,,,,,,,, 7020,,d,20120204,51.25,51.25,51.25,51.25,50000 7020,,d,20120203,51.00,51.00,51.00,51.00,40661 7020,,d,20120202,50.00,51.00,45.20,51.00,498909 7020,,d,20120201,52.00,53.25,50.00,50.00,407808 7020,,d,20120131,57.25,61.25,52.50,52.75,584752 7020,,d,20120130,53.75,57.00,53.75,57.00,153384 7020,,d,20120129,52.00,55.75,52.00,53.50,510623 7020,,d,20120128,48.10,58.50,48.10,51.75,891283 7020,,d,20120127,48.60,53.25,48.60,53.25,555600 7020,,d,20120126,51.50,51.50,51.50,51.50,5000 7020,,d,20120125,48.50,53.25,48.00,51.25,1744931 7020,,d,20120124,44.00,48.50,42.70,48.50,807737 7020,,d,20120123,50.00,54.50,45.10,47.30,864736 7020,,d,20120122,46.20,51.50,43.20,50.00,953785 7020,,d,20120121,0.00,0.00,0.00,0.00,0 7020,,d,20120120,39.40,47.60,39.40,47.50,139990 7020,,d,20120119,41.80,43.50,41.80,43.50,496732 7020,,d,20120118,40.30,46.80,40.30,42.00,478197 7020,,d,20120117,43.40,48.80,40.30,42.60,369167 7020,,d,20120116,47.60,53.00,44.40,44.40,234909 7020,,d,20120115,48.50,49.30,43.10,49.30,103470 7020,,d,20120114,41.00,46.70,41.00,45.50,430180 7020,,d,20120113,45.20,51.25,42.60,44.00,518176 7020,,d,20120112,40.70,48.60,40.70,46.70,248179 7020,,d,20120111,46.20,49.50,41.70,44.20,443149 7020,,d,20120110,45.00,46.40,45.00,46.00,364948 7020,,d,20120109,48.60,53.00,43.70,45.00,1018324 7020,,d,20120108,45.60,49.70,44.40,48.50,498364 7020,,d,20120107,46.10,50.50,41.70,45.30,318734 7020,,d,20120106,45.30,47.50,45.30,46.00,67956 7020,,d,20120105,45.00,45.00,45.00,45.00,215558 7020,,d,20120104,42.30,47.30,38.70,47.30,305476 7020,,d,20120103,43.00,43.00,43.00,43.00,38110 7020,,d,20120102,47.00,47.00,45.00,45.00,98801 7020,,d,20120101,43.70,50.00,43.50,50.00,1050270 7020,,d,20111231,44.20,48.00,44.20,48.00,154289 7020,,d,20111230,42.90,45.00,40.60,45.00,14400 7020,,d,20111229,35.70,42.90,35.70,42.90,281227 7020,,d,20111228,39.00,39.00,39.00,39.00,7294 7020,,d,20111227,0.00,0.00,0.00,0.00,0 7020,,d,20111226,36.40,39.60,36.40,39.60,41240 7020,,d,20111225,36.00,40.00,36.00,36.00,258869 7020,,d,20111224,47.00,47.00,39.90,39.90,105780 7020,,d,20111223,45.00,49.20,43.40,43.40,204718 7020,,d,20111222,0.00,0.00,0.00,0.00,0 7020,,d,20111221,41.70,46.10,38.10,46.10,532589 7020,,d,20111220,43.20,43.20,42.30,42.30,111857 7020,,d,20111219,43.20,46.20,39.30,43.20,152199 7020,,d,20111218,0.00,0.00,0.00,0.00,0 7020,,d,20111217,35.30,42.90,35.30,42.90,375190 7020,,d,20111216,37.80,39.00,37.00,39.00,130000 7020,,d,20111215,34.50,37.00,30.60,37.00,257703 7020,,d,20111214,34.00,34.00,34.00,34.00,2262 7020,,d,20111213,0.00,0.00,0.00,0.00,0 7020,,d,20111212,44.20,44.20,37.00,37.00,46746 7020,,d,20111211,44.50,44.50,40.30,40.30,195493 7020,,d,20111210,0.00,0.00,0.00,0.00,0 7020,,d,20111209,36.70,44.70,36.70,44.70,372632 7020,,d,20111208,36.00,40.70,35.70,40.70,188982 7020,,d,20111207,39.60,39.60,39.60,39.60,181111 7020,,d,20111206,39.50,44.00,37.40,44.00,104031 7020,,d,20111205,40.00,40.00,37.70,40.00,794278 7020,,d,20111204,0.00,0.00,0.00,0.00,0 7020,,d,20111203,36.00,41.80,36.00,41.80,311338 7020,,d,20111202,38.40,38.40,38.20,38.20,14000 7020,,d,20111201,39.40,39.40,39.40,39.40,99056 7020,,d,20111130,40.00,41.90,36.90,36.90,197779 7020,,d,20111129,0.00,0.00,0.00,0.00,0 7020,,d,20111128,40.60,49.00,40.60,41.00,162116 7020,,d,20111127,39.60,45.00,39.60,45.00,2411 7020,,d,20111126,36.50,44.00,36.50,44.00,178080 7020,,d,20111125,42.30,42.30,40.00,40.00,388886 7020,,d,20111124,34.20,38.50,34.20,38.50,1136695 7020,,d,20111123,29.60,35.80,29.60,35.00,342923 7020,,d,20111122,32.70,34.30,32.70,32.70,141161 7020,,d,20111121,35.50,35.50,32.50,32.50,17832 7020,,d,20111120,35.00,35.50,33.30,35.00,1208906 7020,,d,20111119,35.00,38.90,35.00,37.00,120601 7020,,d,20111118,32.60,35.80,29.90,35.80,283755 7020,,d,20111117,32.60,32.60,32.60,32.60,171457 7020,,d,20111116,32.70,36.30,29.70,29.70,77220 7020,,d,20111115,35.70,37.10,31.80,33.00,124123 7020,,d,20111114,30.10,34.10,28.20,34.10,700985 7020,,d,20111113,36.40,36.40,31.00,31.00,530178 7020,,d,20111112,33.80,35.60,33.10,33.10,204587 7020,,d,20111111,31.60,34.80,30.00,33.20,336375 7020,,d,20111110,30.50,31.70,30.50,31.70,114782 7020,,d,20111109,31.60,32.00,31.10,31.20,24578 7020,,d,20111108,32.40,32.70,31.40,31.40,294960 7020,,d,20111107,34.00,34.80,34.00,34.80,202508 7020,,d,20111106,36.30,36.80,36.30,36.80,767485 7020,,d,20111105,36.70,36.70,36.70,36.70,931671 7020,,d,20111104,33.40,33.40,28.60,33.40,340155 7020,,d,20111103,37.00,37.00,30.40,30.40,383894 7020,,d,20111102,35.50,62.75,12.40,33.70,145945 7020,,d,20111101,48.80,48.80,48.00,10.00,55361 7020,,d,20111031,54.00,54.00,53.25,53.25,73795 7020,,d,20111030,59.50,59.50,52.75,52.75,84633 7020,,d,20111029,66.25,66.25,58.00,58.00,44002 7020,,d,20111028,60.75,67.75,60.75,63.75,181539 7020,,d,20111027,54.00,64.75,54.00,63.25,196952 7020,,d,20111026,0.00,0.00,0.00,0.00,0 7020,,d,20111025,0.00,0.00,0.00,0.00,0 7020,,d,20111024,0.00,0.00,0.00,0.00,0 7020,,d,20111023,0.00,0.00,0.00,0.00,0 7020,,d,20111022,0.00,0.00,0.00,0.00,0 7020,,d,20111021,0.00,0.00,0.00,0.00,0 7020,,d,20111020,0.00,0.00,0.00,0.00,0 7020,,d,20111019,0.00,0.00,0.00,0.00,0 7020,,d,20111018,0.00,0.00,0.00,0.00,0 7020,,d,20111017,0.00,0.00,0.00,0.00,0 7020,,d,20111016,0.00,0.00,0.00,0.00,0 7020,,d,20111012,65.25,65.25,59.00,59.00,112622 7020,,d,20101205,62.75,65.50,57.25,65.50,99036 7020,,d,20101204,60.50,63.25,56.75,63.25,161399 7020,,d,20101203,64.00,64.00,59.00,63.00,31387 7020,,d,20101202,60.00,64.00,60.00,64.00,122848 7020,,d,20101201,58.50,60.00,58.50,60.00,130151 7020,,d,20101123,56.25,61.50,51.25,60.00,251372 7020,,d,20101122,50.25,56.50,50.25,56.50,156199 7020,,d,20101121,52.00,53.00,52.00,53.00,55000 7020,,d,20101120,0.00,0.00,0.00,0.00,0 7020,,d,20101119,0.00,0.00,0.00,0.00,0 7020,,d,20101118,0.00,0.00,0.00,0.00,0 7020,,d,20101117,0.00,0.00,0.00,0.00,0 7020,,d,20101116,0.00,0.00,0.00,0.00,0 7020,,d,20101115,0.00,0.00,0.00,0.00,0 7020,,d,20101114,0.00,0.00,0.00,0.00,0 7020,,d,20101113,52.00,52.00,52.00,52.00,56015 7020,,d,20101112,51.50,54.50,51.50,54.50,39000 7020,,d,20101111,50.50,53.00,50.50,53.00,48641 7020,,d,20101110,47.80,50.00,47.80,50.00,92025 7020,,d,20101109,48.50,48.50,41.00,47.40,74047 7020,,d,20101108,44.80,51.50,44.80,45.40,29870 7020,,d,20101107,41.50,48.50,41.50,48.50,99494 7020,,d,20101106,0.00,0.00,0.00,0.00,0 7020,,d,20101105,45.00,45.00,45.00,45.00,1000 7020,,d,20101104,53.25,53.25,50.00,50.00,61791 7020,,d,20101103,50.50,55.50,45.50,53.75,127963 7020,,d,20101102,52.00,52.25,50.50,50.50,1105486 7020,,d,20101101,53.00,56.00,53.00,56.00,110226 7020,,d,20101031,52.50,52.75,51.00,52.75,53274 7020,,d,20101030,56.25,56.50,56.25,56.50,13414 7020,,d,20101029,54.00,56.00,50.00,56.00,357625 7020,,d,20101028,48.20,52.00,45.00,52.00,175578 7020,,d,20101027,43.20,48.60,43.20,48.60,35982 7020,,d,20101026,46.00,53.00,45.20,47.40,113372 7020,,d,20101025,0.00,0.00,0.00,0.00,0 7020,,d,20101024,43.00,49.60,43.00,49.60,70495 7020,,d,20101023,0.00,0.00,0.00,0.00,0 7020,,d,20101022,45.50,45.50,45.50,45.50,88401 7020,,d,20101021,37.50,43.80,37.50,43.80,103969 7020,,d,20101020,41.40,45.50,40.10,40.10,101000 7020,,d,20101019,0.00,0.00,0.00,0.00,0 7020,,d,20101018,37.70,41.40,37.70,41.40,100000 7020,,d,20101017,37.00,37.70,37.00,37.70,8612 7020,,d,20101016,43.70,46.80,41.00,41.00,73578 7020,,d,20101015,0.00,0.00,0.00,0.00,0 7020,,d,20101014,45.00,45.00,42.60,43.00,105000 7020,,d,20101013,39.00,43.00,37.40,43.00,62974 7020,,d,20101012,36.20,41.60,36.00,41.00,122095 7020,,d,20101011,38.30,46.10,37.90,37.90,47867 7020,,d,20101010,0.00,0.00,0.00,0.00,0 7020,,d,20101009,0.00,0.00,0.00,0.00,0 7020,,d,20101008,0.00,0.00,0.00,0.00,0 7020,,d,20101007,38.80,42.10,38.80,42.10,16000 7020,,d,20101006,0.00,0.00,0.00,0.00,0 7020,,d,20101005,0.00,0.00,0.00,0.00,0 7020,,d,20101004,35.10,38.50,35.10,38.50,38307 7020,,d,20101003,35.00,41.40,34.30,35.00,214602 7020,,d,20101002,41.30,41.30,37.70,37.70,9854 7020,,d,20101001,41.60,41.60,37.80,40.80,14394 7020,,d,20100930,41.80,41.80,41.80,41.80,931487 7020,,d,20100929,0.00,0.00,0.00,0.00,0 7020,,d,20100928,33.30,38.00,33.30,38.00,14969 7020,,d,20100927,40.00,44.40,36.80,36.80,823539 7020,,d,20100926,38.50,40.80,34.90,40.80,21870 7020,,d,20100925,38.60,41.40,34.30,38.50,20000 7020,,d,20100924,37.70,37.70,37.70,37.70,10000 7020,,d,20100923,34.20,41.80,34.20,41.80,75601 7020,,d,20100922,37.20,40.40,37.20,38.00,21199 7020,,d,20100921,40.40,40.40,40.40,36.80,69 7020,,d,20100920,36.80,36.80,36.80,36.80,10000 7020,,d,20100919,40.80,40.80,40.80,40.80,115426 7020,,d,20100918,37.10,37.10,37.10,37.10,11848 7020,,d,20100917,31.50,33.80,31.50,33.80,40625 7020,,d,20100916,32.60,32.60,30.80,30.80,50000 7020,,d,20100915,34.20,34.20,34.20,34.20,17548 7020,,d,20100914,0.00,0.00,0.00,0.00,0 7020,,d,20100913,0.00,0.00,0.00,0.00,0 7020,,d,20100912,0.00,0.00,0.00,0.00,0 7020,,d,20100911,0.00,0.00,0.00,0.00,0 7020,,d,20100910,0.00,0.00,0.00,0.00,0 7020,,d,20100909,0.00,0.00,0.00,0.00,0 7020,,d,20100908,35.30,38.00,35.30,38.00,121827 7020,,d,20100907,38.60,42.10,34.60,34.60,529659 7020,,d,20100906,37.30,38.50,37.30,38.30,11111 7020,,d,20100905,44.00,44.00,36.90,36.90,6000 7020,,d,20100904,38.00,41.00,38.00,41.00,141847 7020,,d,20100903,37.30,39.70,36.90,37.30,47988 7020,,d,20100902,40.20,40.90,40.20,40.90,2423 7020,,d,20100901,42.00,42.70,39.70,39.70,32000 7020,,d,20100831,41.30,41.60,38.00,41.60,29801 7020,,d,20100830,34.70,41.60,34.70,41.60,29728 7020,,d,20100829,42.30,42.30,35.10,41.00,417452 7020,,d,20100828,38.90,42.30,38.90,39.00,77657 7020,,d,20100827,0.00,0.00,0.00,0.00,0 7020,,d,20100826,40.20,40.20,37.30,38.50,13310 7020,,d,20100825,0.00,0.00,0.00,0.00,0 7020,,d,20100824,45.00,49.50,40.50,40.50,614216 7020,,d,20100823,46.00,46.00,45.00,45.00,100000 7020,,d,20100822,54.00,54.00,48.90,49.00,121118 7020,,d,20100821,51.75,61.25,50.25,54.25,144184 7020,,d,20100820,0.00,0.00,0.00,0.00,0 7020,,d,20100819,55.75,55.75,55.75,55.75,5236 7020,,d,20100818,49.30,50.75,49.30,50.75,12387 7020,,d,20100817,0.00,0.00,0.00,0.00,0 7020,,d,20100816,43.20,46.20,43.20,46.20,35772 7020,,d,20100815,0.00,0.00,0.00,0.00,0 7020,,d,20100814,42.00,42.00,42.00,42.00,57574 7020,,d,20100813,45.20,49.60,40.60,40.60,161324 7020,,d,20100812,45.50,46.10,40.90,45.10,112356 7020,,d,20100811,39.50,45.10,39.50,45.10,335655 7020,,d,20100810,44.20,48.00,41.00,41.00,33362 7020,,d,20100809,44.10,44.10,44.10,44.10,777 7020,,d,20100808,48.90,48.90,48.90,48.90,21987 7020,,d,20100807,42.00,44.50,42.00,44.50,331600 7020,,d,20100806,40.90,40.90,40.90,40.90,777 7020,,d,20100805,42.00,45.40,42.00,45.40,24982 7020,,d,20100804,41.60,45.70,38.20,41.30,185309 7020,,d,20100803,46.40,50.75,41.60,41.60,62189 7020,,d,20100802,0.00,0.00,0.00,46.20,0 7020,,d,20100801,46.20,53.75,46.20,46.20,49694 7020,,d,20100731,50.50,50.50,48.90,48.90,14447 7020,,d,20100730,46.70,54.00,46.70,54.00,47093 7020,,d,20100729,0.00,0.00,0.00,49.90,0 7020,,d,20100728,45.00,49.90,45.00,49.90,600099 7020,,d,20100727,45.40,45.40,37.30,45.40,557458 7020,,d,20100726,0.00,0.00,0.00,41.30,0 7020,,d,20100725,39.60,41.30,39.60,41.30,8532 7020,,d,20100724,43.50,43.80,43.50,43.80,4617 7020,,d,20100723,50.25,55.00,45.10,47.90,352319 7020,,d,20100722,50.00,50.00,50.00,50.00,250000 7020,,d,20100721,38.60,46.90,38.60,46.90,4732997 7020,,d,20100720,47.40,50.00,42.70,42.70,14353 7020,,d,20100719,47.40,47.40,47.40,47.40,129919 7020,,d,20100718,39.00,43.10,35.40,43.10,63343 7020,,d,20100717,39.20,39.20,39.20,39.20,45454 7020,,d,20100716,39.40,44.30,36.40,40.20,236872 7020,,d,20100715,44.60,44.60,38.90,40.30,59632 7020,,d,20100714,39.90,43.00,39.90,43.00,5556 7020,,d,20100713,40.40,43.70,36.80,39.50,527208 7020,,d,20100712,39.90,39.90,37.10,39.90,30618 7020,,d,20100711,38.30,39.00,35.00,36.30,19667 7020,,d,20100710,37.70,38.30,37.70,38.20,6712 7020,,d,20100709,40.50,42.40,40.50,41.60,383413 7020,,d,20100708,35.10,41.10,35.10,40.50,513424 7020,,d,20100707,46.20,46.20,38.00,38.00,306100 7020,,d,20100706,40.50,42.10,38.10,42.10,98041 7020,,d,20100705,41.40,41.70,41.40,41.70,53899 7020,,d,20100704,44.30,47.30,39.70,42.00,82692 7020,,d,20100703,42.30,44.20,42.30,44.10,35440 7020,,d,20100702,43.30,49.20,40.80,42.20,4269453 7020,,d,20100701,43.50,45.00,43.50,45.00,1289927 7020,,d,20100630,46.40,47.70,46.40,47.70,942679 7020,,d,20100629,49.60,51.25,49.60,51.25,1207545 7020,,d,20100628,53.25,54.00,53.25,54.00,526481 7020,,d,20100627,57.00,62.00,57.00,58.75,2474971 7020,,d,20100626,58.00,58.00,56.75,56.75,853498 7020,,d,20100624,58.00,58.50,56.25,58.00,1233076 7020,,d,20100623,60.00,62.75,57.00,61.75,2177969 7020,,d,20100622,58.50,63.00,58.50,63.00,31000 7020,,d,20100621,64.75,64.75,64.75,64.75,1000 7020,,d,20100620,59.00,59.00,59.00,59.00,1000 7020,,d,20100619,53.75,53.75,53.75,53.75,1000 7020,,d,20100618,48.90,48.90,48.90,48.90,1000 7020,,d,20100617,38.20,44.50,38.20,44.50,2186721 7020,,d,20100616,41.30,42.20,40.50,40.50,901239 7020,,d,20100615,49.70,53.50,44.90,45.00,4412879 7020,,d,20100614,50.75,51.75,43.40,49.60,3313734 7020,,d,20100613,46.00,48.40,40.00,47.50,2974282 7020,,d,20100612,41.60,44.00,36.30,44.00,1379969 7020,,d,20100611,42.30,48.10,39.90,40.00,4646981 7020,,d,20100610,38.00,44.00,36.40,43.80,977603 7020,,d,20100609,39.40,41.40,39.40,40.00,880074 7020,,d,20100608,39.10,40.10,38.50,40.10,364013 7020,,d,20100607,39.00,39.00,39.00,39.00,80000 7020,,d,20100606,40.00,40.00,38.00,38.00,218378 7020,,d,20100531,40.00,40.10,39.50,40.00,431242 7020,,d,20100530,38.30,41.00,34.30,40.00,349279 7020,,d,20100528,38.20,40.90,37.90,37.90,27969 7020,,d,20100527,39.40,40.00,38.00,38.00,127000 7020,,d,20100526,38.10,39.80,38.10,39.00,508886 7020,,d,20100524,39.60,40.60,39.00,40.60,600880 7020,,d,20100523,42.90,42.90,40.00,40.50,274321 7020,,d,20100522,39.80,43.30,36.10,43.30,1187233 7020,,d,20100521,37.80,43.90,37.80,40.00,358777 7020,,d,20100520,40.00,40.00,40.00,40.00,1379 7020,,d,20100519,42.00,42.00,40.00,40.00,66012 7020,,d,20100518,38.70,42.60,38.70,42.00,2105036 7020,,d,20100517,36.80,38.80,36.80,38.80,51551 7020,,d,20100516,38.20,38.20,38.20,38.20,1000 7020,,d,20100515,38.80,42.60,35.50,42.40,126200 7020,,d,20100514,39.40,40.50,36.10,38.90,1352670 7020,,d,20100513,38.50,39.60,38.50,39.60,20400 7020,,d,20100512,39.00,40.00,36.90,38.50,219437 7020,,d,20100511,40.20,40.20,36.40,36.40,76616 7020,,d,20100510,40.80,40.80,40.20,40.20,16535 7020,,d,20100509,40.40,40.80,37.20,40.80,73676 7020,,d,20100508,40.50,42.00,40.50,40.50,203814 7020,,d,20100507,44.90,44.90,44.90,44.90,5000 7020,,d,20100506,39.00,42.50,34.90,42.50,230845 7020,,d,20100505,40.10,44.00,36.20,38.70,407564 7020,,d,20100504,36.30,40.20,36.30,40.00,1640944 7020,,d,20100503,40.50,41.60,39.70,40.00,183208 7020,,d,20100502,43.20,43.60,37.90,37.90,281582 7020,,d,20100501,40.00,42.20,34.60,42.00,962629 7020,,d,20100430,38.90,38.90,38.40,38.40,168048 7020,,d,20100429,39.60,39.60,35.80,36.00,468200 7020,,d,20100428,36.70,36.70,36.00,36.00,634147 7020,,d,20100427,38.60,40.20,33.20,33.40,438018 7020,,d,20100426,36.70,37.50,36.60,36.60,198628 7020,,d,20100425,37.80,37.80,34.00,36.60,219820 7020,,d,20100424,41.00,44.80,37.10,37.60,353595 7020,,d,20100423,39.60,40.80,39.60,40.80,3529 7020,,d,20100422,39.20,40.00,38.60,40.00,276292 7020,,d,20100421,38.30,39.00,38.30,38.60,94084 7020,,d,20100420,36.00,41.80,36.00,39.30,962322 7020,,d,20100419,40.50,40.50,38.00,38.00,415084 7020,,d,20100418,37.80,37.80,37.80,37.80,384444 7020,,d,20100417,34.00,40.10,34.00,38.50,243615 7020,,d,20100416,36.40,43.20,35.60,36.70,944491 7020,,d,20100415,38.30,45.80,38.30,39.40,97099 7020,,d,20100414,34.80,42.00,34.80,42.00,836750 7020,,d,20100413,40.20,40.20,38.20,38.20,374268 7020,,d,20100412,40.40,46.90,39.20,40.60,345827 7020,,d,20100411,43.60,43.60,38.70,43.40,466993 7020,,d,20100410,44.70,44.80,42.40,43.00,307656 7020,,d,20100409,50.50,55.25,45.40,47.10,282171 7020,,d,20100408,54.00,54.00,50.25,50.25,401308 7020,,d,20100407,51.50,51.50,51.50,51.50,166615 7020,,d,20100406,50.75,53.00,50.75,51.75,227685 7020,,d,20100405,53.75,53.75,50.00,50.00,100000 7020,,d,20100404,54.00,54.00,54.00,54.00,110422 7020,,d,20100403,42.60,51.50,42.60,51.50,399070 7020,,d,20100402,45.80,47.20,44.50,47.20,218154 7020,,d,20100401,45.40,45.40,40.40,43.00,429741 7020,,d,20100331,46.30,50.75,41.70,44.80,719449 7020,,d,20100330,45.60,49.50,45.60,46.30,253819 7020,,d,20100329,44.60,48.00,40.60,45.20,271317 7020,,d,20100328,44.50,48.90,40.10,44.70,422370 7020,,d,20100327,44.60,44.60,44.50,44.50,268692 7020,,d,20100326,41.00,43.80,37.80,43.50,2178448 7020,,d,20100325,42.00,41.90,42.00,41.90,33542 7020,,d,20100324,41.00,45.10,36.90,41.90,589539 7020,,d,20100323,42.00,49.40,40.60,41.00,283470 7020,,d,20100322,45.00,55.00,45.00,45.00,855317 7020,,d,20100321,47.70,52.50,45.00,50.00,138536 7020,,d,20100320,48.00,48.00,39.70,47.80,258634 7020,,d,20100319,39.10,43.90,37.60,43.70,357114 7020,,d,20100318,41.00,41.00,37.70,40.60,30223 7020,,d,20100317,39.20,41.70,39.20,41.70,21000 7020,,d,20100316,39.00,39.00,39.00,39.00,3584 7020,,d,20100315,37.10,40.30,33.40,40.00,69282 7020,,d,20100314,32.50,39.40,32.50,36.80,1290000 7020,,d,20100313,36.20,39.00,36.00,36.00,20500 7020,,d,20100311,41.30,44.80,38.00,38.00,128919 7020,,d,20100310,33.70,40.80,33.70,40.80,134557 7020,,d,20100309,35.00,37.10,35.00,37.10,28027 7020,,d,20100308,34.30,39.00,34.30,34.50,21043 7020,,d,20100307,37.50,37.50,37.50,37.50,100564 7020,,d,20100306,31.20,34.10,31.20,34.10,28383 7020,,d,20100305,31.00,31.00,31.00,31.00,1000 7020,,d,20100304,33.40,33.40,27.50,33.40,54061 7020,,d,20100303,33.00,33.00,30.30,30.40,20531 7020,,d,20100302,36.70,40.20,33.00,33.00,200989 7020,,d,20100301,39.10,42.90,36.00,36.60,60017 7020,,d,20100228,39.00,42.40,39.00,39.00,230843 7020,,d,20100227,41.30,41.30,34.00,38.60,1734287 7020,,d,20100226,45.00,45.60,37.60,37.60,21263 7020,,d,20100225,37.50,41.60,36.50,41.50,77192 7020,,d,20100224,38.00,41.60,37.00,37.90,60698 7020,,d,20100223,41.60,41.60,37.90,37.90,48159 7020,,d,20100222,45.70,45.70,37.50,37.90,2219511 7020,,d,20100221,41.60,41.60,41.50,41.60,162286 7020,,d,20100220,44.10,53.00,44.00,46.10,5131987 7020,,d,20100219,42.50,51.50,42.50,48.80,3553147 7020,,d,20100218,54.00,55.50,46.70,46.90,171490 7020,,d,20100217,47.20,51.00,47.20,50.50,230735 7020,,d,20100216,45.00,49.20,45.00,47.10,105579 7020,,d,20100215,48.30,52.50,43.60,45.20,737850 7020,,d,20100214,47.10,50.50,47.10,48.20,172984 7020,,d,20100213,42.90,47.00,38.60,47.00,788219 7020,,d,20100212,49.10,49.10,41.00,42.80,447589 7020,,d,20100210,45.80,45.80,44.70,44.70,55665 7020,,d,20100206,0.00,0.00,0.00,41.90,0 7020,,d,20100107,0.00,0.00,0.00,41.90,0 7020,,d,20100106,0.00,41.90,41.40,41.90,191484 7020,,d,20100105,0.00,41.00,40.60,41.00,127867 7020,,d,20100104,0.00,40.50,40.50,40.50,5000 7020,,d,20100103,0.00,40.60,40.50,40.50,25460 7020,,d,20100102,0.00,40.20,40.10,40.10,7457 7020,,d,20100101,0.00,40.00,40.00,40.00,1000 7020,,d,20091231,0.00,40.90,40.00,40.00,42414 7020,,d,20091230,0.00,41.00,40.90,40.90,29608 7020,,d,20091229,0.00,40.00,36.90,40.00,93543 7020,,d,20091228,0.00,36.70,36.70,36.70,2000 7020,,d,20091227,0.00,38.40,36.50,36.50,462161 7020,,d,20091226,0.00,0.00,0.00,36.20,0 7020,,d,20091225,0.00,36.20,35.30,36.20,54626 7020,,d,20091224,0.00,36.50,36.50,36.50,1000 7020,,d,20091223,0.00,36.00,35.80,36.00,10500 7020,,d,20091222,0.00,36.10,36.00,36.00,10500 7020,,d,20091221,0.00,37.50,32.40,36.10,280381 7020,,d,20091220,0.00,36.00,36.00,36.00,210000 7020,,d,20091219,0.00,40.00,36.10,40.00,106904 7020,,d,20091218,0.00,48.00,40.00,40.10,60308 7020,,d,20091217,0.00,47.80,43.00,44.00,11251 7020,,d,20091216,0.00,44.50,43.50,44.20,356372 7020,,d,20091215,0.00,0.00,0.00,44.20,0 7020,,d,20091214,0.00,44.20,40.20,44.20,1260541 7020,,d,20091213,0.00,40.50,38.60,40.20,44856 7020,,d,20091212,0.00,40.20,36.30,40.20,91067 7020,,d,20091211,0.00,44.50,38.50,40.10,15408 7020,,d,20091210,0.00,41.50,41.40,41.50,109953 7020,,d,20091209,0.00,0.00,0.00,42.00,0 7020,,d,20091208,0.00,42.20,39.80,42.00,7940 7020,,d,20091207,0.00,46.70,38.40,38.40,33441 7020,,d,20091206,0.00,47.30,42.60,42.60,27210 7020,,d,20091205,0.00,0.00,0.00,47.25,0 7020,,d,20091204,0.00,47.25,38.75,47.25,5678398 7020,,d,20091203,0.00,45.50,38.00,43.00,1888104 7020,,d,20091202,0.00,43.00,39.00,42.00,10913 7020,,d,20091201,0.00,43.00,43.00,43.00,16111 7020,,d,20091130,0.00,43.00,36.50,43.00,245720 7020,,d,20091129,0.00,40.50,40.00,40.50,152107 7020,,d,20091128,0.00,38.00,37.00,37.00,6670 7020,,d,20091127,0.00,0.00,0.00,38.00,0 7020,,d,20091126,0.00,0.00,0.00,38.00,0 7020,,d,20091125,0.00,40.00,38.00,38.00,12309 7020,,d,20091124,0.00,40.00,34.00,40.00,176293 7020,,d,20091123,0.00,40.00,36.00,37.00,156285 7020,,d,20091122,0.00,40.00,40.00,40.00,17906 7020,,d,20091121,0.00,41.00,38.00,40.00,3187 7020,,d,20091120,0.00,42.00,36.00,42.00,708696 7020,,d,20091119,0.00,0.00,0.00,40.00,0 7020,,d,20091118,0.00,40.00,36.00,40.00,47324 7020,,d,20091116,0.00,40.00,36.00,40.00,24222 7020,,d,20091115,0.00,41.00,37.00,40.00,27788 7020,,d,20091114,0.00,41.00,36.00,41.00,59233 7020,,d,20091113,0.00,40.00,36.00,40.00,36774 7020,,d,20091112,0.00,40.00,34.75,40.00,1701 7020,,d,20091111,0.00,38.50,34.75,38.50,91500 7020,,d,20091110,0.00,35.00,29.00,35.00,194560 7020,,d,20091109,0.00,34.00,31.00,32.00,43995 7020,,d,20091108,0.00,34.00,31.00,34.00,26666 7020,,d,20091107,0.00,34.00,31.00,31.25,13629 7020,,d,20091106,0.00,31.00,31.00,31.00,1717 7020,,d,20091105,0.00,31.00,31.00,31.00,10846 7020,,d,20091104,0.00,34.00,31.00,31.00,58887 7020,,d,20091103,0.00,35.00,32.00,34.00,144594 7020,,d,20091102,0.00,35.00,31.00,35.00,151658 7020,,d,20091101,0.00,34.00,31.00,32.00,99978 7020,,d,20091031,0.00,32.00,31.00,31.00,82656 7020,,d,20091030,0.00,32.00,29.00,32.00,168128 7020,,d,20091029,0.00,34.00,30.00,31.00,72935 7020,,d,20091028,0.00,32.00,31.00,32.00,449994 7020,,d,20091027,0.00,34.00,31.00,32.00,362047 7020,,d,20091026,0.00,32.00,31.00,31.00,75428 7020,,d,20091025,0.00,32.00,31.00,32.00,784651 7020,,d,20091024,0.00,35.00,29.00,32.00,536645 7020,,d,20091023,0.00,32.00,31.00,32.00,37008 7020,,d,20091022,0.00,33.00,30.00,31.00,399639 7020,,d,20091021,0.00,36.00,31.00,31.00,583033 7020,,d,20091020,0.00,35.00,32.00,33.00,325773 7020,,d,20091019,0.00,33.00,32.00,32.00,412965 7020,,d,20091018,0.00,32.00,31.00,32.00,1653 7020,,d,20091017,0.00,31.00,31.00,31.00,4085 7020,,d,20091016,0.00,0.00,0.00,31.00,0 7020,,d,20091015,0.00,0.00,0.00,31.00,0 7020,,d,20091014,0.00,0.00,0.00,31.00,0 7020,,d,20091013,0.00,0.00,0.00,31.00,0 7020,,d,20091012,0.00,0.00,0.00,31.00,0 7020,,d,20091011,0.00,0.00,0.00,31.00,0 7020,,d,20091010,0.00,0.00,0.00,31.00,0 7020,,d,20091009,0.00,0.00,0.00,31.00,0 7020,,d,20090501,0.00,0.00,0.00,31.00,0 7020,,d,20090424,0.00,31.00,30.75,31.00,150000 7020,,d,20090423,0.00,34.00,31.00,34.00,1326704 7020,,d,20090422,0.00,31.00,30.00,31.00,20451 7020,,d,20090421,0.00,31.25,30.00,31.00,1895445 7020,,d,20090420,0.00,31.00,27.75,31.00,2093610 7020,,d,20090419,0.00,33.75,29.00,30.75,1357756 7020,,d,20090418,0.00,32.00,32.00,32.00,4138 7020,,d,20090417,0.00,32.00,32.00,32.00,1880 7020,,d,20090416,0.00,33.25,29.00,32.00,16943434 7020,,d,20090415,0.00,30.00,30.00,30.00,3232 7020,,d,20090414,0.00,31.25,29.50,31.25,11000000 7020,,d,20090413,0.00,29.75,29.75,29.75,1666761 7020,,d,20090412,0.00,29.75,28.00,29.50,24364232 7020,,d,20090411,0.00,30.50,29.75,30.50,15862780 7020,,d,20090409,0.00,33.00,33.00,33.00,581 7020,,d,20090404,0.00,33.00,28.00,33.00,52171945 7020,,d,20090403,0.00,37.25,30.75,30.75,1319064 7020,,d,20090401,0.00,34.00,28.00,34.00,205897 7020,,d,20090331,0.00,31.00,30.00,31.00,1834 7020,,d,20090330,0.00,31.00,29.00,31.00,52393 7020,,d,20090329,0.00,31.00,26.75,31.00,9087529 7020,,d,20090328,0.00,30.75,27.75,29.00,2277481 7020,,d,20090327,0.00,29.00,27.00,28.00,613161 7020,,d,20090326,0.00,30.00,29.00,30.00,1003176 7020,,d,20090325,0.00,31.00,28.50,30.00,7514844 7020,,d,20090324,0.00,31.50,29.00,31.50,4051000 7020,,d,20090323,0.00,30.80,28.00,29.00,511468 7020,,d,20090322,0.00,30.80,27.00,28.00,22361318 7020,,d,20090321,0.00,28.00,28.00,28.00,1000000 7020,,d,20090320,0.00,30.80,27.10,28.00,2085446 7020,,d,20090319,0.00,30.70,28.00,28.00,319669 7020,,d,20090318,0.00,29.00,27.00,28.00,13563237 7020,,d,20090317,0.00,28.70,23.50,28.00,80593219 7020,,d,20090316,0.00,31.00,26.10,26.10,9763330 7020,,d,20090315,0.00,31.30,25.70,29.00,33620973 7020,,d,20090314,0.00,33.00,28.40,28.50,5027263 7020,,d,20090313,0.00,37.00,31.50,31.50,3891371 7020,,d,20090312,0.00,35.00,30.60,35.00,1780409 7020,,d,20090311,0.00,36.00,33.30,34.00,4214746 7020,,d,20090310,0.00,37.90,36.90,36.90,8186339 7020,,d,20090309,0.00,42.00,37.80,41.00,4274055 7020,,d,20090308,0.00,42.00,38.00,42.00,5232604 7020,,d,20090307,0.00,41.00,35.10,41.00,1381220 7020,,d,20090306,0.00,45.00,38.00,39.00,14385892 7020,,d,20090305,0.00,42.00,38.00,42.00,5474542 7020,,d,20090304,0.00,42.00,34.60,41.00,3552356 7020,,d,20090303,0.00,41.90,38.40,38.40,577770 7020,,d,20090302,0.00,45.00,39.00,42.50,8134075 7020,,d,20090301,0.00,41.00,34.20,41.00,100865 7020,,d,20090228,0.00,42.00,37.80,37.90,152251 7020,,d,20090227,0.00,44.00,39.00,42.00,3205151 7020,,d,20090226,0.00,44.00,39.60,43.00,24672 7020,,d,20090225,0.00,44.00,39.00,44.00,246771 7020,,d,20090224,0.00,44.00,36.00,40.00,1255277 7020,,d,20090223,0.00,41.00,39.00,40.00,1316604 7020,,d,20090222,0.00,43.00,39.00,40.00,794022 7020,,d,20090221,0.00,42.00,37.00,40.00,5459392 7020,,d,20090220,0.00,40.00,35.10,40.00,468581 7020,,d,20090219,0.00,39.00,36.90,39.00,102740 7020,,d,20090218,0.00,41.00,36.50,41.00,9501765 7020,,d,20090217,0.00,45.00,40.50,40.50,8649827 7020,,d,20090216,0.00,47.90,43.20,45.00,6247237 7020,,d,20090215,0.00,48.00,40.00,48.00,7050659 7020,,d,20090214,0.00,45.00,40.50,44.00,17488889 7020,,d,20090213,0.00,49.00,45.00,45.00,103172 7020,,d,20090212,0.00,50.00,42.30,50.00,16755445 7020,,d,20090211,0.00,52.70,43.20,47.00,34173628 7020,,d,20090210,0.00,48.00,39.40,48.00,41204582 7020,,d,20090209,0.00,43.70,37.00,43.70,4034987 7020,,d,20090208,0.00,39.80,36.00,39.80,10324247 7020,,d,20090207,0.00,36.20,30.50,36.20,25978305 7020,,d,20090206,0.00,34.60,28.40,33.00,30424264 7020,,d,20090205,0.00,34.70,29.00,31.50,4697800 7020,,d,20090204,0.00,37.00,30.40,31.60,13042650 7020,,d,20090202,0.00,33.70,30.00,33.70,48565 7020,,d,20090201,0.00,33.00,30.70,30.70,64193 7020,,d,20090130,0.00,34.10,28.00,34.10,152894 7020,,d,20090128,0.00,32.00,30.00,31.00,2064925 7020,,d,20090126,0.00,33.00,27.00,32.90,6456288 7020,,d,20090125,0.00,30.00,30.00,30.00,67961 7020,,d,20090124,0.00,30.00,30.00,30.00,174405 7020,,d,20090123,0.00,30.00,26.10,29.00,126364 7020,,d,20090119,0.00,29.00,29.00,29.00,84073 7020,,d,20090118,0.00,32.00,28.00,29.00,130811 7020,,d,20090117,0.00,32.00,29.70,29.70,662498 7020,,d,20090116,0.00,36.00,32.90,32.90,569318 7020,,d,20090115,0.00,39.00,36.50,36.50,22254 7020,,d,20090111,0.00,45.00,45.00,45.00,94134 7020,,d,20090110,0.00,45.00,45.00,45.00,64171 7020,,d,20090109,0.00,45.10,41.00,45.10,80831 7020,,d,20090108,0.00,41.00,41.00,41.00,5648 7020,,d,20090103,0.00,45.30,38.00,45.30,10520639 7020,,d,20090102,0.00,41.20,34.00,41.20,1133789 7020,,d,20090101,0.00,37.50,31.00,37.50,7558988 7020,,d,20081231,0.00,35.00,34.10,34.10,201064 7020,,d,20081230,0.00,37.00,37.00,37.00,1111 7020,,d,20081229,0.00,33.70,28.00,33.70,442572 7020,,d,20081228,0.00,37.35,30.70,30.70,9350 7020,,d,20081227,0.00,34.05,34.05,34.05,5000 7020,,d,20081226,0.00,31.05,25.60,31.05,13077086 7020,,d,20081225,0.00,28.35,25.00,28.35,33983916 7020,,d,20081223,0.00,25.85,21.15,25.85,126020 7020,,d,20081222,0.00,23.50,22.50,23.50,23509 7020,,d,20081221,0.00,25.00,23.00,25.00,3222 7020,,d,20081220,0.00,23.00,19.00,23.00,1160488 7020,,d,20081219,0.00,23.75,21.00,21.00,29941255 7020,,d,20081218,0.00,24.00,21.60,21.60,23835 7020,,d,20081217,0.00,24.00,24.00,24.00,7613 7020,,d,20081215,0.00,25.00,25.00,25.00,1000 7020,,d,20081214,0.00,25.30,22.50,25.30,291000 7020,,d,20081213,0.00,23.00,20.70,23.00,9360 7020,,d,20081212,0.00,23.00,20.70,23.00,15010465 7020,,d,20081208,0.00,23.50,19.65,23.00,422429015 7020,,d,20081207,0.00,22.00,19.80,21.80,4227163 7020,,d,20081206,0.00,22.00,22.00,22.00,10537 7020,,d,20081205,0.00,26.00,21.90,21.90,15819088 7020,,d,20081204,0.00,24.30,24.30,24.30,1500000 7020,,d,20081203,0.00,27.00,22.10,27.00,754265 7020,,d,20081202,0.00,24.55,20.15,24.55,1010750 7020,,d,20081201,0.00,22.35,18.35,22.35,50790421 7020,,d,20081129,0.00,20.35,16.70,20.35,64270015 7020,,d,20081128,0.00,20.00,17.50,18.50,1113432 7020,,d,20081127,0.00,20.00,16.80,19.40,10089776 7020,,d,20081126,0.00,18.65,15.30,18.65,20011000 7020,,d,20081125,0.00,17.00,13.95,17.00,23273499 7020,,d,20081124,0.00,15.50,14.25,15.50,1113111 7020,,d,20081123,0.00,14.60,14.60,14.60,40003000 7020,,d,20081122,0.00,16.20,16.20,16.20,3001050 7020,,d,20081121,0.00,18.00,15.60,18.00,11000000 7020,,d,20081120,0.00,17.45,14.35,17.30,20245000 7020,,d,20081119,0.00,16.00,13.50,15.90,27859404 7020,,d,20081118,0.00,14.95,14.95,14.95,1000000 7020,,d,20081117,0.00,14.00,11.50,14.00,857654 7020,,d,20081116,0.00,13.00,12.75,12.75,38464212 7020,,d,20081115,0.00,14.00,14.00,14.00,10000000 7020,,d,20081113,0.00,15.50,14.00,15.50,901000 7020,,d,20081112,0.00,14.25,14.00,14.25,131000 7020,,d,20081111,0.00,13.00,13.00,13.00,4788919 7020,,d,20081110,0.00,12.00,12.00,12.00,211100030 7020,,d,20081109,0.00,11.00,9.00,11.00,17057355 7020,,d,20081106,0.00,33.00,28.50,28.50,4092520 7020,,d,20081105,0.00,31.50,31.25,31.50,2000 7020,,d,20081104,0.00,33.75,28.75,28.75,1617173 7020,,d,20081103,0.00,30.75,25.25,30.75,20839567 7020,,d,20081031,0.00,29.25,28.00,28.00,1248922 7020,,d,20081030,0.00,33.00,27.00,28.00,61831918 7020,,d,20081029,0.00,31.00,27.00,30.00,2135110 7020,,d,20081028,0.00,30.00,26.75,30.00,5709023 7020,,d,20081027,0.00,29.50,24.50,29.50,3258172 7020,,d,20081026,0.00,28.00,25.25,27.00,6945043 7020,,d,20081025,0.00,31.00,26.25,28.00,2087166 7020,,d,20081023,0.00,29.25,24.50,29.00,17774433 7020,,d,20081022,0.00,32.50,27.00,27.00,83297333 7020,,d,20081021,0.00,31.00,28.50,29.75,2711202 7020,,d,20081020,0.00,28.50,28.50,28.50,100000 7020,,d,20081019,0.00,29.75,26.00,26.00,8619 7020,,d,20081018,0.00,31.00,28.00,28.00,12035333 7020,,d,20081017,0.00,32.00,26.50,31.00,2306500 7020,,d,20081016,0.00,31.00,29.25,29.25,56656130 7020,,d,20081015,0.00,32.25,28.25,32.25,16923779 7020,,d,20081014,0.00,31.00,28.25,30.75,9603510 7020,,d,20081013,0.00,30.75,25.50,30.00,21607105 7020,,d,20081012,0.00,30.75,27.00,28.00,105205196 7020,,d,20081011,0.00,33.00,28.00,28.00,51381944 7020,,d,20081010,0.00,32.00,28.00,31.00,25958377 7020,,d,20081009,0.00,30.75,28.00,29.25,14000000 7020,,d,20081008,0.00,32.00,28.00,29.00,78408216 7020,,d,20081007,0.00,33.75,28.75,31.00,67454187 7020,,d,20081006,0.00,33.75,30.50,31.75,18429824 7020,,d,20081005,0.00,34.25,32.00,33.75,6231855 7020,,d,20081004,0.00,34.50,32.00,34.50,1707020 7020,,d,20080929,0.00,37.50,33.75,34.50,151303637 7020,,d,20080928,0.00,37.50,31.00,37.50,51480093 7020,,d,20080927,0.00,37.00,34.00,34.25,6324985 7020,,d,20080926,0.00,43.00,36.00,37.00,104525503 7020,,d,20080925,0.00,48.25,39.75,39.75,11334951 7020,,d,20080924,0.00,47.50,40.50,44.00,45051 7020,,d,20080923,0.00,47.00,43.00,45.00,26701 7020,,d,20080922,0.00,47.25,42.75,45.00,81119 7020,,d,20080921,0.00,57.25,47.25,47.25,3300 7020,,d,20080920,0.00,52.25,52.25,52.25,1000 7020,,d,20080919,0.00,47.75,41.00,47.50,719833 7020,,d,20080918,0.00,43.50,36.00,43.50,157544 7020,,d,20080917,0.00,45.00,39.75,39.75,3921 7020,,d,20080915,0.00,43.75,43.75,43.75,1000 7020,,d,20080914,0.00,46.00,41.00,41.00,1337324 7020,,d,20080913,0.00,52.50,43.00,43.00,255050 7020,,d,20080912,0.00,48.00,39.50,47.75,208551 7020,,d,20080911,0.00,48.00,43.60,43.75,53312 7020,,d,20080910,0.00,48.40,39.60,48.40,12130629 7020,,d,20080909,0.00,47.00,39.65,44.00,56280 7020,,d,20080908,0.00,47.30,44.00,44.00,75000 7020,,d,20080826,0.00,47.30,47.30,47.30,500 7020,,d,20080825,0.00,43.25,39.55,43.00,62099 7020,,d,20080824,0.00,47.95,43.25,43.25,631500 7020,,d,20080823,0.00,49.50,40.50,47.95,1413693 7020,,d,20080822,0.00,47.00,42.05,45.00,7000 7020,,d,20080821,0.00,47.00,43.00,44.00,87069 7020,,d,20080820,0.00,44.50,41.00,44.50,6294 7020,,d,20080819,0.00,44.50,40.60,44.50,9512 7020,,d,20080818,0.00,45.00,42.00,45.00,101500 7020,,d,20080817,0.00,42.00,42.00,42.00,676 7020,,d,20080816,0.00,45.00,40.50,42.50,2033603 7020,,d,20080815,0.00,45.00,37.60,45.00,4501 7020,,d,20080814,0.00,41.75,34.40,41.75,350923 7020,,d,20080813,0.00,46.50,38.10,38.20,5417211 7020,,d,20080812,0.00,42.30,42.30,42.30,1955994 7020,,d,20080811,0.00,51.00,46.95,46.95,2727217 7020,,d,20080809,0.00,52.15,43.20,52.15,1142629 7020,,d,20080803,0.00,49.00,42.00,48.00,3576648 7020,,d,20080802,0.00,46.00,46.00,46.00,1550333 7020,,d,20080801,0.00,52.25,42.75,51.00,274001 7020,,d,20080731,0.00,58.00,47.50,47.50,3396549 7020,,d,20080730,0.00,59.00,52.75,52.75,85822 7020,,d,20080729,0.00,60.00,51.25,58.50,5130 7020,,d,20080728,0.00,56.75,56.75,56.75,5500 7020,,d,20080727,0.00,54.00,51.00,54.00,50416 7020,,d,20080714,0.00,49.75,48.25,49.75,19000 7020,,d,20080713,0.00,48.25,45.00,48.25,22000 7020,,d,20080712,0.00,47.25,47.00,47.25,20200 7020,,d,20080711,0.00,44.00,37.75,43.00,330359 7020,,d,20080709,0.00,40.25,40.25,40.25,1400 7020,,d,20080708,0.00,50.50,42.75,43.00,1938295 7020,,d,20080707,0.00,47.50,47.50,47.50,15000 7020,,d,20080706,0.00,56.00,52.00,52.00,202293 7020,,d,20080704,0.00,56.00,47.00,56.00,1956264 7020,,d,20080702,0.00,56.75,51.25,51.25,399645 7020,,d,20080701,0.00,69.25,56.75,56.75,150600 7020,,d,20080630,0.00,63.75,52.25,63.00,7157118 7020,,d,20080629,0.00,58.00,47.50,58.00,161120 7020,,d,20080628,0.00,64.25,52.75,52.75,5923471 7020,,d,20080627,0.00,58.50,58.50,58.50,100 7020,,d,20080625,0.00,61.00,58.50,58.50,89888 7020,,d,20080624,0.00,65.00,65.00,65.00,2222 7020,,d,20080623,0.00,72.00,72.00,72.00,500 7020,,d,20080622,0.00,68.00,58.00,68.00,15000 7020,,d,20080618,0.00,66.00,58.00,64.00,49000 7020,,d,20080617,0.00,60.00,49.50,60.00,311500 7020,,d,20080616,0.00,55.00,55.00,55.00,50000 7020,,d,20080615,0.00,58.00,52.50,58.00,167166 7020,,d,20080614,0.00,58.00,57.00,58.00,30500 7020,,d,20080613,0.00,56.00,56.00,56.00,482163 7020,,d,20080612,0.00,56.00,53.50,56.00,5100 7020,,d,20080611,0.00,53.75,52.00,53.75,72121 7020,,d,20080610,0.00,49.00,49.00,49.00,265500 7020,,d,20080609,0.00,50.00,49.00,49.00,11437 7020,,d,20080607,0.00,52.00,47.00,50.00,628449 7020,,d,20080606,0.00,55.00,45.00,52.00,1228288 7020,,d,20080605,0.00,50.00,44.75,50.00,4516274 7020,,d,20080604,0.00,49.50,45.00,49.50,2214 7020,,d,20080603,0.00,55.00,45.00,45.00,237300 7020,,d,20080601,0.00,55.25,50.00,50.00,32450 7020,,d,20080531,0.00,50.25,50.00,50.25,282645 7020,,d,20080530,0.00,50.75,45.75,45.75,2003232 7020,,d,20080529,0.00,50.75,46.00,50.75,130967 7020,,d,20080528,0.00,56.25,46.25,46.25,601500 7020,,d,20080527,0.00,51.25,51.25,51.25,1000 7020,,d,20080526,0.00,46.75,40.00,46.75,93946 7020,,d,20080525,0.00,43.00,42.50,42.50,4185001 7020,,d,20080524,0.00,47.00,47.00,47.00,290319 7020,,d,20080523,0.00,52.00,48.00,52.00,9795 7020,,d,20080522,0.00,48.00,40.50,48.00,46553 7020,,d,20080521,0.00,53.75,44.50,44.50,16555 7020,,d,20080520,0.00,54.00,49.00,49.00,6000 7020,,d,20080519,0.00,54.00,51.00,54.00,29333 7020,,d,20080518,0.00,57.00,51.50,51.50,300981 7020,,d,20080517,0.00,57.00,57.00,57.00,7010 7020,,d,20080516,0.00,58.00,52.25,57.00,16113 7020,,d,20080515,0.00,59.00,52.25,58.00,2488 7020,,d,20080514,0.00,63.00,58.00,58.00,5569 7020,,d,20080513,0.00,66.00,57.25,63.25,15485 7020,,d,20080511,0.00,63.50,52.00,63.50,201172 7020,,d,20080510,0.00,57.75,57.75,57.75,12000 7020,,d,20080509,0.00,64.00,59.00,64.00,743 7020,,d,20080508,0.00,65.50,65.00,65.50,1300 7020,,d,20080505,0.00,63.00,56.75,59.75,1488393 7020,,d,20080502,0.00,77.00,63.00,63.00,112344 7020,,d,20080430,0.00,70.00,70.00,70.00,383 7020,,d,20080429,0.00,70.00,70.00,70.00,3123 7020,,d,20080428,0.00,70.00,65.00,70.00,2001 7020,,d,20080427,0.00,70.25,65.00,65.00,18561 7020,,d,20080426,0.00,64.00,64.00,64.00,925 7020,,d,20080424,0.00,64.00,64.00,64.00,2862 7020,,d,20080423,0.00,64.00,64.00,64.00,338 7020,,d,20080422,0.00,64.00,64.00,64.00,9549 7020,,d,20080421,0.00,64.00,64.00,64.00,14302 7020,,d,20080420,0.00,64.00,64.00,64.00,15837 7020,,d,20080419,0.00,64.00,64.00,64.00,3734 7020,,d,20080418,0.00,63.00,63.00,63.00,29534 7020,,d,20080417,0.00,63.75,63.75,63.75,100 7020,,d,20080416,0.00,63.75,63.00,63.75,22265 7020,,d,20080415,0.00,63.00,63.00,63.00,28278 7020,,d,20080414,0.00,64.00,63.00,63.75,46885 7020,,d,20080413,0.00,66.00,64.00,64.00,81315 7020,,d,20080412,0.00,64.00,64.00,64.00,19212 7020,,d,20080411,0.00,71.50,59.00,64.75,318473 7020,,d,20080410,0.00,71.50,60.00,65.00,71436 7020,,d,20080409,0.00,65.00,60.00,65.00,107766 7020,,d,20080408,0.00,61.00,61.00,61.00,16271 7020,,d,20080407,0.00,62.00,55.00,61.00,379381 7020,,d,20080405,0.00,62.00,61.00,61.00,11853 7020,,d,20080404,0.00,70.00,62.00,62.00,103492 7020,,d,20080403,0.00,65.00,64.00,65.00,7563 7020,,d,20080402,0.00,69.00,64.00,64.00,50252 7020,,d,20080401,0.00,70.25,57.75,69.00,462789 7020,,d,20080331,0.00,65.00,64.00,64.00,35478 7020,,d,20080330,0.00,65.00,57.75,65.00,60123 7020,,d,20080329,0.00,64.00,58.00,64.00,172820 7020,,d,20080328,0.00,59.50,56.00,59.00,10418 7020,,d,20080327,0.00,56.00,52.00,56.00,346457 7020,,d,20080326,0.00,52.00,52.00,52.00,13319 7020,,d,20080325,0.00,53.00,52.00,52.00,38487 7020,,d,20080324,0.00,52.00,51.00,52.00,54202