16950.0000,16625.0000,16825.0000,971,0
20040924,16900.0000,16900.0000,16625.0000,16700.0000,857,0
20040927,16700.0000,16825.0000,16450.0000,16637.5000,1474,0
20040928,16600.0000,16750.0000,16362.5000,16387.5000,1471,0
20040929,16500.0000,16675.0000,16400.0000,16637.5000,3257,0
20040930,16300.0000,16325.0000,15900.0000,15937.5000,3776,0
20041001,16000.0000,16025.0000,15650.0000,15800.0000,4731,0
20041004,15775.0000,15800.0000,15612.5000,15737.5000,1597,0
20041005,15625.0000,15950.0000,15550.0000,15925.0000,2959,0
20041006,15850.0000,15950.0000,15637.5000,15700.0000,1722,0
20041007,15825.0000,15925.0000,15700.0000,15750.0000,2638,0
20041008,15750.0000,15950.0000,15675.0000,15750.0000,2089,0
20041011,15650.0000,15775.0000,15600.0000,15750.0000,2454,0
20041012,15650.0000,16100.0000,15425.0000,16087.5000,3984,0
20041013,16075.0000,16187.5000,15962.5000,16162.5000,1920,0
20041014,16275.0000,16287.5000,16075.0000,16237.5000,2836,0
20041015,16275.0000,16550.0000,16275.0000,16537.5000,5080,0
20041018,16525.0000,16600.0000,16275.0000,16325.0000,2606,0
20041019,16250.0000,16575.0000,16225.0000,16487.5000,3546,0
20041020,16487.5000,16600.0000,16200.0000,16250.0000,3061,0
20041021,16250.0000,16275.0000,15987.5000,16100.0000,3806,0
20041022,16025.0000,16100.0000,15900.0000,15937.5000,4669,0
20041025,15975.0000,16450.0000,15937.5000,16337.5000,3679,0
20041026,16300.0000,16450.0000,16125.0000,16400.0000,5736,0
20041027,16350.0000,16525.0000,16300.0000,16500.0000,3300,0
20041028,16425.0000,16725.0000,16400.0000,16675.0000,6948,0
20041029,16700.0000,16800.0000,16262.5000,16425.0000,10080,0
20041101,16250.0000,16275.0000,15837.5000,15950.0000,10819,0
20041102,15975.0000,16050.0000,15725.0000,15750.0000,8586,0
20041103,15725.0000,15850.0000,15550.0000,15712.5000,9463,0
20041104,15725.0000,15850.0000,15475.0000,15812.5000,12270,0
20041105,15750.0000,16100.0000,15675.0000,15975.0000,19656,0
20041108,15950.0000,16125.0000,15825.0000,16100.0000,14028,0
20041109,16125.0000,16175.0000,15850.0000,15875.0000,14424,0
20041110,15925.0000,16100.0000,15762.5000,15787.5000,14446,0
20041111,15825.0000,15825.0000,15625.0000,15700.0000,16123,0
20041112,15550.0000,15775.0000,15400.0000,15650.0000,17200,0
20041115,15550.0000,15950.0000,15550.0000,15850.0000,10408,0
20041116,15850.0000,16125.0000,15800.0000,16100.0000,16782,0
20041117,16300.0000,16500.0000,16200.0000,16487.5000,19961,0
20041118,16350.0000,16575.0000,16325.0000,16337.5000,17923,0
20041119,16225.0000,16250.0000,15962.5000,15987.5000,17682,0
20041122,15950.0000,16175.0000,15550.0000,15600.0000,29462,0
20041123,15625.0000,15700.0000,15512.5000,15550.0000,27665,0
20041124,15575.0000,15637.5000,15400.0000,15500.0000,23953,0
20041125,16600.0000,16600.0000,16600.0000,16600.0000,104,0
20041126,15500.0000,15500.0000,15112.5000,15150.0000,20790,0
20041129,15150.0000,15200.0000,14925.0000,15025.0000,35898,0
20041130,15062.5000,15175.0000,14975.0000,15062.5000,20639,0
20041201,15150.0000,15187.5000,14812.5000,14875.0000,28609,0
20041202,14900.0000,14987.5000,14750.0000,14812.5000,15954,0
20041203,14850.0000,15250.0000,14800.0000,15225.0000,23333,0
20041206,15350.0000,15400.0000,15212.5000,15275.0000,14270,0
20041207,15200.0000,15200.0000,14900.0000,14950.0000,17838,0
20041208,14850.0000,15075.0000,14750.0000,15000.0000,15759,0
20041209,15000.0000,15200.0000,14975.0000,15100.0000,13051,0
20041210,15100.0000,15162.5000,14750.0000,14825.0000,18511,0
20041213,14925.0000,15125.0000,14875.0000,14950.0000,14167,0
20041214,14900.0000,15100.0000,14800.0000,15050.0000,11854,0
20041215,15400.0000,15550.0000,15325.0000,15475.0000,895,0
20041216,15525.0000,15525.0000,15200.0000,15225.0000,1136,0
20041217,15225.0000,15575.0000,15200.0000,15575.0000,862,0
20041220,15750.0000,15850.0000,15625.0000,15650.0000,1195,0
20041221,15675.0000,15712.5000,15500.0000,15612.5000,2878,0
20041222,15675.0000,15750.0000,15612.5000,15750.0000,1264,0
20041223,15762.5000,15875.0000,15662.5000,15825.0000,651,0
20041224,16450.0000,16450.0000,16450.0000,16450.0000,12,0
20041227,15850.0000,15925.0000,15425.0000,15625.0000,678,0
20041228,15575.0000,15625.0000,15475.0000,15562.5000,459,0
20041229,15612.5000,15650.0000,15400.0000,15537.5000,491,0
20041230,15600.0000,15725.0000,15500.0000,15712.5000,608,0
20041231,16375.0000,16375.0000,16375.0000,16375.0000,7,0
20050103,15550.0000,15625.0000,15437.5000,15462.5000,1516,0
20050104,15375.0000,15375.0000,15012.5000,15200.0000,3701,0
20050105,15300.0000,15425.0000,15300.0000,15362.5000,2151,0
20050106,15350.0000,15787.5000,15350.0000,15775.0000,2757,0
20050107,15900.0000,15950.0000,15700.0000,15850.0000,1986,0
20050110,15775.0000,15800.0000,15537.5000,15762.5000,1664,0
20050111,15850.0000,15875.0000,15612.5000,15700.0000,2219,0
20050112,15850.0000,15850.0000,15525.0000,15712.5000,4597,0
20050113,15650.0000,15775.0000,15550.0000,15762.5000,2794,0
20050114,15675.0000,15700.0000,15237.5000,15262.5000,5942,0
20050118,15162.5000,15350.0000,15125.0000,15212.5000,3278,0
20050119,15200.0000,15450.0000,15175.0000,15312.5000,3669,0
20050120,15300.0000,15312.5000,15025.0000,15112.5000,7646,0
20050121,15175.0000,15237.5000,15062.5000,15137.5000,2359,0
20050124,15200.0000,15300.0000,15062.5000,15137.5000,2575,0
20050125,15150.0000,15275.0000,15125.0000,15225.0000,5787,0
20050126,15275.0000,15337.5000,15150.0000,15162.5000,4791,0
20050127,15100.0000,15100.0000,14825.0000,14875.0000,9086,0
20050128,14900.0000,14925.0000,14787.5000,14875.0000,4622,0
20050131,14825.0000,14950.0000,14750.0000,14937.5000,7565,0
20050201,14950.0000,15087.5000,14912.5000,15037.5000,7053,0
20050202,15025.0000,15025.0000,14800.0000,14837.5000,7109,0
20050203,14850.0000,14950.0000,14800.0000,14925.0000,12039,0
20050204,14950.0000,14975.0000,14750.0000,14825.0000,8916,0
20050207,14850.0000,15075.0000,14825.0000,15050.0000,15550,0
20050208,15150.0000,15175.0000,14875.0000,15025.0000,18258,0
20050209,15025.0000,15050.0000,14887.5000,14950.0000,16218,0
20050210,14900.0000,15250.0000,14850.0000,15225.0000,25299,0
20050211,15250.0000,15250.0000,15112.5000,15150.0000,18325,0
20050214,15250.0000,15475.0000,15125.0000,15462.5000,24588,0
20050215,15425.0000,15450.0000,15287.5000,15337.5000,20247,0
20050216,15250.0000,15250.0000,14975.0000,14987.5000,27527,0
20050217,15125.0000,15237.5000,15025.0000,15162.5000,21820,0
20050218,15125.0000,15275.0000,15075.0000,15200.0000,17420,0
20050222,15312.5000,16400.0000,15300.0000,16037.5000,73364,0
20050223,16050.0000,16325.0000,15937.5000,16225.0000,38445,0
20050224,16187.5000,16300.0000,16025.0000,16062.5000,28186,0
20050225,16225.0000,16700.0000,16112.5000,16662.5000,49292,0
20050228,16900.0000,17325.0000,16650.0000,17262.5000,61965,0
20050301,17075.0000,17175.0000,16850.0000,16912.5000,28870,0
20050302,17200.0000,17325.0000,16937.5000,17025.0000,31186,0
20050303,16925.0000,16950.0000,16725.0000,16900.0000,21772,0
20050304,16900.0000,16925.0000,16700.0000,16850.0000,15418,0
20050307,16850.0000,16875.0000,16512.5000,16612.5000,19066,0
20050308,16550.0000,17050.0000,16525.0000,16862.5000,26070,0
20050309,16850.0000,17100.0000,16800.0000,17037.5000,14161,0
20050310,16950.0000,17425.0000,16700.0000,17400.0000,24670,0
20050311,17350.0000,18025.0000,17350.0000,17900.0000,37637,0
20050314,17800.0000,17875.0000,17600.0000,17700.0000,21604,0
20050315,18037.5000,18800.0000,18025.0000,18750.0000,15959,0
20050316,18500.0000,18812.5000,18375.0000,18400.0000,13539,0
20050317,18300.0000,18750.0000,18125.0000,18700.0000,13445,0
20050318,18662.5000,18662.5000,18150.0000,18200.0000,9340,0
20050321,18150.0000,18175.0000,17400.0000,17562.5000,15494,0
20050322,17550.0000,17800.0000,17525.0000,17687.5000,8461,0
20050323,17562.5000,17575.0000,17150.0000,17287.5000,9788,0
20050324,17287.5000,17425.0000,17087.5000,17350.0000,4053,0
20050328,17275.0000,17350.0000,17075.0000,17275.0000,4840,0
20050329,17287.5000,17450.0000,17150.0000,17175.0000,5934,0
20050330,17150.0000,17300.0000,17025.0000,17125.0000,8111,0
20050331,17100.0000,17475.0000,17000.0000,17050.0000,16026,0
20050401,16962.5000,17050.0000,16450.0000,16650.0000,21401,0
20050404,16650.0000,16650.0000,16200.0000,16262.5000,16163,0
20050405,16262.5000,16325.0000,16000.0000,16062.5000,12960,0
20050406,16062.5000,16300.0000,15987.5000,16225.0000,15281,0
20050407,16200.0000,16300.0000,16125.0000,16225.0000,22282,0
20050408,16250.0000,16250.0000,15837.5000,16000.0000,26505,0
20050411,16025.0000,16200.0000,15875.0000,16175.0000,24075,0
20050412,16150.0000,16300.0000,15937.5000,16062.5000,22929,0
20050413,16050.0000,16100.0000,15912.5000,16025.0000,29471,0
20050414,16012.5000,16012.5000,15825.0000,15912.5000,17736,0
20050415,15900.0000,15950.0000,15600.0000,15712.5000,24916,0
20050418,15625.0000,15762.5000,15550.0000,15562.5000,26125,0
20050419,15550.0000,15900.0000,15537.5000,15887.5000,23445,0
20050420,15875.0000,16200.0000,15862.5000,16050.0000,30520,0
20050421,16062.5000,16125.0000,15937.5000,16037.5000,14004,0
20050422,16000.0000,16112.5000,15937.5000,15962.5000,13308,0
20050425,16187.5000,17000.0000,16087.5000,16525.0000,54350,0
20050426,16500.0000,16775.0000,16425.0000,16675.0000,22345,0
20050427,16675.0000,16775.0000,16325.0000,16462.5000,23526,0
20050428,16487.5000,16612.5000,16237.5000,16362.5000,24091,0
20050429,16375.0000,16825.0000,16200.0000,16300.0000,33558,0
20050502,16250.0000,16250.0000,16000.0000,16162.5000,27999,0
20050503,16187.5000,16250.0000,15775.0000,15887.5000,22660,0
20050504,15900.0000,16037.5000,15775.0000,15862.5000,15512,0
20050505,15887.5000,15975.0000,15662.5000,15687.5000,13289,0
20050506,15700.0000,15950.0000,15600.0000,15850.0000,16128,0
20050509,15750.0000,16050.0000,15637.5000,15675.0000,17963,0
20050510,15687.5000,16150.0000,15662.5000,16075.0000,27617,0
20050511,16050.0000,16100.0000,15662.5000,15687.5000,18716,0
20050512,15687.5000,15825.0000,15350.0000,15437.5000,30934,0
20050513,15475.0000,15512.5000,15125.0000,15137.5000,34677,0
20050516,15187.5000,15375.0000,15175.0000,15312.5000,16727,0
20050517,15850.0000,16037.5000,15775.0000,15975.0000,6335,0
20050518,15950.0000,16337.5000,15925.0000,16237.5000,2480,0
20050519,16237.5000,16300.0000,15875.0000,15937.5000,1795,0
20050520,15950.0000,16200.0000,15950.0000,16175.0000,3615,0
20050523,16250.0000,17425.0000,16237.5000,17212.5000,8105,0
20050524,17087.5000,17150.0000,16925.0000,17112.5000,7777,0
20050525,17050.0000,17425.0000,16750.0000,17012.5000,4726,0
20050526,16900.0000,17400.0000,16775.0000,17362.5000,3988,0
20050527,17375.0000,17500.0000,17125.0000,17212.5000,1829,0
20050531,17525.0000,17575.0000,16900.0000,17112.5000,12604,0
20050601,17050.0000,17225.0000,16925.0000,17075.0000,7767,0
20050602,16975.0000,16975.0000,16575.0000,16662.5000,11146,0
20050603,16650.0000,16762.5000,16550.0000,16725.0000,8246,0
20050606,16800.0000,16925.0000,16575.0000,16612.5000,14376,0
20050607,16525.0000,16650.0000,16425.0000,16462.5000,17487,0
20050608,16437.5000,16437.5000,16187.5000,16212.5000,17051,0
20050609,16200.0000,16350.0000,16112.5000,16225.0000,19211,0
20050610,16237.5000,16437.5000,16175.0000,16225.0000,17061,0
20050613,16225.0000,16525.0000,16175.0000,16200.0000,26823,0
20050614,16200.0000,16350.0000,15987.5000,16312.5000,17877,0
20050615,16362.5000,16737.5000,16275.0000,16650.0000,27826,0
20050616,16662.5000,16912.5000,16600.0000,16662.5000,21189,0
20050617,16712.5000,16975.0000,16650.0000,16875.0000,14557,0
20050620,16925.0000,17500.0000,16912.5000,17425.0000,27975,0
20050621,17425.0000,17800.0000,17112.5000,17250.0000,36902,0
20050622,17262.5000,17650.0000,17250.0000,17287.5000,25889,0
20050623,17300.0000,17437.5000,17100.0000,17112.5000,21789,0
20050624,17075.0000,17575.0000,17075.0000,17512.5000,20906,0
20050627,17512.5000,17525.0000,16775.0000,17025.0000,29932,0
20050628,17025.0000,17112.5000,16787.5000,16912.5000,22892,0
20050629,16925.0000,17250.0000,16825.0000,16925.0000,27360,0
20050630,16900.0000,16950.0000,16450.0000,16575.0000,32499,0
20050701,16650.0000,16787.5000,16525.0000,16725.0000,17912,0
20050705,16737.5000,17575.0000,16725.0000,17325.0000,30672,0
20050706,17387.5000,17412.5000,17075.0000,17100.0000,17190,0
20050707,17125.0000,17287.5000,16512.5000,17200.0000,21082,0
20050708,17025.0000,17125.0000,16837.5000,16862.5000,18437,0
20050711,16600.0000,16950.0000,16400.0000,16762.5000,15987,0
20050712,16775.0000,16862.5000,16375.0000,16625.0000,31546,0
20050713,16600.0000,17075.0000,16487.5000,16987.5000,24599,0
20050714,17000.0000,17475.0000,16925.0000,17225.0000,31210,0
20050715,17950.0000,18137.5000,17825.0000,18112.5000,7012,0
20050718,18225.0000,18425.0000,17800.0000,18350.0000,18390,0
20050719,18237.5000,18300.0000,17475.0000,17600.0000,13302,0
20050720,17625.0000,17637.5000,17250.0000,17412.5000,8342,0
20050721,17400.0000,17437.5000,16962.5000,17125.0000,13072,0
20050722,17137.5000,17325.0000,17025.0000,17225.0000,7933,0
20050725,17225.0000,17225.0000,16900.0000,17037.5000,11183,0
20050726,17075.0000,17375.0000,17000.0000,17175.0000,6786,0
20050727,17100.0000,17275.0000,17000.0000,17262.5000,7658,0
20050728,17300.0000,17525.0000,17275.0000,17350.0000,6395,0
20050729,17337.5000,17400.0000,17100.0000,17112.5000,17517,0
20050801,17125.0000,17450.0000,17025.0000,17262.5000,12829,0
20050802,17262.5000,17500.0000,17250.0000,17375.0000,15291,0
20050803,17362.5000,17375.0000,17000.0000,17075.0000,16739,0
20050804,17037.5000,17175.0000,16912.5000,16987.5000,16781,0
20050805,16975.0000,17037.5000,16550.0000,16800.0000,34565,0
20050808,16850.0000,17000.0000,16812.5000,16875.0000,21328,0
20050809,16825.0000,16825.0000,16650.0000,16725.0000,27946,0
20050810,16725.0000,16900.0000,16575.0000,16875.0000,30483,0
20050811,16900.0000,17150.0000,16825.0000,17125.0000,30263,0
20050812,17075.0000,17237.5000,16675.0000,16787.5000,39053,0
20050815,16662.5000,16775.0000,16500.0000,16562.5000,27836,0
20050816,16537.5000,16825.0000,16225.0000,16250.0000,37196,0
20050817,16287.5000,16475.0000,16237.5000,16462.5000,19958,0
20050818,16462.5000,16800.0000,16462.5000,16775.0000,25111,0
20050819,16800.0000,17137.5000,16687.5000,16962.5000,26737,0
20050822,16925.0000,17075.0000,16712.5000,16837.5000,16136,0
20050823,16850.0000,16925.0000,16537.5000,16575.0000,18746,0
20050824,16562.5000,16625.0000,16287.5000,16425.0000,22394,0
20050825,16375.0000,16600.0000,16262.5000,16550.0000,26278,0
20050826,16525.0000,16575.0000,16325.0000,16375.0000,18447,0
20050829,16375.0000,16550.0000,16275.0000,16312.5000,19432,0
20050830,16300.0000,16412.5000,16125.0000,16162.5000,29983,0
20050831,16162.5000,16200.0000,15825.0000,15875.0000,37526,0
20050901,15925.0000,16175.0000,15875.0000,16125.0000,25218,0
20050902,16125.0000,16200.0000,15925.0000,16000.0000,15906,0
20050906,16025.0000,16275.0000,15962.5000,16050.0000,21510,0
20050907,16050.0000,16100.0000,15875.0000,15937.5000,14433,0
20050908,15925.0000,16250.0000,15875.0000,16175.0000,20454,0
20050909,16200.0000,16375.0000,16187.5000,16287.5000,16723,0
20050912,16287.5000,16450.0000,15900.0000,16325.0000,27886,0
20050913,16300.0000,16525.0000,16175.0000,16475.0000,27137,0
20050914,16450.0000,16600.0000,16125.0000,16362.5000,27602,0
20050915,17050.0000,17050.0000,16700.0000,16850.0000,2870,0
20050916,16750.0000,17100.0000,16725.0000,16900.0000,2149,0
20050919,16875.0000,16975.0000,16675.0000,16737.5000,2835,0
20050920,16750.0000,16850.0000,16600.0000,16800.0000,3716,0
20050921,16787.5000,17025.0000,16675.0000,16987.5000,3026,0
20050922,16975.0000,17375.0000,16925.0000,17325.0000,5278,0
20050923,17400.0000,17450.0000,17225.0000,17400.0000,4647,0
20050926,17337.5000,17337.5000,17075.0000,17200.0000,2268,0
20050927,17125.0000,17225.0000,16987.5000,17075.0000,2680,0
20050928,17050.0000,17287.5000,17025.0000,17162.5000,3989,0
20050929,17187.5000,17425.0000,17175.0000,17362.5000,3649,0
20050930,17375.0000,18250.0000,17275.0000,18075.0000,10622,0
20051003,18000.0000,18200.0000,17925.0000,18125.0000,7737,0
20051004,18137.5000,18137.5000,17800.0000,18075.0000,5233,0
20051005,18050.0000,18050.0000,17825.0000,17962.5000,4571,0
20051006,17937.5000,18025.0000,17725.0000,17962.5000,3390,0
20051007,17850.0000,17850.0000,17525.0000,17625.0000,3550,0
20051010,17600.0000,17762.5000,17587.5000,17700.0000,5411,0
20051011,17700.0000,17925.0000,17687.5000,17887.5000,4452,0
20051012,17812.5000,18200.0000,17775.0000,18075.0000,5789,0
20051013,18050.0000,18050.0000,17800.0000,17875.0000,4100,0
20051014,17850.0000,17900.0000,17475.0000,17675.0000,10326,0
20051017,17637.5000,17650.0000,17475.0000,17562.5000,4365,0
20051018,17525.0000,17600.0000,17137.5000,17175.0000,5662,0
20051019,17150.0000,17225.0000,17012.5000,17087.5000,6656,0
20051020,17150.0000,17400.0000,17012.5000,17337.5000,2999,0
20051021,17325.0000,17325.0000,17125.0000,17250.0000,2917,0
20051024,17137.5000,17150.0000,16850.0000,16925.0000,7764,0
20051025,16850.0000,17075.0000,16850.0000,17012.5000,4024,0
20051026,17012.5000,17175.0000,16875.0000,16937.5000,5807,0
20051027,16900.0000,17075.0000,16850.0000,16987.5000,6527,0
20051028,16987.5000,17050.0000,16525.0000,16650.0000,12985,0
20051031,16650.0000,16725.0000,16550.0000,16637.5000,27771,0
20051101,16575.0000,16775.0000,16500.0000,16637.5000,13339,0
20051102,16550.0000,16625.0000,16362.5000,16425.0000,10751,0
20051103,16425.0000,16462.5000,16262.5000,16437.5000,21381,0
20051104,16500.0000,16550.0000,16300.0000,16362.5000,13912,0
20051107,16337.5000,16437.5000,16225.0000,16287.5000,29374,0
20051108,16287.5000,16550.0000,16287.5000,16462.5000,20998,0
20051109,16475.0000,16650.0000,16375.0000,16562.5000,28492,0
20051110,16550.0000,16675.0000,16275.0000,16300.0000,34543,0
20051111,16325.0000,16475.0000,16300.0000,16412.5000,33805,0
20051114,16487.5000,16537.5000,16325.0000,16400.0000,16547,0
20051115,16450.0000,16600.0000,16150.0000,16162.5000,29074,0
20051116,16200.0000,16237.5000,16000.0000,16125.0000,29662,0
20051117,16100.0000,16200.0000,15962.5000,16050.0000,24667,0
20051118,16037.5000,16075.0000,15875.0000,15887.5000,13944,0
20051121,15900.0000,15975.0000,15650.0000,15662.5000,28061,0
20051122,15675.0000,15800.0000,15550.0000,15637.5000,20670,0
20051123,15675.0000,15750.0000,15612.5000,15637.5000,18703,0
20051125,15737.5000,15762.5000,15550.0000,15612.5000,12950,0
20051128,15612.5000,15687.5000,15500.0000,15662.5000,24916,0
20051129,15737.5000,15900.0000,15675.0000,15837.5000,32896,0
20051130,15812.5000,16087.5000,15562.5000,16037.5000,37500,0
20051201,16012.5000,16175.0000,15850.0000,16100.0000,33781,0
20051202,16075.0000,16137.5000,15950.0000,15987.5000,16281,0
20051205,15937.5000,16225.0000,15900.0000,16012.5000,25683,0
20051206,16037.5000,16112.5000,15712.5000,15787.5000,24286,0
20051207,15825.0000,15825.0000,15525.0000,15662.5000,23879,0
20051208,15650.0000,15750.0000,15475.0000,15612.5000,21589,0
20051209,15625.0000,15637.5000,15350.0000,15375.0000,17020,0
20051212,15412.5000,15750.0000,15375.0000,15737.5000,22926,0
20051213,15725.0000,15950.0000,15525.0000,15925.0000,23105,0
20051214,15950.0000,16225.0000,15912.5000,16187.5000,29997,0
20051215,16700.0000,16787.5000,16400.0000,16425.0000,1851,0
20051216,16362.5000,16625.0000,16362.5000,16437.5000,1702,0
20051219,16625.0000,16625.0000,16475.0000,16600.0000,524,0
20051220,16687.5000,16912.5000,16687.5000,16862.5000,1222,0
20051221,16825.0000,16875.0000,16712.5000,16850.0000,613,0
20051222,16887.5000,17037.5000,16850.0000,17012.5000,516,0
20051223,17025.0000,17250.0000,16987.5000,17150.0000,282,0
20051227,17125.0000,17475.0000,17075.0000,17450.0000,1548,0
20051228,17450.0000,17762.5000,17412.5000,17712.5000,1789,0
20051229,17687.5000,17750.0000,17350.0000,17362.5000,912,0
20051230,17275.0000,17475.0000,17212.5000,17437.5000,3381,0
20060103,17612.5000,17812.5000,17562.5000,17775.0000,4566,0
20060104,17750.0000,17800.0000,17525.0000,17787.5000,2953,0
20060105,17825.0000,17825.0000,17450.0000,17462.5000,5005,0
20060106,17412.5000,17550.0000,17012.5000,17037.5000,3304,0
20060109,16875.0000,16950.0000,16687.5000,16850.0000,2756,0
20060110,16925.0000,17000.0000,16762.5000,16975.0000,5467,0
20060111,16987.5000,17075.0000,16825.0000,17062.5000,1801,0
20060112,17050.0000,17225.0000,16850.0000,17200.0000,3004,0
20060113,17137.5000,17275.0000,17125.0000,17262.5000,2581,0
20060117,17275.0000,17337.5000,16875.0000,16937.5000,1466,0
20060118,16950.0000,16950.0000,16625.0000,16675.0000,8594,0
20060119,16687.5000,16925.0000,16625.0000,16850.0000,3205,0
20060120,16850.0000,16925.0000,16737.5000,16862.5000,3774,0
20060123,16887.5000,17075.0000,16787.5000,16850.0000,7067,0
20060124,16862.5000,17175.0000,16787.5000,17162.5000,4330,0
20060125,17162.5000,17775.0000,17150.0000,17637.5000,5868,0
20060126,17600.0000,17825.0000,17562.5000,17787.5000,4209,0
20060127,17775.0000,18025.0000,17650.0000,17737.5000,7204,0
20060130,17725.0000,17975.0000,17725.0000,17800.0000,3858,0
20060131,17800.0000,17912.5000,17475.0000,17725.0000,39396,0
20060201,17700.0000,17712.5000,17425.0000,17512.5000,10271,0
20060202,17450.0000,17975.0000,17450.0000,17925.0000,14519,0
20060203,17950.0000,18575.0000,17950.0000,18387.5000,17247,0
20060206,18375.0000,18537.5000,18250.0000,18287.5000,9050,0
20060207,18287.5000,18500.0000,18125.0000,18162.5000,32360,0
20060208,18062.5000,18525.0000,18000.0000,18437.5000,29916,0
20060209,18400.0000,18800.0000,18375.0000,18737.5000,33766,0
20060210,18725.0000,18762.5000,18150.0000,18362.5000,32468,0
20060213,18362.5000,18525.0000,17975.0000,18000.0000,33822,0
20060214,18012.5000,18037.5000,17725.0000,17925.0000,18552,0
20060215,17950.0000,18237.5000,17750.0000,18162.5000,29842,0
20060216,18200.0000,18525.0000,18137.5000,18500.0000,26713,0
20060217,18475.0000,19000.0000,18412.5000,18975.0000,27402,0
20060221,18975.0000,19400.0000,18937.5000,19200.0000,39511,0
20060222,19200.0000,19225.0000,18675.0000,18875.0000,41877,0
20060223,18837.5000,19175.0000,18725.0000,18875.0000,35949,0
20060224,18887.5000,19125.0000,18775.0000,19000.0000,32874,0
20060227,19037.5000,19325.0000,18787.5000,19287.5000,35458,0
20060228,19312.5000,19525.0000,18900.0000,19050.0000,31282,0
20060301,19037.5000,19125.0000,18575.0000,18700.0000,30076,0
20060302,18737.5000,19100.0000,18550.0000,19025.0000,20891,0
20060303,19025.0000,19287.5000,18850.0000,19250.0000,16832,0
20060306,19050.0000,19125.0000,18700.0000,19000.0000,23205,0
20060307,19050.0000,19262.5000,18900.0000,19050.0000,18443,0
20060308,19062.5000,19275.0000,18975.0000,19225.0000,20250,0
20060309,19187.5000,19375.0000,18925.0000,19050.0000,23435,0
20060310,19000.0000,19500.0000,18925.0000,19075.0000,29011,0
20060313,18975.0000,19000.0000,18350.0000,18375.0000,43395,0
20060314,18375.0000,18387.5000,17925.0000,18125.0000,36655,0
20060315,18725.0000,18900.0000,18500.0000,18675.0000,11891,0
20060316,18650.0000,18712.5000,18100.0000,18237.5000,12986,0
20060317,18225.0000,18550.0000,18150.0000,18500.0000,17420,0
20060320,18225.0000,18375.0000,17975.0000,18112.5000,17946,0
20060321,18112.5000,18300.0000,18050.0000,18237.5000,11127,0
20060322,18200.0000,18350.0000,18050.0000,18100.0000,9295,0
20060323,18075.0000,18100.0000,17775.0000,17812.5000,15549,0
20060324,17800.0000,17850.0000,17587.5000,17725.0000,8082,0
20060327,17712.5000,17800.0000,17575.0000,17587.5000,16374,0
20060328,17587.5000,17762.5000,17550.0000,17725.0000,13380,0
20060329,17750.0000,17900.0000,17625.0000,17725.0000,10552,0
20060330,17712.5000,17900.0000,17625.0000,17862.5000,10361,0
20060331,17875.0000,18250.0000,17762.5000,18075.0000,36759,0
20060403,18000.0000,18100.0000,17650.0000,17750.0000,31152,0
20060404,17750.0000,17850.0000,17650.0000,17800.0000,12483,0
20060405,17800.0000,18025.0000,17700.0000,18000.0000,15708,0
20060406,18000.0000,18425.0000,18000.0000,18300.0000,34797,0
20060407,18275.0000,18300.0000,18025.0000,18237.5000,33559,0
20060410,18412.5000,18700.0000,18287.5000,18687.5000,36825,0
20060411,18675.0000,19100.0000,18525.0000,19025.0000,45871,0
20060412,19000.0000,19075.0000,18675.0000,18725.0000,42346,0
20060413,18725.0000,18812.5000,18512.5000,18562.5000,51773,0
20060417,18500.0000,18500.0000,18100.0000,18125.0000,45810,0
20060418,18175.0000,18475.0000,18125.0000,18412.5000,30737,0
20060419,18400.0000,18512.5000,18100.0000,18387.5000,30416,0
20060420,18375.0000,18462.5000,18150.0000,18312.5000,27058,0
20060421,18225.0000,18400.0000,17875.0000,18262.5000,34174,0
20060424,18287.5000,18500.0000,18100.0000,18175.0000,27862,0
20060425,18175.0000,18300.0000,18037.5000,18175.0000,25532,0
20060426,18162.5000,18375.0000,18037.5000,18087.5000,33913,0
20060427,18050.0000,18100.0000,17650.0000,17787.5000,46058,0
20060428,17687.5000,18025.0000,17550.0000,17925.0000,39839,0
20060501,17825.0000,18450.0000,17800.0000,18250.0000,36827,0
20060502,18400.0000,18525.0000,18162.5000,18325.0000,28103,0
20060503,18325.0000,18462.5000,18112.5000,18250.0000,17685,0
20060504,18200.0000,18325.0000,18062.5000,18125.0000,17888,0
20060505,18225.0000,18900.0000,18187.5000,18612.5000,41866,0
20060508,18575.0000,18800.0000,18387.5000,18775.0000,26118,0
20060509,18800.0000,19500.0000,18750.0000,19237.5000,51582,0
20060510,19237.5000,19475.0000,19175.0000,19225.0000,36661,0
20060511,19175.0000,19625.0000,19062.5000,19600.0000,34751,0
20060512,19587.5000,20550.0000,19562.5000,20075.0000,67740,0
20060515,20687.5000,20875.0000,20425.0000,20587.5000,2798,0
20060516,20575.0000,20800.0000,20400.0000,20775.0000,7179,0
20060517,20800.0000,21800.0000,20800.0000,21687.5000,4069,0
20060518,21650.0000,21950.0000,21525.0000,21575.0000,5798,0
20060519,21450.0000,21525.0000,21050.0000,21475.0000,5364,0
20060522,21450.0000,22050.0000,21100.0000,22000.0000,10060,0
20060523,22000.0000,22275.0000,21650.0000,21675.0000,6468,0
20060524,21575.0000,21612.5000,21100.0000,21250.0000,12478,0
20060525,21250.0000,21375.0000,20900.0000,21162.5000,14760,0
20060526,21162.5000,21700.0000,21162.5000,21450.0000,9041,0
20060530,21500.0000,21950.0000,21175.0000,21300.0000,6026,0
20060531,21175.0000,21325.0000,20250.0000,20400.0000,46975,0
20060601,20400.0000,20600.0000,20150.0000,20400.0000,14979,0
20060602,20437.5000,20900.0000,20362.5000,20875.0000,10462,0
20060605,20850.0000,21100.0000,20675.0000,20712.5000,5476,0
20060606,20675.0000,20675.0000,19900.0000,19962.5000,20085,0
20060607,20000.0000,20275.0000,19750.0000,20175.0000,37082,0
20060608,20112.5000,20175.0000,19900.0000,19937.5000,25914,0
20060609,19850.0000,20300.0000,19400.0000,19450.0000,39479,0
20060612,19500.0000,19750.0000,19450.0000,19475.0000,32874,0
20060613,19550.0000,19675.0000,19250.0000,19350.0000,39011,0
20060614,19375.0000,19475.0000,18850.0000,18887.5000,36567,0
20060615,18887.5000,19150.0000,18750.0000,18825.0000,34330,0
20060616,18875.0000,19087.5000,18725.0000,18837.5000,27105,0
20060619,18800.0000,19025.0000,18700.0000,18812.5000,32001,0
20060620,18850.0000,19325.0000,18850.0000,19237.5000,34403,0
20060621,19175.0000,19675.0000,19162.5000,19462.5000,30517,0
20060622,19500.0000,19587.5000,19075.0000,19112.5000,21427,0
20060623,19137.5000,19375.0000,19000.0000,19075.0000,17125,0
20060626,19012.5000,19350.0000,18875.0000,19287.5000,23157,0
20060627,19275.0000,19925.0000,19262.5000,19725.0000,30084,0
20060628,19700.0000,19825.0000,19350.0000,19400.0000,23148,0
20060629,19387.5000,19825.0000,19275.0000,19750.0000,27621,0
20060630,19750.0000,20037.5000,19575.0000,19800.0000,31029,0
20060703,19875.0000,20450.0000,19862.5000,20100.0000,23151,0
20060705,20262.5000,20400.0000,19950.0000,20237.5000,24649,0
20060706,20275.0000,20475.0000,20100.0000,20362.5000,21068,0
20060707,20387.5000,20500.0000,19900.0000,19912.5000,22405,0
20060710,20012.5000,20262.5000,19912.5000,20150.0000,17621,0
20060711,20275.0000,20850.0000,20200.0000,20825.0000,27475,0
20060712,20825.0000,21000.0000,20350.0000,20725.0000,26541,0
20060713,20637.5000,20637.5000,19750.0000,19775.0000,27427,0
20060714,19800.0000,19975.0000,19550.0000,19875.0000,23255,0
20060717,20975.0000,21112.5000,20600.0000,20625.0000,9522,0
20060718,20700.0000,20925.0000,20550.0000,20862.5000,21541,0
20060719,20812.5000,20862.5000,20400.0000,20637.5000,16376,0
20060720,20600.0000,21337.5000,20550.0000,21225.0000,22196,0
20060721,21200.0000,21600.0000,21150.0000,21312.5000,20089,0
20060724,21237.5000,21375.0000,20925.0000,21037.5000,14611,0
20060725,21050.0000,21225.0000,20625.0000,20675.0000,14677,0
20060726,20750.0000,20775.0000,20175.0000,20212.5000,20909,0
20060727,20200.0000,20525.0000,20100.0000,20375.0000,14178,0
20060728,20362.5000,20500.0000,20275.0000,20400.0000,14233,0
20060731,20400.0000,20962.5000,20400.0000,20825.0000,55981,0
20060801,20787.5000,20862.5000,20575.0000,20662.5000,24314,0
20060802,20675.0000,21187.5000,20650.0000,21075.0000,27381,0
20060803,21050.0000,21262.5000,20650.0000,20725.0000,20211,0
20060804,20800.0000,21100.0000,20775.0000,20862.5000,23526,0
20060807,20800.0000,20850.0000,20537.5000,20687.5000,40542,0
20060808,20625.0000,20687.5000,20150.0000,20262.5000,49979,0
20060809,20225.0000,20475.0000,20162.5000,20462.5000,37159,0
20060810,20425.0000,20475.0000,20275.0000,20375.0000,38460,0
20060811,20362.5000,20475.0000,19675.0000,19775.0000,51008,0
20060814,19762.5000,20000.0000,19475.0000,19712.5000,59639,0
20060815,19700.0000,19937.5000,19600.0000,19862.5000,37598,0
20060816,19862.5000,20087.5000,19550.0000,19575.0000,30637,0
20060817,19600.0000,19762.5000,19100.0000,19150.0000,47388,0
20060818,19200.0000,19300.0000,18837.5000,19162.5000,36380,0
20060821,19187.5000,19400.0000,19100.0000,19275.0000,27191,0
20060822,19250.0000,19325.0000,18900.0000,19000.0000,27322,0
20060823,18962.5000,19475.0000,18962.5000,19350.0000,26460,0
20060824,19350.0000,19800.0000,19337.5000,19787.5000,40086,0
20060825,19762.5000,20400.0000,19687.5000,19912.5000,65293,0
20060828,19975.0000,20450.0000,19962.5000,20212.5000,44840,0
20060829,20212.5000,20375.0000,20000.0000,20037.5000,43393,0
20060830,20050.0000,20950.0000,20000.0000,20825.0000,51282,0
20060831,20837.5000,21225.0000,20725.0000,21112.5000,67252,0
20060901,21037.5000,21125.0000,20825.0000,20975.0000,31293,0
20060905,21137.5000,21450.0000,21037.5000,21100.0000,47760,0
20060906,21137.5000,21200.0000,20750.0000,20850.0000,40041,0
20060907,20850.0000,21075.0000,20550.0000,21012.5000,42224,0
20060908,21000.0000,21150.0000,20750.0000,20775.0000,34111,0
20060911,20812.5000,20825.0000,20387.5000,20650.0000,29765,0
20060912,20637.5000,20775.0000,20050.0000,20125.0000,42098,0
20060913,20162.5000,20350.0000,19850.0000,19875.0000,33922,0
20060914,19875.0000,19987.5000,19475.0000,19525.0000,47158,0
20060915,20462.5000,20800.0000,20300.0000,20500.0000,1420,0
20060918,20650.0000,20800.0000,20525.0000,20650.0000,762,0
20060919,20650.0000,21425.0000,20650.0000,21300.0000,1851,0
20060920,21350.0000,21537.5000,21212.5000,21275.0000,2498,0
20060921,21312.5000,21962.5000,21287.5000,21962.5000,3200,0
20060922,21875.0000,21900.0000,21737.5000,21812.5000,1181,0
20060925,21775.0000,21787.5000,21462.5000,21600.0000,3181,0
20060926,21637.5000,22200.0000,21575.0000,22025.0000,1648,0
20060927,22175.0000,22350.0000,21837.5000,22125.0000,4481,0
20060928,22100.0000,23112.5000,22100.0000,22950.0000,12919,0
20060929,22950.0000,23250.0000,22800.0000,22900.0000,11454,0
20061002,22962.5000,23550.0000,22962.5000,23150.0000,2587,0
20061003,23100.0000,23150.0000,22650.0000,22825.0000,2196,0
20061004,22887.5000,24250.0000,22850.0000,23975.0000,5848,0
20061005,23787.5000,24862.5000,23787.5000,23875.0000,8214,0
20061006,23875.0000,24337.5000,23600.0000,23875.0000,4603,0
20061009,23800.0000,25375.0000,23800.0000,25375.0000,5154,0
20061010,26087.5000,26762.5000,24850.0000,25725.0000,0,0
20061011,25500.0000,27225.0000,25500.0000,27225.0000,0,0
20061012,27625.0000,28000.0000,26050.0000,26250.0000,0,0
20061013,26312.5000,27137.5000,26162.5000,26600.0000,5465,0
20061016,26550.0000,27225.0000,26412.5000,27225.0000,3155,0
20061017,27275.0000,27800.0000,26562.5000,26875.0000,0,0
20061018,26750.0000,26775.0000,25950.0000,25950.0000,3591,0
20061019,25937.5000,26700.0000,25650.0000,26225.0000,2742,0
20061020,26175.0000,26612.5000,25825.0000,26225.0000,3277,0
20061023,26000.0000,26737.5000,25700.0000,26575.0000,4557,0
20061024,26537.5000,26987.5000,26262.5000,26900.0000,3145,0
20061025,26912.5000,27700.0000,26500.0000,26650.0000,4608,0
20061026,26600.0000,26600.0000,26025.0000,26225.0000,4850,0
20061027,26275.0000,26900.0000,25850.0000,26250.0000,4572,0
20061030,26450.0000,26500.0000,25750.0000,26025.0000,5083,0
20061031,26025.0000,26075.0000,25087.5000,25150.0000,12508,0
20061101,25212.5000,25600.0000,24787.5000,25425.0000,8246,0
20061102,25500.0000,26350.0000,25350.0000,25525.0000,4863,0
20061103,25525.0000,25700.0000,25225.0000,25700.0000,4561,0
20061106,25700.0000,26050.0000,25650.0000,25937.5000,4049,0
20061107,25975.0000,26012.5000,25650.0000,25950.0000,13053,0
20061108,25887.5000,26875.0000,25887.5000,26275.0000,13090,0
20061109,26300.0000,26400.0000,25375.0000,25425.0000,12835,0
20061110,25500.0000,25550.0000,24900.0000,25050.0000,13093,0
20061113,24975.0000,25325.0000,24850.0000,24937.5000,13471,0
20061114,24862.5000,25637.5000,24537.5000,25300.0000,16050,0
20061115,25425.0000,25875.0000,25075.0000,25125.0000,17900,0
20061116,25050.0000,25300.0000,24312.5000,24450.0000,20095,0
20061117,24525.0000,24762.5000,24250.0000,24700.0000,11708,0
20061120,24875.0000,25325.0000,24600.0000,24687.5000,15059,0
20061121,24700.0000,25087.5000,24600.0000,25087.5000,14638,0
20061122,25150.0000,25937.5000,24937.5000,25312.5000,15867,0
20061124,25337.5000,26100.0000,25187.5000,25950.0000,9216,0
20061127,26050.0000,26425.0000,25350.0000,25700.0000,19749,0
20061128,25725.0000,25750.0000,25087.5000,25400.0000,13936,0
20061129,25425.0000,25637.5000,24987.5000,25575.0000,17009,0
20061130,25650.0000,26287.5000,25562.5000,26075.0000,20527,0
20061201,26125.0000,26237.5000,25800.0000,26037.5000,13699,0
20061204,25900.0000,26025.0000,25537.5000,25900.0000,14265,0
20061205,25862.5000,25925.0000,25550.0000,25862.5000,14862,0
20061206,25825.0000,25862.5000,24625.0000,24775.0000,22533,0
20061207,24775.0000,24925.0000,24387.5000,24787.5000,16575,0
20061208,24825.0000,24837.5000,24212.5000,24287.5000,14797,0
20061211,24300.0000,24637.5000,24037.5000,24500.0000,15122,0
20061212,24512.5000,24675.0000,24075.0000,24100.0000,11691,0
20061213,24125.0000,24575.0000,23925.0000,24425.0000,14234,0
20061214,24450.0000,24812.5000,24312.5000,24575.0000,15085,0
20061215,25025.0000,25125.0000,24725.0000,25050.0000,2088,0
20061218,25000.0000,25012.5000,24462.5000,24737.5000,1946,0
20061219,24725.0000,25087.5000,24512.5000,24912.5000,2106,0
20061220,25075.0000,25100.0000,24725.0000,25012.5000,1598,0
20061221,25000.0000,25462.5000,25000.0000,25387.5000,3219,0
20061222,25450.0000,25925.0000,25362.5000,25875.0000,3365,0
20061226,25962.5000,26225.0000,25900.0000,26100.0000,1637,0
20061227,26050.0000,26075.0000,25700.0000,25750.0000,811,0
20061228,25725.0000,25862.5000,25500.0000,25500.0000,1256,0
20061229,25612.5000,25612.5000,25137.5000,25400.0000,2173,0
20070102,25212.5000,25400.0000,25037.5000,25400.0000,392,0
20070103,25087.5000,25087.5000,24287.5000,24337.5000,4043,0
20070104,24387.5000,24425.0000,23725.0000,23850.0000,4055,0
20070105,23850.0000,24000.0000,23612.5000,24000.0000,2728,0
20070108,24000.0000,24000.0000,23325.0000,23750.0000,3645,0
20070109,23625.0000,23687.5000,23212.5000,23262.5000,3928,0
20070110,23250.0000,23400.0000,22950.0000,22962.5000,3616,0
20070111,23137.5000,23675.0000,23087.5000,23475.0000,3959,0
20070112,23425.0000,24975.0000,23425.0000,24600.0000,3142,0
20070116,25000.0000,25000.0000,23800.0000,23850.0000,7568,0
20070117,23700.0000,24550.0000,23700.0000,24337.5000,3868,0
20070118,24000.0000,24787.5000,23950.0000,24200.0000,4494,0
20070119,24212.5000,24237.5000,23837.5000,24000.0000,2793,0
20070122,23950.0000,24162.5000,23837.5000,23937.5000,4097,0
20070123,23925.0000,24687.5000,23925.0000,24650.0000,4710,0
20070124,24525.0000,24737.5000,23837.5000,24000.0000,6511,0
20070125,24000.0000,24287.5000,23737.5000,24062.5000,5322,0
20070126,23600.0000,24187.5000,23600.0000,23900.0000,4340,0
20070129,23950.0000,23950.0000,23450.0000,23600.0000,3242,0
20070130,23575.0000,23712.5000,23362.5000,23662.5000,5792,0
20070131,23700.0000,24137.5000,23650.0000,24050.0000,10564,0
20070201,24050.0000,24262.5000,23650.0000,23725.0000,5485,0
20070202,23650.0000,23912.5000,23475.0000,23787.5000,2647,0
20070205,23800.0000,23975.0000,23612.5000,23625.0000,3322,0
20070206,23650.0000,23700.0000,23225.0000,23350.0000,8992,0
20070207,23300.0000,23462.5000,23175.0000,23275.0000,15952,0
20070208,23350.0000,23687.5000,23275.0000,23625.0000,19118,0
20070209,23700.0000,24200.0000,23562.5000,23787.5000,11844,0
20070212,23800.0000,23887.5000,23412.5000,23475.0000,16914,0
20070213,23450.0000,23750.0000,23437.5000,23712.5000,13873,0
20070214,23712.5000,23750.0000,23112.5000,23262.5000,17395,0
20070215,23350.0000,23487.5000,23075.0000,23387.5000,14756,0
20070216,23437.5000,24187.5000,23275.0000,24050.0000,25689,0
20070220,24062.5000,24150.0000,23800.0000,23900.0000,16763,0
20070221,23900.0000,24650.0000,23800.0000,24525.0000,27625,0
20070222,24550.0000,25200.0000,24487.5000,25100.0000,33463,0
20070223,25100.0000,25162.5000,24875.0000,24925.0000,20233,0
20070226,24937.5000,25400.0000,24800.0000,24800.0000,23790,0
20070227,24775.0000,24837.5000,23400.0000,24175.0000,33680,0
20070228,23887.5000,24450.0000,23887.5000,24400.0000,27097,0
20070301,24400.0000,24562.5000,23462.5000,23950.0000,31584,0
20070302,23875.0000,24237.5000,23600.0000,23687.5000,19517,0
20070305,23600.0000,24087.5000,23175.0000,24037.5000,22701,0
20070306,24037.5000,24187.5000,23600.0000,23650.0000,14835,0
20070307,23612.5000,23987.5000,23562.5000,23900.0000,15032,0
20070308,23975.0000,24162.5000,23712.5000,23775.0000,13290,0
20070309,23812.5000,24087.5000,23625.0000,23825.0000,14966,0
20070312,23900.0000,24012.5000,23475.0000,23537.5000,14749,0
20070313,23550.0000,23637.5000,23275.0000,23325.0000,14966,0
20070314,23375.0000,23437.5000,22812.5000,23162.5000,14749,0
20070315,23825.0000,24000.0000,23412.5000,23475.0000,10021,0
20070316,23412.5000,23950.0000,23250.0000,23700.0000,7127,0
20070319,23712.5000,23875.0000,23262.5000,23500.0000,10542,0
20070320,23500.0000,23850.0000,23350.0000,23812.5000,8418,0
20070321,23850.0000,24137.5000,23675.0000,23962.5000,8464,0
20070322,23975.0000,24112.5000,23712.5000,24025.0000,6278,0
20070323,24050.0000,24075.0000,23700.0000,23750.0000,4234,0
20070326,23750.0000,23950.0000,23225.0000,23512.5000,6143,0
20070327,23550.0000,23625.0000,23250.0000,23400.0000,10360,0
20070328,23437.5000,23587.5000,23275.0000,23562.5000,5741,0
20070329,23550.0000,24100.0000,23425.0000,23750.0000,9531,0
20070330,23775.0000,23912.5000,22300.0000,22687.5000,24051,0
20070402,22400.0000,22562.5000,21300.0000,22100.0000,25653,0
20070403,22100.0000,22275.0000,21675.0000,21737.5000,18904,0
20070404,21750.0000,22512.5000,21737.5000,22300.0000,18263,0
20070405,22350.0000,23162.5000,22300.0000,22925.0000,0,0
20070409,23487.5000,24362.5000,22800.0000,23100.0000,29208,0
20070410,23100.0000,23875.0000,23087.5000,23700.0000,21232,0
20070411,23700.0000,23925.0000,23500.0000,23537.5000,28395,0
20070412,23500.0000,23837.5000,23137.5000,23700.0000,22419,0
20070413,23800.0000,24950.0000,23687.5000,24500.0000,37245,0
20070416,24450.0000,24675.0000,24237.5000,24412.5000,25470,0
20070417,24812.5000,25150.0000,24387.5000,24537.5000,47459,0
20070418,24600.0000,24900.0000,24400.0000,24450.0000,28963,0
20070419,24450.0000,25425.0000,24362.5000,25387.5000,52658,0
20070420,25450.0000,26250.0000,25150.0000,25737.5000,50071,0
20070423,25587.5000,25875.0000,25175.0000,25275.0000,28664,0
20070424,25325.0000,25325.0000,24650.0000,24875.0000,27284,0
20070425,24962.5000,26375.0000,24937.5000,26025.0000,46888,0
20070426,26162.5000,26687.5000,25875.0000,26050.0000,39133,0
20070427,25975.0000,26012.5000,25312.5000,25625.0000,29739,0
20070430,25162.5000,25650.0000,24775.0000,24775.0000,34092,0
20070501,25000.0000,25137.5000,24112.5000,25050.0000,38156,0
20070502,25200.0000,25225.0000,24537.5000,24675.0000,27108,0
20070503,24675.0000,25037.5000,24425.0000,24725.0000,29025,0
20070504,24650.0000,24812.5000,24437.5000,24737.5000,20449,0
20070507,25100.0000,25100.0000,24300.0000,24700.0000,26949,0
20070508,24425.0000,24537.5000,23962.5000,24050.0000,31367,0
20070509,24050.0000,24287.5000,24000.0000,24100.0000,19986,0
20070510,24100.0000,24262.5000,23875.0000,24075.0000,24235,0
20070511,24075.0000,24925.0000,23937.5000,24650.0000,32662,0
20070514,24500.0000,25175.0000,24425.0000,24825.0000,22512,0
20070515,25300.0000,25962.5000,25037.5000,25750.0000,6201,0
20070516,25812.5000,25812.5000,25375.0000,25462.5000,2648,0
20070517,25462.5000,25537.5000,24775.0000,24912.5000,931,0
20070518,25037.5000,25062.5000,24175.0000,24212.5000,6425,0
20070521,24412.5000,24650.0000,24062.5000,24625.0000,3817,0
20070522,24350.0000,24537.5000,24075.0000,24237.5000,4336,0
20070523,24237.5000,24562.5000,24200.0000,24487.5000,1524,0
20070524,24475.0000,25287.5000,24450.0000,25187.5000,4336,0
20070525,25162.5000,25750.0000,25100.0000,25737.5000,2423,0
20070529,25762.5000,25762.5000,25075.0000,25262.5000,8800,0
20070530,25362.5000,26275.0000,25275.0000,26237.5000,7083,0
20070531,26225.0000,26837.5000,26100.0000,26600.0000,9382,0
20070601,26450.0000,27187.5000,26450.0000,26750.0000,14464,0
20070604,26687.5000,27200.0000,26662.5000,26775.0000,7353,0
20070605,26825.0000,27487.5000,26700.0000,27162.5000,9426,0
20070606,27150.0000,27287.5000,26500.0000,26725.0000,7786,0
20070607,26575.0000,27162.5000,26450.0000,27062.5000,14657,0
20070608,26937.5000,27250.0000,26550.0000,27125.0000,13902,0
20070611,27400.0000,28625.0000,27400.0000,28587.5000,19663,0
20070612,28550.0000,29525.0000,28387.5000,29012.5000,24505,0
20070613,29000.0000,30512.5000,28775.0000,30250.0000,26100,0
20070614,30300.0000,31650.0000,30200.0000,31125.0000,44914,0
20070615,30962.5000,31350.0000,30850.0000,31037.5000,21587,0
20070618,31012.5000,31287.5000,30500.0000,30875.0000,22324,0
20070619,30850.0000,30875.0000,29675.0000,29850.0000,33051,0
20070620,29937.5000,31350.0000,29850.0000,30800.0000,36798,0
20070621,31012.5000,31700.0000,30400.0000,31100.0000,32362,0
20070622,31050.0000,31162.5000,30075.0000,30250.0000,26735,0
20070625,30225.0000,30575.0000,30000.0000,30225.0000,26078,0
20070626,30262.5000,31700.0000,30025.0000,31300.0000,38127,0
20070627,31212.5000,32012.5000,30637.5000,31075.0000,44659,0
20070628,31000.0000,31587.5000,30925.0000,31187.5000,29488,0
20070629,31212.5000,32500.0000,29737.5000,29850.0000,49010,0
20070702,30050.0000,30462.5000,28912.5000,29162.5000,38984,0
20070703,29212.5000,29425.0000,28762.5000,29150.0000,31294,0
20070705,29312.5000,30450.0000,29300.0000,30200.0000,25491,0
20070706,30087.5000,30662.5000,30025.0000,30500.0000,20999,0
20070709,30575.0000,30712.5000,29925.0000,29975.0000,24098,0
20070710,29975.0000,30525.0000,29937.5000,30087.5000,27554,0
20070711,30112.5000,31200.0000,30062.5000,31100.0000,36879,0
20070712,31087.5000,31400.0000,30587.5000,31075.0000,33756,0
20070713,31050.0000,31187.5000,30787.5000,31037.5000,20268,0
20070716,31412.5000,31475.0000,30750.0000,30900.0000,13834,0
20070717,30900.0000,31700.0000,30812.5000,30862.5000,23282,0
20070718,30912.5000,32137.5000,30750.0000,32125.0000,18014,0
20070719,32000.0000,32587.5000,31525.0000,31762.5000,22795,0
20070720,31737.5000,32262.5000,31425.0000,31675.0000,11848,0
20070723,31450.0000,31925.0000,31350.0000,31875.0000,22043,0
20070724,31900.0000,33225.0000,31900.0000,32950.0000,17549,0
20070725,32950.0000,32950.0000,32300.0000,32625.0000,14013,0
20070726,32550.0000,33875.0000,32550.0000,33450.0000,39321,0
20070727,33287.5000,33575.0000,33000.0000,33450.0000,13498,0
20070730,33700.0000,33700.0000,32425.0000,32837.5000,13563,0
20070731,32900.0000,32900.0000,32200.0000,32450.0000,19560,0
20070801,32450.0000,32800.0000,31950.0000,32800.0000,20688,0
20070802,32850.0000,33500.0000,32850.0000,33175.0000,17674,0
20070803,33175.0000,33500.0000,33175.0000,33450.0000,10721,0
20070806,33025.0000,34212.5000,33025.0000,34175.0000,37185,0
20070807,34187.5000,34475.0000,33900.0000,34125.0000,29520,0
20070808,34100.0000,35050.0000,34050.0000,35050.0000,32059,0
20070809,34975.0000,35500.0000,34487.5000,34550.0000,46875,0
20070810,34550.0000,34862.5000,34000.0000,34225.0000,39860,0
20070813,34462.5000,34762.5000,33962.5000,34525.0000,33167,0
20070814,34425.0000,35550.0000,34350.0000,35550.0000,38947,0
20070815,35550.0000,35950.0000,34750.0000,34850.0000,41424,0
20070816,34950.0000,34975.0000,33525.0000,34375.0000,42638,0
20070817,34575.0000,34662.5000,33787.5000,34425.0000,42638,0
20070820,34250.0000,34575.0000,33900.0000,34550.0000,27103,0
20070821,34475.0000,35400.0000,34450.0000,35200.0000,36802,0
20070822,35262.5000,36700.0000,35062.5000,36587.5000,55972,0
20070823,36650.0000,37375.0000,36212.5000,36950.0000,30656,0
20070824,37012.5000,37175.0000,36675.0000,37100.0000,24788,0
20070827,36937.5000,37237.5000,36725.0000,36900.0000,30261,0
20070828,36887.5000,37687.5000,36712.5000,36912.5000,36896,0
20070829,36837.5000,38025.0000,36575.0000,37925.0000,39977,0
20070830,38037.5000,39425.0000,37975.0000,39225.0000,56505,0
20070831,39237.5000,40387.5000,38712.5000,38775.0000,43550,0
20070904,39850.0000,40275.0000,39700.0000,40275.0000,12887,0
20070905,40850.0000,41775.0000,40775.0000,41775.0000,42917,0
20070906,42400.0000,42450.0000,40712.5000,41200.0000,54192,0
20070907,41200.0000,42400.0000,40775.0000,42175.0000,38114,0
20070910,42475.0000,43625.0000,42475.0000,43050.0000,37497,0
20070911,43100.0000,44550.0000,42812.5000,44525.0000,36530,0
20070912,44687.5000,45562.5000,43025.0000,43025.0000,66068,0
20070913,42662.5000,43400.0000,41537.5000,42250.0000,60969,0
20070914,42275.0000,42950.0000,41400.0000,42300.0000,41618,0
20070917,42987.5000,44100.0000,42987.5000,43850.0000,9371,0
20070918,43825.0000,44887.5000,43425.0000,43625.0000,7125,0
20070919,43500.0000,43962.5000,42125.0000,42475.0000,6599,0
20070920,42462.5000,43362.5000,42262.5000,42712.5000,6349,0
20070921,42900.0000,44200.0000,42825.0000,43875.0000,4320,0
20070924,43950.0000,44937.5000,43812.5000,44162.5000,5353,0
20070925,44362.5000,45325.0000,43900.0000,44600.0000,9367,0
20070926,44525.0000,46100.0000,44437.5000,46100.0000,6269,0
20070927,46512.5000,47487.5000,46425.0000,46825.0000,8204,0
20070928,46662.5000,48312.5000,46250.0000,47350.0000,10585,0
20071001,47750.0000,48200.0000,47450.0000,48025.0000,5668,0
20071002,47000.0000,47300.0000,46525.0000,46525.0000,1272,0
20071003,45500.0000,47500.0000,45500.0000,46775.0000,1806,0
20071004,47150.0000,47300.0000,45700.0000,45800.0000,2905,0
20071005,45650.0000,45900.0000,44975.0000,45100.0000,3419,0
20071008,44250.0000,44250.0000,43600.0000,43600.0000,4229,0
20071009,43600.0000,44400.0000,42900.0000,42925.0000,1966,0
20071010,43300.0000,43550.0000,42800.0000,43425.0000,2082,0
20071011,44150.0000,44925.0000,43800.0000,44925.0000,3554,0
20071012,44800.0000,44800.0000,43450.0000,43650.0000,1989,0
20071015,43900.0000,43900.0000,42150.0000,42625.0000,3045,0
20071016,41700.0000,42450.0000,41650.0000,42375.0000,2438,0
20071017,42550.0000,42700.0000,41800.0000,42037.5000,3371,0
20071018,42100.0000,42450.0000,42000.0000,42225.0000,2856,0
20071019,43000.0000,43725.0000,42625.0000,43725.0000,1953,0
20071022,43000.0000,44650.0000,42850.0000,44575.0000,2172,0
20071023,44600.0000,44600.0000,43075.0000,43075.0000,1949,0
20071024,42075.0000,42150.0000,41575.0000,41575.0000,3030,0
20071025,40800.0000,41600.0000,40775.0000,41062.5000,2984,0
20071026,41400.0000,41425.0000,40750.0000,41100.0000,3691,0
20071029,41600.0000,42600.0000,41600.0000,42400.0000,3423,0
20071030,41450.0000,42150.0000,41450.0000,41775.0000,2929,0
20071031,41550.0000,42100.0000,41350.0000,41475.0000,6422,0
20071102,40100.0000,40300.0000,39750.0000,39975.0000,10221,0
20071105,39700.0000,40650.0000,39700.0000,40425.0000,4337,0
20071106,40800.0000,41300.0000,40800.0000,41025.0000,5183,0
20071107,41400.0000,41400.0000,40350.0000,40400.0000,6854,0
20071108,40300.0000,40350.0000,39125.0000,39450.0000,16470,0
20071109,39000.0000,39300.0000,38275.0000,39225.0000,15271,0
20071112,38750.0000,39450.0000,38475.0000,39075.0000,17413,0
20071113,38950.0000,39150.0000,38300.0000,38450.0000,11839,0
20071114,38150.0000,38900.0000,38150.0000,38675.0000,14141,0
20071115,38850.0000,39650.0000,38750.0000,39325.0000,6136,0
20071116,39350.0000,39400.0000,38325.0000,38525.0000,13346,0
20071119,39050.0000,39175.0000,38700.0000,38900.0000,8587,0
20071120,38850.0000,39850.0000,38700.0000,39800.0000,5890,0
20071121,39850.0000,41300.0000,39750.0000,41300.0000,8558,0
20071123,41600.0000,42800.0000,41350.0000,42275.0000,10700,0
20071126,43150.0000,43150.0000,41550.0000,41700.0000,4773,0
20071127,41850.0000,42650.0000,41550.0000,42587.5000,6473,0
20071128,42550.0000,44087.5000,42500.0000,44087.5000,6684,0
20071129,44100.0000,45550.0000,44000.0000,44412.5000,8745,0
20071130,43750.0000,45575.0000,43400.0000,44275.0000,12803,0
20071203,44200.0000,44300.0000,43300.0000,43837.5000,9244,0
20071204,43750.0000,44800.0000,43750.0000,44700.0000,7570,0
20071205,44550.0000,44900.0000,43600.0000,44250.0000,7038,0
20071206,44025.0000,44900.0000,43900.0000,44575.0000,5278,0
20071207,44900.0000,46075.0000,44500.0000,46075.0000,6340,0
20071210,47100.0000,47450.0000,46300.0000,46475.0000,5409,0
20071211,46650.0000,46650.0000,45450.0000,45525.0000,9412,0
20071212,45550.0000,47025.0000,45550.0000,47025.0000,4712,0
20071213,46900.0000,48525.0000,46400.0000,47675.0000,4124,0
20071214,47900.0000,49050.0000,47000.0000,48975.0000,6360,0
20071217,49500.0000,49900.0000,48050.0000,48062.5000,1453,0
20071218,48300.0000,48300.0000,47225.0000,47300.0000,2160,0
20071219,48000.0000,48700.0000,47600.0000,48450.0000,962,0
20071220,48000.0000,48350.0000,47600.0000,47775.0000,1125,0
20071221,47650.0000,47900.0000,47150.0000,47450.0000,1248,0
20071224,47050.0000,47300.0000,46650.0000,46812.5000,1590,0
20071226,46950.0000,47650.0000,46950.0000,47175.0000,475,0
20071227,46950.0000,46950.0000,45900.0000,45950.0000,587,0
20071228,45750.0000,46275.0000,44550.0000,44650.0000,1384,0
20071231,44500.0000,45250.0000,44450.0000,44650.0000,1167,0
20080102,45500.0000,46150.0000,45450.0000,46125.0000,2116,0
20080103,47000.0000,47625.0000,46700.0000,47625.0000,806,0
20080104,47050.0000,47300.0000,46350.0000,47225.0000,562,0
20080107,46750.0000,46750.0000,45725.0000,45787.5000,2221,0
20080108,45650.0000,46850.0000,45650.0000,46025.0000,1459,0
20080109,46150.0000,46250.0000,45050.0000,45125.0000,1337,0
20080110,44600.0000,45800.0000,44500.0000,44625.0000,1495,0
20080111,46000.0000,46125.0000,45000.0000,46125.0000,1996,0
20080114,46800.0000,47625.0000,46700.0000,46700.0000,3032,0
20080115,46150.0000,47725.0000,46150.0000,47250.0000,889,0
20080116,47000.0000,47350.0000,45750.0000,47050.0000,2698,0
20080117,48350.0000,48550.0000,47450.0000,47825.0000,1595,0
20080118,47200.0000,48950.0000,47000.0000,48875.0000,1981,0
20080122,47800.0000,49925.0000,47450.0000,47450.0000,2344,0
20080123,47750.0000,47750.0000,45950.0000,45975.0000,2211,0
20080124,46750.0000,47100.0000,45900.0000,46175.0000,2706,0
20080125,46650.0000,47475.0000,46450.0000,47375.0000,3104,0
20080128,47700.0000,48875.0000,47550.0000,48875.0000,1778,0
20080129,49800.0000,50250.0000,47700.0000,48100.0000,2545,0
20080130,47450.0000,47800.0000,46800.0000,46950.0000,4432,0
20080131,46900.0000,47750.0000,46150.0000,47275.0000,4601,0
20080201,47800.0000,48450.0000,47400.0000,48025.0000,5979,0
20080204,48600.0000,49525.0000,48350.0000,49487.5000,7558,0
20080205,49900.0000,50987.5000,49900.0000,50987.5000,3245,0
20080206,52487.5000,52487.5000,52487.5000,52487.5000,2796,0
20080207,53650.0000,53987.5000,52400.0000,53987.5000,3882,0
20080208,55487.5000,55487.5000,55487.5000,55487.5000,3636,0
20080211,57750.0000,58487.5000,53400.0000,54250.0000,2317,0
20080212,53400.0000,53500.0000,51250.0000,51250.0000,23268,0
20080213,50000.0000,50950.0000,49600.0000,50375.0000,5019,0
20080214,51450.0000,52500.0000,51200.0000,52050.0000,54733,0
20080215,52600.0000,52850.0000,51100.0000,52100.0000,32975,0
20080219,52500.0000,53475.0000,51600.0000,52375.0000,5299,0
20080220,52000.0000,52100.0000,51100.0000,51675.0000,33698,0
20080221,51775.0000,52400.0000,51075.0000,52275.0000,8562,0
20080222,52200.0000,53300.0000,51500.0000,53225.0000,8078,0
20080225,55200.0000,56225.0000,55200.0000,56225.0000,5477,0
20080226,57700.0000,60725.0000,56000.0000,60725.0000,2289,0
20080227,54500.0000,67475.0000,54500.0000,62500.0000,4536,0
20080228,62250.0000,62250.0000,57500.0000,58250.0000,6384,0
20080229,57600.0000,57600.0000,54000.0000,54300.0000,5503,0
20080303,56950.0000,57300.0000,54025.0000,55125.0000,49261,0
20080305,55550.0000,56800.0000,54650.0000,55250.0000,36305,0
20080306,56500.0000,56750.0000,54900.0000,56250.0000,35463,0
20080307,54800.0000,56100.0000,54650.0000,55250.0000,33923,0
20080310,54450.0000,58250.0000,54050.0000,58150.0000,27457,0
20080311,59000.0000,61150.0000,58500.0000,61150.0000,38842,0
20080312,61987.5000,65650.0000,59550.0000,64125.0000,32564,0
20080313,63837.5000,65900.0000,61925.0000,62200.0000,52568,0
20080314,61975.0000,62487.5000,57750.0000,59575.0000,38470,0
20080317,57650.0000,59750.0000,55100.0000,55100.0000,27019,0
20080318,54775.0000,57000.0000,54287.5000,56900.0000,18772,0
20080319,56525.0000,56950.0000,52400.0000,52400.0000,22331,0
20080320,52412.5000,53900.0000,48025.0000,49325.0000,23136,0
20080324,49500.0000,52650.0000,49500.0000,50925.0000,34035,0
20080325,52600.0000,55500.0000,52500.0000,53425.0000,21852,0
20080326,54050.0000,54350.0000,51600.0000,51625.0000,24185,0
20080327,52000.0000,52000.0000,50250.0000,50875.0000,21690,0
20080328,50100.0000,50100.0000,48600.0000,49800.0000,17510,0
20080331,47500.0000,48350.0000,46800.0000,46850.0000,24071,0
20080401,46000.0000,46575.0000,45250.0000,45625.0000,21707,0
20080402,46000.0000,47600.0000,45800.0000,47525.0000,38792,0
20080403,47350.0000,48250.0000,47100.0000,47625.0000,28546,0
20080404,47650.0000,49750.0000,47300.0000,49575.0000,18129,0
20080407,49400.0000,49500.0000,46725.0000,46725.0000,27689,0
20080408,46800.0000,47800.0000,46650.0000,47375.0000,33483,0
20080409,47900.0000,48650.0000,45650.0000,47337.5000,35109,0
20080410,48050.0000,48050.0000,46675.0000,46812.5000,50540,0
20080411,47200.0000,47250.0000,45525.0000,45525.0000,28483,0
20080414,46000.0000,46150.0000,45000.0000,45525.0000,46523,0
20080415,46400.0000,47000.0000,45500.0000,45525.0000,35023,0
20080416,46200.0000,47150.0000,45350.0000,46950.0000,38979,0
20080417,47600.0000,48000.0000,45700.0000,46400.0000,33499,0
20080418,45800.0000,45800.0000,43750.0000,44250.0000,29744,0
20080421,43500.0000,43500.0000,42000.0000,42975.0000,38509,0
20080422,43100.0000,43750.0000,42300.0000,43300.0000,44567,0
20080423,42250.0000,42750.0000,41150.0000,41575.0000,32081,0
20080424,41300.0000,41850.0000,40825.0000,41200.0000,36919,0
20080425,40950.0000,41850.0000,40700.0000,40775.0000,29250,0
20080428,41400.0000,42150.0000,40900.0000,42050.0000,30747,0
20080429,42000.0000,42000.0000,40100.0000,40425.0000,31911,0
20080430,40350.0000,40700.0000,39900.0000,40050.0000,43032,0
20080502,39550.0000,40650.0000,39550.0000,40450.0000,38745,0
20080505,40750.0000,40850.0000,39950.0000,40275.0000,27505,0
20080506,40300.0000,41800.0000,40250.0000,40900.0000,27035,0
20080507,40750.0000,40875.0000,40150.0000,40375.0000,38276,0
20080508,40600.0000,42200.0000,40450.0000,41100.0000,27943,0
20080509,41400.0000,41400.0000,39550.0000,40225.0000,39998,0
20080512,40150.0000,40550.0000,39800.0000,40275.0000,38620,0
20080513,39900.0000,40500.0000,39500.0000,39787.5000,4142,0
20080514,39500.0000,39500.0000,38150.0000,38200.0000,3990,0
20080515,38800.0000,39500.0000,38250.0000,39300.0000,997,0
20080516,39525.0000,39800.0000,39100.0000,39500.0000,114,0
20080519,40150.0000,40950.0000,39950.0000,40287.5000,481,0
20080520,40700.0000,40900.0000,39950.0000,39950.0000,338,0
20080521,40100.0000,40400.0000,39600.0000,39650.0000,659,0
20080522,39850.0000,39850.0000,38012.5000,38012.5000,4301,0
20080523,38275.0000,38450.0000,37912.5000,38387.5000,1187,0
20080527,38500.0000,39000.0000,38400.0000,38712.5000,828,0
20080528,38150.0000,38950.0000,38000.0000,38725.0000,1347,0
20080529,38325.0000,38550.0000,37350.0000,37962.5000,4741,0
20080530,38000.0000,38900.0000,38000.0000,38875.0000,4594,0
20080602,39025.0000,40650.0000,39000.0000,39937.5000,5601,0
20080603,39650.0000,39650.0000,38200.0000,38350.0000,7452,0
20080604,38425.0000,38975.0000,38425.0000,38475.0000,3840,0
20080605,39150.0000,40100.0000,39050.0000,40087.5000,2302,0
20080606,40500.0000,41925.0000,40500.0000,41362.5000,2955,0
20080609,42150.0000,42400.0000,40200.0000,40250.0000,5562,0
20080610,40650.0000,41325.0000,40450.0000,41275.0000,6463,0
20080611,41750.0000,44275.0000,41500.0000,44275.0000,886,0
20080612,43300.0000,44350.0000,42750.0000,43400.0000,12251,0
20080613,43050.0000,45475.0000,42800.0000,44975.0000,3241,0
20080616,46112.5000,46500.0000,44650.0000,44712.5000,3602,0
20080617,44550.0000,45900.0000,44550.0000,45812.5000,1174,0
20080618,46050.0000,46500.0000,45200.0000,46100.0000,3092,0
20080619,45550.0000,45900.0000,44650.0000,44937.5000,2737,0
20080620,45000.0000,45550.0000,44100.0000,44212.5000,1677,0
20080623,43050.0000,44425.0000,43050.0000,44212.5000,3001,0
20080624,44200.0000,44900.0000,44000.0000,44400.0000,2457,0
20080625,44500.0000,46450.0000,44500.0000,46012.5000,5848,0
20080626,46900.0000,48350.0000,46750.0000,47137.5000,4795,0
20080627,47700.0000,47800.0000,45350.0000,45600.0000,6131,0
20080630,44900.0000,45250.0000,42800.0000,42937.5000,4749,0
20080701,43100.0000,43800.0000,42850.0000,43237.5000,3904,0
20080702,43050.0000,44250.0000,42900.0000,44012.5000,2311,0
20080703,43650.0000,44650.0000,43600.0000,44375.0000,1390,0
20080707,42900.0000,42900.0000,41375.0000,41800.0000,2262,0
20080708,41500.0000,42300.0000,40750.0000,41825.0000,3339,0
20080709,41800.0000,41800.0000,41100.0000,41287.5000,1666,0
20080710,40950.0000,41225.0000,40650.0000,40900.0000,1888,0
20080711,41100.0000,42150.0000,40600.0000,41537.5000,2003,0
20080714,40850.0000,41300.0000,40750.0000,40900.0000,1902,0
20080715,42450.0000,42550.0000,41500.0000,41737.5000,1750,0
20080716,41250.0000,43075.0000,41025.0000,42862.5000,1996,0
20080717,42400.0000,42850.0000,41600.0000,41687.5000,2069,0
20080718,41600.0000,42150.0000,41100.0000,41425.0000,2618,0
20080721,41150.0000,41200.0000,40600.0000,40737.5000,1619,0
20080722,40900.0000,41200.0000,40575.0000,40987.5000,1821,0
20080723,40250.0000,41075.0000,39950.0000,40337.5000,1612,0
20080724,40500.0000,40800.0000,40350.0000,40562.5000,1771,0
20080725,40500.0000,42275.0000,40500.0000,41725.0000,1182,0
20080728,42450.0000,42450.0000,41000.0000,41087.5000,783,0
20080729,40700.0000,41000.0000,40300.0000,40825.0000,668,0
20080730,40450.0000,40750.0000,40350.0000,40625.0000,2098,0
20080731,40500.0000,41125.0000,40350.0000,40437.5000,3804,0
20080801,40600.0000,41600.0000,40550.0000,40950.0000,2663,0
20080804,40650.0000,40650.0000,38900.0000,39187.5000,2514,0
20080805,38750.0000,41400.0000,38750.0000,40237.5000,2167,0
20080806,40550.0000,40650.0000,38875.0000,39537.5000,1561,0
20080807,40250.0000,42525.0000,40250.0000,42350.0000,4411,0
20080808,41050.0000,41300.0000,39400.0000,39512.5000,6082,0
20080811,39500.0000,41750.0000,39400.0000,40925.0000,3566,0
20080812,40600.0000,41100.0000,40100.0000,40762.5000,6322,0
20080813,41000.0000,43762.5000,40900.0000,43762.5000,4588,0
20080814,44250.0000,45550.0000,42950.0000,44475.0000,6006,0
20080815,43700.0000,43900.0000,42000.0000,42462.5000,5389,0
20080818,43500.0000,44900.0000,42750.0000,44237.5000,2327,0
20080819,43450.0000,44900.0000,43350.0000,43512.5000,3756,0
20080820,44100.0000,45150.0000,43800.0000,44975.0000,1988,0
20080821,45900.0000,47975.0000,45850.0000,46112.5000,4257,0
20080822,45850.0000,46000.0000,44350.0000,44525.0000,3314,0
20080825,45150.0000,45250.0000,43150.0000,43237.5000,2357,0
20080826,42350.0000,42900.0000,42050.0000,42725.0000,2191,0
20080827,42700.0000,42950.0000,41050.0000,41287.5000,4393,0
20080828,40900.0000,41000.0000,40050.0000,40550.0000,4142,0
20080829,40050.0000,40650.0000,39900.0000,40062.5000,3258,0
20080902,38100.0000,38850.0000,37850.0000,38337.5000,4364,0
20080903,38200.0000,39050.0000,38050.0000,38737.5000,2313,0
20080904,38800.0000,39250.0000,38500.0000,38850.0000,1217,0
20080905,37650.0000,37750.0000,37275.0000,37575.0000,3995,0
20080908,37550.0000,37750.0000,37100.0000,37187.5000,1150,0
20080909,36350.0000,37050.0000,35950.0000,36525.0000,3678,0
20080910,36550.0000,36550.0000,35800.0000,36287.5000,1518,0
20080911,35750.0000,36700.0000,35700.0000,36312.5000,2431,0
20080912,36950.0000,37100.0000,35750.0000,35962.5000,3301,0
20080915,36975.0000,38050.0000,36975.0000,37450.0000,1345,0
20080916,37000.0000,37000.0000,35600.0000,35600.0000,1599,0
20080917,36000.0000,37300.0000,35950.0000,37300.0000,520,0
20080918,37350.0000,37400.0000,35637.5000,35637.5000,520,0
20080919,36500.0000,37100.0000,35950.0000,36887.5000,123,0
20080922,38150.0000,38600.0000,37800.0000,37887.5000,231,0
20080923,37600.0000,38512.5000,37525.0000,38512.5000,279,0
20080924,38850.0000,38850.0000,37275.0000,37537.5000,97,0
20080925,37800.0000,37850.0000,37675.0000,37825.0000,202,0
20080926,37250.0000,37300.0000,36850.0000,36850.0000,376,0
20080929,35900.0000,35925.0000,34400.0000,34450.0000,99,0
20080930,34850.0000,35350.0000,34800.0000,35062.5000,327,0
20081001,35125.0000,35125.0000,34587.5000,34587.5000,178,0
20081002,34300.0000,34300.0000,32800.0000,32887.5000,798,0
20081003,33000.0000,33787.5000,33000.0000,33087.5000,553,0
20081006,31400.0000,31450.0000,30500.0000,30800.0000,835,0
20081007,31450.0000,31525.0000,31050.0000,31237.5000,467,0
20081008,30800.0000,31725.0000,30800.0000,31450.0000,774,0
20081009,32000.0000,32000.0000,31200.0000,31300.0000,1484,0
20081010,30000.0000,30000.0000,29150.0000,29187.5000,515,0
20081013,30150.0000,30450.0000,30150.0000,30450.0000,252,0
20081014,30850.0000,30850.0000,29650.0000,29687.5000,35,0
20081015,29000.0000,29550.0000,28800.0000,28800.0000,233,0
20081016,28650.0000,28875.0000,28300.0000,28762.5000,941,0
20081017,29150.0000,29450.0000,28800.0000,29325.0000,257,0
20081020,29550.0000,29675.0000,28900.0000,29187.5000,897,0
20081021,28400.0000,28475.0000,28400.0000,28450.0000,309,0
20081022,27600.0000,27700.0000,26850.0000,26875.0000,798,0
20081023,27050.0000,27725.0000,27050.0000,27100.0000,587,0
20081024,26250.0000,26875.0000,26250.0000,26737.5000,814,0
20081027,26650.0000,27525.0000,26550.0000,27450.0000,445,0
20081028,28150.0000,28150.0000,26650.0000,26700.0000,1042,0
20081029,26950.0000,29700.0000,26950.0000,29062.5000,1200,0
20081030,28650.0000,28700.0000,27625.0000,27937.5000,1977,0
20081031,27500.0000,27837.5000,27500.0000,27837.5000,1388,0
20081103,28300.0000,29450.0000,28200.0000,29125.0000,1719,0
20081104,29350.0000,30350.0000,29350.0000,29662.5000,711,0
20081105,29750.0000,29750.0000,27800.0000,27900.0000,1011,0
20081106,27500.0000,27675.0000,26750.0000,27162.5000,368,0
20081107,27200.0000,27400.0000,27050.0000,27100.0000,1913,0
20081110,27500.0000,27600.0000,26500.0000,27037.5000,3556,0
20081111,26500.0000,27350.0000,26400.0000,27200.0000,2546,0
20081112,26450.0000,28500.0000,26450.0000,27675.0000,4404,0
20081113,27850.0000,29350.0000,27250.0000,27937.5000,3117,0
20081114,27950.0000,28925.0000,27500.0000,28725.0000,28649,0
20081117,28700.0000,28850.0000,27350.0000,27700.0000,1258,0
20081118,27500.0000,28400.0000,27400.0000,27475.0000,635,0
20081119,27775.0000,27950.0000,27225.0000,27325.0000,885,0
20081120,26700.0000,26800.0000,26012.5000,26550.0000,1663,0
20081121,26400.0000,26650.0000,25800.0000,25900.0000,1373,0
20081124,26250.0000,28900.0000,26250.0000,27837.5000,2002,0
20081125,27550.0000,27975.0000,27350.0000,27637.5000,2033,0
20081126,27900.0000,28100.0000,27300.0000,27700.0000,2482,0
20081128,27700.0000,28250.0000,27525.0000,28062.5000,1453,0
20081201,27000.0000,27200.0000,26125.0000,26400.0000,3089,0
20081202,26700.0000,26850.0000,26100.0000,26425.0000,864,0
20081203,26250.0000,26850.0000,25900.0000,25987.5000,907,0
20081204,25750.0000,25850.0000,24250.0000,24300.0000,1045,0
20081205,24000.0000,24162.5000,23550.0000,23775.0000,1012,0
20081208,24500.0000,25000.0000,24250.0000,24525.0000,602,0
20081209,24650.0000,25050.0000,24450.0000,24475.0000,1242,0
20081210,25000.0000,25550.0000,24800.0000,25475.0000,1694,0
20081211,25300.0000,25850.0000,25250.0000,25375.0000,1402,0
20081212,24650.0000,26250.0000,24500.0000,25650.0000,1822,0
20081215,27375.0000,27375.0000,26637.5000,26637.5000,30,0
20081216,27650.0000,27900.0000,27650.0000,27850.0000,26,0
20081217,28500.0000,28600.0000,28400.0000,28512.5000,69,0
20081218,28800.0000,29212.5000,28525.0000,29212.5000,176,0
20081219,28650.0000,28800.0000,28650.0000,28800.0000,44,0
20081222,28687.5000,29075.0000,28687.5000,29075.0000,264,0
20081223,29387.5000,29387.5000,29387.5000,29387.5000,20,0
20081224,29575.0000,29737.5000,29575.0000,29737.5000,26,0
20081226,30587.5000,30587.5000,30587.5000,30587.5000,162,0
20081229,30250.0000,30250.0000,30225.0000,30225.0000,159,0
20081230,30550.0000,30875.0000,30550.0000,30875.0000,143,0
20081231,30350.0000,31175.0000,30350.0000,31175.0000,276,0
20090102,31250.0000,31300.0000,30650.0000,31187.5000,61,0
20090105,30850.0000,31500.0000,30750.0000,31475.0000,148,0
20090106,31600.0000,32850.0000,31600.0000,32825.0000,132,0
20090107,31175.0000,31300.0000,31175.0000,31300.0000,48,0
20090108,31100.0000,31275.0000,31100.0000,31275.0000,280,0
20090109,31750.0000,32112.5000,31600.0000,32112.5000,118,0
20090112,30750.0000,30750.0000,29112.5000,29112.5000,81,0
20090113,29025.0000,29500.0000,29025.0000,29175.0000,182,0
20090114,29100.0000,29350.0000,28700.0000,29350.0000,291,0
20090115,29150.0000,29150.0000,29075.0000,29075.0000,372,0
20090116,29112.5000,29650.0000,29112.5000,29537.5000,91,0
20090120,29300.0000,29300.0000,28137.5000,28137.5000,71,0
20090121,28425.0000,29225.0000,28425.0000,29225.0000,53,0
20090122,28950.0000,28975.0000,28950.0000,28975.0000,159,0
20090123,29400.0000,29775.0000,29400.0000,29775.0000,32,0
20090126,30625.0000,30750.0000,30250.0000,30262.5000,34,0
20090127,30050.0000,30050.0000,29875.0000,29875.0000,502,0
20090128,30150.0000,30450.0000,30100.0000,30400.0000,469,0
20090129,29925.0000,29925.0000,29550.0000,29550.0000,997,0
20090130,29600.0000,29725.0000,29037.5000,29037.5000,625,0
20090202,28700.0000,28837.5000,28250.0000,28837.5000,825,0
20090203,28475.0000,28550.0000,28200.0000,28275.0000,165,0
20090204,28550.0000,28550.0000,27650.0000,27762.5000,2572,0
20090205,28000.0000,28737.5000,28000.0000,28737.5000,215,0
20090206,29100.0000,29100.0000,28400.0000,28500.0000,1304,0
20090209,28950.0000,29300.0000,28875.0000,28900.0000,2392,0
20090210,28800.0000,28825.0000,28000.0000,28450.0000,3210,0
20090211,28200.0000,28200.0000,27775.0000,27800.0000,3826,0
20090212,27775.0000,27775.0000,27400.0000,27575.0000,5179,0
20090213,27650.0000,27800.0000,27350.0000,27412.5000,1805,0
20090217,26900.0000,26900.0000,26300.0000,26400.0000,4499,0
20090218,26100.0000,26500.0000,26100.0000,26150.0000,2722,0
20090219,26400.0000,26725.0000,26400.0000,26550.0000,2334,0
20090220,26200.0000,26600.0000,25750.0000,26525.0000,3046,0
20090223,26625.0000,26750.0000,26050.0000,26075.0000,1711,0
20090224,25850.0000,26400.0000,25800.0000,26312.5000,3005,0
20090225,26100.0000,27000.0000,26050.0000,26787.5000,2193,0
20090226,26700.0000,27150.0000,26150.0000,26250.0000,3257,0
20090227,25900.0000,26250.0000,25850.0000,26075.0000,2428,0
20090302,25650.0000,25700.0000,25175.0000,25300.0000,1613,0
20090303,25350.0000,25475.0000,24950.0000,25087.5000,1315,0
20090304,25600.0000,26300.0000,25600.0000,26150.0000,1177,0
20090305,25900.0000,26150.0000,25600.0000,25750.0000,1005,0
20090306,26125.0000,26650.0000,25950.0000,26350.0000,637,0
20090309,26750.0000,26800.0000,26125.0000,26162.5000,607,0
20090310,26650.0000,26950.0000,26550.0000,26637.5000,799,0
20090311,26500.0000,26500.0000,25300.0000,25412.5000,1325,0
20090312,25550.0000,26300.0000,25525.0000,26250.0000,1531,0
20090313,26300.0000,26350.0000,25812.5000,25912.5000,1177,0
20090316,27100.0000,27900.0000,27100.0000,27837.5000,170,0
20090317,27800.0000,28250.0000,27800.0000,28237.5000,1825,0
20090318,28200.0000,28500.0000,27125.0000,27125.0000,969,0
20090319,28250.0000,28550.0000,28212.5000,28387.5000,563,0
20090320,28450.0000,28450.0000,27750.0000,28125.0000,645,0
20090323,28600.0000,28650.0000,28087.5000,28087.5000,410,0
20090324,27900.0000,27900.0000,27200.0000,27375.0000,717,0
20090325,27000.0000,27050.0000,26000.0000,26037.5000,2727,0
20090326,26225.0000,26400.0000,26025.0000,26350.0000,636,0
20090327,25875.0000,26125.0000,25850.0000,26000.0000,675,0
20090330,25700.0000,26275.0000,25700.0000,26262.5000,2220,0
20090331,26500.0000,27300.0000,26150.0000,27262.5000,1468,0
20090401,27050.0000,27150.0000,26500.0000,26912.5000,2237,0
20090402,27300.0000,28250.0000,27300.0000,28137.5000,3401,0
20090403,28250.0000,28825.0000,28225.0000,28787.5000,3960,0
20090406,29000.0000,29000.0000,28300.0000,28450.0000,1141,0
20090407,28250.0000,28675.0000,27587.5000,27587.5000,2079,0
20090408,27350.0000,27700.0000,27150.0000,27187.5000,5392,0
20090409,27700.0000,27750.0000,26650.0000,26675.0000,3391,0
20090413,26400.0000,27000.0000,26350.0000,26737.5000,3175,0
20090414,26800.0000,27200.0000,26500.0000,26700.0000,4209,0
20090415,26825.0000,26850.0000,26325.0000,26350.0000,2493,0
20090416,26500.0000,26900.0000,26275.0000,26825.0000,4068,0
20090417,26950.0000,27075.0000,26600.0000,26737.5000,1492,0
20090420,26200.0000,26200.0000,25650.0000,25812.5000,2461,0
20090421,25750.0000,26400.0000,25750.0000,26037.5000,3075,0
20090422,26350.0000,26425.0000,26150.0000,26400.0000,1584,0
20090423,26450.0000,27112.5000,26450.0000,27037.5000,2608,0
20090424,27100.0000,27225.0000,26800.0000,27162.5000,1228,0
20090427,26600.0000,27075.0000,25900.0000,25975.0000,2237,0
20090428,26275.0000,26500.0000,26087.5000,26100.0000,3234,0
20090429,26550.0000,26675.0000,26350.0000,26600.0000,3351,0
20090430,26850.0000,27150.0000,26550.0000,26825.0000,4676,0
20090501,27050.0000,28700.0000,27000.0000,28500.0000,4248,0
20090504,28450.0000,28450.0000,27375.0000,27550.0000,922,0
20090505,27850.0000,28100.0000,27562.5000,27675.0000,2191,0
20090506,27850.0000,28000.0000,27500.0000,27937.5000,975,0
20090507,28250.0000,28950.0000,27850.0000,28512.5000,3624,0
20090508,28850.0000,29600.0000,28850.0000,29550.0000,3740,0
20090511,29500.0000,29775.0000,29175.0000,29537.5000,1590,0
20090512,29650.0000,29850.0000,29000.0000,29637.5000,1580,0
20090513,29725.0000,29900.0000,29250.0000,29437.5000,38973,0
20090514,29150.0000,29775.0000,29150.0000,29662.5000,1305,0
20090515,30812.5000,30812.5000,30200.0000,30200.0000,125,0
20090518,30000.0000,31100.0000,30000.0000,30825.0000,167,0
20090519,30900.0000,30962.5000,30625.0000,30725.0000,251,0
20090520,31450.0000,31450.0000,31112.5000,31187.5000,87,0
20090521,31000.0000,31100.0000,30800.0000,30975.0000,90,0
20090522,31400.0000,32025.0000,31400.0000,31925.0000,649,0
20090526,32012.5000,32012.5000,31812.5000,31900.0000,133,0
20090527,32225.0000,32600.0000,32200.0000,32587.5000,151,0
20090528,32325.0000,33337.5000,32325.0000,32837.5000,1492,0
20090529,33350.0000,33375.0000,33187.5000,33187.5000,930,0
20090601,33850.0000,35100.0000,33825.0000,35050.0000,1794,0
20090602,34275.0000,35000.0000,34275.0000,34825.0000,1466,0
20090603,34050.0000,34050.0000,32250.0000,32250.0000,2565,0
20090604,32825.0000,33300.0000,32825.0000,33162.5000,2493,0
20090605,32550.0000,32750.0000,32450.0000,32550.0000,4389,0
20090608,31975.0000,31975.0000,31200.0000,31300.0000,5047,0
20090609,31762.5000,32150.0000,31762.5000,32100.0000,6315,0
20090610,32000.0000,32000.0000,31175.0000,31225.0000,5286,0
20090611,31600.0000,31600.0000,31025.0000,31162.5000,4760,0
20090612,30650.0000,30662.5000,30362.5000,30662.5000,2404,0
20090615,29850.0000,30225.0000,29850.0000,30175.0000,2315,0
20090616,30500.0000,30500.0000,29675.0000,29712.5000,1528,0
20090617,29400.0000,29900.0000,29275.0000,29737.5000,2022,0
20090618,29850.0000,29850.0000,29275.0000,29462.5000,1583,0
20090619,29650.0000,29650.0000,29150.0000,29225.0000,17498,0
20090622,28625.0000,28900.0000,28562.5000,28750.0000,24562,0
20090623,28750.0000,28912.5000,28537.5000,28787.5000,41541,0
20090624,28900.0000,28950.0000,28275.0000,28387.5000,53976,0
20090625,28200.0000,28325.0000,27800.0000,28075.0000,29685,0
20090626,28100.0000,28250.0000,27950.0000,28150.0000,29685,0
20090629,28350.0000,28350.0000,27700.0000,27887.5000,61132,0
20090630,27500.0000,27500.0000,26250.0000,27037.5000,62920,0
20090701,27250.0000,27275.0000,26625.0000,26775.0000,62920,0
20090702,26400.0000,26850.0000,26400.0000,26450.0000,33364,0
20090706,26000.0000,26375.0000,25875.0000,25962.5000,30070,0
20090707,25950.0000,26225.0000,25600.0000,25625.0000,45930,0
20090708,25700.0000,26000.0000,25700.0000,25862.5000,36233,0
20090709,26150.0000,26450.0000,26100.0000,26112.5000,39559,0
20090710,25900.0000,26000.0000,25750.0000,25937.5000,35985,0
20090713,25850.0000,27187.5000,25850.0000,27137.5000,48424,0
20090714,27100.0000,27150.0000,26300.0000,26500.0000,35375,0
20090715,28250.0000,28650.0000,28025.0000,28075.0000,19374,0
20090716,27825.0000,28512.5000,27750.0000,27975.0000,18450,0
20090717,27750.0000,28475.0000,27750.0000,28400.0000,13862,0
20090720,28750.0000,28975.0000,28250.0000,28437.5000,10009,0
20090721,28300.0000,28437.5000,27925.0000,28075.0000,13538,0
20090722,27775.0000,27775.0000,27050.0000,27450.0000,28210,0
20090723,27800.0000,28275.0000,27400.0000,27950.0000,18251,0
20090724,27825.0000,28000.0000,27150.0000,27175.0000,12757,0
20090727,27200.0000,27450.0000,27050.0000,27387.5000,12076,0
20090728,27250.0000,27750.0000,27100.0000,27187.5000,16461,0
20090729,27050.0000,27162.5000,26675.0000,26950.0000,15456,0
20090730,27450.0000,27700.0000,27100.0000,27187.5000,25641,0
20090731,27400.0000,27800.0000,27150.0000,27787.5000,18645,0
20090803,28250.0000,29225.0000,28225.0000,28862.5000,66667,0
20090804,28675.0000,28850.0000,28350.0000,28512.5000,25971,0
20090805,28500.0000,28525.0000,27500.0000,27837.5000,34853,0
20090806,27275.0000,27300.0000,26375.0000,26412.5000,31399,0
20090807,26300.0000,26500.0000,25825.0000,25837.5000,69662,0
20090810,25775.0000,26300.0000,25775.0000,26000.0000,57523,0
20090811,26000.0000,26050.0000,25600.0000,25625.0000,45955,0
20090812,25425.0000,25900.0000,25237.5000,25887.5000,40468,0
20090813,25900.0000,25900.0000,25387.5000,25462.5000,41581,0
20090814,25150.0000,25662.5000,25075.0000,25475.0000,36541,0
20090817,25000.0000,25025.0000,24675.0000,24975.0000,32948,0
20090818,24850.0000,25050.0000,24825.0000,24912.5000,32544,0
20090819,24900.0000,25350.0000,24287.5000,24675.0000,48125,0
20090820,24700.0000,24900.0000,24625.0000,24825.0000,21113,0
20090821,25100.0000,25100.0000,24350.0000,24362.5000,38622,0
20090824,24450.0000,25000.0000,24450.0000,24962.5000,45718,0
20090825,24925.0000,25800.0000,24750.0000,24937.5000,48575,0
20090826,25050.0000,25375.0000,25050.0000,25337.5000,35942,0
20090827,25450.0000,25500.0000,24650.0000,25150.0000,37014,0
20090828,25300.0000,25400.0000,24450.0000,24762.5000,46927,0
20090831,24350.0000,25075.0000,24050.0000,24937.5000,50502,0
20090901,24600.0000,24712.5000,24112.5000,24362.5000,39574,0
20090902,24250.0000,24500.0000,24150.0000,24287.5000,26760,0
20090903,24350.0000,24400.0000,23800.0000,23937.5000,29721,0
20090904,23775.0000,23937.5000,23587.5000,23587.5000,24003,0
20090908,23600.0000,23750.0000,22850.0000,22950.0000,31703,0
20090909,22700.0000,23150.0000,22700.0000,22812.5000,30874,0
20090910,22850.0000,23100.0000,22700.0000,22937.5000,25003,0
20090911,22900.0000,23400.0000,22600.0000,23362.5000,38946,0
20090914,22950.0000,23100.0000,22600.0000,22700.0000,25951,0
20090915,24350.0000,24850.0000,24350.0000,24512.5000,5185,0
20090916,24100.0000,24350.0000,23850.0000,24350.0000,3739,0
20090917,24200.0000,24200.0000,23975.0000,24075.0000,3033,0
20090918,23975.0000,24250.0000,23837.5000,23837.5000,4878,0
20090921,23737.5000,23800.0000,23737.5000,23787.5000,3479,0
20090922,23900.0000,23900.0000,23775.0000,23775.0000,3104,0
20090923,23575.0000,24350.0000,23575.0000,23975.0000,4130,0
20090924,23775.0000,24637.5000,23775.0000,24637.5000,15945,0
20090925,24650.0000,24650.0000,23487.5000,23487.5000,20383,0
20090928,23850.0000,23925.0000,23550.0000,23762.5000,7633,0
20090929,23900.0000,23900.0000,23200.0000,23362.5000,7165,0
20090930,23225.0000,24000.0000,23012.5000,23850.0000,8707,0
20091001,23350.0000,23700.0000,23350.0000,23625.0000,4435,0
20091002,23200.0000,23200.0000,23000.0000,23037.5000,3742,0
20091005,23150.0000,23537.5000,23112.5000,23112.5000,8295,0
20091006,23862.5000,24450.0000,23850.0000,23962.5000,5864,0
20091007,23987.5000,24175.0000,23712.5000,24137.5000,5750,0
20091008,24500.0000,25012.5000,24500.0000,24662.5000,18891,0
20091009,24400.0000,24550.0000,24075.0000,24375.0000,11224,0
20091012,25100.0000,25750.0000,25050.0000,25662.5000,8844,0
20091013,25575.0000,26650.0000,25575.0000,26512.5000,9182,0
20091014,26975.0000,27150.0000,26300.0000,26600.0000,8725,0
20091015,26500.0000,26550.0000,25800.0000,26187.5000,8057,0
20091016,25900.0000,25950.0000,25887.5000,25887.5000,3435,0
20091019,26400.0000,27000.0000,26100.0000,26825.0000,5292,0
20091020,26875.0000,27050.0000,26500.0000,26775.0000,11335,0
20091021,27025.0000,28012.5000,27025.0000,28012.5000,9469,0
20091022,27825.0000,28600.0000,27825.0000,28462.5000,10073,0
20091023,29000.0000,29600.0000,28337.5000,28337.5000,23811,0
20091026,28850.0000,28850.0000,27300.0000,27312.5000,21783,0
20091027,27000.0000,27175.0000,26100.0000,26100.0000,11134,0
20091028,25700.0000,26250.0000,25625.0000,25687.5000,15446,0
20091029,26200.0000,26400.0000,26162.5000,26162.5000,17057,0
20091030,25787.5000,26000.0000,25500.0000,25700.0000,18171,0
20091102,25800.0000,26875.0000,25800.0000,26837.5000,21913,0
20091103,26250.0000,26875.0000,26250.0000,26787.5000,10581,0
20091104,26875.0000,27375.0000,26475.0000,27037.5000,14893,0
20091105,26850.0000,26850.0000,26550.0000,26612.5000,11773,0
20091106,26375.0000,26412.5000,25825.0000,25862.5000,28464,0
20091109,26225.0000,27175.0000,26125.0000,27000.0000,24434,0
20091110,26550.0000,27287.5000,26400.0000,27150.0000,34225,0
20091111,27800.0000,27850.0000,27450.0000,27600.0000,45617,0
20091112,27125.0000,28400.0000,27125.0000,27612.5000,56508,0
20091113,27525.0000,28025.0000,27525.0000,27987.5000,19212,0
20091116,28700.0000,29300.0000,28625.0000,29187.5000,54797,0
20091117,28925.0000,29850.0000,28900.0000,29825.0000,55998,0
20091118,30000.0000,30250.0000,29300.0000,29400.0000,44848,0
20091119,29200.0000,29475.0000,28650.0000,29200.0000,32988,0
20091120,29075.0000,29100.0000,28800.0000,29037.5000,25441,0
20091123,29550.0000,30000.0000,28875.0000,28925.0000,41853,0
20091124,28650.0000,28650.0000,27625.0000,27675.0000,43485,0
20091125,28250.0000,28725.0000,27900.0000,28575.0000,47330,0
20091127,28150.0000,28500.0000,28050.0000,28487.5000,30241,0
20091130,28775.0000,29550.0000,28775.0000,29437.5000,50071,0
20091201,29425.0000,29825.0000,29050.0000,29200.0000,50199,0
20091202,29050.0000,29050.0000,28550.0000,28800.0000,32884,0
20091203,28725.0000,28912.5000,28500.0000,28575.0000,28232,0
20091204,28400.0000,28425.0000,27850.0000,27900.0000,35639,0
20091207,27700.0000,28000.0000,27375.0000,27400.0000,33464,0
20091208,27300.0000,27300.0000,26850.0000,26987.5000,33306,0
20091209,27050.0000,27175.0000,26637.5000,26762.5000,32671,0
20091210,26600.0000,27162.5000,26500.0000,26850.0000,33334,0
20091211,26950.0000,27100.0000,26600.0000,26875.0000,27985,0
20091214,26750.0000,27400.0000,26712.5000,27175.0000,30960,0
20091215,27512.5000,27512.5000,27500.0000,27500.0000,5962,0
20091216,27800.0000,27800.0000,27100.0000,27537.5000,6823,0
20091217,27062.5000,27062.5000,26550.0000,26600.0000,10212,0
20091218,26625.0000,27062.5000,26625.0000,27062.5000,6698,0
20091221,26825.0000,26825.0000,26625.0000,26650.0000,1471,0
20091222,26825.0000,26825.0000,26775.0000,26812.5000,2135,0
20091223,27100.0000,27125.0000,27100.0000,27125.0000,2135,0
20091224,27100.0000,27225.0000,26712.5000,26900.0000,971,0
20091228,28087.5000,28200.0000,28087.5000,28200.0000,1864,0
20091229,27750.0000,27825.0000,27725.0000,27725.0000,2201,0
20091230,27900.0000,27950.0000,27712.5000,27912.5000,2201,0
20091231,27750.0000,27750.0000,27750.0000,27750.0000,1618,0
20100104,28562.5000,28562.5000,28537.5000,28537.5000,6502,0
20100105,28550.0000,28550.0000,28275.0000,28275.0000,8553,0
20100106,29000.0000,29000.0000,28987.5000,28987.5000,7692,0
20100107,28650.0000,28650.0000,28500.0000,28500.0000,4629,0
20100108,28775.0000,29037.5000,28775.0000,29037.5000,6662,0
20100111,29250.0000,29250.0000,29237.5000,29237.5000,7000,0
20100112,29075.0000,29087.5000,27400.0000,27437.5000,19212,0
20100113,27087.5000,27525.0000,27087.5000,27500.0000,10710,0
20100114,27200.0000,27200.0000,27037.5000,27037.5000,10710,0
20100115,26750.0000,26750.0000,26175.0000,26175.0000,8218,0
20100119,25575.0000,25775.0000,25575.0000,25712.5000,11206,0
20100120,25037.5000,25562.5000,25037.5000,25562.5000,10083,0
20100121,25400.0000,25650.0000,25400.0000,25650.0000,5872,0
20100122,25475.0000,25625.0000,25475.0000,25612.5000,6864,0
20100125,25587.5000,25600.0000,25587.5000,25600.0000,7465,0
20100126,25500.0000,25525.0000,25337.5000,25387.5000,10476,0
20100127,25300.0000,25300.0000,24850.0000,24887.5000,12785,0
20100128,24937.5000,25100.0000,24937.5000,25050.0000,13144,0
20100129,24750.0000,24762.5000,24412.5000,24412.5000,30642,0
20100201,24500.0000,24775.0000,24425.0000,24475.0000,23524,0
20100202,24825.0000,25175.0000,24825.0000,25075.0000,28236,0
20100203,24725.0000,24800.0000,24175.0000,24175.0000,23859,0
20100204,24050.0000,24700.0000,24050.0000,24500.0000,19327,0
20100205,24300.0000,24500.0000,24300.0000,24400.0000,32508,0
20100208,24700.0000,24950.0000,24700.0000,24950.0000,30762,0
20100209,25175.0000,25175.0000,24700.0000,24862.5000,36017,0
20100210,24875.0000,25700.0000,24875.0000,25587.5000,50253,0
20100211,25425.0000,25750.0000,25250.0000,25425.0000,50253,0
20100212,24950.0000,25075.0000,24800.0000,25062.5000,25999,0
20100216,25500.0000,26075.0000,25500.0000,25975.0000,25936,0
20100217,25800.0000,25800.0000,25350.0000,25462.5000,27988,0
20100218,25400.0000,25450.0000,24875.0000,24975.0000,27514,0
20100219,24950.0000,25225.0000,24850.0000,25200.0000,31532,0
20100222,25200.0000,25837.5000,24975.0000,25762.5000,46266,0
20100223,25325.0000,25675.0000,25275.0000,25287.5000,41943,0
20100224,25400.0000,25725.0000,25400.0000,25687.5000,44030,0
20100225,25200.0000,25250.0000,25100.0000,25187.5000,38866,0
20100226,25425.0000,26000.0000,25425.0000,25962.5000,49119,0
20100301,25800.0000,25850.0000,25100.0000,25225.0000,49552,0
20100302,25300.0000,25475.0000,25000.0000,25225.0000,35035,0
20100303,25350.0000,25800.0000,25350.0000,25787.5000,33736,0
20100304,25350.0000,25350.0000,25075.0000,25112.5000,34897,0
20100305,25350.0000,25375.0000,24600.0000,24675.0000,36061,0
20100308,24900.0000,24950.0000,24650.0000,24750.0000,28231,0
20100309,24550.0000,24575.0000,24400.0000,24475.0000,24142,0
20100310,24175.0000,24475.0000,24000.0000,24075.0000,46307,0
20100311,23900.0000,24050.0000,23775.0000,23937.5000,27932,0
20100312,24125.0000,24300.0000,23950.0000,24262.5000,24060,0
20100315,24612.5000,24612.5000,24600.0000,24600.0000,5786,0
20100316,24775.0000,25050.0000,24775.0000,24987.5000,9739,0
20100317,24975.0000,25475.0000,24950.0000,25437.5000,11378,0
20100318,24950.0000,25100.0000,24950.0000,25087.5000,16850,0
20100319,24850.0000,24875.0000,24800.0000,24825.0000,7694,0
20100322,24825.0000,25162.5000,24800.0000,24950.0000,8583,0
20100323,24875.0000,24875.0000,24400.0000,24462.5000,10847,0
20100324,24350.0000,24525.0000,24275.0000,24437.5000,11606,0
20100325,24450.0000,24450.0000,23887.5000,23975.0000,15219,0
20100326,24000.0000,24000.0000,23862.5000,23900.0000,15033,0
20100329,23950.0000,24025.0000,23900.0000,23900.0000,20767,0
20100330,24112.5000,24300.0000,24112.5000,24262.5000,21435,0
20100331,23850.0000,23850.0000,23200.0000,23200.0000,21435,0
20100401,23375.0000,23450.0000,23225.0000,23425.0000,50,0
20100405,23400.0000,23400.0000,23075.0000,23362.5000,13199,0
20100406,23225.0000,24137.5000,23225.0000,23862.5000,23286,0
20100407,23600.0000,24450.0000,23600.0000,24437.5000,39198,0
20100408,24175.0000,24175.0000,24075.0000,24125.0000,41561,0
20100409,23950.0000,24025.0000,23887.5000,23962.5000,35237,0
20100412,24225.0000,24300.0000,23975.0000,24025.0000,70173,0
20100413,23900.0000,24450.0000,23900.0000,24437.5000,53351,0
20100414,24450.0000,24550.0000,24225.0000,24362.5000,52041,0
20100415,24375.0000,24650.0000,24350.0000,24637.5000,38495,0
20100416,24650.0000,25175.0000,24562.5000,25125.0000,41642,0
20100419,24900.0000,25000.0000,23900.0000,23975.0000,43810,0
20100420,24350.0000,24975.0000,24300.0000,24925.0000,56058,0
20100421,24900.0000,25012.5000,24737.5000,24987.5000,42981,0
20100422,24825.0000,25575.0000,24775.0000,25550.0000,46719,0
20100423,25500.0000,25500.0000,25150.0000,25275.0000,50343,0
20100426,25600.0000,25750.0000,24337.5000,24400.0000,64370,0
20100427,24500.0000,24600.0000,24212.5000,24525.0000,43176,0
20100428,24800.0000,24800.0000,24212.5000,24400.0000,45539,0
20100429,24625.0000,25200.0000,24625.0000,24775.0000,53785,0
20100430,24925.0000,25250.0000,24750.0000,25150.0000,42547,0
20100503,25300.0000,25325.0000,24625.0000,25087.5000,39248,0
20100504,24800.0000,25600.0000,24800.0000,25537.5000,48824,0
20100505,25225.0000,25625.0000,25175.0000,25600.0000,39540,0
20100506,25450.0000,25525.0000,25037.5000,25412.5000,54094,0
20100507,25250.0000,25825.0000,25225.0000,25525.0000,44867,0
20100510,25650.0000,25650.0000,24600.0000,24637.5000,51113,0
20100511,24550.0000,24800.0000,24500.0000,24662.5000,35260,0
20100512,25050.0000,25300.0000,24500.0000,24575.0000,49149,0
20100513,24300.0000,24300.0000,23900.0000,23950.0000,44535,0
20100514,23750.0000,23750.0000,23550.0000,23575.0000,34507,0
20100517,24337.5000,24337.5000,24212.5000,24312.5000,9865,0
20100518,24225.0000,24262.5000,24225.0000,24262.5000,8208,0
20100519,24437.5000,24437.5000,24325.0000,24337.5000,6570,0
20100520,24075.0000,24337.5000,24075.0000,24337.5000,14125,0
20100521,24250.0000,24462.5000,24250.0000,24462.5000,7978,0
20100524,24425.0000,24487.5000,24212.5000,24250.0000,12207,0
20100525,23900.0000,24050.0000,23900.0000,23900.0000,10529,0
20100526,23900.0000,23950.0000,23850.0000,23950.0000,16084,0
20100527,24200.0000,24262.5000,24175.0000,24262.5000,16084,0
20100528,24387.5000,24387.5000,23762.5000,23762.5000,32469,0
20100601,23650.0000,23925.0000,23412.5000,23412.5000,16239,0
20100602,23325.0000,23450.0000,23012.5000,23012.5000,24737,0
20100603,23050.0000,23075.0000,22937.5000,22962.5000,18841,0
20100604,22875.0000,22875.0000,22600.0000,22612.5000,27640,0
20100607,22875.0000,22875.0000,22462.5000,22462.5000,27285,0
20100608,22500.0000,22650.0000,22450.0000,22450.0000,35615,0
20100609,22550.0000,22562.5000,22200.0000,22237.5000,36583,0
20100610,22500.0000,22537.5000,22462.5000,22500.0000,43237,0
20100611,22425.0000,23100.0000,22275.0000,22850.0000,57130,0
20100614,23175.0000,23450.0000,23175.0000,23375.0000,50298,0
20100615,23500.0000,23500.0000,23300.0000,23375.0000,26785,0
20100616,23650.0000,24100.0000,23650.0000,23837.5000,50614,0
20100617,23950.0000,23975.0000,23625.0000,23925.0000,38687,0
20100618,23875.0000,24300.0000,23775.0000,23887.5000,33006,0
20100621,24250.0000,24250.0000,23700.0000,23862.5000,34330,0
20100622,23725.0000,23925.0000,23725.0000,23787.5000,23373,0
20100623,23825.0000,24087.5000,23750.0000,23787.5000,38479,0
20100624,23900.0000,24125.0000,23850.0000,23875.0000,40169,0
20100625,23650.0000,23675.0000,23525.0000,23550.0000,29610,0
20100628,23375.0000,23400.0000,23012.5000,23250.0000,56754,0
20100629,22950.0000,22950.0000,22800.0000,22850.0000,45364,0
20100630,23650.0000,24400.0000,23600.0000,24012.5000,82849,0
20100701,24100.0000,25100.0000,24100.0000,24987.5000,82849,0
20100702,25000.0000,25375.0000,24950.0000,25150.0000,53151,0
20100706,25950.0000,26250.0000,25250.0000,25375.0000,60458,0
20100707,25850.0000,26600.0000,25750.0000,26525.0000,78724,0
20100708,26575.0000,27475.0000,26525.0000,27425.0000,67724,0
20100709,27000.0000,27000.0000,26687.5000,26900.0000,52331,0
20100712,26750.0000,26987.5000,26725.0000,26787.5000,39567,0
20100713,26800.0000,27500.0000,26650.0000,27462.5000,56636,0
20100714,28200.0000,28200.0000,27850.0000,27950.0000,59964,0
20100715,30200.0000,31250.0000,30200.0000,31225.0000,60239,0
20100716,30675.0000,30850.0000,30400.0000,30800.0000,48515,0
20100719,30975.0000,30975.0000,30225.0000,30575.0000,31566,0
20100720,30275.0000,30375.0000,30200.0000,30350.0000,23738,0
20100721,30775.0000,31162.5000,30550.0000,30937.5000,29805,0
20100722,31950.0000,31950.0000,31325.0000,31375.0000,38438,0
20100723,31275.0000,31475.0000,31275.0000,31362.5000,20599,0
20100726,31000.0000,31050.0000,30850.0000,31050.0000,16763,0
20100727,31650.0000,31650.0000,31275.0000,31350.0000,29419,0
20100728,32125.0000,32600.0000,32125.0000,32350.0000,42688,0
20100729,33025.0000,33025.0000,32725.0000,32975.0000,41635,0
20100730,33450.0000,34725.0000,33425.0000,34687.5000,56235,0
20100802,36175.0000,36875.0000,35925.0000,36175.0000,83504,0
20100803,35850.0000,35912.5000,35450.0000,35487.5000,50401,0
20100804,36750.0000,37825.0000,36700.0000,37775.0000,64046,0
20100805,40775.0000,40775.0000,40250.0000,40762.5000,97780,0
20100806,39600.0000,39850.0000,37762.5000,37762.5000,118060,0
20100809,37050.0000,38400.0000,36650.0000,37187.5000,104859,0
20100810,36600.0000,37050.0000,36275.0000,36337.5000,91626,0
20100811,36200.0000,36975.0000,35700.0000,36250.0000,81875,0
20100812,37475.0000,37925.0000,37050.0000,37187.5000,83651,0
20100813,37625.0000,37650.0000,36675.0000,36712.5000,52060,0
20100816,36600.0000,36625.0000,34750.0000,34812.5000,87032,0
20100817,35250.0000,35250.0000,34137.5000,34187.5000,77931,0
20100818,34050.0000,34725.0000,33925.0000,34437.5000,55408,0
20100819,35900.0000,36025.0000,35525.0000,35712.5000,74884,0
20100820,35300.0000,35650.0000,35300.0000,35600.0000,40453,0
20100823,36200.0000,36350.0000,36200.0000,36275.0000,40264,0
20100824,35600.0000,35837.5000,35250.0000,35387.5000,58938,0
20100825,35600.0000,35600.0000,34000.0000,34025.0000,71379,0
20100826,34637.5000,34800.0000,34350.0000,34425.0000,48269,0
20100827,34750.0000,35000.0000,34350.0000,34750.0000,45576,0
20100830,35750.0000,36450.0000,35150.0000,35225.0000,67986,0
20100831,35250.0000,35887.5000,34150.0000,34287.5000,66970,0
20100901,35300.0000,35500.0000,35025.0000,35437.5000,55511,0
20100902,35850.0000,36100.0000,35675.0000,35687.5000,55511,0
20100903,36250.0000,37100.0000,36175.0000,37062.5000,48738,0
20100907,36500.0000,36900.0000,36475.0000,36762.5000,40518,0
20100908,36700.0000,36700.0000,35500.0000,35550.0000,50120,0
20100909,35700.0000,37100.0000,35675.0000,36900.0000,50049,0
20100910,36375.0000,37000.0000,36200.0000,36837.5000,53233,0
20100913,37675.0000,37675.0000,37037.5000,37250.0000,40685,0
20100914,36800.0000,37350.0000,36587.5000,36800.0000,44074,0
20100915,37850.0000,37850.0000,37825.0000,37825.0000,15854,0
20100916,37450.0000,37450.0000,37387.5000,37437.5000,15681,0
20100917,38150.0000,38450.0000,38150.0000,38412.5000,10652,0
20100920,39025.0000,39025.0000,38050.0000,38050.0000,10139,0
20100921,37600.0000,37600.0000,37375.0000,37400.0000,7508,0
20100922,37950.0000,37950.0000,37475.0000,37512.5000,13847,0
20100923,36950.0000,36950.0000,36400.0000,36412.5000,14927,0
20100924,37225.0000,37575.0000,37225.0000,37475.0000,17949,0
20100927,37500.0000,37500.0000,36800.0000,36800.0000,10126,0
20100928,35800.0000,35800.0000,35762.5000,35762.5000,12489,0
20100929,34800.0000,35875.0000,34800.0000,35762.5000,21294,0
20100930,34750.0000,35350.0000,34362.5000,35350.0000,25776,0
20101001,34500.0000,34500.0000,34087.5000,34425.0000,18554,0
20101004,34125.0000,34300.0000,34000.0000,34037.5000,8924,0
20101005,34375.0000,35050.0000,34375.0000,34912.5000,18430,0
20101006,35050.0000,35050.0000,34650.0000,34650.0000,9734,0
20101007,34700.0000,34700.0000,34625.0000,34687.5000,11412,0
20101008,37687.5000,37687.5000,37600.0000,37687.5000,14173,0
20101011,37950.0000,37950.0000,37150.0000,37225.0000,16438,0
20101012,37250.0000,37262.5000,37250.0000,37262.5000,11434,0
20101013,37700.0000,37700.0000,36912.5000,36912.5000,14049,0
20101014,36950.0000,36950.0000,36800.0000,36837.5000,11795,0
20101015,36675.0000,37062.5000,36675.0000,37037.5000,17521,0
20101018,37100.0000,37100.0000,36387.5000,36387.5000,13586,0
20101019,36050.0000,36050.0000,35450.0000,35450.0000,16324,0
20101020,35750.0000,36025.0000,35750.0000,35987.5000,9457,0
20101021,35300.0000,35300.0000,35275.0000,35287.5000,8929,0
20101022,35450.0000,35575.0000,35412.5000,35412.5000,9146,0
20101025,36000.0000,36000.0000,35612.5000,35612.5000,13761,0
20101026,36275.0000,36700.0000,36275.0000,36550.0000,23262,0
20101027,36400.0000,37075.0000,36400.0000,37075.0000,19277,0
20101028,37887.5000,37950.0000,37787.5000,37900.0000,31180,0
20101029,37700.0000,38162.5000,37700.0000,37862.5000,28438,0
20101101,37450.0000,37600.0000,37050.0000,37125.0000,27180,0
20101102,37150.0000,37150.0000,36700.0000,36700.0000,27011,0
20101103,36875.0000,36875.0000,36450.0000,36475.0000,26439,0
20101104,37000.0000,37787.5000,37000.0000,37675.0000,26244,0
20101105,37350.0000,38500.0000,37350.0000,38450.0000,26244,0
20101108,38275.0000,38812.5000,38275.0000,38812.5000,40902,0
20101109,39850.0000,39900.0000,37950.0000,38062.5000,47332,0
20101110,37650.0000,37725.0000,37425.0000,37500.0000,43340,0
20101111,37575.0000,37575.0000,37187.5000,37200.0000,49580,0
20101112,36550.0000,36737.5000,35075.0000,35475.0000,49514,0
20101115,35600.0000,36000.0000,35500.0000,35625.0000,37715,0
20101116,34350.0000,34350.0000,33200.0000,33237.5000,61406,0
20101117,33675.0000,34212.5000,33550.0000,33575.0000,56645,0
20101118,34450.0000,34650.0000,34187.5000,34225.0000,28015,0
20101119,34075.0000,34525.0000,33975.0000,34200.0000,38765,0
20101122,34200.0000,34550.0000,34100.0000,34225.0000,24660,0
20101123,33937.5000,34325.0000,33700.0000,34037.5000,24660,0
20101124,34700.0000,34750.0000,34250.0000,34262.5000,28210,0
20101126,34375.0000,34450.0000,34325.0000,34362.5000,30797,0
20101129,34500.0000,34725.0000,34375.0000,34525.0000,67078,0
20101130,34650.0000,34825.0000,34500.0000,34525.0000,54579,0
20101201,36600.0000,37100.0000,36175.0000,37000.0000,75850,0
20101202,37600.0000,38350.0000,37300.0000,37425.0000,68701,0
20101203,38625.0000,39100.0000,38500.0000,38950.0000,63205,0
20101206,39600.0000,39975.0000,38950.0000,39650.0000,70603,0
20101207,40375.0000,40375.0000,38762.5000,39237.5000,69063,0
20101208,39000.0000,39575.0000,38950.0000,39200.0000,59350,0
20101209,39250.0000,39525.0000,39050.0000,39425.0000,40861,0
20101210,39000.0000,39500.0000,38700.0000,38775.0000,44807,0
20101213,39200.0000,39200.0000,38700.0000,39012.5000,39637,0
20101214,38450.0000,38775.0000,37950.0000,38162.5000,46314,0
20101215,39612.5000,39612.5000,39562.5000,39562.5000,12102,0
20101216,38850.0000,38850.0000,38837.5000,38837.5000,7736,0
20101217,38900.0000,39212.5000,38900.0000,39212.5000,4972,0
20101220,39900.0000,39900.0000,39825.0000,39825.0000,4155,0
20101221,39625.0000,39625.0000,39625.0000,39625.0000,3934,0
20101222,40275.0000,40525.0000,40275.0000,40487.5000,3934,0
20101223,40250.0000,40512.5000,40250.0000,40512.5000,4766,0
20101227,40400.0000,40400.0000,40362.5000,40362.5000,2816,0
20101228,41225.0000,41225.0000,41150.0000,41200.0000,3753,0
20101229,41287.5000,41325.0000,41287.5000,41287.5000,6428,0
20101230,40650.0000,40650.0000,40587.5000,40587.5000,5178,0
20101231,41125.0000,41125.0000,41037.5000,41037.5000,4805,0
20110103,42325.0000,42325.0000,41525.0000,41525.0000,8048,0
20110104,40825.0000,40825.0000,40812.5000,40812.5000,10936,0
20110105,41725.0000,41750.0000,41725.0000,41750.0000,9807,0
20110106,40825.0000,40825.0000,40812.5000,40812.5000,7987,0
20110107,40550.0000,40550.0000,40050.0000,40087.5000,14485,0
20110110,39800.0000,39800.0000,39750.0000,39750.0000,12667,0
20110111,40100.0000,40100.0000,39350.0000,39362.5000,9340,0
20110112,40025.0000,40025.0000,39912.5000,39912.5000,15283,0
20110113,40525.0000,40612.5000,40300.0000,40612.5000,15283,0
20110114,39775.0000,40175.0000,39762.5000,40150.0000,18613,0
20110118,41075.0000,41112.5000,41075.0000,41112.5000,9798,0
20110119,41475.0000,41712.5000,41250.0000,41300.0000,11277,0
20110120,41637.5000,41637.5000,41550.0000,41600.0000,13600,0
20110121,42550.0000,42550.0000,42512.5000,42512.5000,29303,0
20110124,42925.0000,43175.0000,42600.0000,43087.5000,19226,0
20110125,42675.0000,43275.0000,42675.0000,43275.0000,18785,0
20110126,43925.0000,44300.0000,43925.0000,44212.5000,14361,0
20110127,44200.0000,44250.0000,43750.0000,43750.0000,14652,0
20110128,43550.0000,43550.0000,42775.0000,42775.0000,18759,0
20110131,43600.0000,43712.5000,43537.5000,43537.5000,16398,0
20110201,43575.0000,43575.0000,43300.0000,43312.5000,21063,0
20110202,44200.0000,44725.0000,44200.0000,44700.0000,23280,0
20110203,44737.5000,44737.5000,44400.0000,44500.0000,24780,0
20110204,44450.0000,44450.0000,44237.5000,44237.5000,22317,0
20110207,44725.0000,44725.0000,44500.0000,44525.0000,42272,0
20110208,45187.5000,45450.0000,45100.0000,45300.0000,56521,0
20110209,46075.0000,46100.0000,45875.0000,45887.5000,39556,0
20110210,45600.0000,45875.0000,44700.0000,44725.0000,43751,0
20110211,44775.0000,44937.5000,44775.0000,44937.5000,33408,0
20110214,45500.0000,45600.0000,45150.0000,45200.0000,35444,0
20110215,43750.0000,43750.0000,43550.0000,43612.5000,62911,0
20110216,43750.0000,43750.0000,43162.5000,43475.0000,46286,0
20110217,44000.0000,44200.0000,43925.0000,44175.0000,46286,0
20110218,42750.0000,42850.0000,42750.0000,42787.5000,44437,0
20110222,41750.0000,41750.0000,39787.5000,39787.5000,74389,0
20110223,39100.0000,40000.0000,39100.0000,39912.5000,101578,0
20110224,39625.0000,39650.0000,38950.0000,39125.0000,65029,0
20110225,39600.0000,41150.0000,39600.0000,40562.5000,88116,0
20110228,40350.0000,40950.0000,40025.0000,40850.0000,48182,0
20110301,40900.0000,41000.0000,40050.0000,40512.5000,58635,0
20110302,40725.0000,41375.0000,40425.0000,40562.5000,62288,0
20110303,40825.0000,41300.0000,40750.0000,41175.0000,45629,0
20110304,41600.0000,41725.0000,41100.0000,41612.5000,47654,0
20110307,41225.0000,41300.0000,39975.0000,40037.5000,50081,0
20110308,39700.0000,39850.0000,38925.0000,38987.5000,53913,0
20110309,39400.0000,39400.0000,37575.0000,37937.5000,68278,0
20110310,37000.0000,37550.0000,36750.0000,37025.0000,60398,0
20110311,36000.0000,36500.0000,35800.0000,35937.5000,53085,0
20110314,35750.0000,36100.0000,35600.0000,36037.5000,39105,0
20110315,36000.0000,36000.0000,35000.0000,35025.0000,26652,0
20110316,36050.0000,36275.0000,34750.0000,34800.0000,40765,0
20110317,36300.0000,37262.5000,36300.0000,37262.5000,25935,0
20110318,38650.0000,39012.5000,37900.0000,37925.0000,21078,0
20110321,38275.0000,38275.0000,37737.5000,37850.0000,17551,0
20110322,37200.0000,38050.0000,37200.0000,37887.5000,18919,0
20110323,37450.0000,37625.0000,37450.0000,37512.5000,16931,0
20110324,38750.0000,38750.0000,38737.5000,38737.5000,18452,0
20110325,39250.0000,39250.0000,38350.0000,38437.5000,20734,0
20110328,38550.0000,38575.0000,37950.0000,38050.0000,14771,0
20110329,38150.0000,38750.0000,38000.0000,38637.5000,21762,0
20110330,38250.0000,38400.0000,38100.0000,38162.5000,23586,0
20110331,39200.0000,40050.0000,39200.0000,39962.5000,32383,0
20110401,39800.0000,40125.0000,39700.0000,39800.0000,30953,0
20110404,40650.0000,41400.0000,40650.0000,41337.5000,27886,0
20110405,41200.0000,41462.5000,41050.0000,41137.5000,36087,0
20110406,41275.0000,41275.0000,40850.0000,40912.5000,28299,0
20110407,40387.5000,40500.0000,40350.0000,40450.0000,40674,0
20110408,40200.0000,41750.0000,40200.0000,41612.5000,51245,0
20110411,41450.0000,41625.0000,41450.0000,41587.5000,46295,0
20110412,40200.0000,40362.5000,39500.0000,39612.5000,51147,0
20110413,39412.5000,39550.0000,39300.0000,39400.0000,58827,0
20110414,38900.0000,39037.5000,38500.0000,38812.5000,37761,0
20110415,38550.0000,39100.0000,38550.0000,39000.0000,51400,0
20110418,39350.0000,40750.0000,39100.0000,40537.5000,48338,0
20110419,41450.0000,41450.0000,41025.0000,41050.0000,55282,0
20110420,42050.0000,42050.0000,40925.0000,41037.5000,55282,0
20110421,41200.0000,41800.0000,41150.0000,41737.5000,60259,0
20110425,42575.0000,43112.5000,42575.0000,43062.5000,55091,0
20110426,42800.0000,42887.5000,42275.0000,42350.0000,60845,0
20110427,41300.0000,41475.0000,40250.0000,40600.0000,76160,0
20110428,40500.0000,40500.0000,38787.5000,38875.0000,90256,0
20110429,39500.0000,40325.0000,39375.0000,40062.5000,50673,0
20110502,40700.0000,40700.0000,39450.0000,39587.5000,48460,0
20110503,39450.0000,39700.0000,39450.0000,39662.5000,39940,0
20110504,39300.0000,39325.0000,38525.0000,38600.0000,41298,0
20110505,38100.0000,38125.0000,37650.0000,37700.0000,55630,0
20110506,38100.0000,38400.0000,37625.0000,37975.0000,61877,0
20110509,38950.0000,39650.0000,38950.0000,39525.0000,57813,0
20110510,40700.0000,40725.0000,39800.0000,39937.5000,56822,0
20110511,39100.0000,39150.0000,37825.0000,37950.0000,59300,0
20110512,37050.0000,37050.0000,36525.0000,36775.0000,73988,0
20110513,37050.0000,37050.0000,36337.5000,36387.5000,49031,0
20110516,39212.5000,39212.5000,39212.5000,39212.5000,7668,0
20110517,40400.0000,40450.0000,40362.5000,40362.5000,15598,0
20110518,41912.5000,42925.0000,41912.5000,42925.0000,27926,0
20110519,43700.0000,43700.0000,42762.5000,42762.5000,13097,0
20110520,42500.0000,42500.0000,42462.5000,42462.5000,12456,0
20110523,42550.0000,42550.0000,42525.0000,42525.0000,16165,0
20110524,41425.0000,41425.0000,41425.0000,41425.0000,15027,0
20110525,42400.0000,42400.0000,42275.0000,42275.0000,12996,0
20110526,43175.0000,43300.0000,43150.0000,43150.0000,12996,0
20110527,43525.0000,43550.0000,43412.5000,43412.5000,18705,0
20110531,42475.0000,42475.0000,41600.0000,41600.0000,26449,0
20110601,40550.0000,40850.0000,40437.5000,40462.5000,26481,0
20110602,40850.0000,41000.0000,40850.0000,40937.5000,19557,0
20110603,41350.0000,41350.0000,40975.0000,40975.0000,21125,0
20110606,40300.0000,40300.0000,39400.0000,39512.5000,27107,0
20110607,39525.0000,39525.0000,38975.0000,39025.0000,33158,0
20110608,39300.0000,40000.0000,39300.0000,39612.5000,41460,0
20110609,39850.0000,39900.0000,39000.0000,39137.5000,48210,0
20110610,38450.0000,39287.5000,38450.0000,39287.5000,67988,0
20110613,39400.0000,39400.0000,38437.5000,38800.0000,54460,0
20110614,38675.0000,38675.0000,37562.5000,38100.0000,33345,0
20110615,37675.0000,37675.0000,36812.5000,36962.5000,32130,0
20110616,36700.0000,36700.0000,35250.0000,35412.5000,35736,0
20110617,35500.0000,35500.0000,35200.0000,35400.0000,34779,0
20110620,35325.0000,35350.0000,34787.5000,34787.5000,25666,0
20110621,35200.0000,35425.0000,35175.0000,35275.0000,31938,0
20110622,34650.0000,34650.0000,33575.0000,33662.5000,57736,0
20110623,32775.0000,33475.0000,32775.0000,33462.5000,59291,0
20110624,33100.0000,33100.0000,32975.0000,33050.0000,39281,0
20110627,32550.0000,32575.0000,32350.0000,32537.5000,45974,0
20110628,33100.0000,33587.5000,33100.0000,33587.5000,56021,0
20110629,34500.0000,34750.0000,33625.0000,33712.5000,73152,0
20110630,31250.0000,31250.0000,30712.5000,30712.5000,73152,0
20110701,30750.0000,30775.0000,30500.0000,30612.5000,60394,0
20110705,31600.0000,31912.5000,31600.0000,31775.0000,51513,0
20110706,31175.0000,31500.0000,31175.0000,31350.0000,34863,0
20110707,31250.0000,32000.0000,31250.0000,31725.0000,44971,0
20110708,32250.0000,32600.0000,32250.0000,32562.5000,51646,0
20110711,31400.0000,32050.0000,31400.0000,31962.5000,36182,0
20110712,32050.0000,33675.0000,31500.0000,33600.0000,65390,0
20110713,34600.0000,35750.0000,34600.0000,35725.0000,91533,0
20110714,35500.0000,35575.0000,34825.0000,35350.0000,52409,0
20110715,36900.0000,37125.0000,36100.0000,36175.0000,26509,0
20110718,35500.0000,35975.0000,35500.0000,35912.5000,16009,0
20110719,37500.0000,37500.0000,36337.5000,36337.5000,22205,0
20110720,36200.0000,37075.0000,36200.0000,36762.5000,21575,0
20110721,36162.5000,36162.5000,35800.0000,35837.5000,24972,0
20110722,35525.0000,36550.0000,35525.0000,36550.0000,26302,0
20110725,36000.0000,36850.0000,35575.0000,36450.0000,26633,0
20110726,36600.0000,36750.0000,36600.0000,36725.0000,15644,0
20110727,37075.0000,37375.0000,37075.0000,37262.5000,22028,0
20110728,37550.0000,37625.0000,36750.0000,36750.0000,25032,0
20110729,36450.0000,36450.0000,35775.0000,35787.5000,32384,0
20110801,36150.0000,36150.0000,36025.0000,36037.5000,31086,0
20110802,37412.5000,38100.0000,37412.5000,37937.5000,39401,0
20110803,37400.0000,37550.0000,37400.0000,37500.0000,32192,0
20110804,36700.0000,36700.0000,36250.0000,36275.0000,37586,0
20110805,35850.0000,36225.0000,35850.0000,36150.0000,51354,0
20110808,34900.0000,35000.0000,34700.0000,34737.5000,63004,0
20110809,35250.0000,35250.0000,35150.0000,35187.5000,62170,0
20110810,36000.0000,36000.0000,35950.0000,35962.5000,55376,0
20110811,37550.0000,37550.0000,36600.0000,36650.0000,66458,0
20110812,37062.5000,37137.5000,36600.0000,36612.5000,32738,0
20110815,37075.0000,37100.0000,37050.0000,37075.0000,27556,0
20110816,36700.0000,37650.0000,36675.0000,37600.0000,39953,0
20110817,38025.0000,38025.0000,37875.0000,37900.0000,42449,0
20110818,36600.0000,37050.0000,36600.0000,36962.5000,45506,0
20110819,38075.0000,38125.0000,38025.0000,38062.5000,37912,0
20110822,38800.0000,38850.0000,38250.0000,38300.0000,33940,0
20110823,38700.0000,39300.0000,38675.0000,39225.0000,47366,0
20110824,39100.0000,39175.0000,38825.0000,38862.5000,50432,0
20110825,39637.5000,39637.5000,39250.0000,39387.5000,49064,0
20110826,39125.0000,40037.5000,39125.0000,39850.0000,58536,0
20110829,40200.0000,40200.0000,39675.0000,39750.0000,44238,0
20110830,39150.0000,39625.0000,39100.0000,39537.5000,54625,0
20110831,39250.0000,39650.0000,39225.0000,39575.0000,68635,0
20110901,39050.0000,39150.0000,37900.0000,38050.0000,68635,0
20110902,38325.0000,38925.0000,38325.0000,38775.0000,43600,0
20110906,38200.0000,38200.0000,37637.5000,38000.0000,41197,0
20110907,38650.0000,38650.0000,37475.0000,37575.0000,40755,0
20110908,37100.0000,37325.0000,36775.0000,36900.0000,42697,0
20110909,36800.0000,36800.0000,36450.0000,36487.5000,40612,0
20110912,35600.0000,36462.5000,35600.0000,36362.5000,60426,0
20110913,35512.5000,35512.5000,35075.0000,35100.0000,63669,0
20110914,35050.0000,35450.0000,35050.0000,35225.0000,45105,0
20110915,36575.0000,36575.0000,36562.5000,36562.5000,8461,0
20110916,36362.5000,36362.5000,36325.0000,36337.5000,10645,0
20110919,35662.5000,35662.5000,35525.0000,35525.0000,6146,0
20110920,35925.0000,35925.0000,35525.0000,35575.0000,5325,0
20110921,35700.0000,35700.0000,35087.5000,35087.5000,6520,0
20110922,33325.0000,33362.5000,33300.0000,33362.5000,10279,0
20110923,33750.0000,33850.0000,33750.0000,33762.5000,8645,0
20110926,34150.0000,34162.5000,34150.0000,34162.5000,9465,0
20110927,34250.0000,34600.0000,34250.0000,34600.0000,6789,0
20110928,33775.0000,33775.0000,33587.5000,33587.5000,8530,0
20110929,34000.0000,34300.0000,34000.0000,34287.5000,11397,0
20110930,32525.0000,32525.0000,32325.0000,32325.0000,23293,0
20111003,32900.0000,33050.0000,32850.0000,32850.0000,13140,0
20111004,32300.0000,32300.0000,31950.0000,32000.0000,13783,0
20111005,32650.0000,33000.0000,32437.5000,33000.0000,6831,0
20111006,32700.0000,32700.0000,32625.0000,32625.0000,6670,0
20111007,32500.0000,32500.0000,32200.0000,32200.0000,7074,0
20111010,32375.0000,32400.0000,32375.0000,32387.5000,6148,0
20111011,32650.0000,34850.0000,32650.0000,34750.0000,18669,0
20111012,33175.0000,33225.0000,33162.5000,33162.5000,18460,0
20111013,33100.0000,33100.0000,32675.0000,32675.0000,9448,0
20111014,32750.0000,32875.0000,32750.0000,32825.0000,8307,0
20111017,32900.0000,32900.0000,32900.0000,32900.0000,4484,0
20111018,32750.0000,33000.0000,32750.0000,32812.5000,11486,0
20111019,32587.5000,32587.5000,32587.5000,32587.5000,12215,0
20111020,33037.5000,33150.0000,33037.5000,33150.0000,12388,0
20111021,33400.0000,33400.0000,33225.0000,33287.5000,17782,0
20111024,33412.5000,33875.0000,33412.5000,33875.0000,12025,0
20111025,33825.0000,33825.0000,33575.0000,33637.5000,14424,0
20111026,33712.5000,33712.5000,32812.5000,32812.5000,15674,0
20111027,33950.0000,34000.0000,33950.0000,33987.5000,19296,0
20111028,33750.0000,34050.0000,33750.0000,34025.0000,17735,0
20111031,33325.0000,33350.0000,33225.0000,33225.0000,13448,0
20111101,32825.0000,33287.5000,32700.0000,33287.5000,18479,0
20111102,33075.0000,33075.0000,32950.0000,32950.0000,12288,0
20111103,33075.0000,33475.0000,33050.0000,33412.5000,21015,0
20111104,33200.0000,33250.0000,32975.0000,33225.0000,26365,0
20111107,33150.0000,33350.0000,33100.0000,33312.5000,42061,0
20111108,33475.0000,34000.0000,33475.0000,33975.0000,47880,0
20111109,33150.0000,33150.0000,33112.5000,33112.5000,48859,0
20111110,32500.0000,32500.0000,32300.0000,32350.0000,50096,0
20111111,32425.0000,32425.0000,32250.0000,32300.0000,42945,0
20111114,32050.0000,32050.0000,31825.0000,31912.5000,35659,0
20111115,31937.5000,32400.0000,31937.5000,32387.5000,44217,0
20111116,32075.0000,32075.0000,31875.0000,31887.5000,41863,0
20111117,31700.0000,31700.0000,30600.0000,30600.0000,43384,0
20111118,30550.0000,30750.0000,30250.0000,30737.5000,35659,0
20111121,30350.0000,30450.0000,30200.0000,30450.0000,29765,0
20111122,30575.0000,30575.0000,30087.5000,30150.0000,43410,0
20111123,29575.0000,29712.5000,29500.0000,29712.5000,43087,0
20111125,29550.0000,29550.0000,29450.0000,29450.0000,27607,0
20111128,29950.0000,29950.0000,29650.0000,29650.0000,43806,0
20111129,29850.0000,30825.0000,29850.0000,30800.0000,63277,0
20111130,31425.0000,31425.0000,30675.0000,30700.0000,58504,0
20111201,30312.5000,30775.0000,30312.5000,30712.5000,49880,0
20111202,30850.0000,31362.5000,30850.0000,31275.0000,52852,0
20111205,31375.0000,31550.0000,30550.0000,30575.0000,47552,0
20111206,30250.0000,30725.0000,30250.0000,30650.0000,48773,0
20111207,30450.0000,30475.0000,30000.0000,30025.0000,39600,0
20111208,29625.0000,30025.0000,29600.0000,29850.0000,44819,0
20111209,29425.0000,29925.0000,29400.0000,29800.0000,50118,0
20111212,29450.0000,29850.0000,29450.0000,29712.5000,37609,0
20111213,30100.0000,30150.0000,29950.0000,30025.0000,31601,0
20111214,29700.0000,29700.0000,28950.0000,29037.5000,47293,0
20111215,29962.5000,29962.5000,29962.5000,29962.5000,6662,0
20111216,30175.0000,30175.0000,30175.0000,30175.0000,3865,0
20111219,30950.0000,30950.0000,30925.0000,30950.0000,4211,0
20111220,31300.0000,31337.5000,31300.0000,31337.5000,5126,0
20111221,31000.0000,31787.5000,31000.0000,31787.5000,5381,0
20111222,32000.0000,32000.0000,32000.0000,32000.0000,4966,0
20111223,31975.0000,31975.0000,31975.0000,31975.0000,2990,0
20111227,32975.0000,33100.0000,32975.0000,33100.0000,4068,0
20111228,33475.0000,33475.0000,33425.0000,33425.0000,7047,0
20111229,33237.5000,33237.5000,33237.5000,33237.5000,6278,0
20111230,33650.0000,33650.0000,33562.5000,33562.5000,6000,0
20120103,33800.0000,33800.0000,33800.0000,33800.0000,9094,0
20120104,33925.0000,33925.0000,33400.0000,33400.0000,9435,0
20120105,32850.0000,32850.0000,32425.0000,32425.0000,10141,0
20120106,32637.5000,32637.5000,32150.0000,32187.5000,7053,0
20120109,33000.0000,33037.5000,33000.0000,33037.5000,16962,0
20120110,33025.0000,33025.0000,32950.0000,32950.0000,12446,0
20120111,33150.0000,33150.0000,33000.0000,33012.5000,14950,0
20120112,31350.0000,31350.0000,31050.0000,31350.0000,35683,0
20120113,31200.0000,31212.5000,31175.0000,31212.5000,22537,0
20120117,31362.5000,31400.0000,31362.5000,31400.0000,19128,0
20120118,30725.0000,30725.0000,30725.0000,30725.0000,17110,0
20120119,31175.0000,31175.0000,31175.0000,31175.0000,26662,0
20120120,31175.0000,31425.0000,31175.0000,31425.0000,16812,0
20120123,31875.0000,31900.0000,31875.0000,31887.5000,12302,0
20120124,32500.0000,32537.5000,32500.0000,32537.5000,24861,0
20120125,32812.5000,32812.5000,32812.5000,32812.5000,21352,0
20120126,33400.0000,33400.0000,33337.5000,33337.5000,17911,0
20120127,33275.0000,33275.0000,33087.5000,33087.5000,14597,0
20120130,33025.0000,33025.0000,32937.5000,32937.5000,17847,0
20120131,33875.0000,34075.0000,33875.0000,34012.5000,33391,0
20120201,34350.0000,34375.0000,34350.0000,34375.0000,34474,0
20120202,34150.0000,34150.0000,33900.0000,33900.0000,24495,0
20120203,34050.0000,34050.0000,33700.0000,33700.0000,19002,0
20120206,33950.0000,33987.5000,33950.0000,33987.5000,21168,0
20120207,33750.0000,33750.0000,33612.5000,33612.5000,35858,0
20120208,33425.0000,33425.0000,33425.0000,33425.0000,34231,0
20120209,33350.0000,33350.0000,32750.0000,32762.5000,47423,0
20120210,32325.0000,32325.0000,31850.0000,31900.0000,40536,0
20120213,32150.0000,32325.0000,31950.0000,32325.0000,54697,0
20120214,31950.0000,32000.0000,31875.0000,31950.0000,35316,0
20120215,32025.0000,32150.0000,31700.0000,31700.0000,37748,0
20120216,31675.0000,31850.0000,31675.0000,31762.5000,42713,0
20120217,32175.0000,32425.0000,32175.0000,32387.5000,37171,0
20120221,32075.0000,32075.0000,31837.5000,31837.5000,44272,0
20120222,31975.0000,32300.0000,31975.0000,32287.5000,53481,0
20120223,32125.0000,32150.0000,31950.0000,32050.0000,58484,0
20120224,32125.0000,32125.0000,32062.5000,32062.5000,44962,0
20120227,32500.0000,32662.5000,32500.0000,32637.5000,61235,0
20120228,32950.0000,33450.0000,32950.0000,33412.5000,55724,0
20120229,33550.0000,33575.0000,33225.0000,33400.0000,55958,0
20120301,33250.0000,33250.0000,33125.0000,33200.0000,50540,0
20120302,33675.0000,33750.0000,33625.0000,33725.0000,104149,0
20120305,33550.0000,33600.0000,33550.0000,33600.0000,99511,0
20120306,32850.0000,32925.0000,32825.0000,32887.5000,45494,0
20120307,32750.0000,32775.0000,31950.0000,31962.5000,65562,0
20120308,32300.0000,32300.0000,31725.0000,31737.5000,44059,0
20120309,31850.0000,32250.0000,31675.0000,32150.0000,54354,0
20120312,32050.0000,32562.5000,32050.0000,32562.5000,47302,0
20120313,32700.0000,32700.0000,32450.0000,32450.0000,42346,0
20120314,32400.0000,32425.0000,32187.5000,32187.5000,42011,0
20120315,32950.0000,33625.0000,32950.0000,33625.0000,23397,0
20120316,33425.0000,33900.0000,33425.0000,33862.5000,18021,0
20120319,33475.0000,33475.0000,33050.0000,33050.0000,17487,0
20120320,32675.0000,32675.0000,32575.0000,32575.0000,14739,0
20120321,32500.0000,32500.0000,32287.5000,32287.5000,11243,0
20120322,32100.0000,32775.0000,32100.0000,32775.0000,20118,0
20120323,33000.0000,33225.0000,33000.0000,33225.0000,19564,0
20120326,33325.0000,33512.5000,33325.0000,33512.5000,25800,0
20120327,32637.5000,32637.5000,32637.5000,32637.5000,35712,0
20120328,32125.0000,32175.0000,32125.0000,32175.0000,26525,0
20120329,32050.0000,32050.0000,31350.0000,31362.5000,58651,0
20120330,33725.0000,33725.0000,33550.0000,33700.0000,51172,0
20120402,33500.0000,33525.0000,33175.0000,33475.0000,39211,0
20120403,33050.0000,33450.0000,33050.0000,33450.0000,29583,0
20120404,32800.0000,32850.0000,32450.0000,32487.5000,32708,0
20120405,32850.0000,32850.0000,32312.5000,32312.5000,520,0
20120406,32850.0000,32850.0000,32312.5000,32312.5000,0,0
20120409,32300.0000,32475.0000,32300.0000,32450.0000,35741,0
20120410,32425.0000,32425.0000,31550.0000,31600.0000,53592,0
20120411,31800.0000,31800.0000,31650.0000,31675.0000,50956,0
20120412,32000.0000,32300.0000,32000.0000,32225.0000,67763,0
20120413,31550.0000,31550.0000,31512.5000,31512.5000,64764,0
20120416,31100.0000,31100.0000,31062.5000,31062.5000,46536,0
20120417,31025.0000,31025.0000,31012.5000,31012.5000,38842,0
20120418,31075.0000,31075.0000,30787.5000,30787.5000,62148,0
20120419,31350.0000,31525.0000,31350.0000,31500.0000,57400,0
20120420,31475.0000,31475.0000,31150.0000,31150.0000,56424,0
20120423,31150.0000,31675.0000,31125.0000,31625.0000,53770,0
20120424,31975.0000,32187.5000,31600.0000,31625.0000,66284,0
20120425,31400.0000,31400.0000,31325.0000,31325.0000,68748,0
20120426,31550.0000,31800.0000,31500.0000,31775.0000,52955,0
20120427,32025.0000,32675.0000,32025.0000,32500.0000,77706,0
20120430,32100.0000,32750.0000,32100.0000,32725.0000,59346,0
20120501,32325.0000,32325.0000,32100.0000,32150.0000,44037,0
20120502,30800.0000,30825.0000,30625.0000,30725.0000,84021,0
20120503,30900.0000,30900.0000,30775.0000,30775.0000,55693,0
20120504,30875.0000,30875.0000,30450.0000,30475.0000,72554,0
20120507,30350.0000,30600.0000,30150.0000,30600.0000,45245,0
20120508,30950.0000,30950.0000,30750.0000,30750.0000,91673,0
20120509,30375.0000,30375.0000,29850.0000,30000.0000,52783,0
20120510,29850.0000,30100.0000,29850.0000,30062.5000,51024,0
20120511,29950.0000,29950.0000,29725.0000,29850.0000,48920,0
20120514,29750.0000,29975.0000,29725.0000,29912.5000,84608,0
20120515,31112.5000,31112.5000,31112.5000,31112.5000,18094,0
20120516,31350.0000,32562.5000,31350.0000,32562.5000,28923,0
20120517,33400.0000,33475.0000,33400.0000,33475.0000,39704,0
20120518,35150.0000,35150.0000,35150.0000,35150.0000,52976,0
20120521,35475.0000,35700.0000,35412.5000,35700.0000,40262,0
20120522,34875.0000,34875.0000,34875.0000,34875.0000,30110,0
20120523,34050.0000,34050.0000,33975.0000,33987.5000,21331,0
20120524,33912.5000,33912.5000,33912.5000,33912.5000,19580,0
20120525,34375.0000,34725.0000,34375.0000,34725.0000,23949,0
20120529,33750.0000,33750.0000,33612.5000,33612.5000,16179,0
20120530,33462.5000,33462.5000,33462.5000,33462.5000,26664,0
20120531,33025.0000,33050.0000,33025.0000,33037.5000,28961,0
20120601,32775.0000,32800.0000,31537.5000,31537.5000,48463,0
20120604,32300.0000,32300.0000,32300.0000,32300.0000,30957,0
20120605,31800.0000,31825.0000,31525.0000,31525.0000,22918,0
20120606,31862.5000,32125.0000,31800.0000,31962.5000,29113,0
20120607,32900.0000,32925.0000,32900.0000,32900.0000,68048,0
20120608,32450.0000,32450.0000,32400.0000,32400.0000,39249,0
20120611,32425.0000,32425.0000,32400.0000,32412.5000,36489,0
20120612,31675.0000,31750.0000,31675.0000,31737.5000,52394,0
20120613,31750.0000,31750.0000,31712.5000,31712.5000,46714,0
20120614,32062.5000,32062.5000,32062.5000,32062.5000,30880,0
20120615,31275.0000,31337.5000,31275.0000,31337.5000,38779,0
20120618,31925.0000,32425.0000,31925.0000,32425.0000,32516,0
20120619,33400.0000,33450.0000,33400.0000,33450.0000,57775,0
20120620,33000.0000,34150.0000,33000.0000,34150.0000,43630,0
20120621,34100.0000,34100.0000,33850.0000,33925.0000,48575,0
20120622,34525.0000,34525.0000,34375.0000,34375.0000,47426,0
20120625,36575.0000,37075.0000,36412.5000,37050.0000,77831,0
20120626,37550.0000,37550.0000,37137.5000,37350.0000,69036,0
20120627,37850.0000,37850.0000,37400.0000,37562.5000,72310,0
20120628,37462.5000,37737.5000,37250.0000,37300.0000,62511,0
20120629,37750.0000,38025.0000,37337.5000,37862.5000,67647,0
20120702,38150.0000,38725.0000,37975.0000,38625.0000,43764,0
20120703,39000.0000,40000.0000,39000.0000,39962.5000,52772,0
20120705,40700.0000,42025.0000,40625.0000,41900.0000,62579,0
20120706,40325.0000,40375.0000,40300.0000,40312.5000,49626,0
20120709,42062.5000,42062.5000,41400.0000,41412.5000,48620,0
20120710,40625.0000,41550.0000,40625.0000,41062.5000,47856,0
20120711,41312.5000,41325.0000,41312.5000,41312.5000,66447,0
20120712,41850.0000,42400.0000,41850.0000,42337.5000,53489,0
20120713,43062.5000,43062.5000,42350.0000,42387.5000,42024,0
20120716,44887.5000,44887.5000,44887.5000,44887.5000,35469,0
20120717,44875.0000,44875.0000,44862.5000,44862.5000,37328,0
20120718,45900.0000,45900.0000,45625.0000,45625.0000,37602,0
20120719,46550.0000,46825.0000,46550.0000,46725.0000,58893,0
20120720,47412.5000,47412.5000,47412.5000,47412.5000,57405,0
20120723,46225.0000,46225.0000,45950.0000,45950.0000,42991,0
20120724,43575.0000,44412.5000,43575.0000,44412.5000,61946,0
20120725,45750.0000,45750.0000,45750.0000,45750.0000,47756,0
20120726,44862.5000,44862.5000,44862.5000,44862.5000,39129,0
20120727,45550.0000,45562.5000,45550.0000,45562.5000,36655,0
20120730,46337.5000,46487.5000,46125.0000,46362.5000,31367,0
20120731,45837.5000,45837.5000,45125.0000,45125.0000,43561,0
20120801,44362.5000,44850.0000,44050.0000,44687.5000,41540,0
20120802,43750.0000,44300.0000,43600.0000,43975.0000,35582,0
20120803,45625.0000,45625.0000,45150.0000,45187.5000,40408,0
20120806,44800.0000,45400.0000,44800.0000,45312.5000,37273,0
20120807,45137.5000,45137.5000,45137.5000,45137.5000,48138,0
20120808,45675.0000,45675.0000,45675.0000,45675.0000,65123,0
20120809,46375.0000,46425.0000,46325.0000,46350.0000,70671,0
20120810,45487.5000,45487.5000,45000.0000,45062.5000,85780,0
20120813,44012.5000,44012.5000,43775.0000,43787.5000,73095,0
20120814,43000.0000,43000.0000,42900.0000,42912.5000,56690,0
20120815,43100.0000,43312.5000,43025.0000,43312.5000,51061,0
20120816,44150.0000,44150.0000,44000.0000,44087.5000,52132,0
20120817,44650.0000,44825.0000,44650.0000,44725.0000,45952,0
20120820,44650.0000,45175.0000,44400.0000,45137.5000,52556,0
20120821,45850.0000,46100.0000,45675.0000,46100.0000,57817,0
20120822,45925.0000,45925.0000,45825.0000,45850.0000,47938,0
20120823,46125.0000,46125.0000,44675.0000,44737.5000,54972,0
20120824,44400.0000,44500.0000,44400.0000,44425.0000,45883,0
20120827,44275.0000,44275.0000,44062.5000,44062.5000,47036,0
20120828,44050.0000,44050.0000,43750.0000,43775.0000,50118,0
20120829,44350.0000,45300.0000,44350.0000,45287.5000,58745,0
20120830,45350.0000,45675.0000,44900.0000,45150.0000,63440,0
20120831,44750.0000,44750.0000,44350.0000,44475.0000,53641,0
20120904,44700.0000,44700.0000,44375.0000,44437.5000,46174,0
20120905,43300.0000,43550.0000,43300.0000,43387.5000,46761,0
20120906,43900.0000,44587.5000,43725.0000,44587.5000,58045,0
20120907,44600.0000,45275.0000,44600.0000,45250.0000,54668,0
20120910,44575.0000,44587.5000,44487.5000,44487.5000,53211,0
20120911,44825.0000,44825.0000,44150.0000,44187.5000,45309,0
20120912,44150.0000,44550.0000,44150.0000,44500.0000,67395,0
20120913,44700.0000,45125.0000,44700.0000,45100.0000,44849,0
20120914,45975.0000,46300.0000,45950.0000,46212.5000,74705,0
20120917,45100.0000,45100.0000,44500.0000,44512.5000,12441,0
20120918,43900.0000,43900.0000,43787.5000,43787.5000,11347,0
20120919,44687.5000,44687.5000,44687.5000,44687.5000,9433,0
20120920,44575.0000,44575.0000,44575.0000,44575.0000,21556,0
20120921,45450.0000,45450.0000,45400.0000,45400.0000,11444,0
20120924,45187.5000,45187.5000,45187.5000,45187.5000,11503,0
20120925,44912.5000,44912.5000,44912.5000,44912.5000,7169,0
20120926,44062.5000,44062.5000,44062.5000,44062.5000,13147,0
20120927,43412.5000,43412.5000,43412.5000,43412.5000,14361,0
20120928,45000.0000,45612.5000,45000.0000,45612.5000,29778,0
20121001,44800.0000,44800.0000,44800.0000,44800.0000,16058,0
20121002,44150.0000,44150.0000,44150.0000,44150.0000,9604,0
20121003,44062.5000,44200.0000,44062.5000,44200.0000,11689,0
20121004,44225.0000,44275.0000,43987.5000,43987.5000,10452,0
20121005,43437.5000,43437.5000,43437.5000,43437.5000,10211,0
20121008,43737.5000,43737.5000,43562.5000,43562.5000,10176,0
20121009,43787.5000,43787.5000,43787.5000,43787.5000,9502,0
20121010,44050.0000,44050.0000,44050.0000,44050.0000,10796,0
20121011,44850.0000,44850.0000,44850.0000,44850.0000,18769,0
20121012,43425.0000,43462.5000,43425.0000,43462.5000,16226,0
20121015,43025.0000,43025.0000,43025.0000,43025.0000,11817,0
20121016,43012.5000,43012.5000,43012.5000,43012.5000,10337,0
20121017,43437.5000,43437.5000,43437.5000,43437.5000,10944,0
20121018,44037.5000,44037.5000,44037.5000,44037.5000,11837,0
20121019,44187.5000,44187.5000,44187.5000,44187.5000,12583,0
20121022,44512.5000,44512.5000,44512.5000,44512.5000,12086,0
20121023,43725.0000,44100.0000,43725.0000,44100.0000,18898,0
20121024,44862.5000,44862.5000,44862.5000,44862.5000,17131,0
20121025,44337.5000,44337.5000,44337.5000,44337.5000,21638,0
20121026,43925.0000,43925.0000,43925.0000,43925.0000,23611,0
20121029,43637.5000,43637.5000,43637.5000,43637.5000,15089,0
20121030,43587.5000,43587.5000,43587.5000,43587.5000,30039,0
20121031,43975.0000,43975.0000,43950.0000,43962.5000,32709,0
20121101,44175.0000,44175.0000,44162.5000,44162.5000,26004,0
20121102,43800.0000,43925.0000,43800.0000,43925.0000,16244,0
20121105,43975.0000,43975.0000,43962.5000,43962.5000,30601,0
20121106,44500.0000,44525.0000,44500.0000,44525.0000,23951,0
20121107,45387.5000,45387.5000,45387.5000,45387.5000,40959,0
20121108,45250.0000,45875.0000,45250.0000,45825.0000,71771,0
20121109,45100.0000,45100.0000,45075.0000,45075.0000,73762,0
20121112,44500.0000,44500.0000,43500.0000,43625.0000,60418,0
20121113,43275.0000,43287.5000,43275.0000,43287.5000,51116,0
20121114,43212.5000,43212.5000,43162.5000,43200.0000,40845,0
20121115,43312.5000,43312.5000,42975.0000,43062.5000,44579,0
20121116,42675.0000,42750.0000,42625.0000,42687.5000,63465,0
20121119,42937.5000,42975.0000,42850.0000,42887.5000,40251,0
20121120,43037.5000,43100.0000,42950.0000,43025.0000,33845,0
20121121,43012.5000,43025.0000,42975.0000,42987.5000,45603,0
20121123,43225.0000,43225.0000,43075.0000,43075.0000,19809,0
20121126,43325.0000,43325.0000,43187.5000,43187.5000,52031,0
20121127,44350.0000,44450.0000,44350.0000,44425.0000,76793,0
20121128,44312.5000,44700.0000,44312.5000,44562.5000,72727,0
20121129,44475.0000,44562.5000,44200.0000,44275.0000,70439,0
20121130,43962.5000,43962.5000,43125.0000,43175.0000,90078,0
20121203,43625.0000,43625.0000,43000.0000,43037.5000,52652,0
20121204,43137.5000,43137.5000,42800.0000,42825.0000,47938,0
20121205,42850.0000,43000.0000,42850.0000,43000.0000,40564,0
20121206,42950.0000,43150.0000,42800.0000,43100.0000,36244,0
20121207,43000.0000,43125.0000,42975.0000,43050.0000,50338,0
20121210,42462.5000,42500.0000,42425.0000,42437.5000,63583,0
20121211,42075.0000,42212.5000,41025.0000,41075.0000,98796,0
20121212,41000.0000,41000.0000,40600.0000,40600.0000,65706,0
20121213,40600.0000,40600.0000,40375.0000,40425.0000,58126,0
20121214,40550.0000,40700.0000,40550.0000,40700.0000,39684,0
20121217,41012.5000,41012.5000,41012.5000,41012.5000,6910,0
20121218,41150.0000,41150.0000,41150.0000,41150.0000,10515,0
20121219,40975.0000,40975.0000,40862.5000,40862.5000,15487,0
20121220,40100.0000,40100.0000,40100.0000,40100.0000,11238,0
20121221,40100.0000,40100.0000,40100.0000,40100.0000,10032,0
20121224,40175.0000,40175.0000,40175.0000,40175.0000,3143,0
20121226,39225.0000,39250.0000,39225.0000,39225.0000,4699,0
20121227,39112.5000,39112.5000,39112.5000,39112.5000,8747,0
20121228,39425.0000,39425.0000,39425.0000,39425.0000,9056,0
20121231,39387.5000,39387.5000,39387.5000,39387.5000,15738,0
20130102,38937.5000,38937.5000,38300.0000,38300.0000,10533,0
20130103,38250.0000,38250.0000,38125.0000,38237.5000,13296,0
20130104,37837.5000,37837.5000,37837.5000,37837.5000,10723,0
20130107,38175.0000,38175.0000,37850.0000,38050.0000,10230,0
20130108,38012.5000,38012.5000,38012.5000,38012.5000,12408,0
20130109,37725.0000,37725.0000,37725.0000,37725.0000,30301,0
20130110,37675.0000,37675.0000,37675.0000,37675.0000,33840,0
20130111,37812.5000,38862.5000,37812.5000,38100.0000,25674,0
20130114,38675.0000,38675.0000,38675.0000,38675.0000,44816,0
20130115,39550.0000,39550.0000,39550.0000,39550.0000,25021,0
20130116,39900.0000,39900.0000,39650.0000,39687.5000,10536,0
20130117,39487.5000,39487.5000,39487.5000,39487.5000,14366,0
20130118,39987.5000,39987.5000,39987.5000,39987.5000,12452,0
20130122,39425.0000,39425.0000,39425.0000,39425.0000,21047,0
20130123,39187.5000,39187.5000,39187.5000,39187.5000,14153,0
20130124,38850.0000,38850.0000,38850.0000,38850.0000,11379,0
20130125,39237.5000,39237.5000,39237.5000,39237.5000,14985,0
20130128,39100.0000,39400.0000,39100.0000,39400.0000,9698,0
20130129,39287.5000,39287.5000,39287.5000,39287.5000,9247,0
20130130,39637.5000,39787.5000,39637.5000,39787.5000,25088,0
20130131,39550.0000,39600.0000,39400.0000,39400.0000,26008,0
20130201,38662.5000,38662.5000,38650.0000,38662.5000,26750,0
20130204,38500.0000,38537.5000,38500.0000,38537.5000,14124,0
20130205,38212.5000,38212.5000,38212.5000,38212.5000,27671,0
20130206,38462.5000,38462.5000,38462.5000,38462.5000,44396,0
20130207,38150.0000,38150.0000,38150.0000,38150.0000,49305,0
20130208,38100.0000,38125.0000,38100.0000,38125.0000,50601,0
20130211,37462.5000,37462.5000,37462.5000,37462.5000,54649,0
20130212,36837.5000,37000.0000,36837.5000,36975.0000,62055,0
20130213,37187.5000,37225.0000,37175.0000,37175.0000,50445,0
20130214,37012.5000,37012.5000,37012.5000,37012.5000,47517,0
20130215,37437.5000,37475.0000,37412.5000,37425.0000,42768,0
20130219,36900.0000,36937.5000,36900.0000,36937.5000,44298,0
20130220,37200.0000,37262.5000,37200.0000,37262.5000,39771,0
20130221,36425.0000,36425.0000,36125.0000,36200.0000,74572,0
20130222,36362.5000,36362.5000,35875.0000,35937.5000,60359,0
20130225,35800.0000,35800.0000,35262.5000,35262.5000,60279,0
20130226,35375.0000,35575.0000,35375.0000,35550.0000,69916,0
20130227,35875.0000,35975.0000,35550.0000,35600.0000,78561,0
20130228,35925.0000,36150.0000,35550.0000,35725.0000,59909,0
20130301,35562.5000,36050.0000,35562.5000,36025.0000,55892,0
20130304,35675.0000,35675.0000,35125.0000,35125.0000,59188,0
20130305,35125.0000,35437.5000,35050.0000,35300.0000,43890,0
20130306,35387.5000,35400.0000,34000.0000,34187.5000,71183,0
20130307,34150.0000,34825.0000,34075.0000,34775.0000,55277,0
20130308,34812.5000,35150.0000,34362.5000,34850.0000,57172,0
20130311,34800.0000,35412.5000,34687.5000,35000.0000,39049,0
20130312,34962.5000,35325.0000,34787.5000,35175.0000,43150,0
20130313,35137.5000,35562.5000,34850.0000,35500.0000,65298,0
20130314,35525.0000,36275.0000,35375.0000,36237.5000,62016,0
20130315,35987.5000,36100.0000,35625.0000,36062.5000,27618,0
20130318,35962.5000,35987.5000,35350.0000,35650.0000,23257,0
20130319,35612.5000,36125.0000,35487.5000,36037.5000,20736,0
20130320,36037.5000,36737.5000,35987.5000,36700.0000,23242,0
20130321,36687.5000,36712.5000,36237.5000,36375.0000,16246,0
20130322,36337.5000,36500.0000,35775.0000,36462.5000,16172,0
20130325,36450.0000,36537.5000,36162.5000,36450.0000,19072,0
20130326,36387.5000,36687.5000,36275.0000,36612.5000,29266,0
20130327,36575.0000,36975.0000,36437.5000,36800.0000,22923,0
20130328,36800.0000,37025.0000,34312.5000,34550.0000,55461,0
20130401,34362.5000,34612.5000,33237.5000,33450.0000,47527,0
20130402,33612.5000,33975.0000,33512.5000,33862.5000,55306,0
20130403,34000.0000,35150.0000,33862.5000,35062.5000,68374,0
20130404,35062.5000,35512.5000,34450.0000,34975.0000,61983,0
20130405,34850.0000,35262.5000,34712.5000,35212.5000,39260,0
20130408,35300.0000,36000.0000,35250.0000,35875.0000,45188,0
20130409,35900.0000,35912.5000,35437.5000,35700.0000,50735,0
20130410,35600.0000,35912.5000,34687.5000,35150.0000,69165,0
20130411,35175.0000,35562.5000,35000.0000,35162.5000,56720,0
20130412,35200.0000,36025.0000,35187.5000,35975.0000,48799,0
20130415,35975.0000,36000.0000,34725.0000,34962.5000,51785,0
20130416,34950.0000,35412.5000,34750.0000,35387.5000,40885,0
20130417,35387.5000,35912.5000,35075.0000,35362.5000,58696,0
20130418,35437.5000,35775.0000,35012.5000,35337.5000,41796,0
20130419,35400.0000,35700.0000,35000.0000,35575.0000,47419,0
20130422,35500.0000,35550.0000,34562.5000,35125.0000,56297,0
20130423,35125.0000,35212.5000,34412.5000,34775.0000,44934,0
20130424,34787.5000,34825.0000,34387.5000,34600.0000,49542,0
20130425,34525.0000,35325.0000,34500.0000,35187.5000,58552,0
20130426,35187.5000,35187.5000,34487.5000,34625.0000,51936,0
20130429,34750.0000,35987.5000,34650.0000,35825.0000,73136,0
20130430,35825.0000,36837.5000,35250.0000,36550.0000,89457,0
20130501,36612.5000,36612.5000,35662.5000,36050.0000,52910,0
20130502,36025.0000,36500.0000,35887.5000,36425.0000,40537,0
20130503,36375.0000,36750.0000,35825.0000,36050.0000,48579,0
20130506,35687.5000,35750.0000,35025.0000,35137.5000,55775,0
20130507,35150.0000,35550.0000,34912.5000,35450.0000,50254,0
20130508,35450.0000,35637.5000,34987.5000,35300.0000,41060,0
20130509,35250.0000,36387.5000,35137.5000,36175.0000,63410,0
20130510,36075.0000,36200.0000,35100.0000,35212.5000,53116,0
20130513,35162.5000,35937.5000,35062.5000,35487.5000,52854,0
20130514,35500.0000,35837.5000,35337.5000,35537.5000,38807,0
20130515,35975.0000,35987.5000,35062.5000,35112.5000,8976,0
20130516,35112.5000,35362.5000,34512.5000,34800.0000,17742,0
20130517,34812.5000,34862.5000,34425.0000,34550.0000,8648,0
20130520,34525.0000,34775.0000,34100.0000,34637.5000,9442,0
20130521,34612.5000,34612.5000,34075.0000,34400.0000,7708,0
20130522,34437.5000,34987.5000,34362.5000,34787.5000,9031,0
20130523,34737.5000,35750.0000,34700.0000,35487.5000,17104,0
20130524,35500.0000,35712.5000,35150.0000,35225.0000,11398,0
20130528,35250.0000,35625.0000,34787.5000,35087.5000,16735,0
20130529,35050.0000,35600.0000,34837.5000,35562.5000,16081,0
20130530,35400.0000,35500.0000,34800.0000,35400.0000,21305,0
20130531,35337.5000,35875.0000,35112.5000,35775.0000,24008,0
20130603,35812.5000,36200.0000,35137.5000,35925.0000,26951,0
20130604,35912.5000,36087.5000,35487.5000,35887.5000,20811,0
20130605,35900.0000,36037.5000,35412.5000,35450.0000,16897,0
20130606,35450.0000,35687.5000,35050.0000,35275.0000,27777,0
20130607,35237.5000,35562.5000,35137.5000,35237.5000,24174,0
20130610,35050.0000,35112.5000,34462.5000,34950.0000,34469,0
20130611,34950.0000,35350.0000,34787.5000,35250.0000,35316,0
20130612,35150.0000,35225.0000,34350.0000,34550.0000,42276,0
20130613,34562.5000,34737.5000,34150.0000,34687.5000,48264,0
20130614,34687.5000,34687.5000,34225.0000,34437.5000,41607,0
20130617,34300.0000,34800.0000,34112.5000,34387.5000,37520,0
20130618,34462.5000,34837.5000,34387.5000,34737.5000,41048,0
20130619,34600.0000,35900.0000,34487.5000,35712.5000,56883,0
20130620,35637.5000,35737.5000,35087.5000,35387.5000,46319,0
20130621,35350.0000,35575.0000,35137.5000,35250.0000,34289,0
20130624,35062.5000,35087.5000,34250.0000,34387.5000,77865,0
20130625,34387.5000,34725.0000,34212.5000,34250.0000,39922,0
20130626,34250.0000,34512.5000,33800.0000,33850.0000,44478,0
20130627,33850.0000,34162.5000,33637.5000,33687.5000,49754,0
20130628,33650.0000,33912.5000,32800.0000,32887.5000,66858,0
20130701,32750.0000,33350.0000,32637.5000,32750.0000,39314,0
20130702,32812.5000,33400.0000,32612.5000,32912.5000,64451,0
20130703,32900.0000,33562.5000,32900.0000,33250.0000,53264,0
20130705,33537.5000,33625.0000,32950.0000,33000.0000,38981,0
20130708,32975.0000,33575.0000,32937.5000,33150.0000,45553,0
20130709,33150.0000,34150.0000,33125.0000,33875.0000,62026,0
20130710,33812.5000,34112.5000,33437.5000,33950.0000,51856,0
20130711,33950.0000,34650.0000,33787.5000,34150.0000,63279,0
20130712,34150.0000,34387.5000,33950.0000,34050.0000,39456,0
20130715,34537.5000,34550.0000,34012.5000,34112.5000,25009,0
20130716,34212.5000,34700.0000,33925.0000,34125.0000,26581,0
20130717,34137.5000,34325.0000,33850.0000,33887.5000,21833,0
20130718,33900.0000,33987.5000,33425.0000,33650.0000,28954,0
20130719,33662.5000,34025.0000,33475.0000,33762.5000,27242,0
20130722,33887.5000,33925.0000,33337.5000,33562.5000,29342,0
20130723,33562.5000,33562.5000,33100.0000,33275.0000,21175,0
20130724,33287.5000,33612.5000,33175.0000,33200.0000,27850,0
20130725,33175.0000,33350.0000,32912.5000,33037.5000,24225,0
20130726,33037.5000,33437.5000,32975.0000,33075.0000,25487,0
20130729,33062.5000,33325.0000,32962.5000,33162.5000,22776,0
20130730,33137.5000,33725.0000,33087.5000,33387.5000,38968,0
20130731,33287.5000,33962.5000,33287.5000,33850.0000,61317,0
20130801,33800.0000,33987.5000,33050.0000,33525.0000,55270,0
20130802,33500.0000,33987.5000,33450.0000,33650.0000,43898,0
20130805,33625.0000,33925.0000,32700.0000,32887.5000,59952,0
20130806,32937.5000,33175.0000,32725.0000,33137.5000,40114,0
20130807,33125.0000,33262.5000,32562.5000,32812.5000,61146,0
20130808,32762.5000,33012.5000,32600.0000,32687.5000,60986,0
20130809,32700.0000,32875.0000,32175.0000,32362.5000,81784,0
20130812,32362.5000,32900.0000,32150.0000,32450.0000,77209,0
20130813,32525.0000,32875.0000,31975.0000,32075.0000,70825,0
20130814,31950.0000,32225.0000,31775.0000,32137.5000,62313,0
20130815,32187.5000,32650.0000,32037.5000,32475.0000,70783,0
20130816,32487.5000,32675.0000,31912.5000,32175.0000,58027,0
20130819,32500.0000,32737.5000,32362.5000,32675.0000,52969,0
20130820,32675.0000,32800.0000,32275.0000,32300.0000,38610,0
20130821,32325.0000,32937.5000,32262.5000,32462.5000,59752,0
20130822,32500.0000,32550.0000,32000.0000,32025.0000,50715,0
20130823,31900.0000,32400.0000,31900.0000,32300.0000,39510,0
20130826,32600.0000,33825.0000,32562.5000,33337.5000,95179,0
20130827,33325.0000,33512.5000,33037.5000,33187.5000,60858,0
20130828,33287.5000,33475.0000,32912.5000,32975.0000,39423,0
20130829,32975.0000,33187.5000,32600.0000,32712.5000,48111,0
20130830,32712.5000,32937.5000,32512.5000,32700.0000,35788,0
20130903,33187.5000,33200.0000,32250.0000,32362.5000,43372,0
20130904,32350.0000,32400.0000,32000.0000,32312.5000,41744,0
20130905,32300.0000,32325.0000,31837.5000,32012.5000,39189,0
20130906,31950.0000,32650.0000,31912.5000,32387.5000,42897,0
20130909,32425.0000,32575.0000,31962.5000,32062.5000,29979,0
20130910,32062.5000,32412.5000,32000.0000,32325.0000,31423,0
20130911,32400.0000,32625.0000,32100.0000,32400.0000,43113,0
20130912,32387.5000,32750.0000,31862.5000,32650.0000,54037,0
20130913,32650.0000,32650.0000,32000.0000,32075.0000,42326,0
20130916,32600.0000,32975.0000,32462.5000,32600.0000,7415,0
20130917,32687.5000,33112.5000,32575.0000,32675.0000,8387,0
20130918,32650.0000,32925.0000,32612.5000,32875.0000,5389,0
20130919,32900.0000,33675.0000,32862.5000,33375.0000,13126,0
20130920,33350.0000,33475.0000,32712.5000,32850.0000,6635,0
20130923,32850.0000,33362.5000,32825.0000,33200.0000,6970,0
20130924,33200.0000,33512.5000,33000.0000,33425.0000,9082,0
20130925,33412.5000,34237.5000,33412.5000,34037.5000,14109,0
20130926,34050.0000,34450.0000,33950.0000,34412.5000,12716,0
20130927,34375.0000,34700.0000,34250.0000,34575.0000,14062,0
20130930,34537.5000,35150.0000,34262.5000,34350.0000,15652,0
20131001,34312.5000,34600.0000,34050.0000,34475.0000,19931,0
20131002,34450.0000,34875.0000,34300.0000,34687.5000,14451,0
20131003,34662.5000,35287.5000,34662.5000,34850.0000,21141,0
20131004,34787.5000,35037.5000,34675.0000,34812.5000,21820,0
20131007,34812.5000,35300.0000,34775.0000,35225.0000,17052,0
20131008,35212.5000,35462.5000,34887.5000,35175.0000,11668,0
20131009,35100.0000,35237.5000,34862.5000,35025.0000,12269,0
20131010,35012.5000,35300.0000,34687.5000,34762.5000,8795,0
20131011,34712.5000,35200.0000,34587.5000,35050.0000,14306,0
20131014,34987.5000,35250.0000,34775.0000,35087.5000,7512,0
20131015,35050.0000,35150.0000,34750.0000,34775.0000,9193,0
20131016,34775.0000,34900.0000,34400.0000,34550.0000,8740,0
20131017,34550.0000,35125.0000,34500.0000,34800.0000,17494,0
20131018,34825.0000,35762.5000,34825.0000,35725.0000,21379,0
20131021,35725.0000,36000.0000,35162.5000,35487.5000,18749,0
20131022,35487.5000,35712.5000,35287.5000,35537.5000,8629,0
20131023,35537.5000,36025.0000,35475.0000,35575.0000,14151,0
20131024,35562.5000,35862.5000,35312.5000,35350.0000,18230,0
20131025,35350.0000,35612.5000,35050.0000,35087.5000,15369,0
20131028,35012.5000,35075.0000,34575.0000,34600.0000,12781,0
20131029,34600.0000,34775.0000,34375.0000,34625.0000,25254,0
20131030,34787.5000,34975.0000,34262.5000,34325.0000,18148,0
20131031,34337.5000,34425.0000,33937.5000,33975.0000,45793,0
20131101,34000.0000,34200.0000,33800.0000,33987.5000,29711,0
20131104,33925.0000,34175.0000,33675.0000,33712.5000,20484,0
20131105,33700.0000,33812.5000,33312.5000,33362.5000,22298,0
20131106,33412.5000,33562.5000,33100.0000,33137.5000,33760,0
20131107,33162.5000,33375.0000,33125.0000,33187.5000,52249,0
20131108,33212.5000,33462.5000,32750.0000,33075.0000,50059,0
20131111,33150.0000,33525.0000,32837.5000,32862.5000,60406,0
20131112,32912.5000,33125.0000,32750.0000,32787.5000,55122,0
20131113,32850.0000,32950.0000,32662.5000,32775.0000,48097,0
20131114,32800.0000,33137.5000,32725.0000,32762.5000,61348,0
20131115,32800.0000,32962.5000,32650.0000,32725.0000,44403,0
20131118,32787.5000,33012.5000,32600.0000,32625.0000,37808,0
20131119,32650.0000,33025.0000,32600.0000,32962.5000,65328,0
20131120,33000.0000,33150.0000,32725.0000,32775.0000,42477,0
20131121,32787.5000,33062.5000,32700.0000,32737.5000,45957,0
20131122,32775.0000,33000.0000,32750.0000,32850.0000,49720,0
20131125,32925.0000,33112.5000,32862.5000,32962.5000,47520,0
20131126,32975.0000,33037.5000,32662.5000,32800.0000,50956,0
20131127,32837.5000,33350.0000,32812.5000,33175.0000,62347,0
20131129,33425.0000,33537.5000,33250.0000,33437.5000,33046,0
20131202,33437.5000,33737.5000,33025.0000,33087.5000,47028,0
20131203,33187.5000,33462.5000,33100.0000,33412.5000,39377,0
20131204,33425.0000,33612.5000,33037.5000,33087.5000,46950,0
20131205,33100.0000,33150.0000,32537.5000,32600.0000,60112,0
20131206,32600.0000,32750.0000,32462.5000,32550.0000,31931,0
20131209,32575.0000,32862.5000,32462.5000,32525.0000,31805,0
20131210,32500.0000,32625.0000,31750.0000,31937.5000,69906,0
20131211,32012.5000,32175.0000,31762.5000,32037.5000,37188,0
20131212,32050.0000,32137.5000,31512.5000,31687.5000,50168,0
20131213,31687.5000,31750.0000,31325.0000,31437.5000,41666,0
20131216,31775.0000,31775.0000,31362.5000,31387.5000,9833,0
20131217,31412.5000,31612.5000,31250.0000,31300.0000,10019,0
20131218,31250.0000,31250.0000,30937.5000,30962.5000,15586,0
20131219,31050.0000,31375.0000,30825.0000,30875.0000,10663,0
20131220,30850.0000,31150.0000,30700.0000,31037.5000,15148,0
20131223,31075.0000,31112.5000,30775.0000,30837.5000,4700,0
20131224,30887.5000,30900.0000,30650.0000,30675.0000,2841,0
20131226,30675.0000,30725.0000,30437.5000,30675.0000,5039,0
20131227,30750.0000,30862.5000,30525.0000,30812.5000,5535,0
20131230,30750.0000,30787.5000,30350.0000,30375.0000,4089,0
20131231,30425.0000,30712.5000,30312.5000,30600.0000,8721,0
20140102,30575.0000,30575.0000,30112.5000,30187.5000,9824,0
20140103,30250.0000,30700.0000,30137.5000,30562.5000,12674,0
20140106,30600.0000,30887.5000,30525.0000,30562.5000,8879,0
20140107,30612.5000,30775.0000,30362.5000,30387.5000,13380,0
20140108,30437.5000,30600.0000,29637.5000,29725.0000,13591,0
20140109,29700.0000,29812.5000,29187.5000,29475.0000,18433,0
20140110,29487.5000,29900.0000,28350.0000,28750.0000,31086,0
20140113,28850.0000,29100.0000,28812.5000,29025.0000,19135,0
20140114,28950.0000,29337.5000,28887.5000,29312.5000,11966,0
20140115,29312.5000,29325.0000,28687.5000,28737.5000,15896,0
20140116,28762.5000,29037.5000,28550.0000,28987.5000,17935,0
20140117,28987.5000,29062.5000,28475.0000,28525.0000,9938,0
20140121,28650.0000,28712.5000,28387.5000,28450.0000,16676,0
20140122,28450.0000,28662.5000,28362.5000,28400.0000,13031,0
20140123,28425.0000,29212.5000,28412.5000,28812.5000,15838,0
20140124,28875.0000,29000.0000,28462.5000,28575.0000,13782,0
20140127,28600.0000,28925.0000,28462.5000,28487.5000,19837,0
20140128,28500.0000,28750.0000,28500.0000,28587.5000,23796,0
20140129,28600.0000,28600.0000,27750.0000,27800.0000,43781,0
20140130,27825.0000,28012.5000,27675.0000,27812.5000,37700,0
20140131,27887.5000,28050.0000,27737.5000,27912.5000,23095,0
20140203,27900.0000,28312.5000,27825.0000,28287.5000,22696,0
20140204,28287.5000,29400.0000,28200.0000,29337.5000,35845,0
20140205,29337.5000,29512.5000,29062.5000,29462.5000,34280,0
20140206,29450.0000,29725.0000,29050.0000,29112.5000,37887,0
20140207,29150.0000,29350.0000,28362.5000,28962.5000,66422,0
20140210,28850.0000,29537.5000,28600.0000,29250.0000,56577,0
20140211,29275.0000,29500.0000,29100.0000,29450.0000,71452,0
20140212,29400.0000,29787.5000,29187.5000,29312.5000,61734,0
20140213,29300.0000,29750.0000,29225.0000,29700.0000,47532,0
20140214,29650.0000,30000.0000,29625.0000,29812.5000,43640,0
20140218,29862.5000,30400.0000,29812.5000,30375.0000,57482,0
20140219,30375.0000,30700.0000,30212.5000,30675.0000,57470,0
20140220,30650.0000,30725.0000,30387.5000,30675.0000,72267,0
20140221,30687.5000,30725.0000,30237.5000,30275.0000,41998,0
20140224,30087.5000,30875.0000,30025.0000,30850.0000,58260,0
20140225,30862.5000,31000.0000,30250.0000,30900.0000,79486,0
20140226,30875.0000,30925.0000,30250.0000,30275.0000,54117,0
20140227,30250.0000,30350.0000,29412.5000,29462.5000,79839,0
20140228,29500.0000,30250.0000,29500.0000,30112.5000,55828,0
20140303,30600.0000,32225.0000,30562.5000,31575.0000,130649,0
20140304,31600.0000,32287.5000,31050.0000,32175.0000,71066,0
20140305,32050.0000,32225.0000,31800.0000,32125.0000,55961,0
20140306,32062.5000,32450.0000,31812.5000,32300.0000,44360,0
20140307,32325.0000,33150.0000,32212.5000,32700.0000,75498,0
20140310,32725.0000,32837.5000,31950.0000,32037.5000,53020,0
20140311,32000.0000,33362.5000,31850.0000,32950.0000,68084,0
20140312,32937.5000,34300.0000,32600.0000,34187.5000,80264,0
20140313,34112.5000,34825.0000,33550.0000,33687.5000,78896,0
20140314,33612.5000,34550.0000,33487.5000,34362.5000,63855,0
20140317,34500.0000,34837.5000,33750.0000,33912.5000,18870,0
20140318,33900.0000,34812.5000,33800.0000,34775.0000,18100,0
20140319,34725.0000,35975.0000,34450.0000,35850.0000,43857,0
20140320,35750.0000,36262.5000,34787.5000,35275.0000,49592,0
20140321,35325.0000,35437.5000,34700.0000,34775.0000,25151,0
20140324,34687.5000,36037.5000,34437.5000,35837.5000,30947,0
20140325,35837.5000,35925.0000,35437.5000,35587.5000,27602,0
20140326,35600.0000,35762.5000,34962.5000,35062.5000,24450,0
20140327,35050.0000,35862.5000,34825.0000,35725.0000,24669,0
20140328,35600.0000,35612.5000,34875.0000,34962.5000,28352,0
20140331,35100.0000,35300.0000,33775.0000,35050.0000,29019,0
20140401,35000.0000,35075.0000,34400.0000,34500.0000,38685,0
20140402,34500.0000,34625.0000,33500.0000,33750.0000,43537,0
20140403,33750.0000,34125.0000,33600.0000,34075.0000,21413,0
20140404,33950.0000,34100.0000,33275.0000,33800.0000,35842,0
20140407,33850.0000,34275.0000,33625.0000,34150.0000,44348,0
20140408,34200.0000,34625.0000,33825.0000,34475.0000,48939,0
20140409,34450.0000,34775.0000,33550.0000,33875.0000,74627,0
20140410,33875.0000,33900.0000,33175.0000,33500.0000,59566,0
20140411,33600.0000,33725.0000,33175.0000,33425.0000,43682,0
20140414,33725.0000,34875.0000,33625.0000,34325.0000,54739,0
20140415,34300.0000,35550.0000,34100.0000,35475.0000,66183,0
20140416,35425.0000,35925.0000,34525.0000,34775.0000,75210,0
20140417,34775.0000,35475.0000,34675.0000,34950.0000,46686,0
20140421,34900.0000,34900.0000,33525.0000,33750.0000,58068,0
20140422,33775.0000,34225.0000,33450.0000,33950.0000,68949,0
20140423,34000.0000,34250.0000,33650.0000,34125.0000,45287,0
20140424,34175.0000,35125.0000,33875.0000,34800.0000,76030,0
20140425,34825.0000,35475.0000,34725.0000,35425.0000,49093,0
20140428,35400.0000,35850.0000,34875.0000,35400.0000,62855,0
20140429,35500.0000,35850.0000,35200.0000,35800.0000,54253,0
20140430,35750.0000,36237.5000,35537.5000,36075.0000,62987,0
20140501,36150.0000,36225.0000,35062.5000,35362.5000,55386,0
20140502,35462.5000,36037.5000,35312.5000,35800.0000,47837,0
20140505,36150.0000,37025.0000,36075.0000,36450.0000,60657,0
20140506,36675.0000,37200.0000,36187.5000,36950.0000,55632,0
20140507,36887.5000,36987.5000,36362.5000,36887.5000,45444,0
20140508,36687.5000,36887.5000,36387.5000,36762.5000,47795,0
20140509,36675.0000,36975.0000,36075.0000,36125.0000,69611,0
20140512,36112.5000,36112.5000,35000.0000,35750.0000,51931,0
20140513,35700.0000,35762.5000,35200.0000,35462.5000,39881,0
20140514,35900.0000,35900.0000,34837.5000,34950.0000,16433,0
20140515,34950.0000,34962.5000,34287.5000,34350.0000,11528,0
20140516,34400.0000,34587.5000,33975.0000,34162.5000,12656,0
20140519,34075.0000,34337.5000,33600.0000,34187.5000,24297,0
20140520,34187.5000,34750.0000,33800.0000,34025.0000,22197,0
20140521,33900.0000,34287.5000,33687.5000,33762.5000,35806,0
20140522,33800.0000,34025.0000,33237.5000,33500.0000,31298,0
20140523,33525.0000,33687.5000,33112.5000,33187.5000,24116,0
20140527,32937.5000,32987.5000,32600.0000,32650.0000,17531,0
20140528,32500.0000,32650.0000,32250.0000,32525.0000,12297,0
20140529,32525.0000,32800.0000,32062.5000,32225.0000,13371,0
20140530,32237.5000,32437.5000,31887.5000,31987.5000,20024,0
20140602,31875.0000,31925.0000,31437.5000,31587.5000,24003,0
20140603,31587.5000,31725.0000,31075.0000,31150.0000,22603,0
20140604,31150.0000,31500.0000,31075.0000,31250.0000,17009,0
20140605,31237.5000,31375.0000,30775.0000,30812.5000,17250,0
20140606,30800.0000,31562.5000,30687.5000,31512.5000,32824,0
20140609,31475.0000,31887.5000,30975.0000,31237.5000,34524,0
20140610,31325.0000,31400.0000,30562.5000,30650.0000,40492,0
20140611,30700.0000,31000.0000,30025.0000,30075.0000,47451,0
20140612,30000.0000,30275.0000,29825.0000,29850.0000,48918,0
20140613,29875.0000,30262.5000,29737.5000,29825.0000,47845,0
20140616,29812.5000,30237.5000,29500.0000,29562.5000,37009,0
20140617,29612.5000,29725.0000,29312.5000,29537.5000,53216,0
20140618,29575.0000,30350.0000,29537.5000,29812.5000,44033,0
20140619,29787.5000,30225.0000,29737.5000,30125.0000,40518,0
20140620,30100.0000,30162.5000,29587.5000,29662.5000,36842,0
20140623,29662.5000,30050.0000,29362.5000,29450.0000,44615,0
20140624,29462.5000,29475.0000,28962.5000,29037.5000,37866,0
20140625,29000.0000,29237.5000,28850.0000,29212.5000,40238,0
20140626,29200.0000,29500.0000,28987.5000,29237.5000,57542,0
20140627,29237.5000,29875.0000,29200.0000,29687.5000,50866,0
20140630,29600.0000,29625.0000,28375.0000,28875.0000,72070,0
20140701,28875.0000,29050.0000,28462.5000,28625.0000,47890,0
20140702,28675.0000,28850.0000,28437.5000,28775.0000,33183,0
20140703,28812.5000,29050.0000,28600.0000,28975.0000,34560,0
20140707,28812.5000,28850.0000,27800.0000,27837.5000,52154,0
20140708,27862.5000,28050.0000,27750.0000,27812.5000,37995,0
20140709,27812.5000,27912.5000,27387.5000,27562.5000,39039,0
20140710,27600.0000,27800.0000,27312.5000,27425.0000,39254,0
20140711,27362.5000,27487.5000,26250.0000,26300.0000,67884,0
20140714,27387.5000,28087.5000,27325.0000,28025.0000,21263,0
20140715,28000.0000,28150.0000,27675.0000,28050.0000,19594,0
20140716,28050.0000,28387.5000,27975.0000,28100.0000,13868,0
20140717,28100.0000,29225.0000,27750.0000,28675.0000,38349,0
20140718,28750.0000,28912.5000,27750.0000,27812.5000,21733,0
20140721,27750.0000,27750.0000,27387.5000,27712.5000,17931,0
20140722,27712.5000,28037.5000,27400.0000,27437.5000,20233,0
20140723,27425.0000,27750.0000,27212.5000,27725.0000,16216,0
20140724,27687.5000,28237.5000,27425.0000,27512.5000,30614,0
20140725,27525.0000,28012.5000,27375.0000,27987.5000,23350,0
20140728,27975.0000,28200.0000,27700.0000,27887.5000,18678,0
20140729,27812.5000,27900.0000,27112.5000,27187.5000,30705,0
20140730,27250.0000,27612.5000,27137.5000,27475.0000,31666,0
20140731,27412.5000,27825.0000,27262.5000,27512.5000,41446,0
20140801,27512.5000,28137.5000,27512.5000,27662.5000,42845,0
20140804,27662.5000,28562.5000,27662.5000,28225.0000,37171,0
20140805,28225.0000,28712.5000,27962.5000,28637.5000,34085,0
20140806,28650.0000,29550.0000,28637.5000,29337.5000,53148,0
20140807,29337.5000,29337.5000,28862.5000,28950.0000,63662,0
20140808,28912.5000,28925.0000,28162.5000,28300.0000,63286,0
20140811,28275.0000,28575.0000,27887.5000,28137.5000,84999,0
20140812,28200.0000,28200.0000,27325.0000,27562.5000,86210,0
20140813,27550.0000,27862.5000,27262.5000,27275.0000,59993,0
20140814,27262.5000,27750.0000,27212.5000,27637.5000,40745,0
20140815,27550.0000,28550.0000,27425.0000,28175.0000,60135,0
20140818,28075.0000,28150.0000,27587.5000,27712.5000,33341,0
20140819,27637.5000,28275.0000,27337.5000,27925.0000,55905,0
20140820,27950.0000,28075.0000,27250.0000,27500.0000,65149,0
20140821,27500.0000,27900.0000,27350.0000,27775.0000,53780,0
20140822,27750.0000,28525.0000,27750.0000,28112.5000,70743,0
20140825,28012.5000,28250.0000,27625.0000,27725.0000,47624,0
20140826,27675.0000,27900.0000,27337.5000,27825.0000,56584,0
20140827,27750.0000,28150.0000,27537.5000,28112.5000,43574,0
20140828,28112.5000,28962.5000,27950.0000,28587.5000,81647,0
20140829,28500.0000,28937.5000,28062.5000,28175.0000,51378,0
20140902,28137.5000,28300.0000,27537.5000,27750.0000,43253,0
20140903,27750.0000,27800.0000,26750.0000,26775.0000,81771,0
20140904,26800.0000,26850.0000,26350.0000,26525.0000,48930,0
20140905,26537.5000,27100.0000,26412.5000,26762.5000,48736,0
20140908,26762.5000,26962.5000,26212.5000,26675.0000,33901,0
20140909,26687.5000,26687.5000,26162.5000,26375.0000,32234,0
20140910,26437.5000,26462.5000,25962.5000,25987.5000,35897,0
20140911,25900.0000,25962.5000,25150.0000,25475.0000,58970,0
20140912,26287.5000,26300.0000,25875.0000,26000.0000,12345,0
20140915,26000.0000,26087.5000,25700.0000,25912.5000,10207,0
20140916,25875.0000,26225.0000,25387.5000,25637.5000,12507,0
20140917,25637.5000,25887.5000,25550.0000,25812.5000,7326,0
20140918,25650.0000,25775.0000,25250.0000,25287.5000,9490,0
20140919,25262.5000,25262.5000,24512.5000,24550.0000,16790,0
20140922,24550.0000,24775.0000,24175.0000,24450.0000,29984,0
