,,,,,,,, 8160,,d,20120204,0.00,0.00,0.00,0.00,0 8160,,d,20120203,77.75,77.75,77.75,0.00,1 8160,,d,20120202,75.50,78.50,69.50,78.50,375084 8160,,d,20120201,75.50,75.75,69.00,75.75,485736 8160,,d,20120131,82.00,89.50,74.25,75.50,660018 8160,,d,20120130,76.50,81.75,76.50,81.75,148763 8160,,d,20120129,73.75,79.25,73.75,76.00,483380 8160,,d,20120128,67.75,81.00,67.75,73.50,688342 8160,,d,20120127,67.00,74.75,67.00,74.75,524915 8160,,d,20120126,0.00,0.00,0.00,0.00,0 8160,,d,20120125,71.00,71.00,71.00,0.00,1 8160,,d,20120124,63.25,71.25,63.25,71.00,591815 8160,,d,20120123,73.75,78.50,67.00,68.75,923492 8160,,d,20120122,66.25,75.00,66.25,73.75,622333 8160,,d,20120121,70.25,70.25,68.25,68.25,41652 8160,,d,20120120,63.25,73.50,63.25,73.25,142418 8160,,d,20120119,74.00,74.00,69.50,69.50,110457 8160,,d,20120118,74.50,74.50,74.50,74.50,99573 8160,,d,20120117,84.50,84.50,80.00,80.00,57684 8160,,d,20120116,90.00,90.00,86.50,86.50,82920 8160,,d,20120115,82.25,90.00,82.25,82.50,117077 8160,,d,20120114,70.25,82.25,70.25,82.25,91888 8160,,d,20120113,67.75,77.00,67.75,77.00,114379 8160,,d,20120112,66.25,75.00,66.25,75.00,108335 8160,,d,20120111,78.00,86.25,72.25,72.25,511214 8160,,d,20120110,78.00,78.50,78.00,78.50,284232 8160,,d,20120109,75.00,82.25,68.75,79.50,490519 8160,,d,20120108,69.50,79.00,68.00,75.50,395743 8160,,d,20120107,74.25,81.25,67.25,72.00,283590 8160,,d,20120106,81.00,81.00,74.25,74.25,151658 8160,,d,20120105,73.00,82.50,71.75,82.25,197229 8160,,d,20120104,71.25,77.25,67.00,77.00,127787 8160,,d,20120103,69.25,73.75,66.00,73.75,87450 8160,,d,20120102,65.25,73.75,65.25,73.25,153937 8160,,d,20120101,63.25,75.00,63.25,72.50,188866 8160,,d,20111231,70.25,70.25,70.25,70.25,180939 8160,,d,20111230,67.25,78.25,67.25,76.50,250036 8160,,d,20111229,63.50,74.50,62.50,74.50,93049 8160,,d,20111228,0.00,0.00,0.00,0.00,0 8160,,d,20111227,56.75,69.25,56.75,69.25,372852 8160,,d,20111226,63.00,77.00,63.00,63.00,123571 8160,,d,20111225,59.25,70.25,59.25,70.00,270333 8160,,d,20111224,65.75,79.75,65.75,65.75,177702 8160,,d,20111223,73.00,73.00,65.75,73.00,173085 8160,,d,20111222,67.50,73.00,63.00,73.00,20397 8160,,d,20111221,77.75,77.75,70.00,70.00,337176 8160,,d,20111220,77.75,77.75,77.75,77.75,101613 8160,,d,20111219,71.25,82.50,71.25,80.25,174609 8160,,d,20111218,79.00,79.00,79.00,79.00,16674 8160,,d,20111217,89.00,89.00,83.50,84.00,164323 8160,,d,20111216,92.50,92.75,83.25,92.75,233791 8160,,d,20111215,80.25,92.50,80.25,92.50,225131 8160,,d,20111214,94.25,94.25,88.00,88.00,28817 8160,,d,20111213,0.00,0.00,0.00,0.00,0 8160,,d,20111212,97.75,97.75,97.75,97.75,301 8160,,d,20111211,89.00,89.00,89.00,89.00,19202 8160,,d,20111210,66.50,81.00,66.50,81.00,2089 8160,,d,20111209,73.00,73.75,73.00,73.75,646 8160,,d,20111208,67.25,67.25,67.25,67.25,410 8160,,d,20111207,61.25,61.25,61.25,61.25,10500 8160,,d,20111206,55.75,55.75,55.75,55.75,950 8160,,d,20111205,50.75,50.75,50.75,50.75,610 8160,,d,20111204,37.80,46.20,37.80,46.20,501 8160,,d,20111203,34.70,42.00,34.70,42.00,1590964 8160,,d,20111202,38.50,38.50,38.40,38.50,203614 8160,,d,20111201,35.00,35.00,35.00,35.00,1068000 8160,,d,20111130,31.90,31.90,31.90,31.90,1127507 8160,,d,20111129,29.00,29.00,29.00,29.00,147485 8160,,d,20111128,26.40,26.40,26.40,26.40,212180 8160,,d,20111127,29.20,29.20,24.00,24.00,1131053 8160,,d,20111126,26.60,26.60,26.60,26.60,183999 8160,,d,20111125,24.20,24.20,24.20,24.20,121164 8160,,d,20111124,22.00,22.00,22.00,22.00,3000 8160,,d,20111123,23.90,23.90,23.90,23.90,249381 8160,,d,20111122,21.75,21.75,21.75,21.75,159803 8160,,d,20111121,24.00,24.00,19.80,19.80,651000 8160,,d,20111120,21.85,21.85,21.85,21.85,469881 8160,,d,20111119,19.90,19.90,19.90,19.90,32292 8160,,d,20111118,20.30,21.80,18.10,18.10,246552 8160,,d,20111117,21.45,21.45,20.00,20.05,200750 8160,,d,20111116,19.35,20.45,19.35,20.45,247571 8160,,d,20111115,20.70,22.65,18.60,18.60,4181504 8160,,d,20111114,22.65,23.45,20.00,20.60,184863 8160,,d,20111113,21.05,21.60,20.65,21.50,1878519 8160,,d,20111112,21.15,21.45,17.55,21.00,9691176 8160,,d,20111111,18.70,20.65,17.00,19.50,6322450 8160,,d,20111110,16.50,18.80,16.50,18.80,1298600 8160,,d,20111109,17.60,17.60,17.10,17.10,55546 8160,,d,20111108,17.65,17.65,17.65,17.65,718105 8160,,d,20111107,16.05,16.05,16.05,16.05,618349 8160,,d,20111106,14.60,14.60,14.60,14.60,923409 8160,,d,20111105,13.30,13.30,13.30,13.30,735342 8160,,d,20111104,12.10,12.10,10.15,12.10,266533 8160,,d,20111103,11.00,11.00,10.80,11.00,383504 8160,,d,20111102,10.00,0.00,0.00,0.00,0 8160,,d,20111101,1002.50,1002.50,1002.50,10.00,15 8160,,d,20111031,911.50,911.50,911.50,911.50,20 8160,,d,20111030,828.75,828.75,828.75,828.75,20 8160,,d,20111029,0.00,0.00,0.00,0.00,0 8160,,d,20111028,0.00,0.00,0.00,0.00,0 8160,,d,20111027,753.50,920.50,753.50,753.50,85 8160,,d,20111026,837.00,837.00,837.00,837.00,20 8160,,d,20111025,930.00,930.00,930.00,930.00,20 8160,,d,20111024,1033.25,1033.25,1033.25,1033.25,15 8160,,d,20111023,939.50,939.50,939.50,939.50,16 8160,,d,20111022,0.00,0.00,0.00,0.00,0 8160,,d,20111021,0.00,0.00,0.00,0.00,0 8160,,d,20111020,0.00,0.00,0.00,0.00,0 8160,,d,20111019,0.00,0.00,0.00,0.00,0 8160,,d,20111018,0.00,0.00,0.00,0.00,0 8160,,d,20111017,0.00,0.00,0.00,0.00,0 8160,,d,20111016,0.00,0.00,0.00,0.00,0 8160,,d,20111012,0.00,0.00,0.00,0.00,0 8160,,d,20101205,0.00,0.00,0.00,0.00,0 8160,,d,20101204,0.00,0.00,0.00,0.00,0 8160,,d,20101203,0.00,0.00,0.00,0.00,0 8160,,d,20101202,0.00,0.00,0.00,0.00,0 8160,,d,20101201,0.00,0.00,0.00,0.00,0 8160,,d,20101123,0.00,0.00,0.00,0.00,0 8160,,d,20101122,854.25,854.25,854.25,854.25,20 8160,,d,20101121,0.00,0.00,0.00,0.00,0 8160,,d,20101120,0.00,0.00,0.00,0.00,0 8160,,d,20101119,0.00,0.00,0.00,0.00,0 8160,,d,20101118,0.00,0.00,0.00,0.00,0 8160,,d,20101117,0.00,0.00,0.00,0.00,0 8160,,d,20101116,0.00,0.00,0.00,0.00,0 8160,,d,20101115,0.00,0.00,0.00,0.00,0 8160,,d,20101114,0.00,0.00,0.00,0.00,0 8160,,d,20101113,0.00,0.00,0.00,0.00,0 8160,,d,20101112,0.00,0.00,0.00,0.00,0 8160,,d,20101111,0.00,0.00,0.00,0.00,0 8160,,d,20101110,0.00,0.00,0.00,0.00,0 8160,,d,20101109,0.00,0.00,0.00,0.00,0 8160,,d,20101108,0.00,0.00,0.00,0.00,0 8160,,d,20101107,949.00,949.00,949.00,949.00,19 8160,,d,20101106,0.00,0.00,0.00,0.00,0 8160,,d,20101105,0.00,0.00,0.00,0.00,0 8160,,d,20101104,0.00,0.00,0.00,0.00,0 8160,,d,20101103,0.00,0.00,0.00,0.00,0 8160,,d,20101102,0.00,0.00,0.00,0.00,0 8160,,d,20101101,862.75,862.75,862.75,862.75,66476 8160,,d,20101031,0.00,0.00,0.00,0.00,0 8160,,d,20101030,0.00,0.00,0.00,0.00,0 8160,,d,20101029,0.00,0.00,0.00,0.00,0 8160,,d,20101028,0.00,0.00,0.00,0.00,0 8160,,d,20101027,784.50,784.50,784.50,784.50,20 8160,,d,20101026,0.00,0.00,0.00,0.00,0 8160,,d,20101025,0.00,0.00,0.00,0.00,0 8160,,d,20101024,0.00,0.00,0.00,0.00,0 8160,,d,20101023,0.00,0.00,0.00,0.00,0 8160,,d,20101022,0.00,0.00,0.00,0.00,0 8160,,d,20101021,713.25,713.25,713.25,713.25,22 8160,,d,20101020,0.00,0.00,0.00,0.00,0 8160,,d,20101019,0.00,0.00,0.00,0.00,0 8160,,d,20101018,0.00,0.00,0.00,0.00,0 8160,,d,20101017,648.50,648.50,648.50,648.50,45 8160,,d,20101016,0.00,0.00,0.00,0.00,0 8160,,d,20101015,0.00,0.00,0.00,0.00,0 8160,,d,20101014,0.00,0.00,0.00,0.00,0 8160,,d,20101013,0.00,0.00,0.00,0.00,0 8160,,d,20101012,0.00,0.00,0.00,0.00,0 8160,,d,20101011,0.00,0.00,0.00,0.00,0 8160,,d,20101010,0.00,0.00,0.00,0.00,0 8160,,d,20101009,0.00,0.00,0.00,0.00,0 8160,,d,20101008,720.50,720.50,720.50,720.50,25 8160,,d,20101007,0.00,0.00,0.00,0.00,0 8160,,d,20101006,0.00,0.00,0.00,0.00,0 8160,,d,20101005,0.00,0.00,0.00,0.00,0 8160,,d,20101004,978.00,978.00,800.50,800.50,40 8160,,d,20101003,889.25,889.25,889.25,889.25,1000 8160,,d,20101002,988.00,988.00,988.00,988.00,19 8160,,d,20101001,898.25,898.25,898.25,898.25,120 8160,,d,20100930,818.00,998.25,818.00,998.25,20 8160,,d,20100929,907.50,907.50,907.50,907.50,19 8160,,d,20100928,825.00,825.00,825.00,825.00,20 8160,,d,20100927,0.00,0.00,0.00,0.00,0 8160,,d,20100926,0.00,0.00,0.00,0.00,0 8160,,d,20100925,672.25,750.00,672.25,750.00,13577 8160,,d,20100924,659.75,746.75,659.75,746.75,14744 8160,,d,20100923,733.00,733.00,733.00,733.00,30 8160,,d,20100922,814.25,814.25,814.25,814.25,19 8160,,d,20100921,740.25,740.25,740.25,740.25,23 8160,,d,20100920,673.00,673.00,673.00,673.00,28 8160,,d,20100919,501.00,612.00,501.00,612.00,29 8160,,d,20100918,556.50,556.50,556.50,556.50,29 8160,,d,20100917,506.00,506.00,506.00,506.00,30 8160,,d,20100916,460.00,460.00,460.00,460.00,40 8160,,d,20100915,418.25,418.25,418.25,418.25,41 8160,,d,20100914,345.75,380.25,345.75,380.25,451 8160,,d,20100913,283.25,345.75,283.25,345.75,1005 8160,,d,20100912,0.00,0.00,0.00,0.00,0 8160,,d,20100911,0.00,0.00,0.00,0.00,0 8160,,d,20100910,0.00,0.00,0.00,0.00,0 8160,,d,20100909,0.00,0.00,0.00,0.00,0 8160,,d,20100908,314.50,314.50,314.50,314.50,51 8160,,d,20100907,286.00,286.00,286.00,286.00,71 8160,,d,20100906,193.50,260.00,193.50,260.00,5952 8160,,d,20100905,236.50,236.50,236.50,236.50,71 8160,,d,20100904,176.00,215.00,176.00,215.00,12823 8160,,d,20100903,177.75,195.50,177.75,195.50,33509 8160,,d,20100902,196.50,197.50,179.50,197.50,28432 8160,,d,20100901,180.75,197.50,180.75,197.50,16458 8160,,d,20100831,177.00,200.75,177.00,200.75,25326 8160,,d,20100830,193.00,196.50,193.00,196.50,16216 8160,,d,20100829,192.50,214.25,192.50,214.25,16330 8160,,d,20100828,192.50,214.25,192.50,214.25,10250 8160,,d,20100827,0.00,0.00,0.00,0.00,0 8160,,d,20100826,213.75,213.75,213.75,213.75,100 8160,,d,20100825,194.50,194.50,194.50,194.50,111 8160,,d,20100824,177.00,177.00,177.00,177.00,111 8160,,d,20100823,161.00,161.00,161.00,161.00,111 8160,,d,20100822,146.50,146.50,146.50,146.50,2000 8160,,d,20100821,109.25,133.25,109.25,133.25,24806 8160,,d,20100820,121.25,121.25,121.25,121.25,22222 8160,,d,20100819,95.50,110.25,90.50,110.25,27241 8160,,d,20100818,100.25,100.25,100.25,100.25,1000 8160,,d,20100817,91.25,91.25,91.25,91.25,1030 8160,,d,20100816,73.75,83.00,73.75,83.00,16128 8160,,d,20100815,0.00,0.00,0.00,0.00,0 8160,,d,20100814,75.50,75.50,62.25,75.50,239625 8160,,d,20100813,68.75,68.75,68.75,68.75,1000 8160,,d,20100812,62.50,62.50,62.50,62.50,38287 8160,,d,20100811,0.00,0.00,0.00,57.00,0 8160,,d,20100810,57.00,57.00,57.00,57.00,14926 8160,,d,20100809,52.00,52.00,45.70,52.00,3451209 8160,,d,20100808,0.00,0.00,0.00,47.30,0 8160,,d,20100807,47.30,47.30,47.30,47.30,21055 8160,,d,20100806,43.00,43.00,43.00,43.00,400 8160,,d,20100805,43.30,47.70,39.10,47.70,100612 8160,,d,20100804,41.30,43.40,36.40,43.40,104033 8160,,d,20100803,40.60,40.60,33.80,40.00,50835 8160,,d,20100802,0.00,0.00,0.00,37.40,0 8160,,d,20100801,31.70,37.60,31.70,37.40,316698 8160,,d,20100731,34.70,34.70,34.20,34.20,10792 8160,,d,20100730,0.00,0.00,0.00,35.30,0 8160,,d,20100729,32.20,35.30,32.20,35.30,29474 8160,,d,20100728,32.10,32.10,32.10,32.10,177 8160,,d,20100727,36.70,36.70,30.40,32.10,46500 8160,,d,20100726,0.00,0.00,0.00,33.40,0 8160,,d,20100725,30.70,33.40,30.70,33.40,15246 8160,,d,20100724,35.00,35.00,33.90,33.90,6447 8160,,d,20100723,34.00,37.50,30.90,37.50,328458 8160,,d,20100722,0.00,0.00,0.00,34.20,0 8160,,d,20100721,34.20,34.20,28.20,34.20,4820585 8160,,d,20100720,31.10,32.80,31.10,31.10,33385 8160,,d,20100719,33.70,33.70,28.00,29.90,74563 8160,,d,20100718,33.20,33.20,29.80,31.00,47573 8160,,d,20100717,35.80,35.80,32.60,33.10,44595 8160,,d,20100716,34.20,35.60,30.60,35.30,249397 8160,,d,20100715,39.20,39.20,33.40,33.40,9196 8160,,d,20100714,37.30,37.30,36.70,36.80,8739 8160,,d,20100713,33.60,40.40,33.60,34.50,10184 8160,,d,20100712,35.20,37.70,35.20,37.00,8412 8160,,d,20100711,37.20,38.00,33.80,34.80,10480 8160,,d,20100710,37.10,38.00,37.10,37.10,4839 8160,,d,20100709,43.10,43.80,39.50,39.90,27739 8160,,d,20100708,43.20,43.40,41.30,43.10,34611 8160,,d,20100707,45.30,45.30,45.10,45.10,6162 8160,,d,20100706,45.70,45.70,41.20,41.30,53038 8160,,d,20100705,45.50,45.50,45.20,45.50,31309 8160,,d,20100704,49.00,53.50,45.00,45.00,73300 8160,,d,20100703,47.20,49.00,47.20,48.90,42652 8160,,d,20100627,46.20,48.80,46.20,47.10,665355 8160,,d,20100626,44.90,44.90,44.00,44.80,553899 8160,,d,20100624,43.90,45.10,43.90,45.10,777884 8160,,d,20100623,47.20,51.75,42.60,48.60,4745991 8160,,d,20100622,50.00,51.75,45.20,47.30,3998557 8160,,d,20100621,49.90,50.00,48.00,50.00,641000 8160,,d,20100620,46.70,46.70,46.70,46.70,55000 8160,,d,20100619,42.50,42.50,42.50,42.50,33000 8160,,d,20100618,37.50,38.70,37.50,38.70,369000 8160,,d,20100617,31.80,35.20,31.80,35.20,2823365 8160,,d,20100616,31.00,35.60,31.00,32.00,5920949 8160,,d,20100615,36.30,38.40,31.90,32.40,4469565 8160,,d,20100614,40.90,41.60,34.70,35.20,3994030 8160,,d,20100613,34.80,41.70,34.80,38.10,1095796 8160,,d,20100612,37.00,41.00,33.90,38.00,1366165 8160,,d,20100611,34.20,37.60,34.20,37.60,676392 8160,,d,20100610,36.00,39.60,33.10,37.40,1308928 8160,,d,20100609,36.50,36.50,36.00,36.00,28652 8160,,d,20100607,38.20,38.20,34.50,36.50,545508 8160,,d,20100601,41.00,41.00,38.30,38.30,353029 8160,,d,20100531,42.00,42.50,38.00,42.50,370377 8160,,d,20100530,40.10,43.60,36.10,42.10,374252 8160,,d,20100528,39.90,39.90,39.90,39.90,1250 8160,,d,20100527,36.30,36.30,36.30,36.30,3000 8160,,d,20100526,30.40,33.00,30.40,33.00,528628 8160,,d,20100524,30.00,30.00,30.00,30.00,2000 8160,,d,20100523,33.20,33.20,33.20,33.20,73739 8160,,d,20100522,36.50,36.50,30.20,30.20,513451 8160,,d,20100521,38.90,40.40,33.20,33.20,172285 8160,,d,20100520,35.00,36.80,35.00,36.80,70958 8160,,d,20100518,33.80,33.80,33.80,33.80,385086 8160,,d,20100517,31.60,34.00,30.80,30.80,94560 8160,,d,20100516,36.00,36.00,32.50,32.50,143926 8160,,d,20100515,39.60,43.40,36.00,36.00,172315 8160,,d,20100514,35.80,39.80,34.00,39.60,206778 8160,,d,20100511,34.00,37.10,34.00,36.90,91477 8160,,d,20100509,33.00,33.80,33.00,33.80,85116 8160,,d,20100508,33.80,34.30,30.70,31.40,69286 8160,,d,20100507,34.90,34.90,34.00,34.00,44664 8160,,d,20100506,33.90,34.90,31.30,34.90,112162 8160,,d,20100505,35.90,35.90,33.60,33.80,50000 8160,,d,20100504,35.50,35.90,34.10,35.90,64198 8160,,d,20100503,36.10,37.60,34.10,37.60,76433 8160,,d,20100502,29.50,34.40,29.50,34.40,207513 8160,,d,20100501,32.30,34.70,32.10,32.30,308556 8160,,d,20100430,34.90,36.80,34.90,35.30,334935 8160,,d,20100428,33.70,37.00,33.70,37.00,365145 8160,,d,20100427,39.10,39.10,33.70,33.70,142435 8160,,d,20100425,40.90,40.90,36.60,37.30,88779 8160,,d,20100424,44.70,48.70,40.10,40.50,194279 8160,,d,20100422,43.90,44.40,43.90,44.40,85079 8160,,d,20100421,46.70,47.30,46.70,47.30,99351 8160,,d,20100420,46.20,47.90,46.20,47.90,134246 8160,,d,20100419,52.50,52.50,49.40,49.40,183781 8160,,d,20100418,47.90,47.90,47.90,47.90,243106 8160,,d,20100417,56.00,56.00,46.70,46.70,77290 8160,,d,20100416,50.25,51.25,50.25,51.25,102248 8160,,d,20100415,54.00,65.25,54.00,55.50,343413 8160,,d,20100414,58.75,59.50,58.75,59.50,152657 8160,,d,20100413,64.50,64.50,62.75,62.75,393971 8160,,d,20100412,62.50,72.25,62.00,62.00,351106 8160,,d,20100411,72.50,72.50,67.50,67.50,304414 8160,,d,20100410,77.50,77.50,69.50,69.50,339185 8160,,d,20100409,80.50,80.50,75.00,76.25,251673 8160,,d,20100408,91.00,91.00,80.50,82.00,294409 8160,,d,20100407,87.00,87.00,87.00,87.00,199598 8160,,d,20100406,81.50,89.25,81.50,88.00,286460 8160,,d,20100404,83.75,83.75,81.75,81.75,33509 8160,,d,20100403,63.25,77.00,63.25,76.25,309832 8160,,d,20100402,68.25,70.00,68.25,70.00,99883 8160,,d,20100401,75.50,75.50,75.50,75.50,35230 8160,,d,20100331,62.50,75.50,62.50,75.00,5868 8160,,d,20100330,62.25,68.75,62.25,68.75,31397 8160,,d,20100329,59.75,62.75,57.75,62.50,120372 8160,,d,20100328,59.25,64.75,54.00,60.75,56102 8160,,d,20100327,58.00,60.75,57.50,59.50,339547 8160,,d,20100326,56.50,56.50,56.50,56.50,213559 8160,,d,20100325,52.00,57.00,48.10,57.00,287428 8160,,d,20100324,51.75,56.75,46.60,52.00,586181 8160,,d,20100323,48.80,58.25,48.80,51.75,195000 8160,,d,20100322,45.30,55.00,45.30,53.75,220136 8160,,d,20100321,52.00,57.00,47.00,50.25,172831 8160,,d,20100320,56.50,56.50,46.50,52.00,33060 8160,,d,20100319,51.50,62.00,51.50,51.50,12416 8160,,d,20100318,52.50,56.50,47.60,56.50,28494 8160,,d,20100317,51.50,53.00,46.90,52.75,28765 8160,,d,20100316,50.75,52.00,45.70,52.00,42782 8160,,d,20100315,48.90,52.25,43.10,50.75,49970 8160,,d,20100314,42.50,51.50,42.30,47.70,1640203 8160,,d,20100313,43.50,47.00,39.30,47.00,72733 8160,,d,20100311,34.90,42.20,34.90,40.60,58885 8160,,d,20100310,36.90,38.50,36.90,38.40,7200 8160,,d,20100309,41.50,44.90,41.00,41.00,28028 8160,,d,20100308,42.20,48.00,39.70,45.10,86038 8160,,d,20100307,36.30,44.10,36.30,44.10,66254 8160,,d,20100306,40.00,40.10,40.00,40.10,990 8160,,d,20100305,36.10,39.30,32.30,39.30,815216 8160,,d,20100304,35.90,39.30,32.40,35.80,43493 8160,,d,20100303,38.30,38.30,35.80,35.80,19814 8160,,d,20100302,42.10,42.10,38.30,38.30,25900 8160,,d,20100301,41.00,43.30,40.10,42.20,15489 8160,,d,20100228,45.90,48.90,42.50,43.40,9376 8160,,d,20100227,46.70,46.70,45.90,45.90,8857 8160,,d,20100226,40.50,42.50,40.50,42.50,8965 8160,,d,20100224,38.70,38.70,38.70,38.70,40000 8160,,d,20100223,35.00,35.20,35.00,35.20,401548 8160,,d,20100222,32.00,32.00,32.00,32.00,2000 8160,,d,20100221,29.10,29.10,23.85,29.10,448406 8160,,d,20100220,42.80,42.90,42.80,26.50,2542 8160,,d,20100219,51.75,51.75,44.60,47.20,130540 8160,,d,20100218,41.50,47.20,41.50,47.20,376845 8160,,d,20100217,37.90,43.30,37.90,43.00,628704 8160,,d,20100216,35.90,39.40,35.90,39.40,386755 8160,,d,20100215,35.00,37.60,31.50,35.90,958024 8160,,d,20100214,33.50,35.60,33.50,34.80,308638 8160,,d,20100213,34.00,36.40,30.80,32.80,383341 8160,,d,20100212,34.50,34.50,33.50,33.50,307775 8160,,d,20100206,0.00,0.00,0.00,31.40,0 8160,,d,20100107,0.00,31.40,31.30,31.40,28353 8160,,d,20100106,0.00,31.60,31.20,31.20,111111 8160,,d,20100105,0.00,34.60,31.90,34.60,413019 8160,,d,20100104,0.00,31.60,31.50,31.50,50000 8160,,d,20100103,0.00,0.00,0.00,32.70,0 8160,,d,20100102,0.00,34.00,32.70,32.70,371353 8160,,d,20100101,0.00,34.10,33.00,34.10,6777 8160,,d,20091231,0.00,36.00,32.40,32.40,702525 8160,,d,20091230,0.00,40.00,36.00,36.00,45322 8160,,d,20091229,0.00,36.40,31.00,36.40,643577 8160,,d,20091228,0.00,33.10,29.70,33.10,1375528 8160,,d,20091227,0.00,33.00,28.00,33.00,672200 8160,,d,20091226,0.00,31.00,30.00,30.00,408894 8160,,d,20091225,0.00,33.30,32.90,33.30,59002 8160,,d,20091224,0.00,35.50,32.00,34.40,1333715 8160,,d,20091223,0.00,33.00,32.30,32.30,656555 8160,,d,20091222,0.00,35.80,29.40,35.80,53056 8160,,d,20091221,0.00,32.60,26.80,32.60,131154 8160,,d,20091220,0.00,34.00,29.70,29.70,657275 8160,,d,20091219,0.00,33.00,31.60,33.00,25958 8160,,d,20091218,0.00,42.90,35.10,35.10,1013750 8160,,d,20091217,0.00,43.00,39.00,39.00,210000 8160,,d,20091216,0.00,39.60,32.40,39.60,517605 8160,,d,20091215,0.00,40.80,35.20,36.00,5817 8160,,d,20091214,0.00,45.20,38.90,39.00,82522 8160,,d,20091213,0.00,42.80,42.80,42.80,9379 8160,,d,20091212,0.00,47.50,47.50,47.50,1111 8160,,d,20091211,0.00,52.75,48.00,52.75,10217 8160,,d,20091210,0.00,48.00,40.00,48.00,539846 8160,,d,20091209,0.00,44.00,36.00,43.80,2616111 8160,,d,20091208,0.00,45.10,40.00,40.00,272115 8160,,d,20091207,0.00,43.80,40.00,41.00,86129 8160,,d,20091206,0.00,40.00,37.00,40.00,4634 8160,,d,20091205,0.00,0.00,0.00,37.75,0 8160,,d,20091204,0.00,37.75,34.25,37.75,98662 8160,,d,20091203,0.00,37.75,34.00,34.50,341892 8160,,d,20091202,0.00,37.50,34.00,34.50,719335 8160,,d,20091201,0.00,40.00,34.25,34.25,172997 8160,,d,20091130,0.00,39.00,33.75,38.00,132350 8160,,d,20091129,0.00,37.50,35.00,37.50,11539 8160,,d,20091128,0.00,35.00,32.00,35.00,6327 8160,,d,20091127,0.00,0.00,0.00,32.00,0 8160,,d,20091126,0.00,0.00,0.00,32.00,0 8160,,d,20091125,0.00,32.00,32.00,32.00,1588 8160,,d,20091124,0.00,32.50,29.00,32.00,314010 8160,,d,20091123,0.00,36.25,29.75,29.75,1026897 8160,,d,20091122,0.00,34.00,32.75,33.00,977372 8160,,d,20091121,0.00,33.00,30.00,31.00,111537 8160,,d,20091120,0.00,36.25,29.75,30.00,150736 8160,,d,20091119,0.00,0.00,0.00,33.00,0 8160,,d,20091118,0.00,33.00,33.00,33.00,2150 8160,,d,20091116,0.00,34.25,31.00,33.25,264658 8160,,d,20091115,0.00,33.75,31.25,31.25,85328 8160,,d,20091114,0.00,33.75,32.00,33.75,16588 8160,,d,20091113,0.00,36.00,32.50,32.50,286476 8160,,d,20091112,0.00,39.00,36.00,36.00,27703 8160,,d,20091111,0.00,43.00,39.75,39.75,10990 8160,,d,20091110,0.00,44.00,44.00,44.00,2126 8160,,d,20091109,0.00,44.00,44.00,44.00,2902 8160,,d,20091108,0.00,44.00,44.00,44.00,1946 8160,,d,20091107,0.00,44.00,44.00,44.00,3810 8160,,d,20091106,0.00,44.00,44.00,44.00,4088 8160,,d,20091105,0.00,44.00,41.00,44.00,8523 8160,,d,20091104,0.00,44.00,44.00,44.00,342 8160,,d,20091103,0.00,44.00,44.00,44.00,6960 8160,,d,20091102,0.00,0.00,0.00,44.00,0 8160,,d,20091101,0.00,44.00,40.00,44.00,17094 8160,,d,20091031,0.00,44.00,44.00,44.00,4366 8160,,d,20091030,0.00,45.00,41.00,44.75,32799 8160,,d,20091029,0.00,48.00,44.00,45.00,34182 8160,,d,20091028,0.00,48.00,48.00,48.00,4110 8160,,d,20091027,0.00,48.00,48.00,48.00,1090 8160,,d,20091026,0.00,48.00,48.00,48.00,28071 8160,,d,20091025,0.00,0.00,0.00,48.00,0 8160,,d,20091024,0.00,48.00,48.00,48.00,4198 8160,,d,20091023,0.00,48.00,48.00,48.00,21838 8160,,d,20091022,0.00,48.00,48.00,48.00,44289 8160,,d,20091021,0.00,48.00,40.00,48.00,69826 8160,,d,20091020,0.00,44.00,44.00,44.00,1535 8160,,d,20091019,0.00,46.00,42.00,44.00,250728 8160,,d,20091018,0.00,47.25,44.00,44.00,38083 8160,,d,20091017,0.00,44.00,44.00,44.00,3075 8160,,d,20091016,0.00,0.00,0.00,44.00,0 8160,,d,20091015,0.00,0.00,0.00,44.00,0 8160,,d,20091014,0.00,0.00,0.00,44.00,0 8160,,d,20091013,0.00,0.00,0.00,44.00,0 8160,,d,20091012,0.00,0.00,0.00,44.00,0 8160,,d,20091011,0.00,0.00,0.00,44.00,0 8160,,d,20091010,0.00,0.00,0.00,44.00,0 8160,,d,20091009,0.00,0.00,0.00,44.00,0 8160,,d,20090501,0.00,0.00,0.00,44.00,0 8160,,d,20090424,0.00,49.50,44.00,44.00,89228 8160,,d,20090423,0.00,51.00,45.00,45.00,25193 8160,,d,20090422,0.00,53.00,48.00,50.00,37423 8160,,d,20090421,0.00,56.00,51.25,53.00,55029 8160,,d,20090420,0.00,63.00,56.75,56.75,43112 8160,,d,20090419,0.00,63.00,63.00,63.00,2000 8160,,d,20090418,0.00,58.00,54.00,58.00,35241 8160,,d,20090416,0.00,54.00,51.00,53.00,7939 8160,,d,20090415,0.00,55.00,45.00,54.00,13884 8160,,d,20090414,0.00,50.00,50.00,50.00,20000 8160,,d,20090413,0.00,50.00,42.00,50.00,99049 8160,,d,20090412,0.00,45.75,38.00,45.75,325437 8160,,d,20090411,0.00,41.75,34.25,41.75,9016 8160,,d,20090404,0.00,38.00,34.75,38.00,10134 8160,,d,20090403,0.00,42.25,34.75,34.75,65831 8160,,d,20090402,0.00,42.25,42.25,38.50,74 8160,,d,20090401,0.00,38.50,38.50,38.50,5000 8160,,d,20090331,0.00,42.75,39.00,42.75,11692 8160,,d,20090330,0.00,39.00,39.00,39.00,31022 8160,,d,20090329,0.00,48.00,43.25,43.25,25071 8160,,d,20090328,0.00,58.25,48.00,48.00,35050 8160,,d,20090327,0.00,53.00,45.50,53.00,1063666 8160,,d,20090325,0.00,55.00,50.50,50.50,13441 8160,,d,20090323,0.00,56.00,56.00,56.00,286 8160,,d,20090321,0.00,56.00,56.00,56.00,854 8160,,d,20090320,0.00,56.00,56.00,56.00,7855 8160,,d,20090319,0.00,56.00,56.00,56.00,2156 8160,,d,20090318,0.00,62.00,56.00,56.00,95052 8160,,d,20090317,0.00,62.00,62.00,62.00,2016 8160,,d,20090316,0.00,62.00,62.00,62.00,1501 8160,,d,20090315,0.00,62.00,62.00,62.00,2782 8160,,d,20090314,0.00,62.00,62.00,62.00,4337 8160,,d,20090313,0.00,62.00,62.00,62.00,587 8160,,d,20090312,0.00,62.00,62.00,62.00,2162 8160,,d,20090311,0.00,62.00,62.00,62.00,879 8160,,d,20090310,0.00,62.00,62.00,62.00,380 8160,,d,20090308,0.00,62.00,62.00,62.00,7460 8160,,d,20090306,0.00,62.00,62.00,62.00,1223 8160,,d,20090305,0.00,62.00,62.00,62.00,1276 8160,,d,20090304,0.00,76.00,62.50,62.50,6696588 8160,,d,20090303,0.00,69.25,56.75,69.25,9621243 8160,,d,20090302,0.00,63.00,63.00,63.00,4361 8160,,d,20090301,0.00,63.00,56.75,63.00,20080 8160,,d,20090228,0.00,63.00,63.00,63.00,5 8160,,d,20090227,0.00,63.00,63.00,63.00,3907 8160,,d,20090226,0.00,63.00,63.00,63.00,5584 8160,,d,20090225,0.00,63.00,63.00,63.00,4181 8160,,d,20090224,0.00,63.00,63.00,63.00,2331 8160,,d,20090223,0.00,63.00,63.00,63.00,2270 8160,,d,20090222,0.00,63.50,57.00,63.50,6454 8160,,d,20090221,0.00,64.00,57.75,57.75,40305 8160,,d,20090220,0.00,64.00,64.00,64.00,1400 8160,,d,20090219,0.00,67.00,66.75,66.75,2055 8160,,d,20090218,0.00,74.00,74.00,74.00,1077 8160,,d,20090217,0.00,83.00,74.75,74.75,48614 8160,,d,20090216,0.00,83.00,74.75,83.00,21092 8160,,d,20090215,0.00,91.00,83.00,83.00,18712 8160,,d,20090206,0.00,92.00,92.00,92.00,2407 8160,,d,20090205,0.00,92.00,92.00,92.00,3311 8160,,d,20090204,0.00,92.00,83.50,92.00,56781 8160,,d,20090203,0.00,92.75,76.25,92.75,55547 8160,,d,20090202,0.00,84.50,84.50,84.50,288 8160,,d,20090201,0.00,77.00,77.00,77.00,321 8160,,d,20090131,0.00,70.00,70.00,70.00,434 8160,,d,20090130,0.00,63.75,53.00,63.75,101598 8160,,d,20090129,0.00,58.00,49.00,58.00,94747 8160,,d,20090128,0.00,54.00,54.00,54.00,32252 8160,,d,20090126,0.00,54.40,54.40,54.40,555 8160,,d,20090125,0.00,49.50,45.00,49.50,150551 8160,,d,20090124,0.00,45.00,45.00,45.00,52803 8160,,d,20090123,0.00,49.00,45.00,45.00,391544 8160,,d,20090119,0.00,51.00,44.00,49.00,506521 8160,,d,20090118,0.00,48.00,45.00,48.00,133563 8160,,d,20090117,0.00,45.00,45.00,45.00,29602 8160,,d,20090116,0.00,42.00,39.00,42.00,483300 8160,,d,20090111,0.00,39.60,36.00,39.60,505487 8160,,d,20090110,0.00,43.70,35.90,36.00,536936 8160,,d,20090109,0.00,39.80,39.80,39.80,99654 8160,,d,20090108,0.00,36.20,32.00,36.20,134789 8160,,d,20090103,0.00,30.80,28.00,30.80,476460 8160,,d,20090102,0.00,31.40,27.00,28.00,17148 8160,,d,20090101,0.00,28.60,26.00,28.60,15759 8160,,d,20081231,0.00,26.00,26.00,26.00,2222 8160,,d,20081229,0.00,26.00,26.00,26.00,3050 8160,,d,20081227,0.00,26.55,26.55,26.55,62923 8160,,d,20081226,0.00,24.15,22.00,24.15,30289 8160,,d,20081225,0.00,25.00,22.00,22.00,22929 8160,,d,20081223,0.00,23.35,23.35,23.35,1001 8160,,d,20081222,0.00,21.25,21.25,21.25,9866 8160,,d,20081220,0.00,19.35,19.35,19.35,18363 8160,,d,20081218,0.00,17.60,17.60,17.60,3850 8160,,d,20081215,0.00,16.00,16.00,16.00,8831 8160,,d,20081213,0.00,14.55,14.55,14.55,2333 8160,,d,20081212,0.00,13.25,13.25,13.25,2618 8160,,d,20081208,0.00,12.05,12.05,12.05,20911 8160,,d,20081207,0.00,12.05,12.05,11.00,1 8160,,d,20081206,0.00,11.00,11.00,11.00,20911 8160,,d,20081204,0.00,10.00,9.00,10.00,95716 8160,,d,20081118,0.00,9.90,9.90,9.90,2000 8160,,d,20081113,0.00,40.00,11.00,11.00,92500 8160,,d,20081111,0.00,10.00,10.00,10.00,2100 8160,,d,20081110,0.00,11.00,11.00,11.00,2100 8160,,d,20081106,0.00,45.75,37.75,45.75,11100 8160,,d,20081105,0.00,41.75,41.75,41.75,10000 8160,,d,20081104,0.00,46.25,46.25,46.25,5000 8160,,d,20081103,0.00,51.25,51.25,51.25,1658 8160,,d,20081031,0.00,63.00,56.75,56.75,321947 8160,,d,20081030,0.00,76.50,63.00,63.00,33707096 8160,,d,20081029,0.00,77.00,69.75,69.75,11654792 8160,,d,20081028,0.00,77.50,77.50,77.50,1111111 8160,,d,20081027,0.00,86.00,77.25,86.00,2989010 8160,,d,20081026,0.00,85.75,71.00,85.75,9619777 8160,,d,20081025,0.00,78.00,64.00,78.00,21291707 8160,,d,20081023,0.00,71.00,58.50,71.00,1001 8160,,d,20081022,0.00,64.75,53.25,64.75,14332123 8160,,d,20081021,0.00,59.00,55.00,59.00,6317850 8160,,d,20081020,0.00,53.75,51.00,53.75,7075782 8160,,d,20081019,0.00,49.00,44.75,49.00,38652 8160,,d,20081018,0.00,50.00,44.75,44.75,10699 8160,,d,20081017,0.00,60.50,49.50,49.50,20477162 8160,,d,20081016,0.00,62.75,51.75,55.00,20168548 8160,,d,20081015,0.00,57.25,50.00,57.25,24548513 8160,,d,20081014,0.00,52.25,42.75,52.25,14433585 8160,,d,20081013,0.00,47.50,39.00,47.50,25947750 8160,,d,20081012,0.00,43.25,43.25,43.25,600000 8160,,d,20081011,0.00,48.00,48.00,48.00,722221 8160,,d,20081010,0.00,53.25,53.25,53.25,121891 8160,,d,20081009,0.00,59.00,48.50,59.00,1021211 8160,,d,20081008,0.00,53.75,53.75,53.75,2000 8160,,d,20081007,0.00,59.50,59.50,59.50,1000100 8160,,d,20081006,0.00,66.00,66.00,66.00,149703 8160,,d,20081004,0.00,73.25,60.50,73.25,522997 8160,,d,20080928,0.00,67.00,67.00,67.00,12193 8160,,d,20080927,0.00,79.00,71.25,71.25,2303461 8160,,d,20080926,0.00,96.00,79.00,79.00,97356 8160,,d,20080925,0.00,107.25,87.75,87.75,4046102 8160,,d,20080924,0.00,119.00,97.50,97.50,1110414 8160,,d,20080923,0.00,108.25,98.50,108.25,99889 8160,,d,20080922,0.00,98.50,98.50,98.50,202 8160,,d,20080921,0.00,89.75,89.75,89.75,1010 8160,,d,20080920,0.00,81.75,81.75,81.75,1000100 8160,,d,20080919,0.00,74.50,74.50,74.50,9500 8160,,d,20080918,0.00,67.75,55.75,67.75,17813544 8160,,d,20080917,0.00,75.25,61.75,61.75,5087529 8160,,d,20080916,0.00,83.50,68.50,68.50,1191155 8160,,d,20080915,0.00,79.00,65.00,76.00,13867881 8160,,d,20080914,0.00,74.75,61.25,72.00,1939970 8160,,d,20080913,0.00,68.75,56.25,68.00,13894437 8160,,d,20080912,0.00,62.50,55.00,62.50,7257010 8160,,d,20080911,0.00,57.20,46.85,57.00,2463084 8160,,d,20080910,0.00,53.00,43.40,52.00,6006413 8160,,d,20080909,0.00,58.90,48.20,48.20,5684976 8160,,d,20080908,0.00,53.55,49.05,53.55,302000 8160,,d,20080827,0.00,48.70,48.70,48.70,575619 8160,,d,20080826,0.00,44.30,44.30,44.30,500 8160,,d,20080825,0.00,40.30,40.30,40.30,782813 8160,,d,20080824,0.00,36.70,36.70,36.70,2000 8160,,d,20080823,0.00,40.75,40.75,40.75,643 8160,,d,20080822,0.00,45.20,37.00,45.20,25135 8160,,d,20080821,0.00,46.30,37.90,41.10,4253844 8160,,d,20080820,0.00,51.25,42.00,42.10,519000 8160,,d,20080819,0.00,56.00,46.60,46.60,12500 8160,,d,20080818,0.00,51.75,45.00,51.75,135377 8160,,d,20080817,0.00,55.40,47.00,47.05,3370182 8160,,d,20080816,0.00,61.00,50.40,50.40,1730957 8160,,d,20080815,0.00,56.00,51.30,56.00,988581 8160,,d,20080814,0.00,62.00,57.00,57.00,300000 8160,,d,20080813,0.00,63.30,51.80,63.30,3405189 8160,,d,20080812,0.00,57.55,57.55,57.55,1014 8160,,d,20080811,0.00,78.00,63.90,63.90,3097945 8160,,d,20080809,0.00,70.95,58.05,70.95,5184300 8160,,d,20080803,0.00,78.50,64.50,64.50,50250 8160,,d,20080802,0.00,87.00,71.50,71.50,730 8160,,d,20080801,0.00,79.25,65.25,79.25,52500 8160,,d,20080731,0.00,72.25,72.25,72.25,50000 8160,,d,20080730,0.00,80.25,65.75,65.75,166000 8160,,d,20080729,0.00,73.00,60.00,73.00,592601 8160,,d,20080728,0.00,66.50,66.50,66.50,118500 8160,,d,20080727,0.00,60.50,60.50,60.50,500 8160,,d,20080726,0.00,58.50,50.00,55.00,120500 8160,,d,20080714,0.00,53.25,43.75,53.25,2000 8160,,d,20080713,0.00,48.75,46.50,48.50,309000 8160,,d,20080712,0.00,44.50,36.50,44.50,596310 8160,,d,20080711,0.00,40.50,33.50,40.50,150555 8160,,d,20080709,0.00,37.00,36.75,37.00,3100 8160,,d,20080708,0.00,42.50,35.00,40.75,184400 8160,,d,20080704,0.00,38.75,38.75,38.75,1001 8160,,d,20080702,0.00,43.00,35.50,43.00,13721 8160,,d,20080701,0.00,39.25,39.25,39.25,1000 8160,,d,20080629,0.00,43.25,35.75,35.75,22020 8160,,d,20080628,0.00,39.50,39.50,39.50,200000 8160,,d,20080627,0.00,36.00,36.00,36.00,176607 8160,,d,20080625,0.00,48.25,39.75,39.75,2502 8160,,d,20080624,0.00,48.25,48.25,44.00,1000 8160,,d,20080623,0.00,53.50,44.00,44.00,557055 8160,,d,20080622,0.00,48.75,44.50,48.75,51000 8160,,d,20080621,0.00,44.50,40.50,44.50,20500 8160,,d,20080620,0.00,40.50,40.50,40.50,2500 8160,,d,20080619,0.00,44.50,37.00,37.00,2000 8160,,d,20080618,0.00,49.50,40.50,40.50,1015109 8160,,d,20080617,0.00,54.50,45.00,45.00,1812110 8160,,d,20080616,0.00,49.75,45.00,49.75,145284 8160,,d,20080615,0.00,55.25,45.25,45.25,96783 8160,,d,20080614,0.00,50.25,45.50,50.25,188883 8160,,d,20080613,0.00,45.75,45.75,45.75,546000 8160,,d,20080611,0.00,55.75,45.75,45.75,1500 8160,,d,20080610,0.00,50.75,41.75,50.75,1544454 8160,,d,20080609,0.00,56.25,46.25,46.25,12000 8160,,d,20080607,0.00,51.25,46.75,51.25,158700 8160,,d,20080606,0.00,46.75,38.25,46.75,1833128 8160,,d,20080605,0.00,42.50,35.00,42.50,7117610 8160,,d,20080604,0.00,44.00,38.75,38.75,4894254 8160,,d,20080603,0.00,43.00,36.50,43.00,5173993 8160,,d,20080601,0.00,40.50,33.50,40.50,16117206 8160,,d,20080531,0.00,44.75,36.75,37.00,7847776 8160,,d,20080530,0.00,40.75,33.75,40.75,31507781 8160,,d,20080529,0.00,45.25,37.25,37.25,1234672 8160,,d,20080528,0.00,41.25,41.25,41.25,235978 8160,,d,20080527,0.00,55.75,45.75,45.75,6055 8160,,d,20080526,0.00,50.75,41.75,50.75,12722 8160,,d,20080525,0.00,56.25,46.25,46.25,5756 8160,,d,20080524,0.00,51.25,42.25,51.25,800 8160,,d,20080523,0.00,46.75,46.75,46.75,2000 8160,,d,20080522,0.00,45.75,41.25,45.75,858919 8160,,d,20080521,0.00,47.75,39.25,45.75,1837066 8160,,d,20080520,0.00,53.00,43.50,43.50,794055 8160,,d,20080519,0.00,48.25,39.75,48.25,2663892 8160,,d,20080518,0.00,44.00,37.25,44.00,7383549 8160,,d,20080517,0.00,41.25,33.75,41.25,24010471 8160,,d,20080516,0.00,45.50,37.50,37.50,1195079 8160,,d,20080515,0.00,41.50,41.50,41.50,871608 8160,,d,20080514,0.00,37.75,31.25,37.75,2261873 8160,,d,20080513,0.00,34.50,28.50,34.50,11184458 8160,,d,20080512,0.00,31.50,26.25,31.50,1334803 8160,,d,20080511,0.00,30.75,25.25,29.00,2857505 8160,,d,20080510,0.00,31.00,25.50,28.00,596496 8160,,d,20080509,0.00,28.25,28.25,28.25,56055 8160,,d,20080508,0.00,31.25,25.75,31.25,20969 8160,,d,20080505,0.00,28.50,24.00,28.50,101111 8160,,d,20080502,0.00,28.75,24.00,26.00,3291234 8160,,d,20080501,0.00,26.25,21.75,26.25,5589512 8160,,d,20080430,0.00,28.50,23.50,24.00,3093033 8160,,d,20080429,0.00,26.00,21.50,26.00,2344159 8160,,d,20080428,0.00,28.75,23.75,23.75,5316632 8160,,d,20080427,0.00,26.25,23.25,26.25,94355 8160,,d,20080426,0.00,24.00,24.00,24.00,78416 8160,,d,20080424,0.00,28.00,26.50,26.50,141235 8160,,d,20080423,0.00,32.00,29.25,29.25,141228 8160,,d,20080422,0.00,35.00,32.50,32.50,93853 8160,,d,20080421,0.00,36.00,31.50,36.00,1606383 8160,,d,20080420,0.00,35.00,35.00,35.00,1000 8160,,d,20080419,0.00,38.75,38.75,38.75,333419 8160,,d,20080417,0.00,43.00,43.00,43.00,34177 8160,,d,20080416,0.00,46.00,43.75,43.75,204773 8160,,d,20080415,0.00,48.50,48.50,48.50,243779 8160,,d,20080414,0.00,57.00,53.75,53.75,233132 8160,,d,20080413,0.00,66.00,59.50,59.50,220912 8160,,d,20080412,0.00,66.00,66.00,66.00,24050 8160,,d,20080410,0.00,73.00,66.00,66.00,27706 8160,,d,20080409,0.00,73.00,65.00,73.00,126983 8160,,d,20080407,0.00,72.00,64.00,72.00,113981 8160,,d,20080404,0.00,71.00,65.00,71.00,17930 8160,,d,20080403,0.00,72.00,65.00,72.00,31448 8160,,d,20080402,0.00,73.00,65.00,72.00,82225 8160,,d,20080401,0.00,73.00,66.00,72.00,79664 8160,,d,20080331,0.00,73.00,66.00,73.00,80092 8160,,d,20080330,0.00,74.75,61.25,73.00,8288941 8160,,d,20080329,0.00,68.00,62.00,68.00,58196 8160,,d,20080328,0.00,68.00,60.00,68.00,57861 8160,,d,20080327,0.00,72.50,59.50,66.00,22047613 8160,,d,20080326,0.00,67.00,66.00,66.00,5928 8160,,d,20080325,0.00,67.00,67.00,67.00,6846 8160,,d,20080324,0.00,68.00,62.00,67.00,453989 8160,,d,20080323,0.00,75.75,62.25,68.00,2929 8160,,d,20080318,0.00,69.25,60.75,69.00,445648 8160,,d,20080317,0.00,64.00,53.25,63.00,2556247 8160,,d,20080316,0.00,59.00,58.00,59.00,60270 8160,,d,20080315,0.00,66.00,59.00,59.00,14493 8160,,d,20080314,0.00,60.00,60.00,60.00,250 8160,,d,20080313,0.00,73.00,66.00,66.00,51773 8160,,d,20080312,0.00,73.00,60.75,73.00,81200 8160,,d,20080311,0.00,56.50,46.50,56.50,1000 8160,,d,20080310,0.00,62.50,51.50,51.50,110256 8160,,d,20080301,0.00,62.00,56.00,57.00,822145 8160,,d,20080229,0.00,62.00,60.50,62.00,59333 8160,,d,20080227,0.00,69.00,63.00,67.00,405350 8160,,d,20080226,0.00,71.50,64.50,64.50,1000 8160,,d,20080225,0.00,71.50,71.50,71.50,400000 8160,,d,20080223,0.00,72.50,65.25,65.25,413144 8160,,d,20080222,0.00,79.75,72.50,72.50,1300 8160,,d,20080221,0.00,72.50,62.25,72.50,20371 8160,,d,20080220,0.00,66.00,66.00,66.00,1000 8160,,d,20080219,0.00,73.00,73.00,73.00,502 8160,,d,20080218,0.00,74.00,68.00,74.00,15490 8160,,d,20080216,0.00,78.00,72.00,72.00,53065 8160,,d,20080215,0.00,78.50,78.50,78.50,500 8160,,d,20080214,0.00,78.50,71.50,78.50,35961 8160,,d,20080213,0.00,74.00,74.00,74.00,2000 8160,,d,20080212,0.00,77.00,74.00,77.00,21000 8160,,d,20080211,0.00,77.00,73.25,74.00,26636 8160,,d,20080210,0.00,75.00,75.00,75.00,21485 8160,,d,20080209,0.00,82.00,74.25,82.00,6032 8160,,d,20080208,0.00,78.00,76.00,76.00,28165 8160,,d,20080207,0.00,78.00,76.00,78.00,5606 8160,,d,20080206,0.00,76.00,76.00,76.00,3828 8160,,d,20080205,0.00,82.00,76.00,76.00,83443 8160,,d,20080204,0.00,79.00,79.00,79.00,2068 8160,,d,20080203,0.00,88.00,79.25,79.25,866982 8160,,d,20080202,0.00,89.25,80.50,88.00,5424 8160,,d,20080201,0.00,100.00,89.25,89.25,92535 8160,,d,20080131,0.00,99.00,81.00,99.00,483448 8160,,d,20080130,0.00,90.00,80.00,90.00,316404 8160,,d,20080129,0.00,82.25,82.00,82.00,1600 8160,,d,20080128,0.00,82.25,77.00,82.25,62999 8160,,d,20080127,0.00,75.75,75.75,75.75,15057 8160,,d,20080126,0.00,80.00,69.00,69.00,35939 8160,,d,20080125,0.00,91.25,74.75,74.75,68203 8160,,d,20080124,0.00,83.00,81.00,83.00,3400 8160,,d,20080123,0.00,90.00,80.25,90.00,49145 8160,,d,20080122,0.00,82.75,80.25,82.00,16849 8160,,d,20080121,0.00,81.00,73.50,81.00,44680 8160,,d,20080120,0.00,82.00,81.25,81.50,42416 8160,,d,20080119,0.00,86.00,81.00,81.25,15199 8160,,d,20080118,0.00,86.00,79.00,86.00,50351 8160,,d,20080117,0.00,87.00,79.00,85.00,39995 8160,,d,20080115,0.00,88.00,80.00,87.75,68729 8160,,d,20080114,0.00,90.00,76.25,82.25,111866 8160,,d,20080113,0.00,99.00,84.00,84.50,290395 8160,,d,20080112,0.00,150.00,81.00,90.00,569015