,,,,,,,, 7030,,d,20120204,9.10,10.00,9.10,10.00,668275 7030,,d,20120203,9.95,9.95,9.95,9.95,1358868 7030,,d,20120202,9.20,9.45,8.10,9.45,6799504 7030,,d,20120201,9.95,9.95,8.30,9.00,7420526 7030,,d,20120131,9.80,10.70,8.90,9.20,846923 7030,,d,20120130,9.00,9.75,9.00,9.75,156692 7030,,d,20120129,8.20,9.00,8.20,9.00,2587740 7030,,d,20120128,7.50,8.80,7.50,8.20,1639707 7030,,d,20120127,8.00,8.70,8.00,8.00,11677872 7030,,d,20120126,9.50,9.50,7.95,7.95,5043330 7030,,d,20120125,8.05,8.80,8.00,8.80,707926 7030,,d,20120124,8.00,8.00,6.60,8.00,1490103 7030,,d,20120123,8.00,8.00,6.75,7.30,2238748 7030,,d,20120122,7.75,8.80,7.20,7.30,1660879 7030,,d,20120121,8.80,8.80,8.00,8.00,6737974 7030,,d,20120120,9.20,9.20,8.00,8.00,2500000 7030,,d,20120119,8.40,8.40,7.75,8.40,3460931 7030,,d,20120118,8.00,8.40,7.60,7.65,2062374 7030,,d,20120117,9.20,9.20,7.65,7.65,18777231 7030,,d,20120116,8.10,8.90,8.10,8.40,156820 7030,,d,20120115,8.10,9.90,8.10,8.10,6466436 7030,,d,20120114,7.70,9.35,7.65,9.00,42071024 7030,,d,20120113,7.85,8.50,7.00,8.50,3438503 7030,,d,20120112,9.00,9.35,7.75,7.75,2547852 7030,,d,20120111,8.20,8.70,7.20,8.50,15066215 7030,,d,20120110,8.00,9.00,7.95,7.95,3359916 7030,,d,20120109,8.80,8.80,7.20,8.80,3979109 7030,,d,20120108,8.40,9.40,7.75,8.00,10576826 7030,,d,20120107,8.50,10.30,8.50,8.55,9149218 7030,,d,20120106,9.40,9.40,9.40,9.40,2962781 7030,,d,20120105,10.40,10.40,10.40,10.40,3166664 7030,,d,20120104,9.45,11.55,9.45,11.55,11954324 7030,,d,20120103,9.65,10.85,9.00,10.50,2940839 7030,,d,20120102,8.70,10.00,8.70,9.90,2459090 7030,,d,20120101,7.95,9.65,7.95,9.65,12458435 7030,,d,20111231,7.20,8.80,7.20,8.80,36513252 7030,,d,20111230,7.80,8.45,6.95,8.00,119247 7030,,d,20111229,7.00,7.00,7.00,0.00,1133 7030,,d,20111228,7.05,7.70,7.05,7.70,333333 7030,,d,20111227,8.50,8.50,7.00,7.00,10681937 7030,,d,20111226,7.65,9.35,7.65,7.75,3032836 7030,,d,20111225,8.80,8.80,7.20,8.50,446351 7030,,d,20111224,8.00,8.00,7.05,8.00,59445 7030,,d,20111223,7.15,7.65,7.15,7.65,87283 7030,,d,20111222,7.00,7.00,7.00,0.00,2000 7030,,d,20111221,7.00,7.00,6.40,7.00,1353530 7030,,d,20111220,6.90,7.00,6.90,7.00,1169467 7030,,d,20111219,7.00,7.70,6.60,7.65,1319784 7030,,d,20111218,6.50,7.70,6.50,7.00,1091084 7030,,d,20111217,6.95,8.45,6.95,7.00,7269272 7030,,d,20111216,6.85,7.70,6.85,7.70,3907002 7030,,d,20111215,7.60,9.20,7.60,7.60,1325706 7030,,d,20111214,0.00,0.00,0.00,0.00,0 7030,,d,20111213,7.55,8.40,7.55,8.40,100001 7030,,d,20111212,7.65,8.70,7.65,7.65,2340976 7030,,d,20111211,8.50,8.50,8.50,8.50,2800 7030,,d,20111210,9.20,9.40,7.70,9.40,853703 7030,,d,20111209,7.10,8.60,7.10,8.55,60727594 7030,,d,20111208,6.45,7.85,6.45,7.85,27707619 7030,,d,20111207,6.95,7.15,6.90,7.15,124622713 7030,,d,20111206,6.50,6.50,5.90,6.50,193364521 7030,,d,20111205,5.70,6.40,5.30,5.95,192397758 7030,,d,20111204,6.00,6.60,5.85,5.85,83599617 7030,,d,20111203,5.95,6.05,5.60,6.00,90441867 7030,,d,20111202,6.00,6.25,5.90,5.95,116298921 7030,,d,20111201,6.00,6.00,5.90,5.95,10676291 7030,,d,20111130,6.15,6.80,5.75,6.15,184705878 7030,,d,20111129,6.05,6.30,5.50,6.20,139487994 7030,,d,20111128,5.95,6.40,5.30,5.75,629760770 7030,,d,20111127,6.30,6.85,5.65,5.85,67241473 7030,,d,20111126,7.00,7.55,6.25,6.25,84615485 7030,,d,20111125,7.55,8.40,6.90,6.90,4647301 7030,,d,20111124,7.00,7.65,7.00,7.65,32176 7030,,d,20111123,6.95,7.05,6.20,7.05,13826 7030,,d,20111122,7.55,8.25,6.80,6.80,195714 7030,,d,20111121,7.80,7.80,7.80,0.00,312 7030,,d,20111120,7.90,7.90,7.25,7.55,29501 7030,,d,20111119,7.85,7.85,7.85,7.85,4790 7030,,d,20111118,8.80,8.90,8.05,8.05,133120 7030,,d,20111117,8.40,8.90,8.40,8.90,128208 7030,,d,20111116,8.25,8.25,8.00,8.15,13203 7030,,d,20111115,8.45,8.45,7.35,7.35,40100 7030,,d,20111114,8.65,8.65,7.80,7.90,70637 7030,,d,20111113,8.10,8.60,7.35,8.60,1463105 7030,,d,20111112,7.90,7.90,7.90,7.90,1000000 7030,,d,20111111,8.30,9.05,8.30,8.75,58063 7030,,d,20111110,8.30,8.30,8.30,8.30,67001 7030,,d,20111109,0.00,0.00,0.00,0.00,0 7030,,d,20111108,8.15,8.25,8.10,8.25,58332 7030,,d,20111107,9.00,9.00,8.95,8.95,51643 7030,,d,20111106,9.85,9.85,9.80,9.85,88378 7030,,d,20111105,8.70,10.55,8.70,10.55,764869 7030,,d,20111104,9.65,9.65,7.95,9.60,230612 7030,,d,20111103,7.45,8.80,7.30,8.80,575130 7030,,d,20111102,8.00,10.00,8.00,8.00,63225 7030,,d,20111101,6.50,7.60,6.25,10.00,397412218 7030,,d,20111031,6.95,7.90,6.90,6.95,12566931 7030,,d,20111030,8.15,8.30,7.55,7.60,10008238 7030,,d,20111029,9.00,9.00,8.25,8.25,7440557 7030,,d,20111028,9.50,9.90,8.30,9.00,102587 7030,,d,20111027,9.10,10.45,8.75,9.10,189304 7030,,d,20111026,9.40,9.70,8.75,9.70,83929 7030,,d,20111025,0.00,0.00,0.00,0.00,0 7030,,d,20111024,9.40,9.40,9.40,9.40,4418 7030,,d,20111023,0.00,0.00,0.00,0.00,0 7030,,d,20111022,0.00,0.00,0.00,0.00,0 7030,,d,20111021,0.00,0.00,0.00,0.00,0 7030,,d,20111020,0.00,0.00,0.00,0.00,0 7030,,d,20111019,0.00,0.00,0.00,0.00,0 7030,,d,20111018,0.00,0.00,0.00,0.00,0 7030,,d,20111017,0.00,0.00,0.00,0.00,0 7030,,d,20111016,0.00,0.00,0.00,0.00,0 7030,,d,20111012,0.00,0.00,0.00,0.00,0 7030,,d,20101205,9.40,9.40,9.05,9.40,56700 7030,,d,20101204,9.10,9.55,9.10,9.40,27000 7030,,d,20101203,9.05,9.05,8.95,9.00,10001 7030,,d,20101202,9.05,9.50,9.00,9.00,3182933 7030,,d,20101201,9.05,9.05,9.05,9.05,15892 7030,,d,20101123,10.00,10.00,9.00,9.00,1458338 7030,,d,20101122,9.85,10.00,9.85,10.00,15222 7030,,d,20101121,0.00,0.00,0.00,0.00,0 7030,,d,20101120,0.00,0.00,0.00,0.00,0 7030,,d,20101119,0.00,0.00,0.00,0.00,0 7030,,d,20101118,0.00,0.00,0.00,0.00,0 7030,,d,20101117,0.00,0.00,0.00,0.00,0 7030,,d,20101116,0.00,0.00,0.00,0.00,0 7030,,d,20101115,0.00,0.00,0.00,0.00,0 7030,,d,20101114,0.00,0.00,0.00,0.00,0 7030,,d,20101113,11.30,11.30,9.30,10.90,211444 7030,,d,20101112,10.30,10.30,10.30,10.30,100000 7030,,d,20101111,0.00,0.00,0.00,0.00,0 7030,,d,20101110,0.00,0.00,0.00,0.00,0 7030,,d,20101109,11.45,11.45,11.45,11.45,10000 7030,,d,20101108,0.00,0.00,0.00,0.00,0 7030,,d,20101107,0.00,0.00,0.00,0.00,0 7030,,d,20101106,0.00,0.00,0.00,0.00,0 7030,,d,20101105,0.00,0.00,0.00,0.00,0 7030,,d,20101104,0.00,0.00,0.00,0.00,0 7030,,d,20101103,0.00,0.00,0.00,0.00,0 7030,,d,20101102,0.00,0.00,0.00,0.00,0 7030,,d,20101101,0.00,0.00,0.00,0.00,0 7030,,d,20101031,0.00,0.00,0.00,0.00,0 7030,,d,20101030,0.00,0.00,0.00,0.00,0 7030,,d,20101029,0.00,0.00,0.00,0.00,0 7030,,d,20101028,0.00,0.00,0.00,0.00,0 7030,,d,20101027,0.00,0.00,0.00,0.00,0 7030,,d,20101026,0.00,0.00,0.00,0.00,0 7030,,d,20101025,0.00,0.00,0.00,0.00,0 7030,,d,20101024,10.40,12.70,10.40,12.70,2937919 7030,,d,20101023,0.00,0.00,0.00,0.00,0 7030,,d,20101022,0.00,0.00,0.00,0.00,0 7030,,d,20101021,0.00,0.00,0.00,0.00,0 7030,,d,20101020,0.00,0.00,0.00,0.00,0 7030,,d,20101019,0.00,0.00,0.00,0.00,0 7030,,d,20101018,10.40,10.40,10.40,0.00,50 7030,,d,20101017,0.00,0.00,0.00,0.00,0 7030,,d,20101016,0.00,0.00,0.00,0.00,0 7030,,d,20101015,0.00,0.00,0.00,0.00,0 7030,,d,20101014,11.55,11.55,11.55,11.55,1500 7030,,d,20101013,0.00,0.00,0.00,0.00,0 7030,,d,20101012,0.00,0.00,0.00,0.00,0 7030,,d,20101011,0.00,0.00,0.00,0.00,0 7030,,d,20101010,9.45,9.45,9.45,0.00,7013 7030,,d,20101009,10.00,10.50,10.00,10.50,599987 7030,,d,20101008,9.00,10.00,9.00,10.00,104500 7030,,d,20101007,8.95,10.00,8.95,10.00,21000 7030,,d,20101006,0.00,0.00,0.00,0.00,0 7030,,d,20101005,0.00,0.00,0.00,0.00,0 7030,,d,20101004,9.50,9.90,9.50,9.90,10000 7030,,d,20101003,9.00,9.00,9.00,9.00,3095100 7030,,d,20101002,0.00,0.00,0.00,0.00,0 7030,,d,20101001,0.00,0.00,0.00,0.00,0 7030,,d,20100930,0.00,0.00,0.00,0.00,0 7030,,d,20100929,0.00,0.00,0.00,0.00,0 7030,,d,20100928,9.80,10.00,9.80,10.00,7001 7030,,d,20100927,0.00,0.00,0.00,0.00,0 7030,,d,20100926,8.15,9.20,8.15,9.20,6404 7030,,d,20100925,9.05,9.05,9.05,9.05,22001 7030,,d,20100924,8.55,8.55,8.55,8.55,2000 7030,,d,20100923,9.00,9.90,8.20,9.50,3189899 7030,,d,20100922,9.00,9.00,9.00,9.00,100000 7030,,d,20100921,8.50,8.50,8.50,8.50,1000000 7030,,d,20100920,0.00,0.00,0.00,0.00,0 7030,,d,20100919,9.00,9.00,8.10,8.10,806666 7030,,d,20100918,8.85,8.85,8.85,8.85,5444 7030,,d,20100917,9.80,9.80,9.80,9.80,3000 7030,,d,20100916,10.80,10.80,10.80,10.80,6000 7030,,d,20100915,0.00,0.00,0.00,0.00,0 7030,,d,20100914,12.00,12.00,12.00,12.00,3212 7030,,d,20100913,0.00,0.00,0.00,0.00,0 7030,,d,20100912,0.00,0.00,0.00,0.00,0 7030,,d,20100911,0.00,0.00,0.00,0.00,0 7030,,d,20100910,0.00,0.00,0.00,0.00,0 7030,,d,20100909,0.00,0.00,0.00,0.00,0 7030,,d,20100908,0.00,0.00,0.00,0.00,0 7030,,d,20100907,12.00,12.00,12.00,12.00,1500 7030,,d,20100906,0.00,0.00,0.00,0.00,0 7030,,d,20100905,10.95,10.95,10.95,10.95,1500 7030,,d,20100904,10.00,10.00,10.00,10.00,11681 7030,,d,20100903,10.80,10.80,10.80,10.80,6510220 7030,,d,20100902,10.80,11.40,10.80,10.80,28742106 7030,,d,20100901,11.80,11.80,10.80,10.80,31275574 7030,,d,20100831,10.80,10.80,10.80,10.80,9145555 7030,,d,20100830,10.80,10.85,10.80,10.80,116848833 7030,,d,20100829,9.85,9.90,9.85,9.90,181432852 7030,,d,20100828,9.01,9.05,9.00,9.00,131160655 7030,,d,20100827,8.30,9.00,7.60,8.25,52734639 7030,,d,20100826,8.45,8.55,8.30,8.30,100341422 7030,,d,20100825,9.10,9.25,8.00,9.20,6535444 7030,,d,20100824,8.40,8.55,8.35,8.45,81175592 7030,,d,20100823,8.70,8.75,8.30,8.60,30719940 7030,,d,20100822,8.40,8.60,8.35,8.35,83718378 7030,,d,20100821,8.35,9.20,8.35,8.60,113707042 7030,,d,20100820,8.30,9.00,8.25,8.50,209265582 7030,,d,20100819,8.30,8.70,8.25,8.40,79865574 7030,,d,20100818,8.20,8.30,8.00,8.20,54380839 7030,,d,20100817,8.10,8.20,8.05,8.05,23265226 7030,,d,20100816,8.35,8.35,7.80,8.05,39104444 7030,,d,20100815,0.00,0.00,0.00,0.00,0 7030,,d,20100814,8.35,8.35,8.20,8.30,5612449 7030,,d,20100813,8.35,8.40,8.00,8.40,67491210 7030,,d,20100812,8.10,9.00,8.05,8.35,101178498 7030,,d,20100811,7.60,8.40,7.60,8.20,384476962 7030,,d,20100810,8.40,10.15,8.35,8.35,585422232 7030,,d,20100809,9.20,10.20,9.20,9.25,5506000 7030,,d,20100808,10.20,10.20,10.20,10.20,26000 7030,,d,20100807,12.55,12.55,11.30,11.30,3100000 7030,,d,20100806,12.55,12.55,12.55,12.55,705258 7030,,d,20100805,13.90,13.90,13.90,13.90,1000000 7030,,d,20100804,0.00,0.00,0.00,15.40,0 7030,,d,20100803,13.90,13.90,13.90,15.40,1000 7030,,d,20100802,15.40,15.40,15.40,15.40,2500000 7030,,d,20100801,14.15,14.20,14.00,14.00,1508000 7030,,d,20100731,12.95,12.95,10.65,12.95,21474199 7030,,d,20100730,9.70,11.80,9.70,11.80,34510000 7030,,d,20100729,10.85,10.85,10.75,10.75,14530077 7030,,d,20100728,8.45,10.00,8.20,9.90,189715480 7030,,d,20100727,9.25,9.25,9.10,9.10,14502664 7030,,d,20100726,8.50,9.25,7.65,9.25,509119664 7030,,d,20100725,8.40,8.45,8.00,8.45,7723009 7030,,d,20100724,8.25,8.30,8.20,8.30,3500000 7030,,d,20100723,8.50,9.00,7.65,8.25,61051981 7030,,d,20100722,8.95,9.40,8.30,8.50,5950100 7030,,d,20100721,9.05,9.90,8.95,8.95,40002288 7030,,d,20100720,8.10,9.00,8.00,9.00,630155169 7030,,d,20100719,8.15,8.95,8.15,8.20,245690041 7030,,d,20100718,8.10,8.15,8.00,8.15,36091684 7030,,d,20100717,8.10,8.15,7.45,8.15,37869445 7030,,d,20100716,8.05,8.75,8.00,8.15,32850997 7030,,d,20100715,8.05,8.10,7.40,8.05,76982704 7030,,d,20100714,8.10,8.15,8.00,8.10,73668014 7030,,d,20100713,8.10,8.90,7.35,8.10,342305825 7030,,d,20100712,8.15,8.85,8.05,8.10,386099312 7030,,d,20100711,8.10,8.25,8.05,8.15,85115030 7030,,d,20100710,8.05,8.15,8.00,8.05,331125885 7030,,d,20100709,8.55,9.35,7.70,8.05,349397776 7030,,d,20100708,8.55,8.55,8.55,8.55,234089318 7030,,d,20100707,9.45,11.55,9.45,9.45,99646702 7030,,d,20100706,10.50,10.50,10.50,10.50,3854666 7030,,d,20100705,11.65,11.65,11.65,11.65,4236531 7030,,d,20100704,12.90,15.70,12.90,12.90,8003736 7030,,d,20100703,14.30,14.30,14.30,14.30,187052 7030,,d,20100702,15.85,15.85,15.85,15.85,30000 7030,,d,20100701,17.60,17.60,17.60,17.60,1000 7030,,d,20100630,13.15,16.00,13.15,16.00,5586363 7030,,d,20100629,14.60,14.60,14.60,14.60,654520 7030,,d,20100628,16.20,16.20,16.20,16.20,1000 7030,,d,20100627,14.80,18.00,14.80,18.00,12154398 7030,,d,20100626,13.80,16.40,13.75,16.40,10649489 7030,,d,20100624,15.25,15.25,15.25,15.25,1357794 7030,,d,20100623,14.50,16.95,14.50,16.95,8034720 7030,,d,20100622,16.05,16.05,16.05,16.05,5871316 7030,,d,20100621,15.75,17.80,15.75,17.80,3844157 7030,,d,20100620,17.50,17.50,17.50,17.50,3000 7030,,d,20100619,19.40,19.40,19.40,19.40,3000 7030,,d,20100618,14.45,17.65,14.45,17.65,624524 7030,,d,20100617,16.05,16.05,13.15,16.05,829995 7030,,d,20100616,12.55,14.60,12.00,14.60,15586692 7030,,d,20100615,14.30,15.95,13.10,13.30,7228422 7030,,d,20100614,13.40,16.15,13.40,14.50,2377457 7030,,d,20100613,13.95,14.75,12.20,14.75,449092 7030,,d,20100612,12.35,13.45,11.05,13.45,1128402 7030,,d,20100611,12.25,12.25,12.25,12.25,30000 7030,,d,20100610,11.25,12.30,10.20,12.30,1055545 7030,,d,20100607,10.45,11.25,10.45,11.25,282040 7030,,d,20100601,10.50,10.55,10.25,10.25,157866 7030,,d,20100530,10.20,10.65,8.80,10.65,222938 7030,,d,20100526,9.70,9.70,9.70,9.70,84281 7030,,d,20100524,10.05,10.05,10.05,10.05,35820 7030,,d,20100523,12.00,12.00,11.05,11.05,77400 7030,,d,20100522,11.55,12.00,10.50,12.00,352115 7030,,d,20100520,11.60,11.60,10.95,11.60,78158 7030,,d,20100519,11.45,11.85,10.55,10.55,432682 7030,,d,20100518,11.40,11.65,11.40,11.45,48365 7030,,d,20100517,10.15,11.85,10.15,11.80,110241 7030,,d,20100516,11.00,11.00,11.00,11.00,6172 7030,,d,20100515,11.90,13.45,10.85,11.00,126648 7030,,d,20100514,11.45,11.95,10.60,11.90,113682 7030,,d,20100513,12.90,12.95,11.65,11.65,112329 7030,,d,20100512,11.10,12.95,11.10,12.95,232523 7030,,d,20100511,11.90,11.90,11.90,11.90,98988 7030,,d,20100509,12.00,13.20,11.10,13.20,2270663 7030,,d,20100508,12.00,12.00,11.85,12.00,77859 7030,,d,20100507,13.00,13.00,13.00,13.00,85369 7030,,d,20100506,13.35,14.40,12.00,14.40,1776166 7030,,d,20100504,12.00,13.30,10.90,13.30,3292347 7030,,d,20100503,10.80,12.10,10.35,12.10,2946398 7030,,d,20100502,10.40,11.00,10.05,11.00,2041060 7030,,d,20100501,9.65,10.05,9.50,10.00,831492 7030,,d,20100430,11.10,11.10,10.15,10.50,799708 7030,,d,20100429,11.00,12.25,10.85,10.90,534780 7030,,d,20100428,10.25,11.30,10.25,11.20,1378857 7030,,d,20100427,9.95,11.60,9.95,10.30,515915 7030,,d,20100426,11.00,11.00,11.00,11.00,812037 7030,,d,20100425,12.35,12.35,11.20,11.20,589725 7030,,d,20100424,11.00,12.45,10.25,12.45,5063467 7030,,d,20100423,11.20,11.35,9.45,11.35,3321178 7030,,d,20100422,9.60,10.35,9.60,10.35,423732 7030,,d,20100421,9.95,10.55,9.85,10.50,2278509 7030,,d,20100420,9.50,9.85,9.50,9.85,4254483 7030,,d,20100419,9.70,10.30,9.65,10.30,717147 7030,,d,20100418,9.50,9.95,9.50,9.70,5839926 7030,,d,20100417,10.35,12.40,10.35,10.50,1468970 7030,,d,20100416,11.40,11.40,11.35,11.35,65434 7030,,d,20100415,12.00,14.50,12.00,12.60,2965615 7030,,d,20100414,10.90,13.20,10.90,13.20,767901 7030,,d,20100413,12.10,13.30,10.95,12.00,6114082 7030,,d,20100412,10.90,12.10,10.65,12.10,24428358 7030,,d,20100411,10.35,12.55,10.35,11.00,9406255 7030,,d,20100410,11.15,13.55,11.15,11.50,6275504 7030,,d,20100409,11.00,12.35,10.15,12.35,5103023 7030,,d,20100408,10.65,11.25,10.00,11.25,6989452 7030,,d,20100407,9.95,11.10,9.95,10.25,1168845 7030,,d,20100406,10.35,11.00,10.00,10.10,1573577 7030,,d,20100405,10.35,10.80,10.00,10.00,1109779 7030,,d,20100404,10.00,10.60,9.00,10.60,1421383 7030,,d,20100403,10.30,11.15,9.95,9.95,10051700 7030,,d,20100402,9.85,10.65,9.85,10.05,5622652 7030,,d,20100401,10.05,10.05,9.95,10.00,5556824 7030,,d,20100331,10.00,11.00,9.05,10.05,1247181 7030,,d,20100330,9.95,11.00,9.95,10.00,2524547 7030,,d,20100329,10.10,11.45,9.40,10.10,8613391 7030,,d,20100328,10.45,11.40,9.45,10.45,77029 7030,,d,20100327,10.35,11.00,10.00,10.45,697423 7030,,d,20100326,10.60,10.60,10.00,10.40,772482 7030,,d,20100325,10.10,10.25,10.00,10.25,3555874 7030,,d,20100324,9.90,12.05,9.90,10.30,6716321 7030,,d,20100323,10.00,11.20,9.30,11.00,2952095 7030,,d,20100322,11.00,11.00,9.05,10.20,3878412 7030,,d,20100321,10.25,11.40,10.00,10.00,363093 7030,,d,20100320,11.05,11.05,9.15,10.05,2263258 7030,,d,20100319,11.75,11.75,9.90,10.10,4123232 7030,,d,20100318,10.40,11.00,9.45,10.95,3428759 7030,,d,20100317,10.25,10.50,9.80,10.50,344474 7030,,d,20100316,10.25,11.50,9.45,10.80,15402241 7030,,d,20100315,11.05,11.15,10.15,10.50,594583 7030,,d,20100314,11.10,12.10,9.95,11.25,1937787 7030,,d,20100313,12.00,12.00,11.05,11.05,293999 7030,,d,20100311,11.80,12.95,10.65,12.25,732898 7030,,d,20100310,10.95,13.25,10.85,11.80,3648950 7030,,d,20100309,12.05,12.05,12.05,12.05,4011308 7030,,d,20100308,12.95,14.30,12.95,13.35,482297 7030,,d,20100307,14.35,14.35,14.35,14.35,234674 7030,,d,20100306,17.65,17.65,15.90,15.90,127926 7030,,d,20100305,17.65,17.70,17.65,17.65,14283917 7030,,d,20100304,19.60,19.60,19.60,19.60,3679672 7030,,d,20100303,17.85,21.75,17.85,21.75,9522237 7030,,d,20100302,16.20,19.80,16.20,19.80,316668 7030,,d,20100301,14.80,18.00,14.80,18.00,523257 7030,,d,20100228,13.45,16.40,13.45,16.40,382608 7030,,d,20100227,13.00,14.95,12.25,14.95,8587983 7030,,d,20100226,11.25,13.60,11.20,13.60,1922331 7030,,d,20100225,10.50,12.40,10.35,12.40,16006126 7030,,d,20100224,10.65,11.30,9.70,11.30,18672962 7030,,d,20100223,9.80,10.30,8.85,10.30,60650424 7030,,d,20100222,9.05,9.45,8.90,9.40,15610484 7030,,d,20100221,9.15,11.00,9.00,9.00,135597280 7030,,d,20100220,16.20,19.45,16.20,10.00,7749565 7030,,d,20100219,15.65,18.45,15.15,17.70,9241265 7030,,d,20100218,16.35,16.80,14.30,16.80,455822 7030,,d,20100217,14.50,15.35,14.50,15.30,848000 7030,,d,20100216,13.90,14.50,13.90,14.50,79673 7030,,d,20100215,12.60,13.85,11.40,13.75,2380952 7030,,d,20100214,12.00,12.80,12.00,12.60,748198 7030,,d,20100213,10.90,11.80,10.05,11.80,1741126 7030,,d,20100212,12.00,12.10,10.05,10.75,739501 7030,,d,20100211,11.00,11.00,11.00,11.00,48734 7030,,d,20100210,11.25,11.25,10.60,10.60,53639 7030,,d,20100209,10.30,10.30,10.30,10.30,1825 7030,,d,20100206,0.00,0.00,0.00,10.20,0 7030,,d,20100107,0.00,10.20,10.20,10.20,4315 7030,,d,20100106,0.00,10.20,10.10,10.20,912432 7030,,d,20100105,0.00,10.10,9.20,10.10,163571 7030,,d,20100104,0.00,10.15,10.05,10.15,1035590 7030,,d,20100103,0.00,10.15,10.10,10.10,314110 7030,,d,20100102,0.00,10.10,10.00,10.10,917480 7030,,d,20100101,0.00,10.05,10.00,10.00,702343 7030,,d,20091231,0.00,10.00,9.95,10.00,20141 7030,,d,20091230,0.00,10.10,9.80,10.10,5326666 7030,,d,20091229,0.00,9.90,9.10,9.90,1186592 7030,,d,20091228,0.00,9.55,8.75,9.00,1384280 7030,,d,20091227,0.00,10.00,8.70,8.70,5360759 7030,,d,20091226,0.00,10.40,9.05,9.10,1954504 7030,,d,20091225,0.00,11.40,9.45,9.50,18037262 7030,,d,20091224,0.00,10.50,10.50,10.50,5691000 7030,,d,20091223,0.00,11.65,9.55,11.65,3502213 7030,,d,20091222,0.00,10.60,10.60,10.60,605778 7030,,d,20091221,0.00,11.75,11.75,11.75,44577 7030,,d,20091220,0.00,13.05,10.75,13.05,4313850 7030,,d,20091219,0.00,11.90,11.90,11.90,805634 7030,,d,20091218,0.00,13.20,13.15,13.20,3375881 7030,,d,20091217,0.00,14.60,12.00,14.60,101121 7030,,d,20091216,0.00,13.30,10.90,13.30,2776191 7030,,d,20091215,0.00,12.10,10.80,12.10,6734053 7030,,d,20091214,0.00,12.10,10.10,12.00,23056551 7030,,d,20091213,0.00,11.00,9.90,11.00,8961532 7030,,d,20091212,0.00,10.45,9.55,10.00,1683225 7030,,d,20091211,0.00,11.00,9.95,10.10,3868177 7030,,d,20091210,0.00,10.50,9.10,10.50,5010523 7030,,d,20091209,0.00,9.75,9.55,9.75,2295010 7030,,d,20091208,0.00,9.55,8.56,9.55,2052262 7030,,d,20091207,0.00,10.35,8.60,8.70,2061713 7030,,d,20091206,0.00,11.00,9.45,9.45,1102974 7030,,d,20091205,0.00,10.25,10.00,10.50,3687 7030,,d,20091204,0.00,11.00,9.25,10.50,3732081 7030,,d,20091203,0.00,10.50,9.75,10.25,300988 7030,,d,20091202,0.00,11.00,10.50,10.75,1071471 7030,,d,20091201,0.00,14.00,11.50,11.50,2318935 7030,,d,20091130,0.00,15.25,12.75,12.75,4373685 7030,,d,20091129,0.00,14.00,14.00,14.00,54743 7030,,d,20091128,0.00,17.00,15.50,15.50,52324 7030,,d,20091127,0.00,0.00,0.00,17.00,0 7030,,d,20091126,0.00,0.00,0.00,17.00,0 7030,,d,20091125,0.00,17.00,15.50,17.00,24000 7030,,d,20091124,0.00,15.50,13.00,15.50,501000 7030,,d,20091123,0.00,14.25,13.00,14.25,266749 7030,,d,20091122,0.00,13.00,12.00,13.00,13119 7030,,d,20091121,0.00,13.00,12.00,12.00,20936 7030,,d,20091120,0.00,15.00,12.75,12.75,52620 7030,,d,20091119,0.00,0.00,0.00,14.00,0 7030,,d,20091118,0.00,15.00,14.00,14.00,11147 7030,,d,20091116,0.00,14.00,14.00,14.00,9785 7030,,d,20091115,0.00,16.00,14.50,14.50,14896 7030,,d,20091114,0.00,16.00,16.00,16.00,5930 7030,,d,20091113,0.00,18.00,16.25,16.25,17469 7030,,d,20091112,0.00,19.00,18.00,18.00,14784 7030,,d,20091111,0.00,21.00,19.00,19.00,9619 7030,,d,20091110,0.00,24.00,21.00,21.00,19610 7030,,d,20091109,0.00,24.00,22.25,22.25,13459 7030,,d,20091108,0.00,27.00,24.50,24.50,14098 7030,,d,20091107,0.00,27.00,27.00,27.00,10314 7030,,d,20091106,0.00,27.00,27.00,27.00,7425 7030,,d,20091105,0.00,27.00,27.00,27.00,2913 7030,,d,20091104,0.00,0.00,0.00,27.00,0 7030,,d,20091103,0.00,27.00,25.00,27.00,29703 7030,,d,20091102,0.00,27.00,27.00,27.00,18162 7030,,d,20091101,0.00,27.00,27.00,27.00,24028 7030,,d,20091031,0.00,28.00,27.00,27.00,6028 7030,,d,20091030,0.00,29.00,28.00,28.00,13854 7030,,d,20091029,0.00,28.00,28.00,28.00,5331 7030,,d,20091028,0.00,28.00,28.00,28.00,236703 7030,,d,20091027,0.00,28.00,26.00,28.00,176272 7030,,d,20091026,0.00,27.00,26.00,26.00,170314 7030,,d,20091025,0.00,27.00,26.00,27.00,244695 7030,,d,20091024,0.00,27.00,27.00,27.00,153207 7030,,d,20091023,0.00,27.00,27.00,27.00,29235 7030,,d,20091022,0.00,27.00,27.00,27.00,51942 7030,,d,20091021,0.00,29.00,27.00,27.00,200966 7030,,d,20091020,0.00,30.00,27.00,27.00,13491 7030,,d,20091019,0.00,30.00,30.00,30.00,23280 7030,,d,20091018,0.00,30.00,30.00,30.00,53957 7030,,d,20091017,0.00,30.00,30.00,30.00,4908 7030,,d,20091016,0.00,0.00,0.00,30.00,0 7030,,d,20091015,0.00,0.00,0.00,30.00,0 7030,,d,20091014,0.00,0.00,0.00,30.00,0 7030,,d,20091013,0.00,0.00,0.00,30.00,0 7030,,d,20091012,0.00,0.00,0.00,30.00,0 7030,,d,20091011,0.00,0.00,0.00,30.00,0 7030,,d,20091010,0.00,0.00,0.00,30.00,0 7030,,d,20091009,0.00,0.00,0.00,30.00,0 7030,,d,20090501,0.00,0.00,0.00,30.00,0 7030,,d,20090424,0.00,31.75,26.25,30.00,1072109 7030,,d,20090423,0.00,30.00,27.00,29.00,1952065 7030,,d,20090422,0.00,30.00,30.00,30.00,15573 7030,,d,20090421,0.00,36.00,30.25,30.25,4055970 7030,,d,20090420,0.00,33.50,33.50,33.50,111110 7030,,d,20090419,0.00,37.00,30.50,37.00,4667777 7030,,d,20090418,0.00,33.75,30.00,33.75,64791 7030,,d,20090417,0.00,34.00,30.75,30.75,41279347 7030,,d,20090416,0.00,34.25,32.50,34.00,34661550 7030,,d,20090415,0.00,33.25,27.25,33.25,92025531 7030,,d,20090414,0.00,30.25,30.25,30.25,1345 7030,,d,20090413,0.00,30.50,30.25,30.25,1487866 7030,,d,20090412,0.00,30.25,30.00,30.25,2167666 7030,,d,20090411,0.00,27.50,24.00,27.50,25334993 7030,,d,20090404,0.00,25.00,25.00,25.00,2173 7030,,d,20090403,0.00,30.75,25.25,25.25,11104185 7030,,d,20090402,0.00,28.00,23.75,28.00,67057292 7030,,d,20090401,0.00,26.25,26.00,26.25,13037804 7030,,d,20090331,0.00,29.75,24.75,26.75,9919231 7030,,d,20090330,0.00,27.25,27.25,27.25,8037001 7030,,d,20090329,0.00,30.25,30.25,30.25,1234 7030,,d,20090328,0.00,33.50,27.50,33.50,212823 7030,,d,20090327,0.00,30.50,25.25,30.50,201222 7030,,d,20090326,0.00,28.00,23.00,28.00,56856877 7030,,d,20090325,0.00,25.50,21.00,25.50,10118998 7030,,d,20090324,0.00,23.25,23.25,23.25,55555 7030,,d,20090323,0.00,26.00,23.50,23.50,39015268 7030,,d,20090322,0.00,26.10,26.10,26.10,1715003 7030,,d,20090321,0.00,30.00,29.00,29.00,2410079 7030,,d,20090320,0.00,35.00,32.20,32.20,2097442 7030,,d,20090319,0.00,39.50,35.70,35.70,4999995 7030,,d,20090318,0.00,39.60,32.40,39.60,88253313 7030,,d,20090317,0.00,44.00,36.00,36.00,2107780 7030,,d,20090316,0.00,45.50,37.30,40.00,104754866 7030,,d,20090315,0.00,42.30,41.40,41.40,5879449 7030,,d,20090314,0.00,46.00,37.80,46.00,13282986 7030,,d,20090313,0.00,41.90,39.00,41.90,14291682 7030,,d,20090312,0.00,38.10,31.30,38.10,28353329 7030,,d,20090311,0.00,34.70,28.50,34.70,8425876 7030,,d,20090310,0.00,35.00,31.60,31.60,5798899 7030,,d,20090309,0.00,36.00,35.10,35.10,21369474 7030,,d,20090308,0.00,43.50,35.70,39.00,123014926 7030,,d,20090307,0.00,48.30,39.60,39.60,144465865 7030,,d,20090306,0.00,44.00,43.00,44.00,3498979 7030,,d,20090305,0.00,50.80,42.30,43.30,40721487 7030,,d,20090304,0.00,47.50,38.90,47.00,166313980 7030,,d,20090303,0.00,52.00,43.20,43.20,5508683 7030,,d,20090302,0.00,48.00,40.10,48.00,55184726 7030,,d,20090301,0.00,44.50,38.00,44.50,89125942 7030,,d,20090228,0.00,42.00,38.50,40.50,11646425 7030,,d,20090227,0.00,42.50,39.00,41.20,10086199 7030,,d,20090226,0.00,38.70,31.70,38.70,10261146 7030,,d,20090225,0.00,35.20,28.80,35.20,4011557 7030,,d,20090224,0.00,32.00,32.00,32.00,201000 7030,,d,20090223,0.00,29.90,27.00,29.90,68130 7030,,d,20090222,0.00,33.00,27.20,27.20,238839 7030,,d,20090221,0.00,30.20,28.00,30.20,30474 7030,,d,20090220,0.00,33.50,27.50,27.50,11136385 7030,,d,20090219,0.00,37.10,30.50,30.50,4184966 7030,,d,20090217,0.00,33.80,27.80,33.80,111848382 7030,,d,20090216,0.00,30.80,25.20,30.80,203645745 7030,,d,20090215,0.00,30.90,25.30,28.00,181964756 7030,,d,20090214,0.00,34.15,28.10,28.10,3820245 7030,,d,20090213,0.00,31.15,25.70,31.15,79137039 7030,,d,20090212,0.00,28.45,23.40,28.45,18170544 7030,,d,20090211,0.00,25.95,21.25,25.95,32953323 7030,,d,20090210,0.00,23.60,19.50,23.60,1114401 7030,,d,20090209,0.00,21.50,17.60,21.50,34183406 7030,,d,20090208,0.00,19.55,17.00,19.55,91869241 7030,,d,20090207,0.00,17.80,16.00,17.80,165854102 7030,,d,20090206,0.00,18.55,15.50,16.20,10519516 7030,,d,20090205,0.00,17.60,16.00,16.90,5721941 7030,,d,20090204,0.00,17.65,15.95,16.00,49034 7030,,d,20090203,0.00,16.05,16.05,16.05,1111 7030,,d,20090202,0.00,14.60,13.00,14.60,29011 7030,,d,20090201,0.00,15.95,13.30,13.30,3146991 7030,,d,20090131,0.00,15.95,14.70,14.70,2201729 7030,,d,20090130,0.00,18.00,15.00,16.00,1086681 7030,,d,20090129,0.00,16.50,15.00,16.50,4025254 7030,,d,20090128,0.00,15.05,15.05,15.05,97064 7030,,d,20090127,0.00,15.00,15.00,15.00,30186 7030,,d,20090126,0.00,15.95,14.20,15.00,34536493 7030,,d,20090125,0.00,15.80,15.00,15.75,10099463 7030,,d,20090124,0.00,16.00,14.40,15.85,4592919 7030,,d,20090123,0.00,16.80,15.15,16.00,52301798 7030,,d,20090119,0.00,16.80,16.80,16.80,393240 7030,,d,20090118,0.00,18.65,15.30,18.65,11594319 7030,,d,20090117,0.00,17.00,16.20,17.00,8008748 7030,,d,20090116,0.00,17.95,16.15,17.95,33034345 7030,,d,20090115,0.00,17.90,14.70,17.90,87515509 7030,,d,20090111,0.00,18.10,16.00,18.10,1481780 7030,,d,20090110,0.00,16.50,15.00,16.50,2765211 7030,,d,20090109,0.00,17.70,15.00,15.00,3698491 7030,,d,20090108,0.00,16.10,16.00,16.10,16116 7030,,d,20090107,0.00,19.80,16.20,16.20,1796906 7030,,d,20090103,0.00,20.95,17.90,20.95,28089714 7030,,d,20090102,0.00,19.05,15.65,19.05,15881034 7030,,d,20090101,0.00,17.35,15.00,17.35,13938564 7030,,d,20081231,0.00,15.90,15.00,15.80,876891 7030,,d,20081230,0.00,15.70,15.70,15.70,1111 7030,,d,20081229,0.00,14.30,12.75,14.30,371722 7030,,d,20081228,0.00,14.00,13.00,13.00,4986555 7030,,d,20081227,0.00,15.25,14.00,14.00,411504 7030,,d,20081226,0.00,14.50,14.00,14.50,8656117 7030,,d,20081225,0.00,13.50,11.25,13.50,84896150 7030,,d,20081224,0.00,12.00,12.00,12.30,27047 7030,,d,20081223,0.00,12.30,11.25,12.30,161383 7030,,d,20081222,0.00,12.00,12.00,12.50,8251 7030,,d,20081221,0.00,12.50,12.00,12.50,17868 7030,,d,20081220,0.00,12.00,12.00,12.00,42183 7030,,d,20081219,0.00,12.95,11.10,12.95,668666 7030,,d,20081218,0.00,12.30,10.15,12.30,12028848 7030,,d,20081217,0.00,12.00,11.20,11.20,7103 7030,,d,20081215,0.00,12.40,12.40,12.40,2000 7030,,d,20081214,0.00,13.75,11.25,13.75,1131425 7030,,d,20081213,0.00,12.50,11.20,12.50,4989 7030,,d,20081212,0.00,12.25,10.20,12.25,2183992 7030,,d,20081208,0.00,13.00,11.00,11.15,5759224 7030,,d,20081207,0.00,13.40,11.70,12.00,8692651 7030,,d,20081206,0.00,13.00,11.20,13.00,11013713 7030,,d,20081205,0.00,14.40,12.00,12.00,18628284 7030,,d,20081204,0.00,13.15,12.00,13.10,2828187 7030,,d,20081203,0.00,13.25,12.50,12.50,6135530 7030,,d,20081202,0.00,14.85,12.50,13.75,3432051 7030,,d,20081201,0.00,13.50,13.50,13.50,90808 7030,,d,20081130,0.00,13.50,13.50,13.50,65100 7030,,d,20081129,0.00,14.00,14.00,14.00,1181655 7030,,d,20081128,0.00,13.40,13.00,13.30,3031750 7030,,d,20081127,0.00,13.00,12.00,13.00,3041899 7030,,d,20081126,0.00,13.30,11.70,13.30,27900500 7030,,d,20081125,0.00,13.00,10.90,13.00,4120 7030,,d,20081124,0.00,14.00,12.00,12.00,15300 7030,,d,20081123,0.00,12.85,12.00,12.85,51200 7030,,d,20081122,0.00,14.30,11.70,11.70,44602 7030,,d,20081121,0.00,13.00,13.00,13.00,38000 7030,,d,20081120,0.00,12.05,9.90,12.05,19124944 7030,,d,20081119,0.00,11.80,10.70,11.00,6093399 7030,,d,20081117,0.00,11.00,10.00,10.75,10009602 7030,,d,20081116,0.00,11.00,11.00,11.00,3000 7030,,d,20081115,0.00,11.00,11.00,11.00,54000100 7030,,d,20081113,0.00,12.00,11.00,12.00,1072000 7030,,d,20081112,0.00,12.00,11.00,12.00,126666 7030,,d,20081111,0.00,12.00,10.00,11.00,78176782 7030,,d,20081110,0.00,12.00,11.00,11.00,24855000 7030,,d,20081109,0.00,11.00,11.00,11.00,7337022 7030,,d,20081106,0.00,14.00,13.00,13.25,45498128 7030,,d,20081105,0.00,14.25,14.25,14.25,7500 7030,,d,20081104,0.00,14.00,14.00,14.00,4050000 7030,,d,20081103,0.00,13.00,13.00,13.00,51406 7030,,d,20081031,0.00,14.25,13.00,13.50,2854798 7030,,d,20081030,0.00,14.50,13.00,13.75,101232216 7030,,d,20081029,0.00,14.00,13.25,13.25,6204774 7030,,d,20081028,0.00,14.00,12.50,14.00,29611111 7030,,d,20081027,0.00,15.00,13.50,13.75,11409781 7030,,d,20081026,0.00,15.00,14.00,15.00,26126954 7030,,d,20081025,0.00,15.50,13.50,15.50,22451001 7030,,d,20081023,0.00,15.00,14.00,15.00,2222273 7030,,d,20081022,0.00,15.75,14.25,15.25,7000470 7030,,d,20081021,0.00,16.50,15.50,15.50,6030303 7030,,d,20081020,0.00,17.00,15.50,17.00,137124387 7030,,d,20081019,0.00,17.00,17.00,17.00,250000 7030,,d,20081018,0.00,18.75,16.75,18.75,34192277 7030,,d,20081017,0.00,20.25,16.75,18.50,21501060 7030,,d,20081016,0.00,18.50,15.75,18.50,125295058 7030,,d,20081015,0.00,17.25,17.25,17.25,62020100 7030,,d,20081014,0.00,19.00,18.00,19.00,26182308 7030,,d,20081013,0.00,23.75,19.75,19.75,15723221 7030,,d,20081012,0.00,26.25,21.75,21.75,1512011 7030,,d,20081011,0.00,24.00,20.00,24.00,20008000 7030,,d,20081010,0.00,22.00,22.00,22.00,1000 7030,,d,20081009,0.00,22.00,22.00,22.00,1000 7030,,d,20081006,0.00,20.00,20.00,20.00,32658 7030,,d,20081005,0.00,20.00,20.00,20.00,178 7030,,d,20081004,0.00,20.00,20.00,20.00,2000 7030,,d,20080929,0.00,24.00,20.00,20.00,27719213 7030,,d,20080928,0.00,22.00,19.50,22.00,12373744 7030,,d,20080927,0.00,21.00,19.50,20.00,52627 7030,,d,20080926,0.00,21.00,19.75,20.75,36770 7030,,d,20080925,0.00,20.75,18.25,20.00,2045484 7030,,d,20080924,0.00,20.00,18.00,19.00,158470 7030,,d,20080923,0.00,21.75,18.00,18.75,1657711 7030,,d,20080922,0.00,24.00,20.00,20.00,1173236 7030,,d,20080921,0.00,22.00,21.00,22.00,1027 7030,,d,20080920,0.00,23.00,21.00,21.00,9887 7030,,d,20080919,0.00,21.50,18.25,21.50,138759798 7030,,d,20080918,0.00,21.00,19.25,19.75,21428260 7030,,d,20080917,0.00,21.50,19.00,19.50,54499969 7030,,d,20080916,0.00,21.00,18.00,20.00,48734377 7030,,d,20080915,0.00,21.00,19.00,19.25,10827707 7030,,d,20080914,0.00,22.00,18.00,19.75,21436846 7030,,d,20080913,0.00,20.50,17.50,20.00,53812388 7030,,d,20080912,0.00,21.00,18.25,18.75,90396760 7030,,d,20080911,0.00,21.95,19.00,19.50,18336576 7030,,d,20080910,0.00,20.85,18.80,20.00,6719668 7030,,d,20080909,0.00,21.55,17.65,20.85,41502403 7030,,d,20080908,0.00,21.75,19.60,19.60,3897840 7030,,d,20080827,0.00,22.00,19.85,21.75,18166319 7030,,d,20080826,0.00,22.25,20.20,22.00,18804159 7030,,d,20080825,0.00,22.25,20.00,22.25,44264400 7030,,d,20080824,0.00,21.50,19.75,21.50,6913010 7030,,d,20080823,0.00,22.00,18.25,21.00,28619477 7030,,d,20080822,0.00,21.65,18.10,20.05,205230124 7030,,d,20080821,0.00,22.75,18.65,19.70,99529341 7030,,d,20080820,0.00,21.75,19.00,20.70,40476335 7030,,d,20080819,0.00,20.00,17.10,19.80,23054662 7030,,d,20080818,0.00,20.00,19.00,19.00,21442160 7030,,d,20080817,0.00,22.00,19.80,20.00,7771139 7030,,d,20080816,0.00,22.80,19.80,22.00,20096939 7030,,d,20080815,0.00,21.50,19.00,21.00,22470563 7030,,d,20080814,0.00,20.25,18.25,20.00,57276671 7030,,d,20080813,0.00,20.35,19.00,20.25,18405226 7030,,d,20080812,0.00,21.00,18.20,20.35,17802367 7030,,d,20080811,0.00,21.45,20.00,20.15,31659684 7030,,d,20080810,0.00,21.45,21.00,21.45,590000 7030,,d,20080809,0.00,21.95,19.80,21.45,46530463 7030,,d,20080807,0.00,22.00,18.25,22.00,2755555 7030,,d,20080803,0.00,20.25,19.50,20.00,6021411 7030,,d,20080802,0.00,20.75,18.75,19.75,49914891 7030,,d,20080801,0.00,21.00,18.25,20.75,19223430 7030,,d,20080731,0.00,21.50,19.75,19.75,22408287 7030,,d,20080730,0.00,20.25,19.25,19.75,34143759 7030,,d,20080729,0.00,20.25,18.50,20.00,7330243 7030,,d,20080728,0.00,21.50,18.00,20.50,40426324 7030,,d,20080727,0.00,21.00,18.00,19.75,19199023 7030,,d,20080726,0.00,19.75,18.00,19.50,18262435 7030,,d,20080714,0.00,20.00,19.50,20.00,7611911 7030,,d,20080713,0.00,20.00,19.50,20.00,2836227 7030,,d,20080712,0.00,20.25,18.75,20.25,26994533 7030,,d,20080711,0.00,21.00,18.25,20.00,46602031 7030,,d,20080709,0.00,19.75,18.00,19.75,1909245 7030,,d,20080708,0.00,19.75,18.75,19.75,4545881 7030,,d,20080707,0.00,20.00,18.50,18.75,25815969 7030,,d,20080706,0.00,19.25,19.00,19.00,9793934 7030,,d,20080705,0.00,19.25,18.50,19.00,6170263 7030,,d,20080704,0.00,19.25,18.50,19.25,4992112 7030,,d,20080703,0.00,19.75,18.25,18.75,10168079 7030,,d,20080702,0.00,19.75,18.50,19.25,17018590 7030,,d,20080701,0.00,19.75,18.75,19.75,17658484 7030,,d,20080630,0.00,19.50,18.25,19.50,18733996 7030,,d,20080629,0.00,19.25,18.00,18.50,37186180 7030,,d,20080628,0.00,20.00,18.00,19.00,136257806 7030,,d,20080627,0.00,21.50,19.00,20.00,21878366 7030,,d,20080626,0.00,20.25,19.00,20.00,14477041 7030,,d,20080625,0.00,21.00,19.00,19.00,181797019 7030,,d,20080624,0.00,22.00,19.25,21.00,84274388 7030,,d,20080623,0.00,24.00,20.25,21.25,47102214 7030,,d,20080622,0.00,22.50,20.25,22.25,34660406 7030,,d,20080621,0.00,22.00,21.00,21.75,4799223 7030,,d,20080620,0.00,22.75,20.25,21.00,37951992 7030,,d,20080619,0.00,22.50,20.00,22.50,23576895 7030,,d,20080618,0.00,23.75,20.25,20.50,50148372 7030,,d,20080617,0.00,22.75,22.00,22.50,10464470 7030,,d,20080616,0.00,26.25,21.75,24.00,41401521 7030,,d,20080615,0.00,24.50,24.00,24.00,8865888 7030,,d,20080614,0.00,24.75,23.75,24.50,54509889 7030,,d,20080613,0.00,25.50,23.50,25.25,10180927 7030,,d,20080612,0.00,28.00,24.25,26.00,7027104 7030,,d,20080611,0.00,25.50,24.00,25.50,7362363 7030,,d,20080610,0.00,25.00,23.00,23.75,6120700 7030,,d,20080609,0.00,25.25,24.25,25.00,15421979 7030,,d,20080608,0.00,26.00,25.00,25.00,7657653 7030,,d,20080607,0.00,25.50,21.75,25.25,24110721 7030,,d,20080606,0.00,24.75,23.00,24.00,5136658 7030,,d,20080605,0.00,25.00,22.50,22.75,29821793 7030,,d,20080604,0.00,25.00,23.00,25.00,10919752 7030,,d,20080603,0.00,25.25,21.75,23.75,42692891 7030,,d,20080601,0.00,23.50,19.50,23.50,41005869 7030,,d,20080531,0.00,21.50,19.75,21.50,27606094 7030,,d,20080530,0.00,21.50,19.50,19.75,64144360 7030,,d,20080529,0.00,21.75,18.75,21.50,360619 7030,,d,20080528,0.00,20.75,18.00,20.75,8369386 7030,,d,20080527,0.00,19.00,18.00,19.00,687555 7030,,d,20080526,0.00,20.00,18.25,19.00,4558036 7030,,d,20080525,0.00,23.00,20.25,20.25,3010635 7030,,d,20080524,0.00,22.25,22.00,22.25,409500 7030,,d,20080523,0.00,23.75,22.00,22.25,671698 7030,,d,20080522,0.00,23.00,21.50,22.75,1024255 7030,,d,20080521,0.00,24.00,22.00,23.00,2310188 7030,,d,20080520,0.00,24.25,21.25,24.00,4922469 7030,,d,20080519,0.00,22.75,22.00,22.25,652679 7030,,d,20080518,0.00,22.00,21.00,21.00,1815663 7030,,d,20080517,0.00,21.50,19.50,21.50,262571 7030,,d,20080516,0.00,25.25,20.75,20.75,4625231 7030,,d,20080515,0.00,23.50,19.75,23.00,4486183 7030,,d,20080514,0.00,21.50,20.00,21.50,1820899 7030,,d,20080513,0.00,22.00,20.00,21.00,1173323 7030,,d,20080512,0.00,21.75,19.25,21.50,3301456 7030,,d,20080511,0.00,22.50,20.25,21.25,250500 7030,,d,20080510,0.00,22.75,20.25,22.50,1332318 7030,,d,20080509,0.00,22.75,22.50,22.50,1677518 7030,,d,20080508,0.00,25.00,22.00,25.00,2327887 7030,,d,20080505,0.00,26.25,21.75,24.00,14278004 7030,,d,20080502,0.00,25.00,23.00,24.00,1395718 7030,,d,20080501,0.00,29.50,24.50,24.50,12169944 7030,,d,20080430,0.00,27.00,25.00,27.00,40378 7030,,d,20080429,0.00,26.50,25.00,26.50,96040 7030,,d,20080428,0.00,28.25,25.75,26.00,2902197 7030,,d,20080427,0.00,25.75,24.75,25.75,505536 7030,,d,20080426,0.00,28.50,25.75,27.25,559980 7030,,d,20080424,0.00,28.50,25.00,28.50,740664 7030,,d,20080423,0.00,27.00,27.00,27.00,116962 7030,,d,20080422,0.00,26.25,24.00,26.25,519237 7030,,d,20080421,0.00,26.25,24.00,24.00,1353252 7030,,d,20080420,0.00,24.00,23.00,24.00,94370 7030,,d,20080419,0.00,25.50,21.75,24.00,38824022 7030,,d,20080417,0.00,24.00,24.00,24.00,52002 7030,,d,20080416,0.00,25.00,24.00,24.75,79504 7030,,d,20080415,0.00,25.00,22.00,25.00,3520677 7030,,d,20080414,0.00,24.25,20.25,24.00,12291427 7030,,d,20080413,0.00,26.75,22.25,22.25,4858881 7030,,d,20080412,0.00,25.50,23.00,24.50,3472009 7030,,d,20080411,0.00,25.50,22.00,25.50,1615808 7030,,d,20080410,0.00,24.50,23.25,23.25,113616 7030,,d,20080409,0.00,24.75,20.25,24.50,10872857 7030,,d,20080407,0.00,24.00,20.00,22.50,2221503 7030,,d,20080406,0.00,22.00,20.00,22.00,12528230 7030,,d,20080405,0.00,21.00,18.00,20.00,5266709 7030,,d,20080404,0.00,22.00,18.50,20.00,1375204 7030,,d,20080403,0.00,21.00,18.75,20.25,2343973