1010,,d,20120204,23.50,25.20,23.50,24.40,1028785
1010,,d,20120203,24.00,24.00,23.50,23.50,153522
1010,,d,20120202,23.10,24.40,22.50,24.25,2499160
1010,,d,20120201,23.20,25.40,20.80,22.90,9968694
1010,,d,20120131,24.50,27.70,22.70,23.10,6349792
1010,,d,20120130,24.50,25.20,23.10,25.20,880275
1010,,d,20120129,23.00,24.50,22.60,24.50,1598737
1010,,d,20120128,23.00,25.60,23.00,23.00,1315800
1010,,d,20120127,23.55,26.40,23.30,23.30,5688085
1010,,d,20120126,22.75,24.95,22.75,24.00,1711229
1010,,d,20120125,23.80,23.80,22.75,22.75,476750
1010,,d,20120124,21.50,24.30,20.30,23.65,1398959
1010,,d,20120123,23.85,25.80,21.75,22.30,893833
1010,,d,20120122,23.60,24.15,21.65,24.15,887736
1010,,d,20120121,25.30,25.30,23.55,24.05,224416
1010,,d,20120120,25.40,30.60,25.20,25.30,478710
1010,,d,20120119,25.70,28.00,24.90,28.00,834039
1010,,d,20120118,27.10,27.60,26.10,26.10,1892154
1010,,d,20120117,29.50,29.50,27.30,28.90,118324
1010,,d,20120116,28.30,30.00,25.50,30.00,357980
1010,,d,20120115,28.50,28.50,23.40,28.30,937871
1010,,d,20120114,22.95,26.20,22.05,26.00,1170703
1010,,d,20120113,22.20,24.15,21.50,23.90,238670
1010,,d,20120112,24.25,24.90,22.10,22.20,197387
1010,,d,20120111,22.85,24.90,21.00,24.50,1034590
1010,,d,20120110,21.10,23.05,21.10,23.05,624355
1010,,d,20120109,23.10,25.30,20.80,21.65,933893
1010,,d,20120108,25.30,28.00,23.00,23.00,890056
1010,,d,20120107,24.90,27.30,22.50,25.50,1284230
1010,,d,20120106,24.00,25.00,23.00,24.90,940685
1010,,d,20120105,24.15,26.80,22.55,25.00,341974
1010,,d,20120104,23.45,27.10,22.35,24.90,592789
1010,,d,20120103,25.80,29.90,24.75,24.75,4450704
1010,,d,20120102,30.40,33.00,27.50,27.50,636765
1010,,d,20120101,30.00,30.50,25.90,30.50,328338
1010,,d,20111231,26.80,28.70,23.60,28.70,427153
1010,,d,20111230,22.00,26.20,21.90,26.20,2601544
1010,,d,20111229,24.60,28.10,24.30,24.30,385858
1010,,d,20111228,29.00,29.00,23.85,27.00,815482
1010,,d,20111227,25.50,26.50,22.05,26.50,1131812
1010,,d,20111226,22.00,24.75,20.25,24.50,1476280
1010,,d,20111225,21.10,24.40,21.10,22.50,1169200
1010,,d,20111224,22.55,22.55,21.00,22.35,722995
1010,,d,20111223,21.25,22.10,21.00,21.00,462895
1010,,d,20111222,0.00,0.00,0.00,0.00,0
1010,,d,20111221,21.95,22.95,21.00,21.10,525512
1010,,d,20111220,21.85,21.85,21.85,21.85,18996599
1010,,d,20111219,23.75,25.00,22.60,24.25,174847
1010,,d,20111218,22.55,24.10,22.55,22.80,183202
1010,,d,20111217,21.60,24.00,21.60,24.00,449687
1010,,d,20111216,23.10,24.00,23.10,23.90,90520
1010,,d,20111215,26.00,27.10,22.80,23.00,268463
1010,,d,20111214,26.90,26.90,26.90,0.00,100
1010,,d,20111213,24.25,25.20,23.15,25.20,109215
1010,,d,20111212,24.00,24.90,23.00,24.90,186005
1010,,d,20111211,21.10,24.50,21.10,24.50,450000
1010,,d,20111210,25.20,27.00,23.00,23.00,183633
1010,,d,20111209,24.60,24.60,23.80,24.60,60458
1010,,d,20111208,22.50,25.00,22.50,25.00,87304
1010,,d,20111207,23.10,24.65,21.00,24.50,148309
1010,,d,20111206,24.15,26.80,22.35,22.70,282340
1010,,d,20111205,25.40,29.10,24.50,24.50,85206
1010,,d,20111204,26.50,29.70,26.50,26.70,81857
1010,,d,20111203,30.30,30.30,27.20,29.40,48099
1010,,d,20111202,36.80,36.80,30.20,30.20,132500
1010,,d,20111201,33.50,33.50,33.50,33.50,976
1010,,d,20111130,25.60,30.50,25.60,30.50,112510
1010,,d,20111129,0.00,0.00,0.00,0.00,0
1010,,d,20111128,22.80,27.80,22.80,27.80,186255
1010,,d,20111127,23.30,25.30,23.30,25.30,194086
1010,,d,20111126,22.45,25.00,22.45,23.00,168626
1010,,d,20111125,0.00,0.00,0.00,0.00,0
1010,,d,20111124,21.80,23.10,21.80,23.10,36576
1010,,d,20111123,20.40,24.65,20.40,21.00,33158
1010,,d,20111122,24.85,26.50,22.45,22.45,45843
1010,,d,20111121,24.95,24.95,24.95,24.95,5840
1010,,d,20111120,28.70,28.70,24.50,25.80,139078
1010,,d,20111119,25.60,26.10,25.60,26.10,12836
1010,,d,20111118,27.40,28.30,26.60,28.30,8180
1010,,d,20111117,30.60,31.00,27.80,27.80,17771
1010,,d,20111116,28.60,32.20,28.60,29.10,35887
1010,,d,20111115,28.20,29.30,24.15,29.30,155698
1010,,d,20111114,31.00,31.00,26.30,26.70,81043
1010,,d,20111113,28.90,29.60,25.20,28.70,236527
1010,,d,20111112,26.60,27.30,25.70,27.30,85511
1010,,d,20111111,25.90,28.60,23.95,28.40,198961
1010,,d,20111110,25.30,26.00,25.30,26.00,86316
1010,,d,20111109,21.75,26.50,21.75,26.50,447965
1010,,d,20111108,24.15,24.15,24.15,24.15,84358
1010,,d,20111107,26.80,26.80,26.80,26.80,48295
1010,,d,20111106,29.10,29.70,28.80,29.70,77684
1010,,d,20111105,28.60,31.90,28.60,31.90,264418
1010,,d,20111104,25.80,30.90,25.80,30.90,320321
1010,,d,20111103,24.70,28.40,23.40,28.40,544442
1010,,d,20111102,13.00,109.25,13.00,26.00,190948
1010,,d,20111101,25.90,29.80,24.90,10.00,290097
1010,,d,20111031,27.90,27.90,27.20,27.20,108115
1010,,d,20111030,26.50,26.50,26.50,26.50,300000
1010,,d,20111029,25.50,26.50,25.50,26.50,65828
1010,,d,20111028,26.90,29.20,24.85,25.30,110399
1010,,d,20111027,26.80,31.00,26.70,26.80,232182
1010,,d,20111026,28.60,28.60,28.30,28.30,30765
1010,,d,20111025,28.80,28.80,28.80,28.80,19899
1010,,d,20111024,29.90,29.90,28.80,28.80,50218
1010,,d,20111023,0.00,0.00,0.00,0.00,0
1010,,d,20111022,31.10,31.10,29.90,29.90,43299
1010,,d,20111021,28.00,28.00,28.00,0.00,3
1010,,d,20111020,0.00,0.00,0.00,0.00,0
1010,,d,20111019,0.00,0.00,0.00,0.00,0
1010,,d,20111018,0.00,0.00,0.00,0.00,0
1010,,d,20111017,0.00,0.00,0.00,0.00,0
1010,,d,20111016,0.00,0.00,0.00,0.00,0
1010,,d,20111012,31.10,31.10,31.10,31.10,9123
1010,,d,20101205,29.90,31.10,29.90,31.10,41733
1010,,d,20101204,27.90,31.30,25.70,31.00,349597
1010,,d,20101203,29.00,29.00,27.70,28.50,57486
1010,,d,20101202,28.20,29.00,28.10,29.00,16927
1010,,d,20101201,28.50,28.50,28.50,28.50,6181
1010,,d,20101123,28.50,31.10,26.10,29.00,195213
1010,,d,20101122,26.60,28.70,26.50,28.70,29412
1010,,d,20101121,27.00,27.70,26.80,26.80,14030
1010,,d,20101120,0.00,0.00,0.00,0.00,0
1010,,d,20101119,0.00,0.00,0.00,0.00,0
1010,,d,20101118,0.00,0.00,0.00,0.00,0
1010,,d,20101117,0.00,0.00,0.00,0.00,0
1010,,d,20101116,0.00,0.00,0.00,0.00,0
1010,,d,20101115,0.00,0.00,0.00,0.00,0
1010,,d,20101114,0.00,0.00,0.00,0.00,0
1010,,d,20101113,26.80,26.80,26.60,26.60,3012
1010,,d,20101112,26.90,26.90,26.90,26.90,6548
1010,,d,20101111,26.10,28.30,26.10,26.80,81851
1010,,d,20101110,26.00,26.00,26.00,26.00,54803
1010,,d,20101109,27.20,27.50,22.55,27.50,96646
1010,,d,20101108,26.80,30.20,25.00,25.00,408863
1010,,d,20101107,25.50,30.60,25.50,27.50,461780
1010,,d,20101106,30.70,31.20,27.90,27.90,192787
1010,,d,20101105,31.00,31.00,30.50,31.00,237678
1010,,d,20101104,31.60,33.80,28.50,33.80,368378
1010,,d,20101103,31.50,38.50,31.50,31.50,805844
1010,,d,20101102,33.00,35.00,30.60,35.00,698531
1010,,d,20101101,31.30,33.90,31.30,33.90,95637
1010,,d,20101031,36.00,36.00,31.40,31.40,816836
1010,,d,20101030,31.90,34.80,31.90,34.80,65379
1010,,d,20101029,31.00,32.00,30.00,32.00,44307
1010,,d,20101028,26.20,30.30,26.20,30.30,172913
1010,,d,20101027,26.40,28.40,26.40,28.40,79147
1010,,d,20101026,27.50,31.40,27.50,27.60,52269
1010,,d,20101025,0.00,0.00,0.00,0.00,0
1010,,d,20101024,26.10,28.80,26.10,28.70,433062
1010,,d,20101023,0.00,0.00,0.00,0.00,0
1010,,d,20101022,29.10,29.10,23.90,26.30,199649
1010,,d,20101021,28.90,31.30,26.30,26.50,619475
1010,,d,20101020,28.80,29.00,26.80,29.00,52799
1010,,d,20101019,28.80,28.80,28.80,28.80,600
1010,,d,20101018,28.20,28.20,28.20,0.00,1
1010,,d,20101017,26.70,28.20,26.40,28.20,83280
1010,,d,20101016,29.00,29.30,27.20,29.30,51116
1010,,d,20101015,29.00,29.00,24.05,29.00,6234
1010,,d,20101014,25.70,26.70,25.10,26.70,122419
1010,,d,20101013,26.70,29.00,24.30,24.30,213568
1010,,d,20101012,24.60,27.00,24.60,27.00,232682
1010,,d,20101011,25.40,29.50,25.30,26.00,103943
1010,,d,20101010,27.00,27.00,24.80,26.90,378322
1010,,d,20101009,30.50,30.50,27.50,27.50,806899
1010,,d,20101008,29.00,30.50,29.00,30.50,51000
1010,,d,20101007,26.30,28.30,26.20,28.20,28138
1010,,d,20101006,0.00,0.00,0.00,0.00,0
1010,,d,20101005,0.00,0.00,0.00,0.00,0
1010,,d,20101004,24.65,25.80,23.50,25.80,151334
1010,,d,20101003,23.00,25.00,20.60,24.80,1587772
1010,,d,20101002,24.00,26.20,21.50,22.80,111099
1010,,d,20101001,24.00,27.50,23.15,23.85,20287
1010,,d,20100930,27.70,27.70,25.00,25.00,19833
1010,,d,20100929,27.60,29.60,24.95,25.20,23232
1010,,d,20100928,33.60,33.60,27.60,27.60,241938
1010,,d,20100927,28.00,30.60,25.40,30.60,199579
1010,,d,20100926,30.70,30.70,28.20,28.20,15272
1010,,d,20100925,28.90,31.30,26.10,31.30,116643
1010,,d,20100924,29.00,29.00,28.90,28.90,2422
1010,,d,20100923,25.00,26.60,25.00,26.60,2995
1010,,d,20100922,24.00,24.20,24.00,24.20,58833
1010,,d,20100921,26.10,26.10,22.00,22.00,54599
1010,,d,20100920,22.10,23.80,22.10,23.80,16580
1010,,d,20100919,21.65,26.40,21.65,21.65,14533
1010,,d,20100918,22.40,24.05,22.40,24.05,15527
1010,,d,20100917,22.35,24.05,21.80,21.90,65184
1010,,d,20100916,0.00,0.00,0.00,0.00,0
1010,,d,20100915,19.90,26.70,19.90,21.90,4918
1010,,d,20100914,23.05,24.30,23.05,24.30,10100
1010,,d,20100913,24.90,24.90,20.50,22.10,10031
1010,,d,20100912,24.90,24.90,24.90,22.65,500
1010,,d,20100911,0.00,0.00,0.00,0.00,0
1010,,d,20100910,0.00,0.00,0.00,0.00,0
1010,,d,20100909,0.00,0.00,0.00,0.00,0
1010,,d,20100908,22.00,22.65,20.50,22.65,25768
1010,,d,20100907,21.95,22.30,20.60,20.60,11012
1010,,d,20100906,0.00,0.00,0.00,0.00,0
1010,,d,20100905,22.00,22.00,22.00,22.00,2554
1010,,d,20100904,20.75,24.40,20.75,24.40,47383
1010,,d,20100903,24.10,24.45,21.95,22.25,53794
1010,,d,20100902,27.00,27.00,24.00,24.00,52950
1010,,d,20100901,25.00,26.60,24.10,26.50,53024
1010,,d,20100831,25.90,25.90,25.90,26.20,23
1010,,d,20100830,26.20,26.20,24.70,26.20,16948
1010,,d,20100829,28.70,28.70,27.40,27.40,10000
1010,,d,20100828,29.20,29.20,29.20,29.20,71130
1010,,d,20100827,0.00,0.00,0.00,0.00,0
1010,,d,20100826,33.20,33.20,32.40,32.40,13536
1010,,d,20100825,36.00,36.00,36.00,36.00,7936
1010,,d,20100824,38.30,38.30,38.30,38.30,68965
1010,,d,20100823,37.50,42.50,35.00,42.50,208621
1010,,d,20100822,38.80,38.80,38.80,38.80,100000
1010,,d,20100821,43.10,43.10,35.30,43.10,207545
1010,,d,20100820,39.20,39.20,39.20,39.20,1000
1010,,d,20100819,35.70,35.70,35.70,35.70,32297
1010,,d,20100818,0.00,0.00,0.00,0.00,0
1010,,d,20100817,0.00,0.00,0.00,0.00,0
1010,,d,20100816,0.00,0.00,0.00,0.00,0
1010,,d,20100815,0.00,0.00,0.00,0.00,0
1010,,d,20100814,35.50,35.50,32.50,32.50,303030
1010,,d,20100813,32.30,32.30,32.30,32.30,26782
1010,,d,20100812,32.20,32.20,32.20,32.20,2289
1010,,d,20100811,31.90,32.20,31.90,32.20,84029
1010,,d,20100810,31.30,34.20,28.50,32.90,44258
1010,,d,20100809,32.70,37.20,31.10,31.10,32167
1010,,d,20100808,0.00,0.00,0.00,33.90,0
1010,,d,20100807,35.70,38.30,33.00,33.90,24000
1010,,d,20100806,37.50,37.50,31.00,35.60,70229
1010,,d,20100805,0.00,0.00,0.00,34.30,0
1010,,d,20100804,32.80,34.40,32.40,34.30,126382
1010,,d,20100803,33.10,35.60,29.80,31.60,25362
1010,,d,20100802,27.50,33.20,27.50,33.00,58546
1010,,d,20100801,33.00,37.10,30.50,30.50,38399
1010,,d,20100731,29.40,33.80,29.40,33.80,32552
1010,,d,20100730,30.40,31.00,30.40,30.80,17068
1010,,d,20100729,31.50,31.50,31.50,31.50,1478
1010,,d,20100728,0.00,0.00,0.00,31.50,0
1010,,d,20100727,28.90,34.90,28.90,31.50,44012
1010,,d,20100726,32.00,32.00,32.00,32.00,1375
1010,,d,20100725,29.70,32.40,29.70,32.00,8218
1010,,d,20100724,29.60,29.60,29.60,29.60,2715
1010,,d,20100723,32.70,32.70,32.70,32.70,871
1010,,d,20100722,31.00,36.70,30.10,35.90,33901
1010,,d,20100721,27.80,33.70,27.80,33.40,4385995
1010,,d,20100720,0.00,0.00,0.00,30.70,0
1010,,d,20100719,32.00,32.00,30.60,30.70,42111
1010,,d,20100718,29.40,29.40,29.00,29.40,54803
1010,,d,20100717,28.70,28.70,27.50,28.70,54720
1010,,d,20100716,27.60,29.00,24.40,29.00,164735
1010,,d,20100715,31.60,31.60,26.60,26.80,19130
1010,,d,20100714,29.60,29.60,29.60,29.30,342
1010,,d,20100713,29.30,30.50,25.40,29.30,566275
1010,,d,20100712,28.20,30.80,25.30,27.80,25676
1010,,d,20100711,28.50,29.00,26.40,28.00,19617
1010,,d,20100710,28.20,29.00,28.20,28.20,57135
1010,,d,20100709,28.40,29.40,25.80,26.50,31991
1010,,d,20100708,28.00,32.80,27.40,28.40,91650
1010,,d,20100707,0.00,0.00,0.00,30.00,0
1010,,d,20100706,27.00,30.00,24.85,30.00,110900
1010,,d,20100705,27.30,27.30,27.30,27.30,52522
1010,,d,20100704,28.90,31.30,26.10,27.50,101171
1010,,d,20100703,28.00,29.10,28.00,28.80,24412
1010,,d,20100702,24.65,28.90,23.95,27.80,5010597
1010,,d,20100701,26.70,26.70,26.30,26.30,684136
1010,,d,20100630,29.60,29.60,24.40,24.40,1271377
1010,,d,20100629,27.80,27.80,26.60,27.10,1616986
1010,,d,20100628,26.20,26.20,25.60,25.60,1182943
1010,,d,20100627,23.95,23.95,23.95,23.95,1000
1010,,d,20100626,24.20,26.60,24.20,26.60,168268
1010,,d,20100624,25.60,25.60,24.30,24.30,1630290
1010,,d,20100623,22.50,27.40,22.45,23.40,5716741
1010,,d,20100622,25.90,26.10,23.30,24.95,3739783
1010,,d,20100621,24.00,28.80,24.00,25.80,3285421
1010,,d,20100620,24.00,29.00,24.00,26.20,3436296
1010,,d,20100619,25.80,26.60,25.80,26.60,600000
1010,,d,20100618,25.70,25.70,25.70,25.70,98054
1010,,d,20100617,25.60,26.10,25.60,25.70,1655438
1010,,d,20100616,25.70,30.50,25.30,27.50,1956747
1010,,d,20100615,26.40,27.80,24.00,27.80,4119337
1010,,d,20100614,29.30,30.00,25.30,25.80,2132913
1010,,d,20100613,24.25,28.00,22.95,28.00,1961625
1010,,d,20100612,25.90,27.40,23.25,25.50,964359
1010,,d,20100611,25.50,25.50,25.10,25.50,133310
1010,,d,20100610,24.40,27.70,22.70,24.60,857802
1010,,d,20100609,25.50,25.80,25.20,25.20,180469
1010,,d,20100608,28.30,28.30,25.50,25.50,1503636
1010,,d,20100607,28.00,28.30,26.20,28.30,268632
1010,,d,20100606,28.10,31.00,26.20,28.10,367466
1010,,d,20100601,26.00,29.00,24.55,28.40,99198
1010,,d,20100531,24.05,26.40,21.60,26.40,922180
1010,,d,20100530,25.20,27.00,23.20,24.00,279770
1010,,d,20100528,27.00,29.70,24.55,24.60,184441
1010,,d,20100527,25.50,27.00,24.35,27.00,13746
1010,,d,20100526,22.60,25.60,22.60,25.60,291807
1010,,d,20100524,23.10,24.35,19.95,23.95,2487093
1010,,d,20100523,25.10,25.10,22.15,22.15,104791
1010,,d,20100522,25.90,28.40,23.55,24.60,452677
1010,,d,20100521,25.20,26.00,25.20,25.90,63842
1010,,d,20100520,28.80,28.80,26.00,26.00,113828
1010,,d,20100519,28.80,35.20,28.80,28.80,479664
1010,,d,20100518,27.00,32.00,27.00,32.00,216655
1010,,d,20100517,27.00,30.00,25.70,30.00,77856
1010,,d,20100516,26.90,29.40,25.10,28.50,65118
1010,,d,20100515,24.50,29.10,24.50,26.80,675770
1010,,d,20100514,24.40,26.50,22.55,26.50,398637
1010,,d,20100513,27.00,27.00,25.00,25.00,54495
1010,,d,20100512,27.60,33.00,27.00,27.00,82943
1010,,d,20100509,30.20,30.20,30.00,30.00,6820
1010,,d,20100507,30.20,30.20,30.20,30.20,97657
1010,,d,20100506,30.00,30.00,27.00,27.50,22575
1010,,d,20100503,33.00,33.00,33.00,33.00,20261
1010,,d,20100502,31.80,31.80,31.80,31.80,25496
1010,,d,20100501,28.90,30.20,28.50,30.20,244931
1010,,d,20100430,28.30,28.30,27.50,27.50,222870
1010,,d,20100429,27.50,27.50,27.30,27.30,4000
1010,,d,20100428,27.30,27.30,27.30,27.30,1084
1010,,d,20100427,27.10,27.30,25.60,27.30,316981
1010,,d,20100426,26.00,26.00,25.30,25.30,50775
1010,,d,20100425,27.20,27.20,24.65,26.00,256696
1010,,d,20100424,30.50,32.50,26.80,27.10,460217
1010,,d,20100423,28.30,29.60,28.30,29.60,39691
1010,,d,20100422,27.90,27.90,22.90,27.20,897545
1010,,d,20100421,24.85,25.40,24.85,25.40,412080
1010,,d,20100420,24.50,29.10,24.50,25.60,372093
1010,,d,20100419,27.60,30.30,26.40,26.50,456357
1010,,d,20100418,28.30,29.00,26.30,27.60,533266
1010,,d,20100417,26.30,28.70,24.00,26.80,1638357
1010,,d,20100416,24.00,28.30,24.00,26.20,4840579
1010,,d,20100415,24.25,29.30,24.25,26.40,590732
1010,,d,20100414,26.20,27.30,26.20,26.70,96251
1010,,d,20100413,27.40,27.70,26.80,27.70,330167
1010,,d,20100412,25.90,31.00,25.90,28.00,529690
1010,,d,20100411,28.70,30.00,26.00,28.30,491458
1010,,d,20100410,24.95,28.60,24.95,28.60,1043741
1010,,d,20100409,28.30,30.50,26.00,26.00,522266
1010,,d,20100408,28.20,29.00,26.50,28.80,506292
1010,,d,20100407,30.40,30.70,27.00,27.70,298201
1010,,d,20100406,32.80,34.70,29.50,29.50,438103
1010,,d,20100405,32.50,32.50,32.00,32.00,56205
1010,,d,20100404,33.20,33.20,30.20,32.50,382885
1010,,d,20100403,28.20,31.30,28.20,30.30,138407
1010,,d,20100402,28.50,30.50,25.20,28.50,581329
1010,,d,20100401,28.00,28.00,27.80,28.00,235873
1010,,d,20100331,26.90,29.40,24.20,28.40,171137
1010,,d,20100330,26.20,27.60,25.60,26.80,261188
1010,,d,20100329,30.20,30.50,25.20,25.20,91796
1010,,d,20100328,25.40,27.80,22.80,27.80,103870
1010,,d,20100327,27.50,29.40,25.00,25.30,383929
1010,,d,20100326,30.00,30.00,26.80,26.80,475834
1010,,d,20100325,29.00,29.70,28.50,29.70,51881
1010,,d,20100324,27.00,29.70,24.50,29.70,77050
1010,,d,20100323,27.20,27.20,27.00,27.00,4791
1010,,d,20100322,30.00,30.00,24.75,24.80,71544
1010,,d,20100321,25.10,27.50,25.10,27.50,3221831
1010,,d,20100320,28.20,28.20,23.25,25.00,863605
1010,,d,20100319,25.00,30.20,25.00,25.70,218847
1010,,d,20100318,27.80,28.10,27.50,27.50,6556
1010,,d,20100316,27.50,27.50,25.20,27.50,51053
1010,,d,20100315,26.80,29.50,26.80,28.00,22678
1010,,d,20100314,28.00,30.80,25.30,27.00,506326
1010,,d,20100311,28.00,31.10,25.50,27.50,40946
1010,,d,20100310,26.00,29.00,25.50,28.30,25298
1010,,d,20100309,24.30,26.40,24.30,26.40,10819
1010,,d,20100308,24.20,26.80,24.20,26.80,18871
1010,,d,20100307,26.20,28.00,23.50,26.20,41886
1010,,d,20100306,24.80,27.00,24.80,26.00,31817
1010,,d,20100305,24.00,24.75,24.00,24.75,1053742
1010,,d,20100304,26.50,27.50,22.50,22.50,71329
1010,,d,20100303,27.10,29.80,24.40,25.00,571251
1010,,d,20100302,28.00,30.80,25.30,27.10,507437
1010,,d,20100301,27.90,31.90,27.90,28.00,3588
1010,,d,20100228,30.00,30.00,29.00,29.00,60157
1010,,d,20100227,25.30,30.30,25.30,30.00,270380
1010,,d,20100226,24.80,29.40,24.80,27.60,286116
1010,,d,20100225,27.00,28.90,26.80,26.80,923610
1010,,d,20100224,26.00,30.10,25.00,26.30,443721
1010,,d,20100223,26.20,28.50,23.70,27.60,297067
1010,,d,20100222,26.10,28.70,23.70,26.20,1031885
1010,,d,20100221,25.70,26.10,25.70,26.10,1012342
1010,,d,20100220,29.90,33.60,29.40,28.40,50395
1010,,d,20100219,32.30,37.00,32.00,32.40,358025
1010,,d,20100218,35.10,35.10,33.20,33.70,64624
1010,,d,20100217,32.20,35.20,32.20,35.20,338606
1010,,d,20100216,31.20,33.60,31.20,32.10,45679
1010,,d,20100215,33.90,35.60,29.70,31.10,728147
1010,,d,20100214,32.20,34.70,32.20,32.70,171265
1010,,d,20100213,29.10,31.90,26.30,31.90,1007710
1010,,d,20100212,29.20,29.20,24.75,29.00,411437
1010,,d,20100206,26.90,0.00,0.00,26.90,0
1020,,d,20120204,29.00,29.00,29.00,29.00,21663
1020,,d,20120203,0.00,0.00,0.00,0.00,0
1020,,d,20120202,28.00,29.00,25.40,29.00,549976
1020,,d,20120201,29.30,29.30,26.60,28.00,413535
1020,,d,20120131,32.40,34.60,29.20,29.30,603726
1020,,d,20120130,30.10,32.30,30.00,32.30,227514
1020,,d,20120129,31.30,32.30,29.50,30.20,1050314
1020,,d,20120128,29.20,32.00,29.20,31.40,500911
1020,,d,20120127,27.90,30.60,27.90,29.80,707212
1020,,d,20120126,28.80,29.00,28.80,29.00,100000
1020,,d,20120125,29.20,29.20,28.70,28.70,241881
1020,,d,20120124,26.00,29.20,26.00,29.20,507341
1020,,d,20120123,30.10,32.80,27.10,28.30,807628
1020,,d,20120122,30.00,30.00,27.30,29.90,472059
1020,,d,20120121,32.90,32.90,30.00,30.30,137068
1020,,d,20120120,38.70,38.70,33.00,33.00,235857
1020,,d,20120119,30.00,36.60,30.00,36.60,361453
1020,,d,20120118,28.70,33.30,27.30,33.30,622240
1020,,d,20120117,31.90,31.90,30.30,30.30,68115
1020,,d,20120116,29.80,33.10,29.80,32.60,59540
1020,,d,20120115,32.00,32.00,30.20,30.20,86732
1020,,d,20120114,24.55,29.40,24.30,29.40,95689
1020,,d,20120113,25.10,28.30,25.10,26.90,170346
1020,,d,20120112,25.30,28.20,25.30,27.70,55186
1020,,d,20120111,27.30,29.90,27.00,27.00,608795
1020,,d,20120110,27.20,27.20,27.20,27.20,247408
1020,,d,20120109,30.00,30.00,24.75,27.80,405630
1020,,d,20120108,26.30,28.80,26.30,27.30,405999
1020,,d,20120107,27.10,29.90,24.55,26.20,331336
1020,,d,20120106,27.50,27.50,27.20,27.20,10000
1020,,d,20120105,24.00,27.00,23.15,27.00,215410
1020,,d,20120104,24.50,27.10,22.65,25.60,211524
1020,,d,20120103,23.55,25.00,21.95,25.00,164444
1020,,d,20120102,21.15,24.00,21.15,24.00,150674
1020,,d,20120101,21.20,23.50,19.30,23.50,487996
1020,,d,20111231,21.40,21.40,21.40,21.40,2111
1020,,d,20111230,19.60,23.75,19.45,23.75,545988
1020,,d,20111229,21.60,21.60,21.60,21.60,13000
1020,,d,20111228,24.00,24.00,24.00,24.00,700000
1020,,d,20111227,17.95,21.85,17.95,21.85,11340
1020,,d,20111226,19.80,19.90,16.30,19.90,939607
1020,,d,20111225,18.30,18.30,15.10,18.10,808739
1020,,d,20111224,17.95,17.95,17.95,0.00,1
1020,,d,20111223,17.90,20.35,16.65,16.65,988047
1020,,d,20111222,0.00,0.00,0.00,0.00,0
1020,,d,20111221,15.45,18.50,15.45,18.50,72300
1020,,d,20111220,17.10,17.10,17.10,17.10,14754587
1020,,d,20111219,19.00,20.45,17.50,19.00,169758
1020,,d,20111218,19.00,19.00,19.00,19.00,800
1020,,d,20111217,16.20,17.50,14.65,17.50,238734
1020,,d,20111216,16.05,16.05,16.05,16.05,15452
1020,,d,20111215,16.85,17.05,14.80,16.00,146996
1020,,d,20111214,17.00,17.00,17.00,0.00,100
1020,,d,20111213,16.30,16.45,16.30,16.45,17408
1020,,d,20111212,17.20,17.20,16.00,16.00,17104
1020,,d,20111211,17.10,17.60,17.10,17.60,68086
1020,,d,20111210,22.45,22.45,18.75,18.75,33887
1020,,d,20111209,19.15,20.50,19.15,20.50,81414
1020,,d,20111208,18.95,18.95,18.95,18.95,3058
1020,,d,20111207,20.40,20.90,18.65,20.90,103255
1020,,d,20111206,18.05,21.15,18.05,20.70,42732
1020,,d,20111205,18.05,20.25,18.05,19.85,96347
1020,,d,20111204,19.15,19.15,19.10,19.10,5284
1020,,d,20111203,19.80,19.80,19.65,19.65,13364
1020,,d,20111202,0.00,0.00,0.00,0.00,0
1020,,d,20111201,0.00,0.00,0.00,0.00,0
1020,,d,20111130,20.00,20.20,20.00,20.20,16159
1020,,d,20111129,0.00,0.00,0.00,0.00,0
1020,,d,20111128,22.15,22.15,22.15,22.15,109252
1020,,d,20111127,18.25,20.15,18.00,20.15,229714
1020,,d,20111126,18.35,18.35,18.35,18.35,73590
1020,,d,20111125,17.15,18.50,17.15,18.50,7077
1020,,d,20111124,15.20,17.15,15.00,17.15,562299
1020,,d,20111123,15.15,15.60,14.25,15.60,20449
1020,,d,20111122,15.00,16.15,13.90,15.60,591042
1020,,d,20111121,16.55,16.55,15.40,15.40,4000
1020,,d,20111120,17.35,17.35,16.30,16.30,8376
1020,,d,20111119,15.95,16.90,15.95,16.90,19342
1020,,d,20111118,17.85,17.85,16.90,16.90,8785
1020,,d,20111117,18.00,18.00,18.00,18.00,9183
1020,,d,20111116,18.05,18.05,17.65,17.65,19784
1020,,d,20111115,19.35,20.20,17.25,17.40,49494
1020,,d,20111114,20.60,20.60,18.35,18.45,42442
1020,,d,20111113,21.00,21.00,17.85,20.10,175139
1020,,d,20111112,19.40,19.40,19.40,19.40,2426
1020,,d,20111111,17.75,19.40,17.75,19.15,84872
1020,,d,20111110,17.50,17.70,17.50,17.70,96651
1020,,d,20111109,17.90,17.90,17.90,17.90,7000
1020,,d,20111108,17.90,17.95,17.90,17.90,30341
1020,,d,20111107,19.65,19.80,19.65,19.80,43633
1020,,d,20111106,20.30,20.85,20.30,20.85,38584
1020,,d,20111105,21.90,21.90,21.90,21.90,2078
1020,,d,20111104,20.10,24.30,20.00,24.30,336718
1020,,d,20111103,18.50,22.20,18.25,22.20,435740
1020,,d,20111102,21.75,98.00,20.25,20.25,120989
1020,,d,20111101,13.80,15.15,13.70,10.00,3050134
1020,,d,20111031,14.35,14.35,13.70,13.85,13495418
1020,,d,20111030,13.65,15.35,12.40,14.30,55945935
1020,,d,20111029,13.95,14.45,12.10,13.70,6090690
1020,,d,20111028,14.25,15.40,12.95,13.15,174890
1020,,d,20111027,12.85,15.40,12.75,13.70,6142415
1020,,d,20111026,15.00,15.00,13.50,14.00,4230728
1020,,d,20111025,15.00,15.00,15.00,15.00,322033
1020,,d,20111024,14.85,14.85,14.85,14.85,18091
1020,,d,20111023,13.20,14.85,12.40,14.85,65954
1020,,d,20111022,13.70,14.40,13.70,13.75,39523
1020,,d,20111021,0.00,0.00,0.00,0.00,0
1020,,d,20111020,0.00,0.00,0.00,0.00,0
1020,,d,20111019,0.00,0.00,0.00,0.00,0
1020,,d,20111018,0.00,0.00,0.00,0.00,0
1020,,d,20111017,0.00,0.00,0.00,0.00,0
1020,,d,20111016,0.00,0.00,0.00,0.00,0
1020,,d,20111012,0.00,0.00,0.00,0.00,0
1020,,d,20101205,15.00,15.00,13.50,13.50,1261353
1020,,d,20101204,14.85,15.00,13.75,15.00,95129
1020,,d,20101203,15.55,15.55,14.15,15.00,122979
1020,,d,20101202,16.45,16.45,13.35,15.70,1025146
1020,,d,20101201,14.80,14.80,14.80,14.80,20696
1020,,d,20101123,14.65,16.40,13.55,16.40,1092365
1020,,d,20101122,14.00,15.00,14.00,15.00,2039850
1020,,d,20101121,14.50,14.50,14.50,0.00,400
1020,,d,20101120,0.00,0.00,0.00,0.00,0
1020,,d,20101119,0.00,0.00,0.00,0.00,0
1020,,d,20101118,0.00,0.00,0.00,0.00,0
1020,,d,20101117,0.00,0.00,0.00,0.00,0
1020,,d,20101116,0.00,0.00,0.00,0.00,0
1020,,d,20101115,0.00,0.00,0.00,0.00,0
1020,,d,20101114,14.40,14.40,13.35,13.65,600000
1020,,d,20101113,14.15,14.80,14.15,14.80,180400
1020,,d,20101112,14.50,14.50,13.85,13.90,58334
1020,,d,20101111,13.80,15.00,13.75,13.75,1532975
1020,,d,20101110,13.75,13.75,13.75,13.75,2002
1020,,d,20101109,13.65,15.00,12.35,15.00,80729
1020,,d,20101108,14.85,14.90,13.65,13.65,4500
1020,,d,20101107,13.55,14.90,13.50,14.85,1147628
1020,,d,20101106,14.90,15.00,13.55,13.55,165375
1020,,d,20101105,13.50,14.90,13.50,14.90,527877
1020,,d,20101104,14.85,15.00,14.85,15.00,6600
1020,,d,20101103,15.00,16.50,15.00,16.50,2191557
1020,,d,20101102,13.25,15.00,13.20,15.00,12728057
1020,,d,20101101,13.65,13.65,13.65,13.65,200000
1020,,d,20101031,13.35,13.60,13.20,13.20,3683507
1020,,d,20101030,13.60,14.00,13.15,13.20,4620972
1020,,d,20101029,13.95,13.95,13.95,13.95,3887
1020,,d,20101028,12.90,14.00,12.90,14.00,719587
1020,,d,20101027,13.35,13.90,13.35,13.90,41914
1020,,d,20101026,13.40,14.00,13.10,14.00,67354
1020,,d,20101025,14.00,14.00,13.20,13.20,52773
1020,,d,20101024,12.25,14.00,12.25,14.00,818987
1020,,d,20101023,0.00,0.00,0.00,0.00,0
1020,,d,20101022,13.80,13.85,13.00,13.50,866490
1020,,d,20101021,13.80,13.80,13.00,13.80,20171
1020,,d,20101020,13.80,13.80,13.80,13.80,5194
1020,,d,20101019,13.70,13.80,13.00,13.80,1337915
1020,,d,20101018,13.40,13.80,13.10,13.80,34921
1020,,d,20101017,13.15,13.65,13.15,13.65,40251
1020,,d,20101016,13.80,13.80,13.80,13.80,9702
1020,,d,20101015,13.40,13.80,12.55,13.80,3577679
1020,,d,20101014,13.75,13.75,13.65,13.75,440644
1020,,d,20101013,13.50,13.75,12.60,13.75,1708764
1020,,d,20101012,13.00,13.80,13.00,13.80,555877
1020,,d,20101011,12.50,13.80,12.50,13.55,52738
1020,,d,20101010,13.65,13.90,13.00,13.60,2173827
1020,,d,20101009,13.00,14.30,12.95,13.75,30371797
1020,,d,20101008,12.00,14.45,12.00,13.00,378752
1020,,d,20101007,14.30,15.00,12.80,12.80,1042743
1020,,d,20101006,0.00,0.00,0.00,0.00,0
1020,,d,20101005,0.00,0.00,0.00,0.00,0
1020,,d,20101004,13.20,14.00,13.20,14.00,51450
1020,,d,20101003,13.10,14.60,13.10,13.15,3653602
1020,,d,20101002,13.35,14.75,12.20,14.50,16379282
1020,,d,20101001,13.40,15.25,12.55,13.50,5810392
1020,,d,20100930,13.00,13.95,12.40,13.95,9165793
1020,,d,20100929,13.20,13.40,12.70,12.70,1699604
1020,,d,20100928,12.60,13.40,11.40,13.30,5930597
1020,,d,20100927,13.90,15.40,12.60,12.60,46017752
1020,,d,20100926,13.70,14.00,12.35,14.00,46166353
1020,,d,20100925,15.30,15.30,13.70,13.70,24076641
1020,,d,20100924,15.00,16.25,13.75,15.20,99821295
1020,,d,20100923,14.00,15.25,13.25,15.25,2948067
1020,,d,20100922,14.95,15.25,14.05,14.70,1016809
1020,,d,20100921,14.00,16.50,14.00,14.80,12335361
1020,,d,20100920,14.65,15.25,13.15,15.25,22280
1020,,d,20100919,15.00,15.00,14.50,14.60,8006965
1020,,d,20100918,14.90,15.15,13.45,15.15,9000000
1020,,d,20100917,15.25,15.25,14.65,14.95,3007787
1020,,d,20100916,15.10,15.30,14.00,15.30,6613522
1020,,d,20100915,14.30,15.20,14.30,15.20,1052889
1020,,d,20100914,15.00,15.00,12.45,14.75,8619912
1020,,d,20100913,15.00,15.20,12.65,13.80,2470388
1020,,d,20100912,14.10,15.00,14.05,14.05,7524920
1020,,d,20100911,0.00,0.00,0.00,0.00,0
1020,,d,20100910,0.00,0.00,0.00,0.00,0
1020,,d,20100909,0.00,0.00,0.00,0.00,0
1020,,d,20100908,14.75,15.00,13.40,15.00,6043271
1020,,d,20100907,14.50,14.90,13.45,14.85,10845443
1020,,d,20100906,14.90,14.90,13.90,14.90,9302074
1020,,d,20100905,14.85,15.15,12.45,15.00,271507812
1020,,d,20100904,15.00,15.05,13.80,13.80,3588209
1020,,d,20100903,15.05,15.25,15.00,15.00,34697371
1020,,d,20100902,15.05,15.55,14.05,15.00,148445518
1020,,d,20100901,15.65,15.65,15.60,15.60,11949161
1020,,d,20100831,15.65,15.90,15.55,15.55,43651304
1020,,d,20100830,15.55,15.70,14.00,15.70,62999499
1020,,d,20100829,15.55,15.65,15.50,15.55,22248082
1020,,d,20100828,15.65,15.65,15.65,15.65,4100000
1020,,d,20100827,15.80,15.95,15.55,15.55,2902772
1020,,d,20100826,15.85,16.00,14.90,15.90,29685956
1020,,d,20100825,15.80,16.00,15.80,16.00,2004003
1020,,d,20100824,15.80,15.95,14.40,15.90,26223238
1020,,d,20100823,15.90,16.50,15.60,16.00,55468349
1020,,d,20100822,16.00,16.10,14.50,16.00,81545696
1020,,d,20100821,15.15,16.10,15.15,15.70,4821756
1020,,d,20100820,15.95,16.00,14.45,16.00,8930337
1020,,d,20100819,15.75,16.10,15.75,16.00,39187524
1020,,d,20100818,16.00,16.10,15.90,15.90,71731267
1020,,d,20100817,15.30,16.00,15.30,16.00,70106292
1020,,d,20100816,15.55,16.40,13.50,15.00,134470735
1020,,d,20100815,0.00,0.00,0.00,0.00,0
1020,,d,20100814,16.90,16.90,14.95,14.95,211989
1020,,d,20100813,14.80,16.40,14.70,16.40,48808
1020,,d,20100812,15.35,16.55,14.90,14.95,35802
1020,,d,20100811,15.45,17.70,15.05,15.05,317823
1020,,d,20100810,18.05,19.65,16.15,16.15,49686
1020,,d,20100809,19.85,21.75,17.90,17.90,42245
1020,,d,20100808,19.50,20.00,19.50,19.80,6079
1020,,d,20100807,20.95,22.80,19.35,19.45,34886
1020,,d,20100806,22.75,24.95,20.45,20.90,75089
1020,,d,20100805,0.00,0.00,0.00,22.70,0
1020,,d,20100804,21.30,22.70,18.75,22.70,129117
1020,,d,20100803,0.00,0.00,0.00,20.75,0
1020,,d,20100802,19.80,20.75,19.80,20.75,31275
1020,,d,20100801,18.40,19.00,16.75,18.95,1182548
1020,,d,20100731,16.55,18.60,16.55,18.60,35349
1020,,d,20100730,15.70,17.20,15.70,17.20,311206
1020,,d,20100729,15.10,16.15,15.10,16.05,14058
1020,,d,20100728,15.20,16.00,15.10,15.10,22222
1020,,d,20100727,13.55,16.35,13.55,15.10,775555
1020,,d,20100726,15.85,17.35,15.00,15.00,95972
1020,,d,20100725,17.35,17.35,16.90,15.80,6725
1020,,d,20100724,15.45,15.80,15.45,15.80,8159
1020,,d,20100723,17.10,17.15,17.10,17.10,252761
1020,,d,20100722,0.00,0.00,0.00,18.90,0
1020,,d,20100721,15.55,18.90,15.55,18.90,3749113
1020,,d,20100720,0.00,0.00,0.00,17.20,0
1020,,d,20100719,17.20,17.20,17.20,17.20,60617
1020,,d,20100718,15.95,17.30,15.95,17.30,70220
1020,,d,20100717,16.95,16.95,16.00,16.00,43609
1020,,d,20100716,17.95,17.95,16.00,16.80,24157
1020,,d,20100715,20.30,20.30,17.25,17.45,23145
1020,,d,20100714,19.45,19.45,18.85,19.10,12569
1020,,d,20100713,20.20,21.35,17.65,17.95,33974
1020,,d,20100712,18.80,20.30,16.75,19.55,12243
1020,,d,20100711,18.10,18.60,16.60,18.55,15329
1020,,d,20100710,17.50,19.20,17.50,18.00,252466
1020,,d,20100709,17.70,17.70,16.20,17.50,42502
1020,,d,20100708,16.55,18.65,16.55,17.80,124726
1020,,d,20100707,18.85,18.85,17.80,17.80,21872
1020,,d,20100706,19.00,19.00,16.95,17.15,198109
1020,,d,20100705,18.40,18.65,18.40,18.65,51183
1020,,d,20100704,19.85,21.60,17.80,18.90,84831
1020,,d,20100703,18.80,20.10,18.80,19.65,90835
1020,,d,20100702,18.40,20.65,17.00,18.75,4669279
1020,,d,20100701,19.35,19.35,18.80,18.80,880409
1020,,d,20100630,19.30,19.30,17.75,17.75,773880
1020,,d,20100629,17.85,17.85,17.65,17.65,1420318
1020,,d,20100628,17.35,17.35,16.30,16.30,3417183
1020,,d,20100627,15.40,16.30,15.40,16.10,1845585
1020,,d,20100626,15.60,16.00,15.40,15.40,954505
1020,,d,20100624,16.00,16.00,15.60,15.60,1471559
1020,,d,20100623,15.25,16.00,14.50,15.10,2931605
1020,,d,20100622,15.25,16.00,14.50,15.25,4213779
1020,,d,20100621,14.20,16.00,14.20,15.25,3867487
1020,,d,20100620,15.50,15.50,14.70,15.30,2129669
1020,,d,20100618,14.40,15.55,14.40,15.50,1296654
1020,,d,20100617,14.10,14.85,14.10,14.15,1220817
1020,,d,20100616,15.00,15.40,14.65,14.85,1774808
1020,,d,20100615,17.20,18.65,15.80,15.85,2614981
1020,,d,20100614,18.35,19.70,16.20,17.05,8867042
1020,,d,20100613,16.00,18.00,16.00,18.00,6260703
1020,,d,20100612,16.10,17.00,14.80,16.95,2929616
1020,,d,20100611,16.00,16.35,15.50,16.35,3818722
1020,,d,20100610,16.05,16.40,15.80,16.15,2742981
1020,,d,20100609,16.15,16.20,16.15,16.20,95389
1020,,d,20100608,16.15,16.15,16.10,16.10,52851
1020,,d,20100607,16.25,16.25,16.10,16.15,119460
1020,,d,20100606,16.15,16.40,16.15,16.40,9651
1020,,d,20100601,16.10,16.15,15.90,16.15,1585323
1020,,d,20100530,16.75,16.75,15.60,16.10,344633
1020,,d,20100528,16.80,16.80,16.50,16.75,5963
1020,,d,20100527,16.00,17.00,16.00,17.00,1706312
1020,,d,20100526,16.00,16.45,16.00,16.00,360436
1020,,d,20100524,16.15,16.50,16.15,16.50,576740
1020,,d,20100523,16.90,16.90,15.25,16.60,4962524
1020,,d,20100522,16.05,16.90,14.40,16.90,7691345
1020,,d,20100521,16.05,16.35,16.00,16.00,3189235
1020,,d,20100520,17.00,17.00,16.00,16.00,1368467
1020,,d,20100519,16.30,17.75,16.20,17.75,35997
1020,,d,20100518,16.00,16.40,15.75,16.40,1316663
1020,,d,20100517,16.90,17.50,16.00,16.60,5086343
1020,,d,20100516,18.00,18.00,16.20,17.75,1695019
1020,,d,20100515,18.00,18.00,18.00,18.00,137599
1020,,d,20100514,17.75,20.00,17.75,20.00,2565537
1020,,d,20100513,18.40,19.70,17.00,19.70,458000
1020,,d,20100512,16.50,18.70,16.50,18.50,298769
1020,,d,20100511,17.25,17.70,17.00,17.00,204314
1020,,d,20100510,16.65,17.00,16.65,17.00,200000
1020,,d,20100509,16.25,17.10,16.25,16.50,301369
1020,,d,20100508,18.00,18.50,16.10,16.10,563000
1020,,d,20100507,17.75,17.80,17.40,17.80,587687
1020,,d,20100506,17.60,18.00,16.20,16.20,2576877
1020,,d,20100505,17.65,17.65,17.60,17.65,2147
1020,,d,20100504,17.45,17.65,17.10,17.65,2607002
1020,,d,20100503,19.80,19.80,17.10,19.00,1809340
1020,,d,20100502,19.20,19.20,18.05,19.00,269463
1020,,d,20100501,18.00,20.00,18.00,20.00,2355058
1020,,d,20100430,19.10,19.10,17.50,19.10,458759
1020,,d,20100429,18.45,18.45,18.25,18.25,81072
1020,,d,20100428,16.90,18.50,16.90,18.50,1649896
1020,,d,20100427,17.50,18.45,15.55,17.00,326146
1020,,d,20100426,17.30,17.30,17.00,17.00,1895950
1020,,d,20100425,17.70,19.45,16.75,17.30,373884
1020,,d,20100424,16.90,18.25,15.85,17.70,672610
1020,,d,20100423,17.80,17.80,16.80,16.80,365000
1020,,d,20100422,17.85,18.85,15.55,17.90,926266
1020,,d,20100421,16.75,18.10,16.75,17.25,3066615
1020,,d,20100420,17.00,19.65,16.15,17.15,7638970
1020,,d,20100419,17.15,17.90,17.05,17.90,1184983
1020,,d,20100418,16.70,17.15,16.70,17.15,3293422
1020,,d,20100417,16.20,18.75,15.50,17.95,14937153
1020,,d,20100416,16.70,20.00,16.70,17.10,10510762
1020,,d,20100415,17.35,20.40,17.35,18.25,439943
1020,,d,20100414,18.15,20.00,18.15,18.55,715675
1020,,d,20100413,18.35,18.60,18.35,18.35,347356
1020,,d,20100412,18.35,20.55,17.75,18.05,458794
1020,,d,20100411,19.35,19.35,17.30,19.35,288465
1020,,d,20100410,19.35,19.35,19.00,19.00,204606
1020,,d,20100409,21.60,21.60,19.45,19.75,173765
1020,,d,20100408,21.00,21.00,18.45,21.00,455230
1020,,d,20100407,20.00,20.15,20.00,20.00,211957
1020,,d,20100406,18.25,20.00,18.25,20.00,590395
1020,,d,20100405,18.40,19.65,18.20,18.20,321562
1020,,d,20100404,19.00,20.65,18.00,18.30,1077610
1020,,d,20100403,22.85,22.85,18.90,18.90,716148
1020,,d,20100402,23.30,24.95,20.85,20.85,410187
1020,,d,20100401,23.60,25.30,23.15,23.15,373884
1020,,d,20100331,23.15,25.20,20.75,23.05,145499
1020,,d,20100330,21.15,23.10,21.15,22.95,239172
1020,,d,20100329,25.00,25.00,20.65,21.00,573615
1020,,d,20100328,24.75,27.30,22.40,22.80,61113
1020,,d,20100327,23.25,24.85,23.25,24.85,138926
1020,,d,20100326,22.00,23.15,19.05,23.15,504866
1020,,d,20100325,23.40,24.80,21.05,21.05,214951
1020,,d,20100324,24.70,27.10,22.50,23.35,368204
1020,,d,20100323,25.10,25.10,24.70,24.70,6376
1020,,d,20100322,25.40,27.90,22.95,22.95,119163
1020,,d,20100321,23.85,26.00,23.85,25.50,347451
1020,,d,20100320,25.90,28.40,23.70,23.70,13621
1020,,d,20100318,24.05,26.20,21.60,26.20,113334
1020,,d,20100317,26.30,26.30,24.00,24.00,34784
1020,,d,20100316,27.50,28.00,25.10,26.30,62048
1020,,d,20100315,30.70,33.70,27.80,27.80,162546
1020,,d,20100314,25.30,30.80,25.30,30.80,163632
1020,,d,20100313,27.80,28.00,25.10,28.00,112111
1020,,d,20100311,32.10,35.30,29.00,30.60,61264
1020,,d,20100310,27.50,33.30,27.50,32.10,31985
1020,,d,20100309,27.30,30.30,26.60,30.30,23298
1020,,d,20100308,28.40,29.20,28.40,29.20,7353
1020,,d,20100307,28.20,31.00,27.90,31.00,463792
1020,,d,20100306,29.80,31.00,27.10,31.00,26213
1020,,d,20100305,30.00,30.00,27.20,30.00,205389
1020,,d,20100303,25.50,30.20,24.75,30.20,4009
1020,,d,20100302,27.50,27.50,22.65,27.50,13663
1020,,d,20100301,22.75,25.00,20.50,25.00,24807
1020,,d,20100228,23.55,23.55,22.05,22.75,5965
1020,,d,20100227,21.70,23.85,21.70,23.85,5000
1020,,d,20100226,19.80,21.75,19.65,21.75,42177
1020,,d,20100225,18.60,19.80,18.60,19.80,293898
1020,,d,20100224,19.00,20.65,17.10,18.00,39199
1020,,d,20100223,17.00,18.90,16.80,18.90,1054277
1020,,d,20100222,17.00,17.50,15.20,17.20,1474125
1020,,d,20100221,16.70,19.35,16.65,16.65,3019874
1020,,d,20100220,27.60,30.00,27.60,18.35,2433
1020,,d,20100219,29.40,30.40,29.40,30.40,71674
1020,,d,20100218,36.70,36.70,31.80,32.50,131484
1020,,d,20100217,31.50,34.60,31.10,34.60,486859
1020,,d,20100216,29.20,31.50,29.20,31.50,216850
1020,,d,20100215,30.70,32.30,26.70,29.00,891153
1020,,d,20100214,28.70,30.30,28.70,29.50,176862
1020,,d,20100213,26.10,28.40,24.60,28.40,674262
1020,,d,20100212,27.60,28.80,24.15,25.90,369317
1020,,d,20100210,28.30,28.30,26.30,26.30,97499
1020,,d,20100209,25.80,25.80,25.80,25.80,27132
1020,,d,20100206,0.00,0.00,0.00,23.50,0
1020,,d,20100107,0.00,23.50,21.40,23.50,735111
1020,,d,20100106,0.00,21.40,21.40,21.40,3212
1020,,d,20100105,0.00,21.40,21.20,21.40,640163
1020,,d,20100104,0.00,21.30,21.00,21.30,228025
1020,,d,20100103,0.00,21.60,21.45,21.45,146141
1020,,d,20100102,0.00,21.55,21.20,21.55,78000
1020,,d,20100101,0.00,21.35,21.30,21.30,40941
1020,,d,20091231,0.00,21.65,21.20,21.30,1213066
1020,,d,20091230,0.00,23.60,19.80,21.70,22046686
1020,,d,20091229,0.00,22.00,19.10,22.00,2167772
1020,,d,20091228,0.00,20.00,20.00,20.00,61500
1020,,d,20091227,0.00,20.20,19.25,20.20,875319
1020,,d,20091226,0.00,19.05,18.95,19.05,394001
1020,,d,20091225,0.00,19.00,18.85,19.00,139077
1020,,d,20091224,0.00,20.95,18.85,19.35,1143296
1020,,d,20091223,0.00,19.15,19.05,19.05,382528
1020,,d,20091222,0.00,19.80,18.75,19.15,1936287
1020,,d,20091221,0.00,19.80,16.20,19.80,763546
1020,,d,20091220,0.00,21.00,18.00,18.00,2876472
1020,,d,20091219,0.00,21.00,17.50,20.00,4015553
1020,,d,20091218,0.00,22.00,19.45,19.45,656554
1020,,d,20091217,0.00,23.00,20.90,21.60,624364
1020,,d,20091216,0.00,21.70,20.00,21.50,3057632
1020,,d,20091215,0.00,20.90,19.85,20.85,1204648
1020,,d,20091214,0.00,22.00,19.85,20.25,7621497
1020,,d,20091213,0.00,21.20,19.10,20.15,5271244
1020,,d,20091212,0.00,21.20,19.55,21.20,1499472
1020,,d,20091211,0.00,22.60,20.75,20.80,215247
1020,,d,20091210,0.00,21.70,20.50,20.75,875951
1020,,d,20091209,0.00,22.85,20.60,20.80,21775
1020,,d,20091208,0.00,21.55,20.30,20.90,592738
1020,,d,20091207,0.00,24.05,20.45,20.75,629770
1020,,d,20091206,0.00,24.40,22.05,22.05,65281
1020,,d,20091205,0.00,25.00,24.50,24.50,5788
1020,,d,20091204,0.00,25.00,25.00,25.00,1963
1020,,d,20091203,0.00,25.50,25.00,25.50,2013
1020,,d,20091202,0.00,25.00,25.00,25.00,52332
1020,,d,20091201,0.00,27.00,25.00,25.00,33598
1020,,d,20091130,0.00,30.00,27.00,27.00,35766
1020,,d,20091129,0.00,30.00,25.25,30.00,520050
1020,,d,20091128,0.00,29.00,28.00,28.00,98672
1020,,d,20091127,0.00,0.00,0.00,29.75,0
1020,,d,20091126,0.00,0.00,0.00,29.75,0
1020,,d,20091125,0.00,29.75,27.00,29.75,214533
1020,,d,20091124,0.00,30.25,27.25,27.25,535000
1020,,d,20091123,0.00,30.25,27.50,30.25,355000
1020,,d,20091122,0.00,27.50,25.00,27.50,410423
1020,,d,20091121,0.00,25.00,23.50,25.00,8872
1020,,d,20091120,0.00,27.75,22.75,25.00,2039429
1020,,d,20091119,0.00,0.00,0.00,25.25,0
1020,,d,20091118,0.00,25.25,23.00,25.25,28113
1020,,d,20091116,0.00,23.00,23.00,23.00,4217
1020,,d,20091115,0.00,0.00,0.00,23.00,0
1020,,d,20091114,0.00,23.00,23.00,23.00,2082
1020,,d,20091113,0.00,23.00,22.00,23.00,8705
1020,,d,20091112,0.00,22.00,22.00,22.00,6870
1020,,d,20091111,0.00,25.25,22.00,22.00,221111
1020,,d,20091110,0.00,23.00,19.25,23.00,234471
1020,,d,20091109,0.00,21.00,21.00,21.00,1973
1020,,d,20091108,0.00,22.00,21.00,21.00,14147
1020,,d,20091107,0.00,22.00,22.00,22.00,3996
1020,,d,20091106,0.00,22.00,22.00,22.00,9182
1020,,d,20091105,0.00,22.00,22.00,22.00,7656
1020,,d,20091104,0.00,0.00,0.00,22.00,0
1020,,d,20091103,0.00,22.00,20.00,22.00,76040
1020,,d,20091102,0.00,20.00,20.00,20.00,6805
1020,,d,20091101,0.00,20.00,20.00,20.00,12928
1020,,d,20091031,0.00,22.00,20.00,20.00,293263
1020,,d,20091030,0.00,20.00,20.00,20.00,7909
1020,,d,20091029,0.00,24.25,20.25,20.25,34610
1020,,d,20091028,0.00,24.00,22.25,22.25,97114
1020,,d,20091027,0.00,29.50,24.50,24.50,129234
1020,,d,20091026,0.00,27.00,27.00,27.00,43307
1020,,d,20091025,0.00,27.00,27.00,27.00,180868
1020,,d,20091024,0.00,29.50,24.50,27.00,1162255
1020,,d,20091023,0.00,27.00,25.00,27.00,66941
1020,,d,20091022,0.00,28.00,27.00,27.00,125329
1020,,d,20091021,0.00,27.00,22.50,27.00,44961
1020,,d,20091020,0.00,24.75,22.00,24.75,86128
1020,,d,20091019,0.00,23.00,20.00,22.50,366071
1020,,d,20091018,0.00,23.00,21.00,21.00,9652
1020,,d,20091017,0.00,21.00,21.00,21.00,2876
1020,,d,20091016,0.00,0.00,0.00,21.25,0
1020,,d,20091015,0.00,0.00,0.00,21.25,0
1020,,d,20091014,0.00,0.00,0.00,21.25,0
1020,,d,20091013,0.00,0.00,0.00,21.25,0
1020,,d,20091012,0.00,0.00,0.00,21.25,0
1020,,d,20091011,0.00,0.00,0.00,21.25,0
1020,,d,20091010,0.00,0.00,0.00,21.25,0
1020,,d,20091009,0.00,0.00,0.00,21.25,0
1020,,d,20090501,0.00,0.00,0.00,21.25,0
1020,,d,20090424,0.00,21.25,20.00,21.25,2009839
1020,,d,20090423,0.00,20.00,20.00,20.00,6714
1020,,d,20090422,0.00,22.00,20.00,20.00,1237281
1020,,d,20090421,0.00,21.00,20.75,20.75,16583
1020,,d,20090420,0.00,21.00,19.00,21.00,8605562
1020,,d,20090419,0.00,22.00,19.75,20.00,5651786
1020,,d,20090418,0.00,20.00,19.50,20.00,4455438
1020,,d,20090417,0.00,20.25,20.00,20.00,2258471
1020,,d,20090416,0.00,22.00,20.00,20.00,36038555
1020,,d,20090415,0.00,20.00,18.75,20.00,8661090
1020,,d,20090414,0.00,20.75,18.75,20.75,6660043
1020,,d,20090413,0.00,19.00,18.75,19.00,2222222
1020,,d,20090412,0.00,19.00,17.75,19.00,5496458
1020,,d,20090411,0.00,20.00,19.00,19.50,120600
1020,,d,20090404,0.00,19.50,18.00,19.50,4991
1020,,d,20090403,0.00,19.50,18.50,18.50,6361714
1020,,d,20090402,0.00,20.50,19.50,20.50,6400
1020,,d,20090401,0.00,21.00,19.00,19.50,1012992
1020,,d,20090331,0.00,19.50,18.75,19.50,607676
1020,,d,20090330,0.00,19.25,18.00,19.00,1947042
1020,,d,20090329,0.00,19.00,18.00,18.50,60353
1020,,d,20090328,0.00,19.25,18.00,18.00,1930340
1020,,d,20090327,0.00,19.00,17.50,18.25,15663332
1020,,d,20090326,0.00,19.00,17.00,19.00,15070467
1020,,d,20090325,0.00,18.00,17.50,18.00,223393
1020,,d,20090324,0.00,19.00,18.00,18.50,14219554
1020,,d,20090323,0.00,21.00,19.00,20.00,3024516
1020,,d,20090322,0.00,20.50,17.05,20.00,337895545
1020,,d,20090321,0.00,18.90,18.20,18.90,1578258
1020,,d,20090320,0.00,20.00,18.00,18.50,1432006
1020,,d,20090319,0.00,19.00,18.00,18.50,21211127
1020,,d,20090318,0.00,19.50,18.10,19.40,4965219
1020,,d,20090317,0.00,20.00,18.50,19.70,5223970
1020,,d,20090316,0.00,20.00,18.00,19.50,2929861
1020,,d,20090315,0.00,20.85,17.15,20.00,8685893
1020,,d,20090314,0.00,19.50,18.00,19.00,1051613
1020,,d,20090313,0.00,21.00,17.40,18.50,53648221
1020,,d,20090312,0.00,20.00,17.05,19.20,27603669
1020,,d,20090311,0.00,20.00,18.00,18.40,30036310
1020,,d,20090310,0.00,22.00,19.80,20.00,24693026
1020,,d,20090309,0.00,23.80,21.60,22.00,132545829
1020,,d,20090308,0.00,25.00,21.55,24.00,14705227
1020,,d,20090307,0.00,26.00,23.90,23.90,15718375
1020,,d,20090306,0.00,27.00,24.20,26.50,2802567
1020,,d,20090305,0.00,28.40,26.80,26.80,1741811
1020,,d,20090304,0.00,29.70,24.30,29.70,52074284
1020,,d,20090303,0.00,33.00,27.00,27.00,8113470
1020,,d,20090302,0.00,30.00,28.00,30.00,10004659
1020,,d,20090301,0.00,30.00,26.00,28.00,53246
1020,,d,20090228,0.00,31.00,25.70,28.00,1119645
1020,,d,20090227,0.00,30.00,27.00,28.50,986706
1020,,d,20090226,0.00,30.00,29.00,30.00,68176
1020,,d,20090225,0.00,30.50,28.00,30.50,21000
1020,,d,20090224,0.00,28.10,24.00,28.10,3159291
1020,,d,20090223,0.00,30.80,25.20,25.60,6493816
1020,,d,20090222,0.00,28.00,26.10,28.00,1127560
1020,,d,20090221,0.00,29.00,27.00,29.00,73914
1020,,d,20090220,0.00,29.00,24.30,27.00,116536
1020,,d,20090219,0.00,27.00,27.00,27.00,2299
1020,,d,20090218,0.00,27.00,27.00,27.00,2086
1020,,d,20090217,0.00,33.00,27.00,27.00,6275726
1020,,d,20090216,0.00,35.00,29.70,30.00,4110724
1020,,d,20090215,0.00,36.20,29.70,33.00,21091735
1020,,d,20090214,0.00,33.00,27.00,33.00,5248882
1020,,d,20090213,0.00,33.40,27.40,30.00,11309770
1020,,d,20090212,0.00,37.00,30.40,30.40,2144885
1020,,d,20090211,0.00,37.10,33.70,33.70,4974010
1020,,d,20090210,0.00,33.80,28.00,33.80,17783039
1020,,d,20090209,0.00,30.80,28.00,30.80,17992420
1020,,d,20090208,0.00,31.50,25.90,28.00,1677445
1020,,d,20090207,0.00,28.70,23.50,28.70,56436598
1020,,d,20090206,0.00,28.00,26.10,26.10,3386190
1020,,d,20090205,0.00,29.30,24.30,28.90,36268591
1020,,d,20090204,0.00,26.95,22.05,26.90,20541532
1020,,d,20090203,0.00,26.45,21.65,24.50,3346333
1020,,d,20090202,0.00,24.05,19.75,24.05,16538332
1020,,d,20090201,0.00,21.90,18.00,21.90,13804688
1020,,d,20090131,0.00,20.85,18.00,19.95,8429302
1020,,d,20090130,0.00,20.00,18.95,19.00,1875195
1020,,d,20090129,0.00,19.80,18.00,19.00,112999
1020,,d,20090128,0.00,20.00,18.00,18.00,15111471
1020,,d,20090127,0.00,22.00,20.00,20.00,21416
1020,,d,20090126,0.00,25.00,21.15,21.15,5229316
1020,,d,20090125,0.00,26.35,21.60,23.50,21184669
1020,,d,20090124,0.00,25.00,24.00,24.00,172839
1020,,d,20090123,0.00,24.00,21.60,24.00,158095
1020,,d,20090119,0.00,24.00,24.00,24.00,105966
1020,,d,20090118,0.00,25.00,23.00,24.00,95804
1020,,d,20090117,0.00,24.00,24.00,24.00,258841
1020,,d,20090116,0.00,26.00,24.20,24.20,1180795
1020,,d,20090115,0.00,29.00,26.80,26.80,19862
1020,,d,20090111,0.00,35.00,33.00,33.00,627698
1020,,d,20090110,0.00,35.00,35.00,35.00,106329
1020,,d,20090109,0.00,41.00,35.10,35.10,5147960
1020,,d,20090108,0.00,39.00,39.00,39.00,27671
1020,,d,20090107,0.00,39.80,39.80,39.80,1024749
1020,,d,20090103,0.00,33.00,27.00,33.00,42833374
1020,,d,20090102,0.00,30.20,24.80,30.00,13686912
1020,,d,20090101,0.00,27.50,23.00,27.50,5117386
1020,,d,20081231,0.00,26.55,21.75,25.00,7306575
1020,,d,20081230,0.00,24.15,24.15,24.15,1234
1020,,d,20081229,0.00,25.00,21.40,22.00,37590090
1020,,d,20081228,0.00,23.75,19.45,23.75,22617000
1020,,d,20081227,0.00,21.60,17.70,21.60,10013999
1020,,d,20081226,0.00,19.65,17.00,19.65,223711630
1020,,d,20081225,0.00,18.00,16.30,17.90,24489706
1020,,d,20081224,0.00,18.60,17.00,17.90,161987994
1020,,d,20081223,0.00,18.65,16.95,18.65,54920443
1020,,d,20081222,0.00,17.00,16.00,17.00,29089611
1020,,d,20081221,0.00,17.00,16.20,16.95,35867697
1020,,d,20081220,0.00,17.10,16.45,17.00,38992550
1020,,d,20081219,0.00,18.00,16.00,17.70,86582241
1020,,d,20081218,0.00,18.20,16.40,16.40,199493164
1020,,d,20081217,0.00,18.20,16.25,18.20,10004288
1020,,d,20081215,0.00,19.80,17.90,18.00,292081369
1020,,d,20081214,0.00,19.00,17.75,18.00,34121536
1020,,d,20081213,0.00,18.00,16.20,18.00,50982166
1020,,d,20081212,0.00,19.25,15.75,18.00,39861791
1020,,d,20081208,0.00,17.65,16.90,17.50,132740888
1020,,d,20081207,0.00,17.10,15.25,17.00,365404772
1020,,d,20081206,0.00,16.90,16.90,16.90,909399
1020,,d,20081205,0.00,19.25,16.20,17.00,22435993
1020,,d,20081204,0.00,18.00,18.00,18.00,116402
1020,,d,20081203,0.00,18.00,18.00,18.00,270139
1020,,d,20081202,0.00,18.00,18.00,18.00,49916
1020,,d,20081120,0.00,18.10,14.85,18.10,60740957
1020,,d,20081119,0.00,17.00,14.65,16.50,32938026
1020,,d,20081118,0.00,14.65,14.65,16.25,940
1020,,d,20081117,0.00,16.25,16.25,16.25,6048828
1020,,d,20081116,0.00,18.25,15.25,18.00,12680000
1020,,d,20081115,0.00,16.75,13.75,16.75,34000000
1020,,d,20081113,0.00,15.25,1.00,15.25,3085333
1020,,d,20081112,0.00,14.25,11.75,14.25,7281222
1020,,d,20081111,0.00,13.00,11.00,13.00,52881312
1020,,d,20081110,0.00,12.00,12.00,12.00,16000000
1020,,d,20081109,0.00,11.00,11.00,11.00,44540155
1020,,d,20081106,0.00,21.50,18.00,18.00,19115634
1020,,d,20081105,0.00,22.75,20.00,20.00,952000
1020,,d,20081104,0.00,22.00,20.00,22.00,6287734
1020,,d,20081103,0.00,21.00,18.00,20.00,5001133
1020,,d,20081031,0.00,20.00,20.00,20.00,2480001
1020,,d,20081030,0.00,22.00,18.00,22.00,17389459
1020,,d,20081029,0.00,20.25,18.25,20.00,2435005
1020,,d,20081028,0.00,24.25,20.25,20.25,3024889
1020,,d,20081027,0.00,22.25,18.25,22.25,8547229
1020,,d,20081026,0.00,20.25,20.25,20.25,5700002
1020,,d,20081025,0.00,22.25,20.00,22.25,10001000
1020,,d,20081022,0.00,22.75,20.25,20.25,10061206
1020,,d,20081021,0.00,22.25,22.25,22.25,23333
1020,,d,20081020,0.00,24.50,24.50,24.50,3002
1020,,d,20081019,0.00,27.50,22.50,27.00,8127762
1020,,d,20081017,0.00,25.00,20.75,25.00,10117111
1020,,d,20081016,0.00,23.00,21.50,23.00,2651
1020,,d,20081015,0.00,23.75,22.50,23.75,754444
1020,,d,20081014,0.00,25.50,22.00,24.75,1525450
1020,,d,20081013,0.00,24.25,20.75,24.25,84455
1020,,d,20081012,0.00,24.00,20.75,23.00,593001
1020,,d,20081010,0.00,24.50,23.00,23.00,4001000
1020,,d,20081009,0.00,24.50,23.00,24.50,1429210
1020,,d,20081008,0.00,24.00,20.25,24.00,6602740
1020,,d,20081007,0.00,22.00,22.00,22.00,6447
1020,,d,20081006,0.00,24.50,21.75,22.00,486480
1020,,d,20081005,0.00,25.00,24.00,24.00,201271
1020,,d,20081004,0.00,26.00,26.00,26.00,16400
1020,,d,20080929,0.00,29.50,24.50,26.25,39368567
1020,,d,20080928,0.00,27.00,23.00,27.00,41861762
1020,,d,20080927,0.00,26.50,24.75,24.75,50479731
1020,,d,20080926,0.00,27.75,24.50,27.50,8000000
1020,,d,20080925,0.00,29.00,24.00,27.00,21022113
1020,,d,20080924,0.00,26.75,22.25,26.50,1770816
1020,,d,20080923,0.00,29.50,24.50,24.50,27200
1020,,d,20080922,0.00,27.00,23.25,27.00,4346
1020,,d,20080921,0.00,30.25,24.75,24.75,8458
1020,,d,20080920,0.00,27.50,25.00,27.50,2385
1020,,d,20080919,0.00,26.00,23.00,25.00,55198922
1020,,d,20080918,0.00,25.50,24.00,24.75,37605510
1020,,d,20080917,0.00,26.00,23.50,25.75,39301839
1020,,d,20080916,0.00,26.50,22.75,24.00,18658490
1020,,d,20080915,0.00,25.50,23.00,24.50,51802447
1020,,d,20080914,0.00,27.00,23.75,25.25,80082849
1020,,d,20080913,0.00,25.75,22.50,24.75,24706524
1020,,d,20080912,0.00,27.00,23.25,25.00,96643380
1020,,d,20080911,0.00,27.00,22.55,25.75,26975249
1020,,d,20080910,0.00,26.65,21.95,25.00,62378555
1020,,d,20080909,0.00,29.70,24.30,24.35,34329892
1020,,d,20080908,0.00,28.00,25.65,27.00,26964985
1020,,d,20080827,0.00,29.90,26.05,28.50,16789432
1020,,d,20080826,0.00,28.95,27.80,27.90,17299066
1020,,d,20080825,0.00,29.00,27.00,29.00,14524587
1020,,d,20080824,0.00,29.00,27.95,27.95,6648022
1020,,d,20080823,0.00,29.00,27.15,28.50,9734444
1020,,d,20080822,0.00,29.00,26.00,28.00,35577400
1020,,d,20080821,0.00,30.65,27.50,27.60,16698442
1020,,d,20080820,0.00,28.90,27.60,28.05,23341451
1020,,d,20080819,0.00,31.85,27.00,27.00,26156655
1020,,d,20080818,0.00,29.00,27.05,29.00,39938872
1020,,d,20080817,0.00,28.75,27.00,28.75,11836264
1020,,d,20080816,0.00,30.00,27.00,29.70,24566308
1020,,d,20080815,0.00,31.15,27.50,28.00,4418558
1020,,d,20080814,0.00,28.95,27.00,28.35,4133000
1020,,d,20080813,0.00,27.95,26.70,27.95,8163433
1020,,d,20080812,0.00,30.00,25.20,27.60,28073142
1020,,d,20080811,0.00,28.75,26.80,27.85,30075074
1020,,d,20080810,0.00,27.95,27.95,27.95,1000000
1020,,d,20080809,0.00,28.50,26.00,27.95,59970125
1020,,d,20080807,0.00,30.00,26.00,26.00,16075596
1020,,d,20080803,0.00,31.50,28.75,28.75,421428611
1020,,d,20080802,0.00,32.00,29.00,31.75,86264750
1020,,d,20080801,0.00,36.25,31.75,32.00,10945957
1020,,d,20080731,0.00,38.75,35.25,35.25,769307
1020,,d,20080730,0.00,39.00,38.25,39.00,119100
1020,,d,20080729,0.00,42.25,34.75,42.25,1752541
1020,,d,20080728,0.00,38.50,31.75,38.50,2518298
1020,,d,20080727,0.00,38.50,35.00,35.00,2504000
1020,,d,20080726,0.00,35.00,33.00,35.00,288000
1020,,d,20080714,0.00,36.50,36.50,36.50,405800
1020,,d,20080713,0.00,40.50,33.50,40.50,22400
1020,,d,20080712,0.00,37.00,37.00,37.00,250000
1020,,d,20080711,0.00,33.75,31.00,33.75,201088
1020,,d,20080709,0.00,37.00,30.50,30.75,18300
1020,,d,20080707,0.00,38.00,33.75,33.75,6235
1020,,d,20080706,0.00,38.00,37.00,37.00,160025
1020,,d,20080705,0.00,39.00,36.00,38.00,127960
1020,,d,20080704,0.00,39.50,35.75,39.00,17552
1020,,d,20080703,0.00,39.50,33.00,39.50,8571
1020,,d,20080702,0.00,40.00,34.25,36.00,198233
1020,,d,20080701,0.00,40.00,38.00,38.00,2051
1020,,d,20080630,0.00,39.75,34.00,39.75,22980
1020,,d,20080629,0.00,37.75,35.25,37.75,21471
1020,,d,20080628,0.00,42.75,35.25,35.25,2620300
1020,,d,20080627,0.00,40.50,39.00,39.00,500900
1020,,d,20080626,0.00,37.00,34.00,37.00,2100
1020,,d,20080625,0.00,35.00,34.00,34.00,115000
1020,,d,20080624,0.00,37.50,33.00,33.00,20675
1020,,d,20080623,0.00,37.25,34.00,35.00,5394525
1020,,d,20080622,0.00,34.50,31.50,34.00,3712750
1020,,d,20080621,0.00,35.50,31.50,31.50,701000
1020,,d,20080620,0.00,40.00,33.50,33.50,7023000
1020,,d,20080619,0.00,38.00,34.75,37.00,22318321
1020,,d,20080618,0.00,38.50,34.25,38.50,2949121
1020,,d,20080617,0.00,38.00,32.75,38.00,7149121
1020,,d,20080616,0.00,40.00,36.25,36.25,189000
1020,,d,20080615,0.00,40.25,40.25,40.25,14293794
1020,,d,20080614,0.00,44.50,36.50,44.50,5086184
1020,,d,20080613,0.00,40.50,33.50,40.50,1824911
1020,,d,20080612,0.00,44.00,36.50,37.00,130100
1020,,d,20080611,0.00,40.50,33.50,40.50,2332550
1020,,d,20080610,0.00,40.00,34.00,37.00,1670204
1020,,d,20080609,0.00,37.75,34.25,37.75,2859294
1020,,d,20080608,0.00,38.00,38.00,38.00,10729
1020,,d,20080607,0.00,39.00,35.00,38.75,446212
1020,,d,20080606,0.00,36.00,34.00,36.00,1222466
1020,,d,20080605,0.00,39.00,32.00,34.00,6738633
1020,,d,20080604,0.00,38.75,32.25,35.50,3657171
1020,,d,20080603,0.00,35.25,29.75,35.25,5305238
1020,,d,20080601,0.00,37.75,32.25,32.25,3081020
1020,,d,20080531,0.00,34.50,33.00,34.50,4627161
1020,,d,20080530,0.00,34.00,31.50,31.50,7221833
1020,,d,20080529,0.00,35.00,32.00,34.75,1203534
1020,,d,20080528,0.00,33.50,31.00,33.50,1003244
1020,,d,20080527,0.00,31.00,31.00,31.00,3222107
1020,,d,20080526,0.00,31.50,31.00,31.50,10772
1020,,d,20080525,0.00,35.00,31.50,31.50,457943
1020,,d,20080524,0.00,35.00,35.00,35.00,75219
1020,,d,20080523,0.00,38.00,34.00,35.00,161104
1020,,d,20080522,0.00,37.00,32.00,35.00,132499
1020,,d,20080521,0.00,35.00,33.00,34.00,259619
1020,,d,20080520,0.00,34.00,33.00,33.00,23466
1020,,d,20080519,0.00,34.00,31.00,33.00,431186
1020,,d,20080518,0.00,40.00,33.00,33.00,1057906
1020,,d,20080517,0.00,36.50,32.00,36.50,49813
1020,,d,20080516,0.00,36.00,35.25,35.25,213785
1020,,d,20080515,0.00,34.00,29.00,34.00,23698
1020,,d,20080514,0.00,31.00,29.00,31.00,9369
1020,,d,20080513,0.00,34.00,29.00,29.00,111693
1020,,d,20080512,0.00,37.25,31.00,31.00,69967
1020,,d,20080511,0.00,34.00,31.00,34.00,169121
1020,,d,20080510,0.00,38.50,34.00,34.00,23094
1020,,d,20080509,0.00,37.00,34.00,35.00,1702388
1020,,d,20080508,0.00,37.00,37.00,37.00,1000
1020,,d,20080505,0.00,40.50,37.00,40.50,67765
1020,,d,20080502,0.00,40.00,37.00,37.00,8500
1020,,d,20080501,0.00,42.50,35.00,40.00,853944
1020,,d,20080430,0.00,38.75,35.25,38.75,60511
1020,,d,20080429,0.00,35.25,32.25,35.25,168379
1020,,d,20080428,0.00,34.50,31.50,34.50,834447
1020,,d,20080427,0.00,35.00,31.50,31.50,15199
1020,,d,20080426,0.00,39.50,33.00,35.00,34179225
1020,,d,20080424,0.00,36.00,29.50,36.00,40252046
1020,,d,20080423,0.00,33.25,32.75,32.75,2933607
1020,,d,20080422,0.00,33.00,29.00,33.00,47971018
1020,,d,20080421,0.00,30.00,27.00,30.00,2309056
1020,,d,20080420,0.00,30.00,29.00,30.00,5666631
1020,,d,20080419,0.00,33.75,29.00,29.00,17022668
1020,,d,20080418,0.00,37.00,31.00,31.50,4886452
1020,,d,20080417,0.00,33.75,31.00,33.75,22732629
1020,,d,20080416,0.00,41.25,34.25,34.25,110251048
1020,,d,20080415,0.00,46.00,38.00,38.00,21608805
1020,,d,20080414,0.00,42.00,35.25,42.00,20277907
1020,,d,20080413,0.00,39.00,33.50,39.00,6318174
1020,,d,20080412,0.00,37.00,34.00,37.00,895879
1020,,d,20080411,0.00,38.00,34.00,36.00,4377886
1020,,d,20080410,0.00,36.00,30.25,36.00,2536444
1020,,d,20080409,0.00,34.75,32.25,33.50,4528771
1020,,d,20080408,0.00,34.00,34.00,34.00,69598
1020,,d,20080407,0.00,35.50,32.00,34.25,997313
1020,,d,20080406,0.00,35.50,32.25,35.50,82622
1020,,d,20080405,0.00,36.00,35.00,35.25,110333
1020,,d,20080404,0.00,39.00,33.75,38.75,9075123
1020,,d,20080403,0.00,38.50,35.00,37.25,1378693
1020,,d,20080402,0.00,42.00,35.25,38.75,2444078
1020,,d,20080401,0.00,41.25,33.75,39.00,3311569
1020,,d,20080331,0.00,38.50,31.50,37.50,196111
1020,,d,20080330,0.00,39.00,35.00,35.00,303174
1020,,d,20080329,0.00,39.00,38.00,38.00,122069
1030,,d,20120204,20.35,20.35,18.40,20.00,1144369
1030,,d,20120203,20.50,20.50,20.40,20.40,23450
1030,,d,20120202,20.00,20.50,18.55,20.50,1426236
1030,,d,20120201,20.20,20.90,18.50,20.00,780149
1030,,d,20120131,22.45,24.20,20.20,20.20,1906622
1030,,d,20120130,21.00,22.40,21.00,22.40,4429433
1030,,d,20120129,18.55,20.40,18.00,20.40,2104773
1030,,d,20120128,18.40,20.35,18.00,18.55,2228443
1030,,d,20120127,18.50,20.35,18.50,18.50,9087638
1030,,d,20120126,17.90,19.70,17.75,18.50,5513641
1030,,d,20120125,18.25,18.25,17.80,17.95,332757
1030,,d,20120124,16.95,19.70,16.20,18.25,1532869
1030,,d,20120123,17.70,18.60,16.90,18.00,1176416
1030,,d,20120122,17.60,18.00,17.00,18.00,581137
1030,,d,20120121,16.70,18.00,16.65,18.00,2227058
1030,,d,20120120,17.00,19.00,17.00,18.50,783437
1030,,d,20120119,17.80,18.35,17.20,18.35,669096
1030,,d,20120118,17.00,19.00,17.00,18.20,554557
1030,,d,20120117,17.65,18.25,17.10,17.50,206125
1030,,d,20120116,18.80,20.40,18.80,18.85,352719
1030,,d,20120115,19.65,19.65,17.35,18.65,104922
1030,,d,20120114,16.60,18.00,16.60,18.00,2968589
1030,,d,20120113,18.70,18.70,17.00,17.00,273135
1030,,d,20120112,18.15,18.15,16.70,17.00,698954
1030,,d,20120111,18.60,19.50,16.50,16.50,675547
1030,,d,20120110,17.35,19.25,17.35,18.00,1332727
1030,,d,20120109,19.50,21.15,17.50,17.50,696071
1030,,d,20120108,19.35,21.30,19.20,19.45,700092
1030,,d,20120107,20.70,22.70,18.75,19.45,775079
1030,,d,20120106,22.75,23.10,20.75,20.75,2048039
1030,,d,20120105,21.00,23.25,19.75,21.90,293992
1030,,d,20120104,21.45,23.60,19.35,21.85,2208124
1030,,d,20120103,20.45,21.50,20.00,21.50,798248
1030,,d,20120102,20.75,20.75,20.75,20.75,1000
1030,,d,20120101,18.25,20.45,16.75,20.45,65452074
1030,,d,20111231,16.60,18.60,16.60,18.60,475000
1030,,d,20111230,15.30,18.50,15.20,18.40,325914
1030,,d,20111229,16.85,16.85,16.85,16.85,610500
1030,,d,20111228,18.70,18.70,18.70,18.70,311382
1030,,d,20111227,16.55,17.25,15.00,17.00,2161035
1030,,d,20111226,19.15,19.15,15.70,15.70,1587275
1030,,d,20111225,16.00,17.60,16.00,17.45,1471605
1030,,d,20111224,16.90,17.60,15.95,16.00,6659153
1030,,d,20111223,16.20,18.70,16.00,16.00,2439064
1030,,d,20111222,16.55,17.00,16.55,17.00,75200
1030,,d,20111221,14.35,16.50,14.35,16.50,220091
1030,,d,20111220,15.80,15.80,15.80,15.80,19972099
1030,,d,20111219,19.05,19.35,17.00,17.55,211789
1030,,d,20111218,16.95,17.35,16.95,17.35,42161
1030,,d,20111217,18.40,18.75,16.70,18.75,157727
1030,,d,20111216,18.50,18.50,17.10,18.50,154782
1030,,d,20111215,18.00,18.70,15.55,18.50,129020
1030,,d,20111214,17.30,17.30,17.25,17.25,2300
1030,,d,20111213,16.20,16.20,16.20,16.20,16909
1030,,d,20111212,16.80,16.80,15.35,16.00,107859
1030,,d,20111211,15.35,16.40,15.35,16.40,267258
1030,,d,20111210,18.00,18.00,17.00,17.00,59909
1030,,d,20111209,16.90,17.35,16.90,17.35,36843
1030,,d,20111208,17.40,17.40,17.40,17.40,3342
1030,,d,20111207,17.40,17.50,17.10,17.50,77412
1030,,d,20111206,19.50,21.65,17.75,17.75,125456
1030,,d,20111205,17.10,20.20,17.10,19.70,127048
1030,,d,20111204,17.50,18.55,17.00,18.50,97877
1030,,d,20111203,17.40,18.00,16.10,18.00,94127
1030,,d,20111202,17.45,17.65,17.20,17.65,33497
1030,,d,20111201,17.05,17.05,17.05,17.05,36888
1030,,d,20111130,0.00,0.00,0.00,0.00,0
1030,,d,20111129,16.50,18.00,16.50,18.00,28235
1030,,d,20111128,16.80,16.80,16.80,0.00,333
1030,,d,20111127,15.00,16.50,15.00,16.50,98687
1030,,d,20111126,15.00,17.40,15.00,15.00,221477
1030,,d,20111125,15.20,18.00,15.20,15.90,342685
1030,,d,20111124,15.50,17.35,15.50,16.40,1676087
1030,,d,20111123,15.80,15.80,15.80,15.80,2882
1030,,d,20111122,13.50,14.55,13.50,14.55,317406
1030,,d,20111121,13.10,13.25,13.10,13.25,6206
1030,,d,20111120,14.50,15.70,14.50,14.50,116786
1030,,d,20111119,14.30,14.50,14.30,14.30,21406
1030,,d,20111118,14.25,15.00,14.25,14.50,340285
1030,,d,20111117,14.00,15.00,14.00,14.25,12504
1030,,d,20111116,14.55,15.40,14.00,14.00,137717
1030,,d,20111115,15.15,16.40,14.00,14.00,188878
1030,,d,20111114,15.05,15.05,14.00,15.00,174267
1030,,d,20111113,15.00,15.00,14.00,14.95,752657
1030,,d,20111112,14.25,14.25,14.25,14.25,32973
1030,,d,20111111,14.35,15.65,14.20,14.20,159156
1030,,d,20111110,13.90,14.25,13.90,14.25,72947
1030,,d,20111109,13.20,14.45,13.20,14.45,225862
1030,,d,20111108,12.95,13.15,12.80,13.15,94007
1030,,d,20111107,13.15,14.00,13.15,14.00,185465
1030,,d,20111106,14.05,14.25,14.05,14.25,110956
1030,,d,20111105,15.25,15.50,15.25,15.50,65682
1030,,d,20111104,16.65,16.65,14.10,16.65,312443
1030,,d,20111103,14.00,16.65,13.75,15.15,468388
1030,,d,20111102,23.75,57.50,11.00,15.15,93205
1030,,d,20111101,17.45,20.05,17.45,10.00,101789
1030,,d,20111031,18.40,18.40,18.40,18.40,42993
1030,,d,20111030,16.50,17.50,16.50,17.50,748857
1030,,d,20111029,17.30,17.30,16.80,16.80,132756
1030,,d,20111028,17.10,18.20,15.30,16.20,130467
1030,,d,20111027,16.95,20.50,16.95,16.95,147637
1030,,d,20111026,20.20,20.20,18.65,18.65,307700
1030,,d,20111025,0.00,0.00,0.00,0.00,0
1030,,d,20111024,20.90,20.90,20.20,20.25,40500
1030,,d,20111023,0.00,0.00,0.00,0.00,0
1030,,d,20111022,0.00,0.00,0.00,0.00,0
1030,,d,20111021,0.00,0.00,0.00,0.00,0
1030,,d,20111020,0.00,0.00,0.00,0.00,0
1030,,d,20111019,0.00,0.00,0.00,0.00,0
1030,,d,20111018,0.00,0.00,0.00,0.00,0
1030,,d,20111017,0.00,0.00,0.00,0.00,0
1030,,d,20111016,0.00,0.00,0.00,0.00,0
1030,,d,20111012,22.50,22.50,21.15,21.15,94237
1030,,d,20101205,23.50,23.50,23.50,23.50,3000
1030,,d,20101204,25.60,26.00,23.15,23.15,173571
1030,,d,20101203,25.20,25.70,22.85,25.70,155312
1030,,d,20101202,23.50,25.20,23.10,25.20,224000
1030,,d,20101201,22.55,24.00,22.45,24.00,53949
1030,,d,20101123,25.40,27.90,22.95,24.90,354724
1030,,d,20101122,22.65,25.40,22.65,25.40,268722
1030,,d,20101121,0.00,0.00,0.00,0.00,0
1030,,d,20101120,0.00,0.00,0.00,0.00,0
1030,,d,20101119,0.00,0.00,0.00,0.00,0
1030,,d,20101118,0.00,0.00,0.00,0.00,0
1030,,d,20101117,0.00,0.00,0.00,0.00,0
1030,,d,20101116,0.00,0.00,0.00,0.00,0
1030,,d,20101115,0.00,0.00,0.00,0.00,0
1030,,d,20101114,0.00,0.00,0.00,0.00,0
1030,,d,20101113,23.80,23.80,23.80,23.80,2963
1030,,d,20101112,23.80,23.80,23.80,23.80,29486
1030,,d,20101111,22.90,24.30,22.70,24.30,61891
1030,,d,20101110,23.00,23.00,23.00,23.00,5000
1030,,d,20101109,19.70,21.60,18.20,21.60,78996
1030,,d,20101108,19.40,23.55,19.40,19.65,81095
1030,,d,20101107,21.05,21.45,21.05,21.45,25703
1030,,d,20101106,21.00,21.00,21.00,21.00,13289
1030,,d,20101105,19.40,20.00,18.20,20.00,111031
1030,,d,20101104,20.10,20.25,20.10,20.20,12000
1030,,d,20101103,22.35,24.00,19.85,20.00,453743
1030,,d,20101102,22.75,22.75,22.05,22.05,1246687
1030,,d,20101101,23.15,24.60,23.15,24.50,46843
1030,,d,20101031,22.95,23.05,21.60,23.05,132272
1030,,d,20101030,22.45,24.00,22.45,24.00,38594
1030,,d,20101029,22.00,23.00,21.70,23.00,71177
1030,,d,20101028,19.55,21.65,19.55,21.65,75349
1030,,d,20101027,18.90,20.25,18.90,20.25,44946
1030,,d,20101026,18.55,19.65,18.15,19.40,11910
1030,,d,20101025,0.00,0.00,0.00,0.00,0
1030,,d,20101024,16.05,18.90,16.05,18.90,27955
1030,,d,20101023,0.00,0.00,0.00,0.00,0
1030,,d,20101022,19.20,19.20,16.95,17.30,21271
1030,,d,20101021,17.60,18.95,17.60,18.45,9914
1030,,d,20101020,0.00,0.00,0.00,0.00,0
1030,,d,20101019,17.35,17.35,17.35,0.00,727
1030,,d,20101018,0.00,0.00,0.00,0.00,0
1030,,d,20101017,16.25,17.35,16.25,17.35,7935
1030,,d,20101016,0.00,0.00,0.00,0.00,0
1030,,d,20101015,18.00,18.00,15.75,18.00,71825
1030,,d,20101014,0.00,0.00,0.00,0.00,0
1030,,d,20101013,15.30,17.45,14.65,17.45,32526
1030,,d,20101012,15.05,16.00,15.05,16.00,60687
1030,,d,20101011,14.50,15.25,14.50,15.25,18807
1030,,d,20101010,16.70,18.05,15.95,15.95,92067
1030,,d,20101009,16.70,16.70,16.70,0.00,16
1030,,d,20101008,14.40,17.00,14.40,16.45,23202
1030,,d,20101007,16.00,17.30,15.60,15.75,53522
1030,,d,20101006,0.00,0.00,0.00,0.00,0
1030,,d,20101005,0.00,0.00,0.00,0.00,0
1030,,d,20101004,17.50,17.50,15.90,15.90,57157
1030,,d,20101003,18.10,21.00,17.60,17.60,215912
1030,,d,20101002,20.90,20.90,18.75,19.10,11967
1030,,d,20101001,21.40,22.95,19.45,20.80,22532
1030,,d,20100930,0.00,0.00,0.00,0.00,0
1030,,d,20100929,19.75,21.55,19.75,21.55,9890
1030,,d,20100928,18.75,19.70,18.75,19.70,3488
1030,,d,20100927,18.30,18.90,18.30,0.00,1961
1030,,d,20100926,19.85,19.85,19.85,0.00,627
1030,,d,20100925,21.45,21.45,19.85,20.20,315379
1030,,d,20100924,22.15,24.00,20.65,21.60,26635
1030,,d,20100923,23.30,24.15,21.85,22.05,192427
1030,,d,20100922,0.00,0.00,0.00,0.00,0
1030,,d,20100921,26.10,28.30,24.25,24.25,25024
1030,,d,20100920,0.00,0.00,0.00,0.00,0
1030,,d,20100919,0.00,0.00,0.00,0.00,0
1030,,d,20100918,0.00,0.00,0.00,0.00,0
1030,,d,20100917,0.00,0.00,0.00,0.00,0
1030,,d,20100916,0.00,0.00,0.00,0.00,0
1030,,d,20100915,0.00,0.00,0.00,0.00,0
1030,,d,20100914,0.00,0.00,0.00,0.00,0
1030,,d,20100913,25.90,25.90,25.90,25.90,2000
1030,,d,20100912,0.00,0.00,0.00,0.00,0
1030,,d,20100911,0.00,0.00,0.00,0.00,0
1030,,d,20100910,0.00,0.00,0.00,0.00,0
1030,,d,20100909,0.00,0.00,0.00,0.00,0
1030,,d,20100908,0.00,0.00,0.00,0.00,0
1030,,d,20100907,25.90,26.30,25.50,25.50,5001
1030,,d,20100906,0.00,0.00,0.00,0.00,0
1030,,d,20100905,21.70,26.00,21.70,26.00,35905
1030,,d,20100904,23.70,23.70,23.70,23.70,3584
1030,,d,20100903,26.40,26.40,25.20,25.20,57650
1030,,d,20100902,25.60,28.00,24.00,28.00,117737
1030,,d,20100901,26.00,26.00,26.00,26.00,8029
1030,,d,20100831,28.80,31.40,26.20,31.40,59005
1030,,d,20100830,29.50,29.50,28.80,28.80,12404
1030,,d,20100829,29.90,32.00,29.90,32.00,2500
1030,,d,20100828,27.20,33.20,27.20,33.20,256244
1030,,d,20100827,0.00,0.00,0.00,0.00,0
1030,,d,20100826,24.75,30.20,24.75,30.20,305000
1030,,d,20100825,25.20,27.50,22.50,27.50,45315
1030,,d,20100824,26.40,29.10,24.70,25.00,2018959
1030,,d,20100823,24.00,27.40,22.70,27.40,519738
1030,,d,20100822,25.20,25.20,25.20,25.20,5234
1030,,d,20100821,28.00,28.00,22.95,28.00,239689
1030,,d,20100820,25.50,25.50,25.50,25.50,1000
1030,,d,20100819,20.00,23.20,20.00,23.20,357552
1030,,d,20100818,19.25,21.10,18.00,21.10,14272
1030,,d,20100817,0.00,0.00,0.00,0.00,0
1030,,d,20100816,19.45,19.45,19.45,19.45,22023
1030,,d,20100815,0.00,0.00,0.00,0.00,0
1030,,d,20100814,17.90,18.10,16.00,18.10,302827
1030,,d,20100813,16.50,16.50,16.50,16.50,22713
1030,,d,20100812,17.00,17.00,17.00,16.85,3051
1030,,d,20100811,18.50,18.50,16.85,16.85,162879
1030,,d,20100810,18.50,18.90,18.45,18.50,3021
1030,,d,20100809,18.50,18.50,18.50,18.50,1000000
1030,,d,20100808,18.45,18.45,18.45,18.45,41738
1030,,d,20100807,16.80,18.10,16.80,16.80,42829
1030,,d,20100806,0.00,0.00,0.00,16.50,0
1030,,d,20100805,15.10,16.50,15.10,16.50,18594
1030,,d,20100804,15.80,17.25,14.50,15.00,118656
1030,,d,20100803,17.70,19.40,15.95,15.95,10033
1030,,d,20100802,16.15,17.75,16.15,17.65,26952
1030,,d,20100801,19.05,19.80,16.20,16.20,1014781
1030,,d,20100731,0.00,0.00,0.00,18.00,0
1030,,d,20100730,16.10,18.00,16.10,18.00,42805
1030,,d,20100729,0.00,0.00,0.00,16.40,0
1030,,d,20100728,0.00,0.00,0.00,16.40,0
1030,,d,20100727,18.30,18.30,15.15,16.40,51014
1030,,d,20100726,16.35,16.65,16.35,16.65,6612
1030,,d,20100725,15.95,17.50,15.95,16.25,20608
1030,,d,20100724,16.35,17.25,15.50,15.95,30460
1030,,d,20100723,18.70,18.70,16.90,17.05,316382
1030,,d,20100722,0.00,0.00,0.00,18.70,0
1030,,d,20100721,15.45,18.70,15.45,18.70,5120708
1030,,d,20100720,0.00,0.00,0.00,17.10,0
1030,,d,20100719,18.65,18.65,17.00,17.10,28300
1030,,d,20100718,0.00,0.00,0.00,17.10,0
1030,,d,20100717,16.15,17.10,14.50,17.10,433598
1030,,d,20100716,15.00,15.55,13.65,15.55,50352
1030,,d,20100715,17.45,17.45,14.45,15.05,49703
1030,,d,20100714,15.70,16.00,15.70,16.00,7681
1030,,d,20100713,16.15,16.75,14.95,14.95,115000
1030,,d,20100712,14.70,16.10,13.35,16.00,19675
1030,,d,20100711,16.00,16.75,14.65,14.65,5934
1030,,d,20100710,16.00,16.00,16.00,16.00,310578
1030,,d,20100709,15.85,17.35,14.50,14.55,453188
1030,,d,20100708,18.45,18.45,15.80,15.80,32263
1030,,d,20100707,17.55,17.55,17.55,17.55,2633
1030,,d,20100706,17.40,17.40,15.60,16.00,55403
1030,,d,20100705,19.65,19.65,17.20,17.20,92584
1030,,d,20100704,18.65,20.35,17.20,19.00,95970
1030,,d,20100703,20.80,21.15,18.60,18.60,129041
1030,,d,20100702,21.15,24.75,20.40,20.65,3549187
1030,,d,20100701,22.85,22.85,22.60,22.60,765995
1030,,d,20100630,21.30,21.30,20.80,20.80,678912
1030,,d,20100629,20.90,20.90,19.55,19.55,4882195
1030,,d,20100628,20.40,20.40,20.00,20.00,1487122
1030,,d,20100627,18.85,20.65,18.70,18.70,3360751
1030,,d,20100626,18.55,19.30,18.05,18.80,1582762
1030,,d,20100624,19.40,19.40,18.70,18.70,1266749
1030,,d,20100623,15.15,18.35,15.15,17.85,2511401
1030,,d,20100622,16.95,16.95,15.35,16.80,2626430
1030,,d,20100621,16.20,19.45,16.20,16.95,3056368
1030,,d,20100620,17.40,21.10,17.40,17.85,4701547
1030,,d,20100619,19.10,19.15,19.05,19.15,756616
1030,,d,20100618,18.80,19.05,18.65,19.05,700313
1030,,d,20100617,18.75,18.95,18.40,18.95,1318515
1030,,d,20100616,18.95,19.70,18.55,19.70,1451541
1030,,d,20100615,19.90,20.60,17.65,20.60,5323662
1030,,d,20100614,19.30,19.80,16.20,19.55,2295848
1030,,d,20100613,16.05,18.00,16.05,18.00,7989123
1030,,d,20100612,16.55,17.00,14.65,16.80,1306181
1030,,d,20100611,16.05,16.05,16.05,16.05,77459
1030,,d,20100610,16.30,16.65,15.80,16.00,959803
1030,,d,20100608,16.15,16.30,16.00,16.30,164510
1030,,d,20100607,16.00,16.55,15.80,16.20,822504
1030,,d,20100606,16.00,16.30,16.00,16.30,601801
1030,,d,20100601,16.30,16.30,15.00,16.30,4294064
1030,,d,20100531,16.10,16.65,15.90,16.65,1212111
1030,,d,20100530,16.05,17.00,14.50,16.00,171411
1030,,d,20100528,16.95,16.95,16.00,16.00,45300
1030,,d,20100527,16.25,17.00,16.00,17.00,4125065
1030,,d,20100526,15.95,16.25,15.95,16.25,132352
1030,,d,20100524,16.15,17.00,16.05,16.50,11857926
1030,,d,20100523,16.60,16.60,16.35,16.60,22222
1030,,d,20100522,16.40,16.95,16.05,16.60,1636867
1030,,d,20100521,16.05,16.95,16.05,16.70,119917
1030,,d,20100520,16.85,16.90,16.65,16.80,16833
1030,,d,20100519,16.75,16.90,16.00,16.90,95229
1030,,d,20100518,16.20,18.00,16.20,16.80,72491
1030,,d,20100517,16.00,16.80,16.00,16.80,70401
1030,,d,20100516,14.90,18.20,14.90,16.65,95267
1030,,d,20100515,16.45,18.40,16.00,16.55,572973
1030,,d,20100514,16.05,16.80,16.00,16.75,821552
1030,,d,20100513,16.25,16.50,16.25,16.50,245801
1030,,d,20100512,16.00,17.80,16.00,16.15,88103
1030,,d,20100511,16.80,18.00,16.00,16.20,1370894
1030,,d,20100509,16.85,16.85,16.80,16.85,14977
1030,,d,20100508,16.75,17.30,16.00,17.30,2623668
1030,,d,20100507,16.95,16.95,16.50,16.75,852097
1030,,d,20100506,16.20,17.00,16.20,17.00,874818
1030,,d,20100505,16.35,16.35,16.35,16.35,189000
1030,,d,20100504,16.00,16.45,16.00,16.45,7917708
1030,,d,20100503,18.05,18.05,16.10,16.10,309294
1030,,d,20100502,18.20,18.20,17.65,17.65,56011
1030,,d,20100501,16.85,18.00,16.60,17.00,4901790
1030,,d,20100430,16.80,16.80,16.60,16.80,182685
1030,,d,20100429,16.90,16.90,16.00,16.15,1603850
1030,,d,20100428,18.20,18.20,17.40,17.40,826646
1030,,d,20100427,17.60,19.30,16.50,19.30,1378291
1030,,d,20100426,17.20,18.20,17.00,18.20,229365
1030,,d,20100425,17.65,18.75,16.00,17.30,1514095
1030,,d,20100424,18.10,19.70,16.50,17.65,960692
1030,,d,20100423,20.00,20.00,18.00,18.00,222314
1030,,d,20100422,18.95,20.90,17.10,20.00,2835923
1030,,d,20100421,16.75,19.00,16.30,19.00,5304044
1030,,d,20100420,16.30,17.30,16.30,17.30,3603960
1030,,d,20100419,16.40,17.70,16.15,16.40,263714
1030,,d,20100418,16.40,16.75,16.35,16.35,2819326
1030,,d,20100417,15.80,18.65,15.80,18.15,9846513
1030,,d,20100416,15.85,18.15,15.85,17.00,9980819
1030,,d,20100415,16.35,18.45,16.10,16.55,645163
1030,,d,20100414,17.10,17.60,17.10,17.60,560437
1030,,d,20100413,17.45,17.65,17.45,17.65,555966
1030,,d,20100412,17.00,18.35,16.60,17.25,622886
1030,,d,20100411,17.20,18.05,17.20,18.05,173123
1030,,d,20100410,16.25,18.25,16.25,18.25,2509544
1030,,d,20100409,18.00,19.95,16.60,16.60,1167716
1030,,d,20100408,18.75,19.90,16.70,18.40,868725
1030,,d,20100407,18.80,18.80,18.35,18.35,313764
1030,,d,20100406,18.85,20.00,17.10,17.10,1406377
1030,,d,20100405,18.80,19.00,18.20,18.80,244881
1030,,d,20100404,18.80,19.00,16.50,18.75,455275
1030,,d,20100403,17.70,19.90,17.70,18.00,1560171
1030,,d,20100402,18.25,18.25,18.10,18.15,464171
1030,,d,20100401,18.90,19.80,17.95,18.00,600248
1030,,d,20100331,17.20,18.70,15.30,18.20,1100984
1030,,d,20100330,18.75,20.15,17.00,17.00,1878602
1030,,d,20100329,17.65,18.85,15.55,18.45,1690598
1030,,d,20100328,18.30,20.20,16.70,17.25,158147
1030,,d,20100327,16.70,19.60,16.70,18.40,920888
1030,,d,20100326,17.00,18.50,17.00,18.00,1039285
1030,,d,20100325,18.80,18.80,17.00,17.00,396006
1030,,d,20100324,18.00,20.60,18.00,18.80,1406870
1030,,d,20100323,18.65,20.60,17.00,18.80,847037
1030,,d,20100322,18.50,20.85,17.10,18.80,1016800
1030,,d,20100321,18.05,19.85,16.55,19.00,425061
1030,,d,20100320,17.15,18.55,15.45,18.10,763202
1030,,d,20100319,16.85,18.50,15.30,17.05,2781637
1030,,d,20100318,19.00,20.00,16.95,16.95,15447
1030,,d,20100317,17.15,18.80,17.15,18.80,340618
1030,,d,20100316,18.95,19.00,17.10,17.10,167923
1030,,d,20100315,19.00,20.30,17.40,19.00,339349
1030,,d,20100314,19.50,21.40,17.55,19.00,1294589
1030,,d,20100313,17.75,19.50,16.10,19.50,71373
1030,,d,20100311,17.80,21.55,17.75,18.50,852437
1030,,d,20100310,18.00,21.45,17.55,19.70,981271
1030,,d,20100309,17.60,20.35,17.60,19.50,349616
1030,,d,20100308,18.05,20.00,17.95,19.00,1319276
1030,,d,20100307,19.75,19.80,19.75,19.75,533552
1030,,d,20100306,21.90,21.90,21.90,21.90,28064
1030,,d,20100305,24.30,24.30,24.30,24.30,27838
1030,,d,20100304,27.00,27.00,27.00,27.00,20000
1030,,d,20100303,20.90,25.50,20.90,25.50,1548
1030,,d,20100302,19.00,23.20,19.00,23.20,4586005
1030,,d,20100301,19.00,21.10,18.00,21.10,206155
1030,,d,20100228,19.20,21.10,18.15,19.20,237433
1030,,d,20100227,19.00,20.95,17.80,19.20,2868845
1030,,d,20100226,17.90,20.90,17.90,19.20,4449791
1030,,d,20100225,19.95,20.00,18.00,19.00,1785332
1030,,d,20100224,20.25,21.75,18.05,20.00,522076
1030,,d,20100223,18.25,20.05,17.00,20.05,2177705
1030,,d,20100222,16.65,18.25,15.10,18.25,1419606
1030,,d,20100221,16.95,20.15,16.55,16.60,17330520
1030,,d,20100220,21.70,22.05,21.65,18.35,1227222
1030,,d,20100219,24.60,29.00,24.00,24.00,517546
1030,,d,20100218,24.35,26.50,23.80,26.50,705314
1030,,d,20100217,24.10,25.40,23.80,24.10,585401
1030,,d,20100216,24.00,24.70,23.55,23.55,185621
1030,,d,20100215,27.00,27.90,23.45,23.90,384836
1030,,d,20100214,23.15,25.40,23.15,25.40,942752
1030,,d,20100213,21.70,23.65,20.00,23.10,1057016
1030,,d,20100212,23.00,24.30,21.50,21.50,626168
1030,,d,20100211,21.50,22.10,21.50,22.10,111444
1030,,d,20100210,18.90,20.10,18.45,20.10,80698
1030,,d,20100209,18.30,18.30,17.90,18.30,29158
1030,,d,20100206,0.00,0.00,0.00,16.65,0
1030,,d,20100107,0.00,17.90,14.75,16.65,808796
1030,,d,20100106,0.00,16.30,16.25,16.30,31101
1030,,d,20100105,0.00,16.30,16.20,16.30,237141
1030,,d,20100104,0.00,16.25,16.25,16.25,112823
1030,,d,20100103,0.00,17.60,15.20,16.20,6806321
1030,,d,20100102,0.00,16.00,16.00,16.00,500
1030,,d,20100101,0.00,16.00,15.50,16.00,252172
1030,,d,20091231,0.00,16.20,15.00,16.20,2396972
1030,,d,20091230,0.00,15.65,15.50,15.50,108441
1030,,d,20091229,0.00,15.35,15.35,15.35,130400
1030,,d,20091228,0.00,16.00,15.40,15.40,150053
1030,,d,20091227,0.00,16.05,15.00,16.00,708374
1030,,d,20091226,0.00,15.00,14.95,15.00,5885
1030,,d,20091225,0.00,15.00,14.50,14.95,379187
1030,,d,20091224,0.00,16.10,14.50,14.80,1006232
1030,,d,20091223,0.00,15.10,13.45,14.80,959201
1030,,d,20091222,0.00,16.50,13.50,14.95,2357671
1030,,d,20091221,0.00,15.50,13.40,15.00,435090
1030,,d,20091220,0.00,18.00,14.80,14.85,4041532
1030,,d,20091219,0.00,17.10,16.25,16.40,1354355
1030,,d,20091218,0.00,19.35,17.10,17.10,1674835
1030,,d,20091217,0.00,19.20,18.00,19.00,8764
1030,,d,20091216,0.00,19.35,18.85,19.10,622821
1030,,d,20091215,0.00,19.05,18.90,19.05,11958
1030,,d,20091214,0.00,19.25,18.70,19.05,3464121
1030,,d,20091213,0.00,20.00,17.10,19.25,6732182
1030,,d,20091212,0.00,19.70,17.45,18.60,1014069
1030,,d,20091211,0.00,20.25,18.50,19.15,2210487
1030,,d,20091210,0.00,20.00,18.50,18.50,6144
1030,,d,20091209,0.00,19.50,18.30,18.65,16809
1030,,d,20091208,0.00,19.45,17.10,18.70,359506
1030,,d,20091207,0.00,22.65,18.65,18.65,30523
1030,,d,20091206,0.00,22.40,20.70,20.70,39104
1030,,d,20091205,0.00,23.00,22.50,23.00,2090
1030,,d,20091204,0.00,23.00,23.00,23.00,4067
1030,,d,20091203,0.00,23.25,23.00,23.25,50863
1030,,d,20091202,0.00,23.00,23.00,23.00,14242
1030,,d,20091201,0.00,23.75,23.00,23.00,30012
1030,,d,20091130,0.00,23.75,22.00,23.75,12111
1030,,d,20091129,0.00,22.00,20.00,22.00,108059
1030,,d,20091128,0.00,21.00,20.00,20.00,45865
1030,,d,20091127,0.00,0.00,0.00,21.00,0
1030,,d,20091126,0.00,0.00,0.00,21.00,0
1030,,d,20091125,0.00,21.00,18.25,21.00,71538
1030,,d,20091124,0.00,19.50,18.00,19.50,133584
1030,,d,20091123,0.00,19.50,18.75,18.75,27970
1030,,d,20091122,0.00,19.50,17.25,19.50,257191
1030,,d,20091121,0.00,20.75,17.25,19.00,142347
1030,,d,20091120,0.00,20.00,17.25,19.00,430569
1030,,d,20091119,0.00,0.00,0.00,19.00,0
1030,,d,20091118,0.00,19.00,18.00,19.00,101664
1030,,d,20091116,0.00,19.00,17.00,19.00,23880
1030,,d,20091115,0.00,19.00,18.00,18.00,24162
1030,,d,20091114,0.00,21.00,19.00,19.00,21660
1030,,d,20091113,0.00,21.00,19.00,21.00,20074
1030,,d,20091112,0.00,21.00,18.00,21.00,52042
1030,,d,20091111,0.00,22.00,20.00,20.00,17097
1030,,d,20091110,0.00,22.00,19.00,22.00,159593
1030,,d,20091109,0.00,21.00,18.00,21.00,624991
1030,,d,20091108,0.00,22.00,20.00,20.00,324641
1030,,d,20091107,0.00,22.00,22.00,22.00,5217
1030,,d,20091106,0.00,22.00,22.00,22.00,3287
1030,,d,20091105,0.00,22.00,20.00,22.00,174346
1030,,d,20091104,0.00,22.00,18.75,22.00,1408143
1030,,d,20091103,0.00,20.75,20.00,20.75,94001
1030,,d,20091102,0.00,19.75,18.00,19.75,274024
1030,,d,20091101,0.00,18.00,18.00,18.00,14674
1030,,d,20091031,0.00,18.00,18.00,18.00,9230
1030,,d,20091030,0.00,19.00,18.00,18.50,11775
1030,,d,20091029,0.00,18.00,18.00,18.00,6860
1030,,d,20091028,0.00,20.00,18.00,18.00,518740
1030,,d,20091027,0.00,20.00,20.00,20.00,6840
1030,,d,20091026,0.00,22.00,20.00,20.00,831858
1030,,d,20091025,0.00,22.00,20.00,20.00,366581
1030,,d,20091024,0.00,24.00,20.00,22.00,6037898
1030,,d,20091023,0.00,23.00,21.00,22.00,102663
1030,,d,20091022,0.00,24.00,23.00,23.00,83943
1030,,d,20091021,0.00,23.25,21.75,23.25,223718
1030,,d,20091020,0.00,24.00,20.75,24.00,112741
1030,,d,20091019,0.00,22.00,20.00,22.00,407150
1030,,d,20091018,0.00,22.00,20.00,20.00,8515
1030,,d,20091017,0.00,21.00,19.00,19.00,10722
1030,,d,20091016,0.00,0.00,0.00,19.25,0
1030,,d,20091015,0.00,0.00,0.00,19.25,0
1030,,d,20091014,0.00,0.00,0.00,19.25,0
1030,,d,20091013,0.00,0.00,0.00,19.25,0
1030,,d,20091012,0.00,0.00,0.00,19.25,0
1030,,d,20091011,0.00,0.00,0.00,19.25,0
1030,,d,20091010,0.00,0.00,0.00,19.25,0
1030,,d,20091009,0.00,0.00,0.00,19.25,0
1030,,d,20090501,0.00,0.00,0.00,19.25,0
1030,,d,20090424,0.00,20.00,18.75,19.25,6226400
1030,,d,20090423,0.00,19.75,18.75,19.00,8010065
1030,,d,20090422,0.00,19.50,19.00,19.50,6016763
1030,,d,20090421,0.00,19.25,18.75,19.25,2016289
1030,,d,20090420,0.00,19.00,19.00,19.00,9620
1030,,d,20090419,0.00,19.25,18.75,19.25,3053746
1030,,d,20090418,0.00,20.00,18.00,19.00,4847286
1030,,d,20090417,0.00,20.00,18.75,18.75,281705883
1030,,d,20090416,0.00,22.00,19.00,19.00,10928067
1030,,d,20090415,0.00,20.00,18.00,20.00,382528357
1030,,d,20090414,0.00,18.50,18.25,18.25,24655555
1030,,d,20090413,0.00,18.00,18.00,18.00,1000
1030,,d,20090412,0.00,18.25,18.25,18.25,2222222
1030,,d,20090411,0.00,19.00,16.50,18.25,8523053
1030,,d,20090404,0.00,18.75,17.00,18.25,151331899
1030,,d,20090403,0.00,18.75,17.00,17.75,278579257
1030,,d,20090402,0.00,20.00,17.25,17.25,1480488
1030,,d,20090401,0.00,18.25,16.75,18.25,213513
1030,,d,20090331,0.00,16.75,16.25,16.75,2732
1030,,d,20090330,0.00,18.50,16.75,16.75,10696650
1030,,d,20090329,0.00,18.50,17.00,18.50,1405020
1030,,d,20090328,0.00,17.00,15.50,17.00,51071035
1030,,d,20090327,0.00,17.00,16.25,17.00,2598303
1030,,d,20090326,0.00,17.25,16.00,17.25,61063386
1030,,d,20090325,0.00,19.00,17.25,17.25,15337357
1030,,d,20090324,0.00,19.00,17.00,19.00,3160945
1030,,d,20090323,0.00,18.65,16.50,18.65,6150872
1030,,d,20090322,0.00,17.60,14.40,17.00,49101460
1030,,d,20090321,0.00,16.00,16.00,16.00,2387
1030,,d,20090320,0.00,16.00,14.65,16.00,5026160
1030,,d,20090319,0.00,17.00,15.75,16.25,228021412
1030,,d,20090318,0.00,19.00,17.50,17.50,339853
1030,,d,20090317,0.00,21.00,19.40,19.40,86186
1030,,d,20090316,0.00,24.00,21.55,21.55,2094287
1030,,d,20090315,0.00,26.00,23.90,23.90,2034300
1030,,d,20090314,0.00,28.00,25.70,26.50,5045138
1030,,d,20090313,0.00,31.00,28.50,28.50,39813
1030,,d,20090312,0.00,35.00,31.60,31.60,43121
1030,,d,20090311,0.00,37.00,35.10,35.10,36287
1030,,d,20090310,0.00,38.90,38.90,38.90,978351
1030,,d,20090309,0.00,46.00,43.20,43.20,5741
1030,,d,20090308,0.00,52.00,48.00,48.00,3051877
1030,,d,20090307,0.00,48.00,44.00,48.00,14461
1030,,d,20090306,0.00,48.00,42.30,48.00,200000
1030,,d,20090305,0.00,47.00,38.60,47.00,21120
1030,,d,20090304,0.00,42.80,35.10,42.80,3237182
1030,,d,20090303,0.00,41.00,33.60,39.00,2026886
1030,,d,20090302,0.00,37.30,35.00,37.30,25663
1030,,d,20090301,0.00,34.00,30.80,34.00,94858
1030,,d,20090228,0.00,38.00,34.20,34.20,58096
1030,,d,20090227,0.00,38.00,38.00,38.00,2783
1030,,d,20090226,0.00,38.00,36.00,38.00,7014
1030,,d,20090225,0.00,35.00,29.00,35.00,180363
1030,,d,20090224,0.00,32.00,29.20,32.00,14942
1030,,d,20090223,0.00,39.00,32.40,32.40,55569
1030,,d,20090222,0.00,36.00,31.70,36.00,104489
1030,,d,20090221,0.00,35.20,31.00,35.20,65430
1030,,d,20090220,0.00,32.00,27.00,32.00,146842
1030,,d,20090219,0.00,30.00,30.00,30.00,1820
1030,,d,20090218,0.00,30.00,30.00,30.00,6527
1030,,d,20090217,0.00,33.00,29.70,29.70,31679
1030,,d,20090216,0.00,39.00,32.40,33.00,1232393
1030,,d,20090215,0.00,43.50,35.70,36.00,20076760
1030,,d,20090214,0.00,39.60,32.40,39.60,2145183
1030,,d,20090213,0.00,40.50,33.30,36.00,7182822
1030,,d,20090212,0.00,45.00,36.90,36.90,3155832
1030,,d,20090211,0.00,45.00,39.90,41.00,10538
1030,,d,20090210,0.00,41.00,34.00,41.00,14513797
1030,,d,20090209,0.00,37.30,34.00,37.30,10235492
1030,,d,20090208,0.00,37.50,30.70,34.00,121112
1030,,d,20090207,0.00,34.10,27.90,34.10,3606519
1030,,d,20090206,0.00,34.40,31.00,31.00,6176496
1030,,d,20090205,0.00,34.40,32.00,34.40,8435
1030,,d,20090204,0.00,31.30,25.70,31.30,12150839
1030,,d,20090203,0.00,28.50,26.00,28.50,32000
1030,,d,20090202,0.00,26.35,23.00,26.20,2285800
1030,,d,20090201,0.00,24.05,21.90,24.00,3417100
1030,,d,20090131,0.00,22.00,18.00,21.90,27408380
1030,,d,20090130,0.00,20.00,18.65,20.00,13961601
1030,,d,20090129,0.00,25.30,20.70,20.70,26550996
1030,,d,20090128,0.00,23.00,19.60,23.00,4789480
1030,,d,20090126,0.00,21.75,17.85,21.75,26543910
1030,,d,20090125,0.00,22.10,19.80,19.80,620592
1030,,d,20090124,0.00,23.00,21.80,22.00,246376
1030,,d,20090123,0.00,24.30,19.90,22.00,1712956
1030,,d,20090119,0.00,22.10,22.00,22.10,55755
1030,,d,20090118,0.00,24.00,21.00,22.00,108898
1030,,d,20090117,0.00,22.00,21.00,22.00,93868
1030,,d,20090116,0.00,20.00,19.00,20.00,129515
1030,,d,20090115,0.00,23.75,19.45,19.45,662359
1030,,d,20090111,0.00,26.50,24.00,24.00,755716
1030,,d,20090110,0.00,25.00,24.00,24.10,36874
1030,,d,20090109,0.00,28.60,24.00,24.00,434982
1030,,d,20090108,0.00,26.00,26.00,26.00,17336
1030,,d,20090107,0.00,26.20,26.20,26.20,78075
1030,,d,20090103,0.00,23.90,21.00,23.90,226214
1030,,d,20090102,0.00,21.75,17.90,21.75,366720
1030,,d,20090101,0.00,19.80,18.00,19.80,62383
1030,,d,20081231,0.00,20.15,17.00,18.00,130451
1030,,d,20081230,0.00,18.35,18.35,18.35,987654
1030,,d,20081229,0.00,16.70,16.70,16.70,5440561
1030,,d,20081228,0.00,15.20,13.10,15.20,89167466
1030,,d,20081227,0.00,16.35,13.85,13.85,118239781
1030,,d,20081226,0.00,14.90,13.55,14.90,266503456
1030,,d,20081225,0.00,16.00,13.55,13.55,437528314
1030,,d,20081224,0.00,15.05,13.00,15.05,115914387
1030,,d,20081223,0.00,14.50,13.50,13.70,88916017
1030,,d,20081222,0.00,14.00,13.15,14.00,278373141
1030,,d,20081221,0.00,17.45,14.35,14.35,193375229
1030,,d,20081220,0.00,15.90,13.05,15.90,330392891
1030,,d,20081219,0.00,14.70,12.60,14.50,518952633
1030,,d,20081218,0.00,16.50,13.50,13.50,35405478
1030,,d,20081217,0.00,16.00,15.00,15.00,1797
1030,,d,20081215,0.00,15.20,14.00,15.20,87175100
1030,,d,20081214,0.00,15.00,13.00,13.95,73024629
1030,,d,20081213,0.00,15.30,12.70,12.70,354241364
1030,,d,20081212,0.00,17.05,13.95,14.00,308272850
1030,,d,20081208,0.00,18.90,15.50,15.50,4406000
1030,,d,20081207,0.00,19.00,16.20,17.20,50301694
1030,,d,20081206,0.00,20.00,18.00,18.00,25433
1030,,d,20081205,0.00,20.85,17.10,19.00,9896064
1030,,d,20081204,0.00,19.00,18.40,19.00,10868026
1030,,d,20081203,0.00,20.40,20.40,20.40,12000
1030,,d,20081202,0.00,18.55,16.00,18.55,902221
1030,,d,20081128,0.00,16.90,16.90,16.90,1000009
1030,,d,20081122,0.00,17.00,15.25,17.00,10005000
1030,,d,20081121,0.00,16.10,15.95,15.95,307282
1030,,d,20081120,0.00,17.70,14.50,17.70,9163342
1030,,d,20081119,0.00,16.10,13.20,16.10,156093015
1030,,d,20081118,0.00,14.65,14.65,14.65,2126
1030,,d,20081117,0.00,16.25,16.25,16.25,925
1030,,d,20081116,0.00,18.00,18.00,18.00,1566
1030,,d,20081113,0.00,22.00,11.00,20.00,7852290
1030,,d,20081112,0.00,14.00,11.75,14.00,8008100
1030,,d,20081111,0.00,13.00,13.00,13.00,10835896
1030,,d,20081110,0.00,12.00,12.00,12.00,1252
1030,,d,20081109,0.00,11.00,11.00,11.00,10000000
1030,,d,20081106,0.00,21.50,18.00,21.25,126314291
1030,,d,20081105,0.00,19.75,16.25,19.75,217849042
1030,,d,20081104,0.00,18.25,17.75,18.00,20755210
1030,,d,20081103,0.00,19.00,16.25,18.00,81937370
1030,,d,20081031,0.00,17.75,17.25,17.75,12641638
1030,,d,20081030,0.00,17.50,15.75,17.50,89329541
1030,,d,20081029,0.00,18.00,16.50,17.25,97959611
1030,,d,20081028,0.00,19.50,16.25,18.00,46004098
1030,,d,20081027,0.00,17.75,17.00,17.75,7174863
1030,,d,20081026,0.00,19.25,15.75,17.75,22423303
1030,,d,20081025,0.00,18.00,16.25,17.50,11552967
1030,,d,20081023,0.00,20.75,17.25,17.25,307118733
1030,,d,20081022,0.00,19.50,16.00,19.00,111616445
1030,,d,20081021,0.00,17.75,17.75,17.75,1000001
1030,,d,20081020,0.00,19.50,16.25,19.50,55438922
1030,,d,20081019,0.00,21.75,18.00,18.00,6734541
1030,,d,20081018,0.00,20.00,20.00,20.00,1886535
1030,,d,20081017,0.00,22.00,19.25,22.00,3886667
1030,,d,20081016,0.00,20.25,20.25,20.25,2704654
1030,,d,20081015,0.00,22.50,22.50,22.50,10000000
1030,,d,20081014,0.00,26.25,23.00,25.00,10022000
1030,,d,20081013,0.00,24.00,20.75,24.00,6221000
1030,,d,20081012,0.00,25.75,21.50,23.00,7889317
1030,,d,20081011,0.00,23.50,22.25,23.50,1357052
1030,,d,20081010,0.00,24.50,20.75,24.50,10002000
1030,,d,20081009,0.00,23.00,22.50,23.00,54000
1030,,d,20081006,0.00,25.00,22.00,25.00,48303775
1030,,d,20081004,0.00,24.25,24.25,24.25,650
1030,,d,20080929,0.00,26.00,23.50,23.75,67150378
1030,,d,20080928,0.00,31.50,26.00,26.00,3191559
1030,,d,20080927,0.00,30.50,25.00,28.75,11175611
1030,,d,20080926,0.00,33.75,27.75,27.75,88009
1030,,d,20080925,0.00,37.00,30.75,30.75,1016619
1030,,d,20080924,0.00,37.25,30.75,34.00,49630
1030,,d,20080923,0.00,41.00,34.00,34.00,17210
1030,,d,20080922,0.00,37.75,31.25,37.75,3216
1030,,d,20080921,0.00,34.50,28.50,34.50,5008
1030,,d,20080920,0.00,31.50,31.50,31.50,1000
1030,,d,20080919,0.00,28.75,26.00,28.75,732320
1030,,d,20080918,0.00,30.75,26.00,26.25,106700
1030,,d,20080917,0.00,31.25,25.75,28.00,55000
1030,,d,20080916,0.00,34.50,28.50,28.50,92896
1030,,d,20080915,0.00,31.75,27.75,31.50,332107
1030,,d,20080914,0.00,30.75,25.25,30.75,109800
1030,,d,20080913,0.00,28.00,25.50,28.00,212010
1030,,d,20080912,0.00,34.25,28.25,28.25,407009
1030,,d,20080911,0.00,31.35,27.00,31.35,39906
1030,,d,20080910,0.00,28.50,26.00,28.50,121120
1030,,d,20080909,0.00,32.00,28.80,28.80,209605
1030,,d,20080908,0.00,32.00,29.70,32.00,112600
1030,,d,20080827,0.00,33.00,31.00,32.95,1164568
1030,,d,20080826,0.00,34.00,28.35,34.00,639811
1030,,d,20080825,0.00,38.50,31.50,31.50,10696591
1030,,d,20080824,0.00,35.00,34.00,35.00,500000
1030,,d,20080823,0.00,35.20,29.00,35.00,82343
1030,,d,20080822,0.00,32.00,31.00,32.00,4500
1030,,d,20080821,0.00,31.00,31.00,31.00,1136599
1030,,d,20080820,0.00,31.25,31.25,31.25,250000
1030,,d,20080819,0.00,32.00,30.00,32.00,101109
1030,,d,20080818,0.00,31.00,30.00,30.00,35916
1030,,d,20080817,0.00,31.00,30.75,31.00,706554
1030,,d,20080816,0.00,31.25,31.20,31.25,342952
1030,,d,20080815,0.00,34.65,28.35,34.65,1111058
1030,,d,20080814,0.00,31.50,31.00,31.50,312285
1030,,d,20080813,0.00,36.55,29.95,33.95,3571626
1030,,d,20080812,0.00,33.25,29.00,33.25,102500
1030,,d,20080811,0.00,34.65,31.20,31.20,707511
1030,,d,20080809,0.00,34.65,29.35,34.65,3760584
1030,,d,20080807,0.00,31.75,31.50,31.50,850
1030,,d,20080803,0.00,32.00,29.00,29.00,226110
1030,,d,20080802,0.00,32.00,29.00,32.00,852500
1030,,d,20080801,0.00,32.00,31.00,32.00,110000
1030,,d,20080731,0.00,31.50,30.00,31.50,1300
1030,,d,20080730,0.00,29.00,27.00,29.00,225707
1030,,d,20080729,0.00,29.00,27.00,27.00,1722643
1030,,d,20080728,0.00,32.25,30.00,30.00,282057
1030,,d,20080727,0.00,30.25,30.25,30.25,324000
1030,,d,20080726,0.00,30.25,29.00,30.25,2358042
1030,,d,20080714,0.00,36.00,31.50,31.50,2919172
1030,,d,20080713,0.00,35.00,34.00,35.00,248088
1030,,d,20080711,0.00,32.75,28.25,32.75,4021684
1030,,d,20080709,0.00,33.50,31.00,31.00,61700
1030,,d,20080708,0.00,33.25,30.75,33.25,10454
1030,,d,20080707,0.00,36.25,30.75,30.75,4306035
1030,,d,20080706,0.00,33.00,30.00,33.00,1840401
1030,,d,20080705,0.00,32.75,27.50,30.00,5747635
1030,,d,20080704,0.00,35.50,30.00,30.00,1690000
1030,,d,20080703,0.00,33.00,30.00,33.00,672460
1030,,d,20080702,0.00,33.25,27.25,33.25,17401195
1030,,d,20080701,0.00,35.75,30.25,30.25,5380577
1030,,d,20080630,0.00,33.50,33.50,33.50,8378187
1030,,d,20080629,0.00,37.00,33.50,37.00,86342
1030,,d,20080628,0.00,37.00,37.00,37.00,6736558
1030,,d,20080627,0.00,41.00,34.75,41.00,4865798
1030,,d,20080626,0.00,38.50,31.50,38.50,266400
1030,,d,20080625,0.00,35.00,35.00,35.00,105911
1030,,d,20080624,0.00,38.75,34.00,34.00,2003005
1030,,d,20080623,0.00,35.25,35.25,35.25,44089
1030,,d,20080622,0.00,35.00,35.00,35.00,100000
1030,,d,20080621,0.00,34.00,34.00,34.00,1974050
1030,,d,20080619,0.00,44.50,36.50,36.75,2559463
1030,,d,20080618,0.00,40.50,33.50,40.50,2188150
1030,,d,20080617,0.00,37.00,37.00,37.00,3240
1030,,d,20080616,0.00,37.00,37.00,37.00,10000
1030,,d,20080615,0.00,37.75,37.75,37.75,622110
1030,,d,20080614,0.00,41.75,34.25,41.75,59611
1030,,d,20080613,0.00,38.00,38.00,38.00,500
1030,,d,20080612,0.00,39.50,35.75,35.75,101600
1030,,d,20080610,0.00,48.00,39.50,39.50,206175
1030,,d,20080609,0.00,44.00,40.00,43.75,509620
1030,,d,20080608,0.00,44.00,44.00,44.00,3380
1030,,d,20080607,0.00,44.00,36.00,44.00,70711
1030,,d,20080606,0.00,43.00,35.50,40.00,2216083
1030,,d,20080605,0.00,39.25,35.00,39.25,712886
1030,,d,20080604,0.00,42.00,38.00,38.00,442820
1030,,d,20080603,0.00,44.75,36.75,42.00,1719978
1030,,d,20080601,0.00,40.75,33.75,40.75,4568546
1030,,d,20080531,0.00,37.25,30.75,37.25,7422197
1030,,d,20080530,0.00,35.00,30.75,34.00,5601989
1030,,d,20080529,0.00,37.00,34.00,34.00,1188119
1030,,d,20080528,0.00,34.00,34.00,34.00,144396
1030,,d,20080527,0.00,37.00,35.00,35.00,1417049
1030,,d,20080526,0.00,37.00,31.00,37.00,563779
1030,,d,20080525,0.00,41.00,34.25,34.25,99191
1030,,d,20080524,0.00,38.00,34.25,38.00,63628
1030,,d,20080523,0.00,38.00,36.75,38.00,54358
1030,,d,20080522,0.00,39.75,36.00,37.00,55364
1030,,d,20080521,0.00,36.25,33.00,36.25,498619
1030,,d,20080520,0.00,34.00,32.00,33.00,43299
1030,,d,20080519,0.00,35.00,32.00,32.75,83609
1030,,d,20080518,0.00,39.00,32.50,32.50,532348
1030,,d,20080517,0.00,36.00,34.00,36.00,31001
1030,,d,20080516,0.00,36.00,36.00,36.00,46306
1030,,d,20080515,0.00,36.00,31.00,34.00,109112
1030,,d,20080514,0.00,34.00,32.00,34.00,11235
1030,,d,20080513,0.00,35.00,32.00,32.00,27731
1030,,d,20080512,0.00,38.75,32.00,32.00,25463
1030,,d,20080510,0.00,35.25,35.25,35.25,1100
1030,,d,20080509,0.00,39.00,36.00,39.00,9733
1030,,d,20080505,0.00,40.00,37.00,40.00,115587
1030,,d,20080502,0.00,37.00,32.00,37.00,15751590
1030,,d,20080501,0.00,35.00,35.00,35.00,4274
1030,,d,20080429,0.00,35.25,29.25,35.25,99998
1030,,d,20080428,0.00,36.25,32.25,32.25,77124
1030,,d,20080427,0.00,33.00,32.75,33.00,12130
1030,,d,20080426,0.00,35.25,34.00,35.25,61300
1030,,d,20080424,0.00,35.00,29.00,35.00,2796659
1030,,d,20080423,0.00,32.00,32.00,32.00,26765
1030,,d,20080422,0.00,33.00,32.00,32.00,22192
1030,,d,20080421,0.00,34.00,30.75,33.00,282762
1030,,d,20080420,0.00,32.00,29.00,32.00,272989
1030,,d,20080419,0.00,33.25,30.00,32.00,5393337
1030,,d,20080418,0.00,31.00,30.00,30.25,538847
1030,,d,20080417,0.00,36.50,30.00,30.75,6829163
1030,,d,20080416,0.00,36.75,33.00,33.25,5825286
1030,,d,20080415,0.00,37.00,33.50,33.50,2591743
1030,,d,20080414,0.00,37.75,33.50,37.00,1095778
1030,,d,20080413,0.00,37.00,33.50,37.00,137526
1030,,d,20080412,0.00,38.00,35.00,37.00,126988
1030,,d,20080411,0.00,38.00,35.00,38.00,117831
1030,,d,20080410,0.00,35.00,35.00,35.00,11796
1030,,d,20080409,0.00,39.00,35.00,35.00,180075
1030,,d,20080408,0.00,36.00,36.00,36.00,45935
1030,,d,20080407,0.00,36.00,32.50,36.00,112555
1030,,d,20080406,0.00,33.00,33.00,36.00,1
1030,,d,20080405,0.00,36.00,32.75,36.00,452277
1030,,d,20080404,0.00,37.00,33.00,33.00,376944
1030,,d,20080403,0.00,36.00,33.00,36.00,4334
1030,,d,20080402,0.00,36.25,36.00,36.25,1000200
1030,,d,20080401,0.00,33.00,27.00,33.00,789184
1030,,d,20080331,0.00,33.00,30.00,30.00,259228
1030,,d,20080330,0.00,35.00,31.50,32.75,606582
1030,,d,20080329,0.00,35.00,30.25,35.00,26661
1030,,d,20080328,0.00,33.50,30.00,33.25,163399
1030,,d,20080327,0.00,33.00,30.00,30.50,1056611
1040,,d,20120204,38.00,43.20,35.40,43.00,5935014
1040,,d,20120203,39.30,39.30,39.30,39.30,1419348
1040,,d,20120202,39.00,43.60,39.00,43.60,782000
1040,,d,20120201,43.30,43.30,35.50,43.30,4566713
1040,,d,20120131,35.90,39.40,32.40,39.40,11845754
1040,,d,20120130,35.90,35.90,35.00,35.90,16248166
1040,,d,20120129,39.00,43.70,35.90,35.90,6115021
1040,,d,20120128,39.80,39.80,39.80,39.80,2371368
1040,,d,20120127,44.20,44.20,44.20,44.20,1260550
1040,,d,20120126,44.00,49.10,44.00,49.10,927262
1040,,d,20120125,42.40,48.80,42.40,48.80,1520002
1040,,d,20120124,47.10,47.10,47.10,47.10,936588
1040,,d,20120123,52.25,53.75,52.25,52.25,2140298
1040,,d,20120122,49.10,58.00,49.10,58.00,85609
1040,,d,20120121,44.70,54.50,44.70,54.50,13000
1040,,d,20120120,40.60,49.60,40.60,49.60,285000
1040,,d,20120119,40.50,45.10,36.90,45.10,3429709
1040,,d,20120118,40.30,49.10,40.30,41.00,1920000
1040,,d,20120117,44.70,44.70,36.70,44.70,1971230
1040,,d,20120116,36.90,40.70,33.30,40.70,8658997
1040,,d,20120115,36.20,39.00,33.20,37.00,599007
1040,,d,20120114,38.00,43.70,36.00,36.00,2111934
1040,,d,20120113,37.50,41.20,34.50,40.00,939441
1040,,d,20120112,34.00,37.70,30.90,37.70,3172071
1040,,d,20120111,31.00,34.30,28.10,34.30,11617466
1040,,d,20120110,34.60,34.60,31.20,31.20,2243942
1040,,d,20120109,38.40,42.20,34.60,34.60,4001826
1040,,d,20120108,38.30,46.60,38.30,38.40,1740990
1040,,d,20120107,36.00,43.80,36.00,42.50,1896266
1040,,d,20120106,36.10,40.10,33.00,39.90,14046635
1040,,d,20120105,36.50,36.50,36.50,36.50,2203554
1040,,d,20120104,33.20,33.20,30.30,33.20,4017334
1040,,d,20120103,27.50,30.20,25.00,30.20,9607412
1040,,d,20120102,25.60,27.50,24.00,27.50,3926652
1040,,d,20120101,24.00,27.20,24.00,26.00,4510493
1040,,d,20111231,22.70,24.75,22.70,24.75,8980018
1040,,d,20111230,21.45,23.65,19.40,22.50,13130946
1040,,d,20111229,20.50,21.50,20.50,21.50,6095985
1040,,d,20111228,21.80,21.80,19.00,21.00,863230
1040,,d,20111227,21.00,22.00,20.70,21.00,2199688
1040,,d,20111226,19.50,23.00,19.15,23.00,2253926
1040,,d,20111225,21.50,21.50,21.10,21.10,1713336
1040,,d,20111224,21.40,23.40,21.35,23.40,175410
1040,,d,20111223,21.45,23.65,19.35,21.45,376496
1040,,d,20111222,22.00,22.75,22.00,0.00,72
1040,,d,20111221,21.95,24.00,19.85,21.50,238388
1040,,d,20111220,21.10,22.00,21.10,22.00,50014444
1040,,d,20111219,24.10,26.30,22.05,23.40,74136
1040,,d,20111218,21.85,24.25,21.85,24.20,66389
1040,,d,20111217,20.80,24.05,20.80,24.05,293405
1040,,d,20111216,0.00,0.00,0.00,0.00,0
1040,,d,20111215,24.25,24.25,21.30,22.95,139564
1040,,d,20111214,0.00,0.00,0.00,0.00,0
1040,,d,20111213,22.85,22.85,22.85,22.85,4000
1040,,d,20111212,22.95,25.30,22.45,22.45,51235
1040,,d,20111211,24.25,24.25,24.25,24.25,3539
1040,,d,20111210,26.40,26.40,26.30,26.30,29523
1040,,d,20111209,24.60,24.60,24.60,24.60,25746
1040,,d,20111208,27.30,27.30,26.80,26.80,17894
1040,,d,20111207,27.80,29.10,26.20,29.10,78332
1040,,d,20111206,27.60,29.00,25.70,28.00,56777
1040,,d,20111205,28.00,28.00,28.00,28.00,700
1040,,d,20111204,21.95,26.00,21.95,26.00,101955
1040,,d,20111203,23.60,23.85,23.60,23.85,29867
1040,,d,20111202,0.00,0.00,0.00,0.00,0
1040,,d,20111201,25.70,25.70,25.70,25.70,19160
1040,,d,20111130,27.40,27.50,27.40,27.50,21104
1040,,d,20111129,0.00,0.00,0.00,0.00,0
1040,,d,20111128,29.70,29.70,29.70,29.70,7777
1040,,d,20111127,24.85,27.00,24.85,27.00,126310
1040,,d,20111126,23.40,25.10,23.40,24.60,41121
1040,,d,20111125,0.00,0.00,0.00,0.00,0
1040,,d,20111124,22.10,25.80,22.10,25.80,77321
1040,,d,20111123,22.35,23.50,22.35,23.50,13750
1040,,d,20111122,23.70,25.00,22.25,24.25,33466
1040,,d,20111121,23.85,24.00,23.85,24.00,6807
1040,,d,20111120,26.50,26.50,23.65,26.40,18099
1040,,d,20111119,25.10,25.10,25.10,25.10,11264
1040,,d,20111118,27.30,27.30,24.85,25.20,15308
1040,,d,20111117,27.90,27.90,26.60,27.60,14723
1040,,d,20111116,26.20,27.40,26.20,27.40,10056
1040,,d,20111115,28.90,29.90,25.80,25.90,50336
1040,,d,20111114,31.50,31.50,26.80,27.40,38568
1040,,d,20111113,32.60,32.60,27.80,29.50,189465
1040,,d,20111112,30.60,30.60,30.60,30.60,555737
1040,,d,20111111,25.20,28.60,23.40,28.60,884857
1040,,d,20111110,24.00,26.00,23.40,26.00,104484
1040,,d,20111109,22.20,24.45,21.30,24.45,32048
1040,,d,20111108,21.90,22.25,21.90,22.25,130028
1040,,d,20111107,24.15,24.15,24.15,24.15,113447
1040,,d,20111106,22.70,26.80,22.70,26.80,17040
1040,,d,20111105,22.00,24.85,20.45,24.85,296758
1040,,d,20111104,18.75,22.60,18.75,22.60,929835
1040,,d,20111103,18.95,20.55,17.20,20.55,422421
1040,,d,20111102,27.60,32.40,15.00,18.70,140116
1040,,d,20111101,24.70,25.00,24.00,10.00,552586
1040,,d,20111031,26.00,26.00,23.50,23.50,1492504
1040,,d,20111030,26.10,26.30,25.80,25.80,960923
1040,,d,20111029,26.80,26.80,26.80,26.80,351103
1040,,d,20111028,25.50,29.70,25.00,29.70,625098
1040,,d,20111027,24.55,27.00,23.55,27.00,178343
1040,,d,20111026,26.20,26.80,26.00,26.00,24108
1040,,d,20111025,25.90,26.60,24.00,26.10,701085
1040,,d,20111024,25.70,26.40,23.40,26.40,1033333
1040,,d,20111023,26.00,27.50,25.00,26.00,643552
1040,,d,20111022,27.80,27.80,25.30,25.30,295027
1040,,d,20111021,25.60,25.60,25.60,25.60,11000
1040,,d,20111020,0.00,0.00,0.00,0.00,0
1040,,d,20111019,0.00,0.00,0.00,0.00,0
1040,,d,20111018,0.00,0.00,0.00,0.00,0
1040,,d,20111017,0.00,0.00,0.00,0.00,0
1040,,d,20111016,0.00,0.00,0.00,0.00,0
1040,,d,20111012,0.00,0.00,0.00,0.00,0
1040,,d,20101205,25.50,25.50,25.50,25.50,25032876
1040,,d,20101204,25.50,25.50,25.50,25.50,3642400
1040,,d,20101203,25.60,25.60,23.85,25.50,21414099
1040,,d,20101202,25.70,25.80,25.60,25.60,8762114
1040,,d,20101201,25.60,25.60,25.60,25.60,2577769
1040,,d,20101123,25.40,26.00,22.90,25.70,15630476
1040,,d,20101122,25.00,26.40,23.00,25.10,69125568
1040,,d,20101121,0.00,0.00,0.00,0.00,0
1040,,d,20101120,0.00,0.00,0.00,0.00,0
1040,,d,20101119,0.00,0.00,0.00,0.00,0
1040,,d,20101118,0.00,0.00,0.00,0.00,0
1040,,d,20101117,0.00,0.00,0.00,0.00,0
1040,,d,20101116,0.00,0.00,0.00,0.00,0
1040,,d,20101115,0.00,0.00,0.00,0.00,0
1040,,d,20101114,25.50,27.50,25.00,25.00,67809
1040,,d,20101113,0.00,0.00,0.00,0.00,0
1040,,d,20101112,26.40,26.40,25.00,25.00,50000
1040,,d,20101111,25.90,26.90,25.90,26.90,22222
1040,,d,20101110,25.50,25.50,25.50,25.50,1000
1040,,d,20101109,25.70,25.70,21.30,25.70,142108
1040,,d,20101108,23.40,25.80,23.40,23.40,94146
1040,,d,20101107,24.90,25.90,23.50,23.50,43211
1040,,d,20101106,24.50,24.50,24.50,24.50,9872
1040,,d,20101105,24.00,27.20,23.50,27.20,52540
1040,,d,20101104,25.20,26.10,24.80,24.80,106000
1040,,d,20101103,27.00,28.00,24.30,25.00,616018
1040,,d,20101102,27.00,27.00,27.00,27.00,1608155
1040,,d,20101101,28.50,30.00,27.80,30.00,60119
1040,,d,20101031,29.00,32.10,28.80,30.00,805000
1040,,d,20101030,30.00,32.00,27.10,32.00,290572
1040,,d,20101029,29.40,30.10,26.10,30.00,112622
1040,,d,20101028,25.10,28.80,25.10,28.80,101956
1040,,d,20101027,25.10,27.00,24.30,27.00,56820
1040,,d,20101026,26.30,29.00,26.10,26.10,56000
1040,,d,20101025,0.00,0.00,0.00,0.00,0
1040,,d,20101024,25.70,29.00,25.70,26.70,821708
1040,,d,20101023,0.00,0.00,0.00,0.00,0
1040,,d,20101022,25.90,27.30,24.00,27.30,114000
1040,,d,20101021,24.10,26.40,23.25,26.40,691000
1040,,d,20101020,24.00,24.00,24.00,24.00,200062
1040,,d,20101019,23.70,24.00,23.70,24.00,300000
1040,,d,20101018,23.70,23.70,23.65,23.65,13345
1040,,d,20101017,22.05,23.70,22.05,23.70,2842655
1040,,d,20101016,23.90,25.80,23.90,23.90,71202
1040,,d,20101015,28.00,28.00,23.50,23.50,351111
1040,,d,20101014,25.70,25.70,23.40,25.70,408647
1040,,d,20101013,25.80,28.10,23.40,23.40,113125
1040,,d,20101012,22.75,26.00,22.75,26.00,138798
1040,,d,20101011,22.15,24.30,21.50,24.00,92295
1040,,d,20101010,22.50,24.00,22.50,23.85,101998
1040,,d,20101009,21.90,23.95,21.90,22.00,1001222
1040,,d,20101008,21.80,26.20,21.80,21.80,68342
1040,,d,20101007,24.45,24.45,23.00,24.10,56484
1040,,d,20101006,0.00,0.00,0.00,0.00,0
1040,,d,20101005,0.00,0.00,0.00,0.00,0
1040,,d,20101004,20.50,22.25,20.50,22.25,92521
1040,,d,20101003,22.00,24.75,20.25,20.25,1214086
1040,,d,20101002,22.60,24.20,19.80,22.50,150252
1040,,d,20101001,24.15,26.40,21.65,22.00,89707
1040,,d,20100930,24.05,24.05,24.05,24.05,7855
1040,,d,20100929,24.75,26.60,21.85,21.90,13004
1040,,d,20100928,24.50,29.40,24.20,24.20,30164
1040,,d,20100927,26.80,26.90,26.80,26.80,1360
1040,,d,20100926,29.60,29.60,29.50,29.60,1750
1040,,d,20100925,29.90,29.90,29.90,29.90,4397
1040,,d,20100924,30.60,33.20,27.70,33.10,26679
1040,,d,20100923,33.80,33.80,30.70,30.70,32000
1040,,d,20100922,0.00,0.00,0.00,0.00,0
1040,,d,20100921,34.10,34.10,34.10,34.10,1270
1040,,d,20100920,31.00,31.00,31.00,31.00,10000
1040,,d,20100919,31.40,34.40,31.40,34.40,25176
1040,,d,20100918,32.70,32.70,31.30,31.30,6523
1040,,d,20100917,0.00,0.00,0.00,0.00,0
1040,,d,20100916,33.10,33.10,27.10,32.70,53758
1040,,d,20100915,32.50,32.50,32.50,30.10,1
1040,,d,20100914,0.00,0.00,0.00,0.00,0
1040,,d,20100913,30.10,30.10,30.10,30.10,2000
1040,,d,20100912,0.00,0.00,0.00,0.00,0
1040,,d,20100911,0.00,0.00,0.00,0.00,0
1040,,d,20100910,0.00,0.00,0.00,0.00,0
1040,,d,20100909,0.00,0.00,0.00,0.00,0
1040,,d,20100908,26.90,29.40,26.90,29.40,30604
1040,,d,20100907,28.50,29.00,26.80,26.80,5001
1040,,d,20100906,0.00,0.00,0.00,0.00,0
1040,,d,20100905,28.80,33.40,27.60,28.80,224860
1040,,d,20100904,26.60,30.60,26.60,30.60,33331
1040,,d,20100903,25.40,29.50,24.25,28.40,143265
1040,,d,20100902,27.00,27.00,24.50,26.90,125144
1040,,d,20100901,28.00,28.00,27.00,27.00,28983
1040,,d,20100831,29.00,29.00,29.00,29.00,696
1040,,d,20100830,28.20,28.80,28.20,28.80,24551
1040,,d,20100829,33.00,33.00,30.00,31.30,22765
1040,,d,20100828,33.30,33.30,33.30,33.30,52139
1040,,d,20100827,0.00,0.00,0.00,0.00,0
1040,,d,20100826,36.90,36.90,36.90,36.90,1000
1040,,d,20100825,41.00,41.00,41.00,41.00,24030
1040,,d,20100824,43.70,43.70,43.70,43.70,59281
1040,,d,20100823,44.20,48.60,39.80,48.50,137232
1040,,d,20100822,44.20,44.20,44.20,44.20,5234
1040,,d,20100821,49.10,49.10,40.30,49.10,211669
1040,,d,20100820,44.70,44.70,44.70,44.70,1000
1040,,d,20100819,36.00,40.70,36.00,40.70,298226
1040,,d,20100818,32.70,37.00,32.70,37.00,100593
1040,,d,20100817,0.00,0.00,0.00,0.00,0
1040,,d,20100816,30.80,33.70,30.80,33.70,14531
1040,,d,20100815,0.00,0.00,0.00,0.00,0
1040,,d,20100814,31.40,31.40,30.70,30.70,313020
1040,,d,20100813,29.50,29.50,29.50,29.50,23769
1040,,d,20100812,0.00,0.00,0.00,29.00,0
1040,,d,20100811,29.00,29.00,29.00,29.00,91655
1040,,d,20100810,0.00,0.00,0.00,29.60,0
1040,,d,20100809,34.00,35.90,29.60,29.60,29449
1040,,d,20100808,0.00,0.00,0.00,32.70,0
1040,,d,20100807,35.20,38.00,32.50,32.70,26365
1040,,d,20100806,33.30,36.70,30.30,35.10,71106
1040,,d,20100805,33.60,33.70,33.50,33.50,1806
1040,,d,20100804,31.50,33.50,31.50,33.50,85547
1040,,d,20100803,0.00,0.00,0.00,30.80,0
1040,,d,20100802,29.40,30.80,27.30,30.80,32263
1040,,d,20100801,27.10,28.20,23.25,28.00,613143
1040,,d,20100731,24.05,28.80,24.05,25.70,36708
1040,,d,20100730,28.70,30.20,26.20,26.20,353808
1040,,d,20100729,30.00,30.00,27.50,27.50,42038
1040,,d,20100728,30.40,30.70,27.40,30.50,28630
1040,,d,20100727,25.80,31.10,25.80,30.40,201378
1040,,d,20100726,26.50,29.00,26.50,28.40,29856
1040,,d,20100725,30.00,30.00,26.50,26.50,219500
1040,,d,20100724,28.40,30.20,28.40,28.40,89313
1040,,d,20100723,31.40,31.50,31.40,31.50,309818
1040,,d,20100722,0.00,0.00,0.00,34.70,0
1040,,d,20100721,34.70,34.70,28.60,34.70,4227637
1040,,d,20100720,31.60,31.60,31.60,31.60,640
1040,,d,20100719,31.90,31.90,31.70,31.70,10016
1040,,d,20100718,0.00,0.00,0.00,29.30,0
1040,,d,20100717,27.50,29.30,24.80,29.30,76842
1040,,d,20100716,28.30,28.30,26.80,26.80,33477
1040,,d,20100715,33.00,33.00,27.90,28.50,23323
1040,,d,20100714,31.20,31.20,30.60,30.70,4809
1040,,d,20100713,32.50,32.50,27.80,28.40,15605
1040,,d,20100712,31.70,34.50,28.50,30.80,11251
1040,,d,20100711,33.50,34.80,30.30,31.50,14207
1040,,d,20100710,33.00,33.00,33.00,33.00,24892
1040,,d,20100709,34.60,36.80,31.30,32.40,36305
1040,,d,20100708,34.60,40.40,34.50,34.60,117970
1040,,d,20100707,38.20,38.20,37.40,37.50,14145
1040,,d,20100706,35.70,36.00,34.40,34.80,46068
1040,,d,20100705,37.60,37.60,37.60,37.60,34339
1040,,d,20100704,37.80,42.20,35.10,37.40,95706
1040,,d,20100703,38.40,40.10,38.40,38.60,32119
1040,,d,20100702,36.80,42.00,35.40,38.20,3867698
1040,,d,20100701,38.90,38.90,38.40,38.40,1042551
1040,,d,20100630,38.20,38.20,35.70,35.70,776915
1040,,d,20100629,35.50,35.50,35.00,35.00,810062
1040,,d,20100628,33.00,33.00,32.30,32.30,943729
1040,,d,20100627,30.70,33.50,30.60,30.60,2773726
1040,,d,20100626,28.70,30.60,28.70,30.60,225532
1040,,d,20100624,28.70,28.70,28.70,28.70,249754
1040,,d,20100623,23.00,28.00,23.00,26.50,1501420
1040,,d,20100622,25.20,26.80,25.20,25.50,1460061
1040,,d,20100621,26.90,32.30,26.90,27.80,2573672
1040,,d,20100620,25.20,30.60,25.20,29.70,3642938
1040,,d,20100619,28.00,28.00,28.00,28.00,614
1040,,d,20100618,29.00,29.00,28.10,28.10,1393846
1040,,d,20100617,26.60,30.80,25.20,29.50,2065469
1040,,d,20100616,25.30,28.00,23.40,28.00,3749011
1040,,d,20100615,28.20,30.60,25.80,26.10,3122494
1040,,d,20100614,30.80,31.60,26.50,27.90,2724536
1040,,d,20100613,24.70,29.40,24.70,29.40,1507674
1040,,d,20100612,25.30,27.00,23.50,27.00,980749
1040,,d,20100611,26.50,29.70,24.90,26.00,528750
1040,,d,20100610,22.35,27.20,22.35,27.00,1776797
1040,,d,20100609,26.50,26.50,24.80,24.80,371680
1040,,d,20100608,27.30,27.30,25.10,26.50,706503
1040,,d,20100607,26.90,27.50,25.20,27.50,407072
1040,,d,20100606,27.00,27.00,27.00,27.00,1000
1040,,d,20100601,25.70,28.30,25.00,25.00,390633
1040,,d,20100531,25.00,26.00,24.60,25.80,1677495
1040,,d,20100530,24.75,26.00,24.00,26.00,369130
1040,,d,20100528,24.45,24.45,24.45,24.45,614
1040,,d,20100527,22.25,22.25,22.25,22.25,28950
1040,,d,20100526,22.45,24.75,20.25,20.25,460782
1040,,d,20100524,25.00,27.00,22.50,22.50,474140
1040,,d,20100523,25.00,25.00,25.00,25.00,12121
1040,,d,20100522,23.75,23.75,23.75,23.75,957289
1040,,d,20100521,22.10,23.75,21.60,21.60,116848
1040,,d,20100520,21.90,23.75,21.60,21.60,457503
1040,,d,20100519,24.50,25.70,21.60,21.60,66775
1040,,d,20100518,24.95,28.00,24.00,24.00,149271
1040,,d,20100517,25.20,25.50,25.20,25.50,227865
1040,,d,20100516,27.10,29.50,27.00,27.00,47934
1040,,d,20100515,32.20,32.20,27.00,27.00,57446
1040,,d,20100514,29.30,29.60,28.50,29.30,213575
1040,,d,20100512,31.20,31.40,31.20,31.40,39882
1040,,d,20100511,36.00,39.60,32.80,33.40,1537731
1040,,d,20100510,32.00,36.90,31.00,36.00,136258
1040,,d,20100509,34.00,34.00,34.00,34.00,32000
1040,,d,20100508,31.50,36.30,30.10,36.30,201544
1040,,d,20100507,33.40,33.40,33.10,33.10,104553
1040,,d,20100506,31.50,34.60,28.40,33.50,288770
1040,,d,20100505,29.70,31.50,29.70,31.50,49499
1040,,d,20100504,29.00,29.40,28.00,29.40,1261732
1040,,d,20100503,36.10,36.10,30.80,30.80,129417
1040,,d,20100502,34.80,34.80,34.20,34.20,37184
1040,,d,20100501,32.80,32.80,32.60,32.60,138165
1040,,d,20100430,32.30,32.30,31.30,31.30,173414
1040,,d,20100429,31.00,31.00,30.70,30.70,97594
1040,,d,20100428,31.10,31.10,31.00,31.00,33217
1040,,d,20100427,32.60,32.60,27.80,31.10,246932
1040,,d,20100426,27.80,30.00,27.70,30.00,253525
1040,,d,20100425,29.30,29.30,26.50,27.80,293948
1040,,d,20100424,33.80,33.80,28.80,29.10,492717
1040,,d,20100422,29.80,30.80,29.80,30.80,245304
1040,,d,20100421,29.20,30.00,28.00,28.00,248707
1040,,d,20100420,30.00,30.70,30.00,30.70,166612
1040,,d,20100419,30.90,33.80,30.20,32.50,294376
1040,,d,20100418,29.90,30.90,29.90,30.90,462265
1040,,d,20100417,33.10,35.40,30.60,31.10,131944
1040,,d,20100416,33.60,34.80,33.30,33.60,271157
1040,,d,20100415,36.30,41.60,34.90,36.70,121636
1040,,d,20100414,37.10,38.50,37.10,38.50,87119
1040,,d,20100413,39.50,40.60,35.90,40.60,410756
1040,,d,20100412,37.20,45.20,37.20,39.80,283795
1040,,d,20100411,40.90,41.30,38.60,41.30,233650
1040,,d,20100410,46.10,46.10,42.10,42.10,335526
1040,,d,20100409,49.20,54.75,46.60,46.60,248291
1040,,d,20100408,55.50,58.25,50.00,50.00,498686
1040,,d,20100407,56.75,56.75,55.50,55.50,189386
1040,,d,20100406,55.00,60.50,55.00,56.25,293928
1040,,d,20100405,57.25,57.25,55.00,55.00,129808
1040,,d,20100404,58.00,58.00,58.00,58.00,10707
1040,,d,20100403,53.75,53.75,53.00,53.00,58732
1040,,d,20100402,53.75,55.00,49.00,49.00,395144
1040,,d,20100401,52.75,52.75,52.75,52.75,188731
1040,,d,20100331,48.70,53.00,48.70,52.25,27874
1040,,d,20100330,42.50,48.60,42.50,48.60,65589
1040,,d,20100329,38.80,46.40,38.80,44.20,37050
1040,,d,20100328,43.10,43.10,42.60,42.80,5070
1040,,d,20100327,36.80,39.20,36.20,39.20,351808
1040,,d,20100326,36.00,36.00,36.00,36.00,326437
1040,,d,20100325,35.10,37.70,35.10,37.70,12846
1040,,d,20100324,28.40,34.40,28.40,34.40,24049
1040,,d,20100323,28.90,31.70,26.20,31.40,14354
1040,,d,20100322,29.00,35.00,28.90,28.90,38238
1040,,d,20100321,29.00,31.90,27.30,31.90,1220799
1040,,d,20100320,29.00,29.00,23.85,29.00,1621667
1040,,d,20100319,26.60,29.90,25.30,26.40,370387
1040,,d,20100318,26.00,27.90,26.00,27.90,7210
1040,,d,20100317,27.40,27.40,27.40,27.40,1750
1040,,d,20100316,27.20,27.90,26.10,27.40,10463
1040,,d,20100315,29.00,31.90,27.10,27.20,174606
1040,,d,20100314,29.70,29.70,24.40,29.50,542700
1040,,d,20100311,26.30,31.70,26.30,27.00,11469
1040,,d,20100310,27.80,28.90,27.80,28.90,12242
1040,,d,20100309,31.20,31.30,30.70,30.70,18457
1040,,d,20100308,33.10,33.80,33.10,33.80,7948
1040,,d,20100307,38.90,38.90,35.10,36.40,110083
1040,,d,20100304,38.90,38.90,32.20,38.90,1823
1040,,d,20100303,35.80,36.20,33.40,35.60,6230
1040,,d,20100302,36.80,36.80,30.30,36.80,18505
1040,,d,20100301,28.60,33.50,27.70,33.50,6611
1040,,d,20100228,33.10,33.10,30.20,30.50,503323
1040,,d,20100227,34.10,34.10,31.00,31.00,4317
1040,,d,20100226,29.80,34.00,29.80,34.00,48892
1040,,d,20100225,34.10,34.10,31.00,31.00,36649
1040,,d,20100224,30.00,34.10,28.90,34.10,55015
1040,,d,20100223,34.40,35.40,29.10,31.00,142642
1040,,d,20100222,26.70,32.50,26.70,32.20,435334
1040,,d,20100221,29.60,29.60,29.60,29.60,19019
1040,,d,20100220,31.80,32.30,31.80,32.50,201928
1040,,d,20100219,34.60,35.00,34.50,35.00,87351
1040,,d,20100218,42.50,42.50,36.60,38.20,192333
1040,,d,20100217,37.40,40.70,37.40,39.90,319327
1040,,d,20100216,39.40,42.40,37.40,37.40,162205
1040,,d,20100215,40.60,42.80,36.00,38.80,822491
1040,,d,20100214,39.00,42.40,39.00,39.70,136269
1040,,d,20100213,35.30,38.80,32.10,38.80,762182
1040,,d,20100212,37.10,40.10,34.60,35.30,439244
1040,,d,20100210,36.30,36.50,34.50,36.50,40078
1040,,d,20100209,33.20,33.20,33.20,33.20,11725
1040,,d,20100206,0.00,0.00,0.00,30.20,0
1040,,d,20100107,0.00,30.20,29.30,30.20,100000
1040,,d,20100106,0.00,29.20,29.20,29.20,2900
1040,,d,20100105,0.00,29.20,29.10,29.10,9368
1040,,d,20100104,0.00,28.60,28.60,28.60,1000
1040,,d,20100103,0.00,28.50,28.50,28.50,14458
1040,,d,20100102,0.00,28.40,28.40,28.40,30125
1040,,d,20100101,0.00,28.90,26.10,28.40,518128
1040,,d,20091231,0.00,29.00,28.20,29.00,3095
1040,,d,20091230,0.00,28.20,28.20,28.20,1000
1040,,d,20091229,0.00,28.00,28.00,28.00,1000
1040,,d,20091228,0.00,29.00,28.50,28.50,39298
1040,,d,20091227,0.00,29.00,28.40,29.00,50785
1040,,d,20091226,0.00,28.00,27.90,28.00,21202
1040,,d,20091225,0.00,28.10,28.10,28.10,3680
1040,,d,20091224,0.00,31.60,26.60,28.50,42639
1040,,d,20091223,0.00,29.00,28.80,28.80,19026
1040,,d,20091222,0.00,29.00,26.80,29.00,463934
1040,,d,20091221,0.00,29.70,24.30,29.70,402376
1040,,d,20091220,0.00,27.00,27.00,27.00,15245
1040,,d,20091219,0.00,31.40,25.80,30.00,2091291
1040,,d,20091218,0.00,32.00,28.60,28.60,13882
1040,,d,20091217,0.00,33.80,28.50,31.70,9724
1040,,d,20091216,0.00,31.60,31.00,31.50,222335
1040,,d,20091215,0.00,31.30,28.00,31.30,758190
1040,,d,20091214,0.00,30.60,27.20,30.60,1025423
1040,,d,20091213,0.00,30.10,30.00,30.10,19221
1040,,d,20091212,0.00,30.00,26.20,30.00,3836986
1040,,d,20091211,0.00,27.30,27.20,27.30,26769
1040,,d,20091210,0.00,27.80,24.80,27.20,5989
1040,,d,20091209,0.00,29.80,24.40,27.50,84506
1040,,d,20091208,0.00,28.80,25.70,27.10,8724
1040,,d,20091207,0.00,32.10,26.80,26.80,24092
1040,,d,20091206,0.00,32.50,29.70,29.70,5938
1040,,d,20091205,0.00,33.00,33.00,33.00,1457
1040,,d,20091204,0.00,33.25,33.00,33.00,24301
1040,,d,20091203,0.00,33.25,33.00,33.25,19868
1040,,d,20091202,0.00,33.00,33.00,33.00,48229
1040,,d,20091201,0.00,33.00,33.00,33.00,1145
1040,,d,20091130,0.00,33.00,33.00,33.00,2316
1040,,d,20091129,0.00,0.00,0.00,33.00,0
1040,,d,20091128,0.00,33.00,33.00,33.00,4168
1040,,d,20091127,0.00,0.00,0.00,33.00,0
1040,,d,20091126,0.00,0.00,0.00,33.00,0
1040,,d,20091125,0.00,33.00,33.00,33.00,1882
1040,,d,20091124,0.00,33.00,33.00,33.00,1020
1040,,d,20091123,0.00,33.00,33.00,33.00,2401
1040,,d,20091122,0.00,33.00,33.00,33.00,12995
1040,,d,20091121,0.00,33.00,33.00,33.00,3372
1040,,d,20091120,0.00,33.00,33.00,33.00,16887
1040,,d,20091119,0.00,0.00,0.00,33.00,0
1040,,d,20091118,0.00,33.00,33.00,33.00,2505
1040,,d,20091116,0.00,33.00,33.00,33.00,5417
1040,,d,20091115,0.00,33.00,33.00,33.00,4386
1040,,d,20091114,0.00,32.00,32.00,32.00,4724
1040,,d,20091113,0.00,32.00,30.00,32.00,24418
1040,,d,20091112,0.00,30.00,26.50,30.00,32810
1040,,d,20091111,0.00,29.00,26.25,29.00,31618
1040,,d,20091110,0.00,35.00,29.00,29.00,50072
1040,,d,20091109,0.00,32.00,32.00,32.00,5259
1040,,d,20091108,0.00,33.00,30.00,33.00,1133528
1040,,d,20091107,0.00,30.00,30.00,30.00,5700
1040,,d,20091106,0.00,30.00,30.00,30.00,2909
1040,,d,20091105,0.00,30.00,30.00,30.00,8542
1040,,d,20091104,0.00,30.00,30.00,30.00,461
1040,,d,20091103,0.00,30.00,30.00,30.00,9361
1040,,d,20091102,0.00,30.00,30.00,30.00,10073
1040,,d,20091101,0.00,30.00,30.00,30.00,9229
1040,,d,20091031,0.00,31.00,30.00,30.00,8586
1040,,d,20091030,0.00,31.00,31.00,31.00,4794
1040,,d,20091029,0.00,31.00,31.00,31.00,851
1040,,d,20091028,0.00,35.00,31.50,31.50,323985
1040,,d,20091027,0.00,35.00,35.00,35.00,8710
1040,,d,20091026,0.00,35.00,35.00,35.00,17553
1040,,d,20091025,0.00,35.00,35.00,35.00,2475
1040,,d,20091024,0.00,35.00,31.50,35.00,247534
1040,,d,20091023,0.00,35.00,35.00,35.00,18817
1040,,d,20091022,0.00,36.00,35.00,35.00,204120
1040,,d,20091021,0.00,35.00,35.00,35.00,3907
1040,,d,20091020,0.00,37.00,35.00,35.00,6628
1040,,d,20091019,0.00,38.50,35.00,35.00,67044
1040,,d,20091018,0.00,36.25,33.00,35.00,39456
1040,,d,20091017,0.00,64.00,59.00,59.00,2080
1040,,d,20091016,0.00,0.00,0.00,59.00,0
1040,,d,20091015,0.00,0.00,0.00,59.00,0
1040,,d,20091014,0.00,0.00,0.00,59.00,0
1040,,d,20091013,0.00,0.00,0.00,59.00,0
1040,,d,20091012,0.00,0.00,0.00,59.00,0
1040,,d,20091011,0.00,0.00,0.00,59.00,0
1040,,d,20091010,0.00,0.00,0.00,59.00,0
1040,,d,20091009,0.00,0.00,0.00,59.00,0
1040,,d,20090501,0.00,0.00,0.00,59.00,0
1040,,d,20090424,0.00,59.00,49.00,59.00,50759
1040,,d,20090423,0.00,58.00,53.00,54.00,19479
1040,,d,20090422,0.00,58.00,52.75,53.00,55124
1040,,d,20090421,0.00,65.00,58.50,58.50,52654
1040,,d,20090420,0.00,65.00,59.00,65.00,37910
1040,,d,20090419,0.00,65.00,60.00,65.00,11249
1040,,d,20090418,0.00,73.00,65.75,65.75,203678
1040,,d,20090417,0.00,73.00,68.00,73.00,455000
1040,,d,20090416,0.00,68.00,56.00,68.00,853271
1040,,d,20090415,0.00,62.00,54.00,62.00,10714
1040,,d,20090414,0.00,60.00,60.00,60.00,1156
1040,,d,20090413,0.00,66.00,60.00,66.00,896
1040,,d,20090412,0.00,60.00,57.00,60.00,2344
1040,,d,20090411,0.00,60.00,53.00,60.00,106636
1040,,d,20090404,0.00,58.00,53.00,58.00,23198
1040,,d,20090403,0.00,58.00,49.50,58.00,1000300
1040,,d,20090402,0.00,55.00,55.00,55.00,956
1040,,d,20090401,0.00,55.00,55.00,55.00,501
1040,,d,20090331,0.00,55.00,45.00,55.00,8781
1040,,d,20090330,0.00,50.00,50.00,50.00,338
1040,,d,20090329,0.00,51.00,47.00,50.00,16692
1040,,d,20090328,0.00,52.00,48.00,52.00,79880
1040,,d,20090327,0.00,48.00,48.00,48.00,1621
1040,,d,20090326,0.00,51.00,43.25,48.00,206641
1040,,d,20090325,0.00,52.75,44.00,48.00,28241
1040,,d,20090324,0.00,48.00,44.00,48.00,35952
1040,,d,20090323,0.00,48.10,47.00,48.10,168041
1040,,d,20090322,0.00,48.00,45.00,48.00,4740
1040,,d,20090321,0.00,44.00,40.00,44.00,8890800
1040,,d,20090320,0.00,40.70,35.00,40.70,41170552
1040,,d,20090319,0.00,37.00,34.00,37.00,101602
1040,,d,20090318,0.00,34.30,34.30,34.30,2001
1040,,d,20090317,0.00,31.20,25.60,31.20,80977743
1040,,d,20090316,0.00,41.00,37.90,37.90,17939
1040,,d,20090315,0.00,46.00,42.10,42.10,51538
1040,,d,20090314,0.00,50.00,46.75,46.75,58513
1040,,d,20090313,0.00,62.75,51.75,51.75,16529503
1040,,d,20090312,0.00,63.00,57.25,57.25,33290
1040,,d,20090311,0.00,70.00,63.50,63.50,26403
1040,,d,20090310,0.00,70.50,59.50,70.50,174699
1040,,d,20090309,0.00,66.00,66.00,66.00,1728
1040,,d,20090308,0.00,74.00,68.00,68.00,1464210
1040,,d,20090307,0.00,70.00,64.00,68.00,5771
1040,,d,20090306,0.00,77.00,64.25,64.25,3578181
1040,,d,20090305,0.00,71.25,71.25,71.25,1200
1040,,d,20090304,0.00,79.00,65.00,79.00,412814
1040,,d,20090303,0.00,88.00,72.00,72.00,172102
1040,,d,20090302,0.00,80.00,74.00,80.00,10122
1040,,d,20090301,0.00,74.00,66.75,74.00,45474
1040,,d,20090228,0.00,90.00,74.00,74.00,432621
1040,,d,20090227,0.00,82.00,68.00,82.00,493926
1040,,d,20090226,0.00,75.00,73.00,75.00,7576
1040,,d,20090225,0.00,69.00,63.00,69.00,15702
1040,,d,20090224,0.00,63.00,58.00,63.00,101004
1040,,d,20090223,0.00,58.25,47.75,58.00,515899
1040,,d,20090222,0.00,53.00,48.00,53.00,117496
1040,,d,20090221,0.00,53.00,53.00,53.00,5792
1040,,d,20090220,0.00,53.00,44.10,53.00,108822
1040,,d,20090219,0.00,49.00,49.00,49.00,928
1040,,d,20090218,0.00,49.00,49.00,49.00,3614
1040,,d,20090217,0.00,55.00,49.50,49.50,280480
1040,,d,20090216,0.00,66.50,54.50,55.00,8646460
1040,,d,20090215,0.00,73.50,60.50,60.50,6937706
1040,,d,20090214,0.00,67.00,56.00,67.00,608496
1040,,d,20090213,0.00,69.00,56.50,62.00,2630015
1040,,d,20090212,0.00,76.25,62.75,62.75,2146764
1040,,d,20090211,0.00,76.50,69.50,69.50,3018
1040,,d,20090210,0.00,69.75,63.00,69.75,9903881
1040,,d,20090209,0.00,63.50,52.00,63.50,10481703
1040,,d,20090207,0.00,57.75,57.75,57.75,411010
1040,,d,20090206,0.00,58.10,52.50,52.50,2060044
1040,,d,20090205,0.00,58.10,58.10,58.10,5889
1040,,d,20090204,0.00,53.10,49.00,53.10,26640
1040,,d,20090203,0.00,48.30,48.30,48.30,1000
1040,,d,20090202,0.00,44.00,42.00,44.00,33277
1040,,d,20090201,0.00,40.00,40.00,40.00,6307
1040,,d,20090131,0.00,40.00,40.00,40.00,10152
1040,,d,20090130,0.00,40.00,40.00,40.00,5841
1040,,d,20090128,0.00,40.00,40.00,40.00,1293
1040,,d,20090127,0.00,43.00,40.00,40.00,12398
1040,,d,20090125,0.00,40.70,40.70,40.70,190866
1040,,d,20090124,0.00,37.00,37.00,37.00,71540
1040,,d,20090123,0.00,37.00,33.30,37.00,107064
1040,,d,20090119,0.00,37.00,37.00,37.00,71175
1040,,d,20090118,0.00,40.70,37.00,37.00,93454
1040,,d,20090117,0.00,37.00,37.00,37.00,10755
1040,,d,20090111,0.00,42.00,42.00,42.00,116995
1040,,d,20090110,0.00,42.00,42.00,42.00,4152
1040,,d,20090109,0.00,50.50,42.00,42.00,311675
1040,,d,20090108,0.00,46.00,46.00,46.00,11798
1040,,d,20090107,0.00,46.70,46.70,46.70,4001445
1040,,d,20090103,0.00,39.00,35.00,39.00,187799
1040,,d,20090102,0.00,35.50,32.00,35.50,50508
1040,,d,20090101,0.00,32.30,29.00,32.30,14969
1040,,d,20081231,0.00,35.00,29.40,29.40,21483
1040,,d,20081230,0.00,32.60,32.60,32.60,11212
1040,,d,20081229,0.00,29.70,29.70,29.70,4213821
1040,,d,20081228,0.00,32.80,27.00,27.00,27153093
1040,,d,20081226,0.00,29.90,29.90,29.90,1000
1040,,d,20081225,0.00,27.20,27.20,27.20,72012
1040,,d,20081224,0.00,24.75,22.00,24.75,37142
1040,,d,20081223,0.00,25.00,22.50,22.50,94138
1040,,d,20081222,0.00,25.00,25.00,25.00,4871
1040,,d,20081221,0.00,30.00,25.20,25.20,81349
1040,,d,20081220,0.00,30.00,28.00,28.00,72880
1040,,d,20081219,0.00,34.00,30.80,30.80,23373
1040,,d,20081218,0.00,40.00,34.20,34.20,12682
1040,,d,20081217,0.00,38.00,38.00,38.00,813
1040,,d,20081215,0.00,38.00,38.00,38.00,586
1040,,d,20081214,0.00,43.00,38.90,38.90,1987
1040,,d,20081213,0.00,48.00,43.20,43.20,11090
1040,,d,20081212,0.00,48.00,48.00,48.00,7555
1040,,d,20081207,0.00,59.00,53.25,53.25,393345
1040,,d,20081206,0.00,65.50,59.00,59.00,34668
1040,,d,20081205,0.00,70.00,59.00,65.00,48815
1040,,d,20081204,0.00,65.00,65.00,65.00,82013
1040,,d,20081203,0.00,65.00,64.00,65.00,56138
1040,,d,20081202,0.00,73.00,65.75,65.75,136275
1040,,d,20081201,0.00,73.00,73.00,73.00,500
1040,,d,20081130,0.00,74.00,73.75,73.75,30500
1040,,d,20081129,0.00,73.75,73.75,73.75,500
1040,,d,20081128,0.00,81.75,81.75,81.75,1000
1040,,d,20081127,0.00,99.75,99.75,90.75,150
1040,,d,20081126,0.00,90.75,90.75,90.75,2000
1040,,d,20081125,0.00,90.75,90.75,82.50,150
1040,,d,20081124,0.00,82.50,82.50,82.50,1500
1040,,d,20081123,0.00,75.00,75.00,75.00,1500
1040,,d,20081122,0.00,68.25,56.25,68.25,2150
1040,,d,20081121,0.00,75.75,62.25,62.25,10000000
1040,,d,20081120,0.00,69.00,56.50,69.00,41798658
1040,,d,20081119,0.00,62.75,62.75,62.75,46313
1040,,d,20081118,0.00,69.50,69.50,69.50,222
1040,,d,20081117,0.00,77.00,77.00,77.00,195
1040,,d,20081113,0.00,85.50,15.50,85.50,2500
1040,,d,20081112,0.00,14.25,14.25,14.25,2700
1040,,d,20081111,0.00,13.00,13.00,13.00,2000000
1040,,d,20081110,0.00,12.00,12.00,12.00,1952389
1040,,d,20081109,0.00,11.00,11.00,11.00,60003888
1040,,d,20081106,0.00,33.00,33.00,33.00,1111
1040,,d,20081105,0.00,44.50,36.50,36.50,91500
1040,,d,20081104,0.00,40.50,40.50,40.50,70001
1040,,d,20081103,0.00,45.00,45.00,45.00,1000
1040,,d,20081031,0.00,50.00,42.50,50.00,1012684
1040,,d,20081030,0.00,57.00,47.00,47.00,5505940
1040,,d,20081029,0.00,52.00,50.00,52.00,2000
1040,,d,20081028,0.00,47.50,47.50,47.50,100100
1040,,d,20081027,0.00,43.25,35.75,43.25,2001001
1040,,d,20081026,0.00,39.50,35.00,39.50,1144592
1040,,d,20081025,0.00,39.00,36.00,36.00,13001
1040,,d,20081023,0.00,39.75,39.75,39.75,12121212
1040,,d,20081022,0.00,36.25,29.75,36.25,53558761
1040,,d,20081021,0.00,33.00,28.25,33.00,16213566
1040,,d,20081020,0.00,30.00,27.00,30.00,2863976
1040,,d,20081019,0.00,33.00,30.00,30.00,6278111
1040,,d,20081018,0.00,30.00,30.00,30.00,154300
1040,,d,20081017,0.00,30.75,29.50,30.75,58222
1040,,d,20081016,0.00,29.50,28.50,28.50,10007084
1040,,d,20081015,0.00,30.25,27.00,27.00,41374307
1040,,d,20081014,0.00,31.75,27.25,27.50,125262905
1040,,d,20081013,0.00,33.25,29.00,29.00,34954884
1040,,d,20081012,0.00,30.50,30.25,30.25,11047475
1040,,d,20081011,0.00,33.50,33.50,33.50,7888456
1040,,d,20081010,0.00,37.00,31.50,37.00,11095403
1040,,d,20081009,0.00,35.00,29.75,35.00,38450109
1040,,d,20081008,0.00,34.50,32.00,32.00,17440160
1040,,d,20081007,0.00,35.50,33.50,35.50,2551333
1040,,d,20081006,0.00,38.00,37.00,37.00,2153623
1040,,d,20081005,0.00,41.00,33.75,41.00,4195351
1040,,d,20081004,0.00,37.50,37.50,37.50,3333333
1040,,d,20080929,0.00,40.00,34.50,34.50,8667481
1040,,d,20080928,0.00,46.25,38.25,38.25,115001854
1040,,d,20080927,0.00,42.25,41.00,42.25,179230717
1040,,d,20080926,0.00,38.50,31.50,38.50,4100
1040,,d,20080925,0.00,35.00,29.00,35.00,58730040
1040,,d,20080924,0.00,35.00,32.00,32.00,136730
1040,,d,20080923,0.00,42.50,35.00,35.00,204900
1040,,d,20080922,0.00,38.75,38.75,38.75,1000
1040,,d,20080921,0.00,35.25,29.25,35.25,56669666
1040,,d,20080920,0.00,32.25,27.00,32.25,43708341
1040,,d,20080919,0.00,29.50,27.00,29.50,2004261
1040,,d,20080918,0.00,30.75,27.00,27.00,5060000
1040,,d,20080917,0.00,33.00,27.00,28.00,37121311
1040,,d,20080916,0.00,34.00,28.00,30.00,23706220
1040,,d,20080915,0.00,32.50,29.75,31.00,135044386
1040,,d,20080914,0.00,29.75,25.00,29.75,43851106
1040,,d,20080913,0.00,33.25,27.25,27.25,32109340
1040,,d,20080912,0.00,30.25,30.25,30.25,10000
1040,,d,20080911,0.00,36.00,30.00,33.50,113250
1040,,d,20080910,0.00,36.00,30.00,33.10,1232575
1040,,d,20080909,0.00,36.00,33.10,33.10,18630
1040,,d,20080908,0.00,40.00,36.70,36.70,19600
1040,,d,20080827,0.00,40.75,40.75,40.75,1300698
1040,,d,20080826,0.00,37.05,30.35,37.05,9817
1040,,d,20080825,0.00,33.70,29.25,33.70,518062
1040,,d,20080823,0.00,30.65,30.65,30.65,300000
1040,,d,20080822,0.00,34.00,27.90,27.90,2002262
1040,,d,20080821,0.00,30.95,30.95,30.95,12345678
1040,,d,20080820,0.00,33.70,27.60,28.15,2405913
1040,,d,20080819,0.00,30.65,27.90,30.65,704397
1040,,d,20080818,0.00,31.00,27.90,27.90,1161162
1040,,d,20080817,0.00,31.00,28.75,31.00,18493
1040,,d,20080816,0.00,33.00,27.00,28.75,675473
1040,,d,20080815,0.00,35.00,29.20,30.00,3163368
1040,,d,20080814,0.00,39.60,32.40,32.40,2276475
1040,,d,20080813,0.00,36.00,32.00,36.00,2047613
1040,,d,20080812,0.00,32.75,31.45,32.75,4802
1040,,d,20080811,0.00,37.00,31.45,31.45,5381817
1040,,d,20080809,0.00,42.60,34.90,34.90,12138434
1040,,d,20080807,0.00,38.75,38.75,38.75,500
1040,,d,20080803,0.00,42.75,35.25,35.25,6154834
1040,,d,20080802,0.00,39.00,35.00,39.00,651535
1040,,d,20080801,0.00,39.00,35.50,35.50,409592
1040,,d,20080730,0.00,39.00,39.00,39.00,99999
1040,,d,20080729,0.00,40.50,40.50,40.50,20
1040,,d,20080727,0.00,40.50,40.50,40.50,8000
1040,,d,20080726,0.00,40.00,40.00,40.00,400
1040,,d,20080713,0.00,36.75,36.75,36.75,10000
1040,,d,20080711,0.00,33.50,33.50,33.50,9990
1040,,d,20080709,0.00,30.50,30.50,30.50,900
1040,,d,20080707,0.00,38.00,33.75,33.75,2051
1040,,d,20080706,0.00,37.50,37.50,37.50,286236
1040,,d,20080705,0.00,37.50,34.25,37.50,402000
1040,,d,20080704,0.00,38.50,34.25,34.25,53051
1040,,d,20080703,0.00,38.00,38.00,38.00,43157
1040,,d,20080702,0.00,39.50,36.00,38.00,1010
1040,,d,20080701,0.00,39.00,36.00,36.00,293051
1040,,d,20080630,0.00,36.00,32.50,36.00,2711000
1040,,d,20080629,0.00,36.00,36.00,36.00,1000
1040,,d,20080628,0.00,40.00,36.00,36.00,189587
1040,,d,20080627,0.00,47.00,39.75,39.75,900
1040,,d,20080626,0.00,44.00,36.00,44.00,5001
1040,,d,20080625,0.00,40.00,40.00,40.00,50020
1040,,d,20080624,0.00,40.50,36.50,36.50,2691000
1040,,d,20080622,0.00,40.50,40.50,40.50,101000
1040,,d,20080621,0.00,40.50,39.75,40.50,202000
1040,,d,20080619,0.00,44.00,43.75,44.00,120000
1040,,d,20080618,0.00,44.75,40.25,44.75,6492683
1040,,d,20080617,0.00,44.50,44.50,44.50,154355
1040,,d,20080616,0.00,46.00,41.50,41.50,101200
1040,,d,20080615,0.00,46.00,46.00,46.00,1256672
1040,,d,20080614,0.00,51.00,51.00,51.00,500
1040,,d,20080612,0.00,53.50,48.25,51.00,17784
1040,,d,20080611,0.00,53.50,44.25,53.50,1709145
1040,,d,20080610,0.00,54.00,48.75,48.75,64838
1040,,d,20080609,0.00,54.00,47.75,54.00,7797156
1040,,d,20080608,0.00,53.00,53.00,53.00,5000
1040,,d,20080607,0.00,54.00,47.25,53.50,3546206
1040,,d,20080606,0.00,59.00,52.25,52.25,3274059
1040,,d,20080605,0.00,63.00,53.25,58.00,867679
1040,,d,20080604,0.00,63.75,56.25,59.00,3445937
1040,,d,20080603,0.00,63.00,55.75,62.50,2359371
1040,,d,20080601,0.00,64.00,60.50,61.75,15752174
1040,,d,20080531,0.00,67.00,61.00,67.00,7833
1040,,d,20080530,0.00,61.00,60.00,61.00,5223
1040,,d,20080529,0.00,61.00,51.50,61.00,14299
1040,,d,20080528,0.00,57.00,52.00,57.00,649386
1040,,d,20080527,0.00,52.00,52.00,52.00,224894
1040,,d,20080526,0.00,52.00,52.00,52.00,2516
1040,,d,20080525,0.00,58.00,52.25,52.25,23951
1040,,d,20080524,0.00,58.00,58.00,58.00,5819
1040,,d,20080523,0.00,58.00,55.00,58.00,31470
1040,,d,20080522,0.00,66.00,55.00,55.00,65411
1040,,d,20080520,0.00,60.00,55.00,60.00,64128
1040,,d,20080519,0.00,55.00,55.00,55.00,10542
1040,,d,20080518,0.00,61.00,55.00,55.00,133813
1040,,d,20080517,0.00,61.00,61.00,61.00,3061
1040,,d,20080516,0.00,61.00,61.00,61.00,10653
1040,,d,20080515,0.00,61.00,58.00,58.00,2262
1040,,d,20080514,0.00,58.00,58.00,58.00,923
1040,,d,20080513,0.00,58.00,58.00,58.00,4323
1040,,d,20080510,0.00,58.00,58.00,58.00,302
1040,,d,20080509,0.00,60.00,60.00,60.00,2333
1040,,d,20080505,0.00,64.00,64.00,64.00,1195
1040,,d,20080502,0.00,64.00,60.00,64.00,29739
1040,,d,20080501,0.00,61.00,61.00,61.00,4087
1040,,d,20080430,0.00,61.00,61.00,61.00,3890
1040,,d,20080429,0.00,61.00,61.00,61.00,4897
1040,,d,20080428,0.00,61.00,56.00,61.00,23843
1040,,d,20080426,0.00,56.00,56.00,56.00,1261
1040,,d,20080424,0.00,56.00,49.00,56.00,15666824
1040,,d,20080423,0.00,54.00,54.00,54.00,212
1040,,d,20080422,0.00,54.00,45.00,54.00,15451320
1040,,d,20080421,0.00,51.00,50.00,50.00,30121
1040,,d,20080420,0.00,51.00,50.00,51.00,17304
1040,,d,20080419,0.00,55.00,50.50,50.50,730000
1040,,d,20080418,0.00,56.00,46.00,56.00,5481177
1040,,d,20080417,0.00,52.00,50.00,51.00,143992
1040,,d,20080416,0.00,54.25,45.00,52.00,5339157
1040,,d,20080415,0.00,55.00,49.50,49.50,1918871
1040,,d,20080414,0.00,67.00,55.00,55.00,1578144
1040,,d,20080413,0.00,61.00,56.00,61.00,124594
1040,,d,20080412,0.00,61.00,61.00,61.00,17301
1040,,d,20080411,0.00,61.25,61.25,61.25,99999
1040,,d,20080410,0.00,68.00,60.00,68.00,46363
1040,,d,20080409,0.00,68.00,56.00,62.00,260516
1040,,d,20080408,0.00,62.00,62.00,62.00,20066
1040,,d,20080407,0.00,69.00,62.00,62.00,85967
1040,,d,20080405,0.00,62.75,51.75,62.75,82658
1040,,d,20080404,0.00,69.75,57.25,57.25,12900
1040,,d,20080403,0.00,63.50,52.00,63.50,12100
1040,,d,20080402,0.00,57.75,52.50,57.75,1600
1040,,d,20080401,0.00,52.50,50.00,52.50,101930
1040,,d,20080331,0.00,48.25,44.00,48.00,221636
1040,,d,20080330,0.00,48.00,44.00,44.00,403281
1040,,d,20080329,0.00,54.00,48.75,48.75,105468
1040,,d,20080328,0.00,54.00,54.00,54.00,3458
1040,,d,20080327,0.00,59.00,54.00,54.00,111932
1040,,d,20080326,0.00,59.00,59.00,59.00,80221
1040,,d,20080325,0.00,60.00,59.00,59.00,13740
1040,,d,20080324,0.00,66.00,60.75,60.75,511040
1040,,d,20080323,0.00,75.00,67.50,67.50,491321
1040,,d,20080318,0.00,83.00,75.00,75.00,513816
1040,,d,20080317,0.00,101.25,83.25,83.25,2002300
1040,,d,20080316,0.00,92.25,91.00,92.25,4385
1040,,d,20080314,0.00,84.00,84.00,84.00,1001715
1040,,d,20080313,0.00,76.50,63.00,76.50,4003930
1050,,d,20120204,36.90,37.40,36.50,37.40,144576
1050,,d,20120203,37.00,37.00,33.30,37.00,139289
1050,,d,20120202,38.00,38.00,34.30,37.00,815449
1050,,d,20120201,38.00,38.00,38.00,38.00,105000
1050,,d,20120131,35.00,38.20,31.90,38.20,1480334
1050,,d,20120130,33.00,34.80,29.00,34.80,637678
1050,,d,20120129,34.70,37.30,32.00,32.00,952411
1050,,d,20120128,35.10,39.50,32.60,34.50,747987
1050,,d,20120127,33.90,37.30,33.90,36.00,595097
1050,,d,20120126,36.50,36.50,35.50,35.50,307844
1050,,d,20120125,36.50,36.50,35.40,36.50,163178
1050,,d,20120124,32.30,38.00,31.60,36.50,830329
1050,,d,20120123,36.10,39.40,32.50,34.90,1045207
1050,,d,20120122,34.60,37.40,30.60,36.00,1416561
1050,,d,20120121,34.40,34.40,32.10,34.00,291666
1050,,d,20120120,31.30,38.00,31.30,34.80,204709
1050,,d,20120119,33.70,34.60,31.60,34.60,409997
1050,,d,20120118,31.90,33.70,31.90,33.70,207925
1050,,d,20120117,38.50,38.50,32.50,32.50,155078
1050,,d,20120116,35.00,38.00,35.00,35.50,223815
1050,,d,20120115,39.50,39.50,34.70,34.70,130529
1050,,d,20120114,32.00,38.10,32.00,36.00,278519
1050,,d,20120113,32.70,35.50,32.70,34.70,145003
1050,,d,20120112,33.00,36.00,33.00,36.00,1329086
1050,,d,20120111,31.00,33.00,31.00,32.80,500612
1050,,d,20120110,30.00,30.00,30.00,30.00,535641
1050,,d,20120109,30.10,32.00,26.30,27.30,1474028
1050,,d,20120108,32.40,35.50,29.10,29.10,501494
1050,,d,20120107,34.40,36.80,30.90,32.30,393428
1050,,d,20120106,37.30,37.50,34.30,34.30,58793
1050,,d,20120105,40.70,44.40,38.00,38.10,146861
1050,,d,20120104,39.00,42.90,35.40,41.10,150903
1050,,d,20120103,37.00,39.00,37.00,39.00,107598
1050,,d,20120102,35.20,38.30,33.10,37.50,295902
1050,,d,20120101,33.60,36.80,33.00,35.60,95341
1050,,d,20111231,36.80,40.70,33.60,33.60,1837397
1050,,d,20111230,35.00,38.00,33.20,37.00,350020
1050,,d,20111229,30.50,35.00,30.50,35.00,131960
1050,,d,20111228,37.00,37.00,32.20,32.30,715418
1050,,d,20111227,35.20,35.20,31.50,33.70,222238
1050,,d,20111226,34.90,34.90,34.90,34.90,900000
1050,,d,20111225,29.20,35.20,29.20,35.20,250419
1050,,d,20111224,33.70,37.10,32.00,32.00,236544
1050,,d,20111223,32.50,34.00,31.70,34.00,228256
1050,,d,20111222,32.10,32.90,32.10,32.90,555
1050,,d,20111221,31.70,32.00,28.60,32.00,395664
1050,,d,20111220,31.60,31.60,31.60,31.60,11950791
1050,,d,20111219,39.40,41.00,34.50,35.10,107026
1050,,d,20111218,37.50,37.50,37.50,37.50,7732
1050,,d,20111217,37.00,39.90,34.00,39.90,491636
1050,,d,20111216,36.80,37.00,35.00,37.00,64032
1050,,d,20111215,38.00,40.90,33.90,37.00,264148
1050,,d,20111214,38.30,38.30,38.30,0.00,100
1050,,d,20111213,37.40,37.40,37.40,37.40,10000
1050,,d,20111212,35.10,37.10,35.10,37.10,188774
1050,,d,20111211,33.50,39.00,33.50,39.00,250500
1050,,d,20111210,36.50,36.50,31.60,36.50,123698
1050,,d,20111209,35.00,35.00,32.50,35.00,136856
1050,,d,20111208,32.20,37.70,31.30,32.20,123858
1050,,d,20111207,38.00,38.00,38.00,0.00,600
1050,,d,20111206,31.00,34.70,29.00,34.70,176528
1050,,d,20111205,33.70,33.70,29.70,31.60,183899
1050,,d,20111204,35.20,35.20,29.00,30.70,97276
1050,,d,20111203,31.80,38.50,31.80,32.00,231892
1050,,d,20111202,0.00,0.00,0.00,0.00,0
1050,,d,20111201,35.00,35.00,35.00,35.00,36011
1050,,d,20111130,37.40,38.10,37.40,38.00,31108
1050,,d,20111129,41.00,41.00,41.00,41.00,3126
1050,,d,20111128,0.00,0.00,0.00,0.00,0
1050,,d,20111127,36.80,41.20,34.10,41.20,792480
1050,,d,20111126,33.70,37.50,33.30,37.50,78844
1050,,d,20111125,36.60,44.30,36.30,36.30,88293
1050,,d,20111124,34.00,40.30,33.50,40.30,280031
1050,,d,20111123,39.60,39.60,32.40,37.00,61363
1050,,d,20111122,36.00,36.00,36.00,36.00,56351
1050,,d,20111121,37.50,40.00,33.90,40.00,29297
1050,,d,20111120,37.00,37.50,30.70,37.50,10600
1050,,d,20111119,29.00,34.10,29.00,34.10,570200
1050,,d,20111118,31.40,33.00,28.90,31.00,100085
1050,,d,20111117,31.20,31.20,31.20,31.20,8102
1050,,d,20111116,31.00,31.10,29.20,30.10,11376
1050,,d,20111115,28.20,30.30,25.60,30.30,135081
1050,,d,20111114,30.50,30.50,26.70,27.60,80285
1050,,d,20111113,29.00,29.90,28.60,28.80,320023
1050,,d,20111112,27.20,27.20,27.20,27.20,1747
1050,,d,20111111,24.55,26.90,24.55,26.90,69729
1050,,d,20111110,23.95,24.50,23.95,24.50,69688
1050,,d,20111109,26.80,26.80,25.40,25.40,162784
1050,,d,20111108,27.40,28.20,27.10,27.10,87111
1050,,d,20111107,29.90,30.10,29.90,30.10,398794
1050,,d,20111106,29.00,32.80,29.00,32.80,810423
1050,,d,20111105,29.90,29.90,24.60,29.90,465212
1050,,d,20111104,27.20,27.20,22.45,27.20,231100
1050,,d,20111103,24.75,24.75,20.45,24.75,348241
1050,,d,20111102,46.40,54.00,22.50,22.50,114721
1050,,d,20111101,47.30,55.75,47.30,10.00,421748
1050,,d,20111031,54.00,54.00,51.25,51.25,111538
1050,,d,20111030,49.40,50.50,49.40,50.50,244555
1050,,d,20111029,52.00,52.00,50.00,50.00,108282
1050,,d,20111028,50.25,51.00,47.40,50.00,229787
1050,,d,20111027,0.00,0.00,0.00,0.00,0
1050,,d,20111026,47.50,52.50,43.30,52.50,407324
1050,,d,20111025,0.00,0.00,0.00,0.00,0
1050,,d,20111024,48.10,48.10,48.10,48.10,2150
1050,,d,20111023,0.00,0.00,0.00,0.00,0
1050,,d,20111022,49.80,49.80,48.80,48.80,1000
1050,,d,20111021,0.00,0.00,0.00,0.00,0
1050,,d,20111020,0.00,0.00,0.00,0.00,0
1050,,d,20111019,0.00,0.00,0.00,0.00,0
1050,,d,20111018,0.00,0.00,0.00,0.00,0
1050,,d,20111017,0.00,0.00,0.00,0.00,0
1050,,d,20111016,0.00,0.00,0.00,0.00,0
1050,,d,20111012,0.00,0.00,0.00,0.00,0
1050,,d,20101205,47.40,49.50,44.40,49.50,26182
1050,,d,20101204,46.50,47.60,43.00,47.60,86577
1050,,d,20101203,45.70,48.30,43.00,47.20,86405
1050,,d,20101202,45.30,46.90,45.30,46.90,30000
1050,,d,20101201,42.90,45.30,42.90,45.30,65496
1050,,d,20101123,44.00,48.20,39.90,45.00,168047
1050,,d,20101122,38.40,44.00,38.40,44.00,47718
1050,,d,20101121,40.70,41.00,40.70,41.00,39000
1050,,d,20101120,0.00,0.00,0.00,0.00,0
1050,,d,20101119,0.00,0.00,0.00,0.00,0
1050,,d,20101118,0.00,0.00,0.00,0.00,0
1050,,d,20101117,0.00,0.00,0.00,0.00,0
1050,,d,20101116,0.00,0.00,0.00,0.00,0
1050,,d,20101115,0.00,0.00,0.00,0.00,0
1050,,d,20101114,0.00,0.00,0.00,0.00,0
1050,,d,20101113,0.00,0.00,0.00,0.00,0
1050,,d,20101112,43.90,46.30,40.40,40.40,36599
1050,,d,20101111,45.40,45.40,43.60,43.60,25250
1050,,d,20101110,47.00,47.00,44.70,44.70,322127
1050,,d,20101109,44.30,48.00,39.80,47.50,135799
1050,,d,20101108,43.90,53.25,43.70,43.70,141905
1050,,d,20101107,47.50,48.50,47.50,48.50,11289
1050,,d,20101106,45.00,45.00,45.00,45.00,33828
1050,,d,20101105,45.90,46.00,45.90,46.00,311861
1050,,d,20101104,43.40,51.00,43.40,51.00,253778
1050,,d,20101103,40.50,48.30,40.50,48.20,1183567
1050,,d,20101102,47.00,47.00,45.00,45.00,1472206
1050,,d,20101101,45.00,47.00,45.00,50.00,156452
1050,,d,20101031,49.20,53.00,45.00,45.00,431840
1050,,d,20101030,47.50,50.00,47.50,50.00,61138
1050,,d,20101029,46.00,48.20,45.50,48.00,56961
1050,,d,20101028,39.30,45.00,39.30,45.00,104343
1050,,d,20101027,37.00,42.10,37.00,42.10,48808
1050,,d,20101026,37.00,42.80,37.00,40.90,29271
1050,,d,20101025,0.00,0.00,0.00,0.00,0
1050,,d,20101024,37.30,42.60,37.30,39.40,968013
1050,,d,20101023,0.00,0.00,0.00,0.00,0
1050,,d,20101022,37.30,40.00,34.40,40.00,33594
1050,,d,20101021,36.80,36.80,36.80,36.80,2267
1050,,d,20101020,0.00,0.00,0.00,0.00,0
1050,,d,20101019,37.20,39.00,37.20,39.00,40000
1050,,d,20101018,0.00,0.00,0.00,0.00,0
1050,,d,20101017,31.90,36.50,31.90,36.50,112610
1050,,d,20101016,0.00,0.00,0.00,0.00,0
1050,,d,20101015,30.20,33.30,30.20,33.30,36196
1050,,d,20101014,36.50,36.50,32.70,32.70,27766
1050,,d,20101013,0.00,0.00,0.00,0.00,0
1050,,d,20101012,28.50,33.20,28.50,33.20,32275
1050,,d,20101011,25.10,30.20,25.10,30.20,26466
1050,,d,20101010,29.00,31.20,26.90,27.50,136900
1050,,d,20101009,0.00,0.00,0.00,0.00,0
1050,,d,20101008,28.70,34.40,28.70,28.70,31826
1050,,d,20101007,33.80,33.80,31.20,31.60,34241
1050,,d,20101006,0.00,0.00,0.00,0.00,0
1050,,d,20101005,0.00,0.00,0.00,0.00,0
1050,,d,20101004,30.80,30.80,30.80,30.80,68155
1050,,d,20101003,29.30,33.90,28.00,28.00,454899
1050,,d,20101002,33.20,36.20,29.70,30.90,119113
1050,,d,20101001,31.20,34.50,28.50,33.00,68545
1050,,d,20100930,31.40,31.40,28.50,31.40,1547
1050,,d,20100929,31.60,31.60,28.60,28.60,2656
1050,,d,20100928,35.00,35.00,28.80,28.80,42756
1050,,d,20100927,29.00,31.90,26.40,31.90,24593
1050,,d,20100926,29.40,32.60,29.00,29.00,160177
1050,,d,20100925,32.90,32.90,29.70,29.70,23514
1050,,d,20100924,27.20,33.00,27.20,32.90,20211
1050,,d,20100923,30.20,30.20,30.20,30.20,1211
1050,,d,20100922,26.90,27.50,26.90,27.50,14801
1050,,d,20100921,30.40,30.40,25.00,25.00,54222
1050,,d,20100920,25.40,27.90,23.15,27.70,17423
1050,,d,20100919,28.20,30.90,25.40,25.40,23494
1050,,d,20100918,30.30,30.30,28.10,28.10,5626
1050,,d,20100917,0.00,0.00,0.00,0.00,0
1050,,d,20100916,36.50,36.50,30.40,30.40,50012
1050,,d,20100915,36.50,36.50,36.50,33.70,1
1050,,d,20100914,0.00,0.00,0.00,0.00,0
1050,,d,20100913,0.00,0.00,0.00,0.00,0
1050,,d,20100912,0.00,0.00,0.00,0.00,0
1050,,d,20100911,0.00,0.00,0.00,0.00,0
1050,,d,20100910,0.00,0.00,0.00,0.00,0
1050,,d,20100909,0.00,0.00,0.00,0.00,0
1050,,d,20100908,31.00,33.70,31.00,33.70,348701
1050,,d,20100907,31.70,32.70,30.70,30.70,5001
1050,,d,20100906,0.00,0.00,0.00,0.00,0
1050,,d,20100905,39.30,39.30,32.30,32.30,113333
1050,,d,20100904,31.10,35.80,31.10,35.80,109241
1050,,d,20100903,30.00,33.00,27.50,32.60,145272
1050,,d,20100902,33.40,36.20,30.00,30.00,268561
1050,,d,20100901,33.00,33.50,33.00,33.00,350000
1050,,d,20100831,34.20,34.20,34.20,34.20,5372
1050,,d,20100830,36.90,36.90,34.00,34.00,24538
1050,,d,20100829,40.40,40.60,36.80,37.70,42981
1050,,d,20100828,40.80,40.80,40.80,40.80,57182
1050,,d,20100827,0.00,0.00,0.00,0.00,0
1050,,d,20100826,45.30,45.30,45.30,45.30,15154
1050,,d,20100825,50.00,50.50,50.00,50.25,8079
1050,,d,20100824,57.50,57.50,53.25,53.25,9520
1050,,d,20100823,51.75,59.75,49.10,59.00,26911
1050,,d,20100822,54.50,54.50,54.50,54.50,5234
1050,,d,20100821,60.50,60.50,49.50,60.50,41821
1050,,d,20100820,55.00,55.00,55.00,55.00,1000
1050,,d,20100819,42.20,50.00,42.20,50.00,17792
1050,,d,20100818,41.30,45.50,41.30,45.50,92092
1050,,d,20100817,0.00,0.00,0.00,0.00,0
1050,,d,20100816,41.40,41.40,41.40,41.40,4357
1050,,d,20100815,0.00,0.00,0.00,0.00,0
1050,,d,20100814,42.80,42.80,39.90,39.90,252484
1050,,d,20100813,39.50,39.50,39.50,39.50,32112
1050,,d,20100812,39.00,39.00,39.00,39.00,3513
1050,,d,20100811,38.60,38.70,38.60,38.60,101272
1050,,d,20100810,0.00,0.00,0.00,40.10,0
1050,,d,20100809,40.10,42.90,36.10,40.10,528709
1050,,d,20100808,40.00,40.00,40.00,40.00,7532
1050,,d,20100807,41.30,45.40,38.70,38.70,36670
1050,,d,20100806,44.40,44.80,37.00,41.30,58564
1050,,d,20100805,40.80,41.00,40.80,40.80,1212
1050,,d,20100804,37.40,40.10,37.40,40.10,119988
1050,,d,20100803,0.00,0.00,0.00,37.20,0
1050,,d,20100802,36.20,37.30,35.70,37.20,33536
1050,,d,20100801,38.40,41.30,34.00,34.00,212623
1050,,d,20100731,37.60,37.90,37.60,37.60,4900
1050,,d,20100730,36.10,41.20,36.10,39.80,50392
1050,,d,20100729,0.00,0.00,0.00,37.60,0
1050,,d,20100728,0.00,0.00,0.00,37.60,0
1050,,d,20100727,42.90,42.90,35.40,37.60,42908
1050,,d,20100726,0.00,0.00,0.00,39.00,0
1050,,d,20100725,39.60,39.60,39.00,39.00,9315
1050,,d,20100724,36.00,36.00,36.00,36.00,19929
1050,,d,20100723,40.00,40.00,40.00,40.00,65295
1050,,d,20100722,0.00,0.00,0.00,44.10,0
1050,,d,20100721,36.30,44.10,36.20,44.10,3630468
1050,,d,20100720,40.10,40.10,39.90,40.10,1445
1050,,d,20100719,41.40,41.40,40.00,40.20,10876
1050,,d,20100718,0.00,0.00,0.00,38.90,0
1050,,d,20100717,35.80,38.90,33.10,38.90,152645
1050,,d,20100716,41.30,41.30,34.70,35.40,48185
1050,,d,20100715,41.30,41.30,35.80,38.30,65364
1050,,d,20100714,40.00,40.00,39.60,39.60,2773
1050,,d,20100713,40.70,43.60,36.10,36.60,412537
1050,,d,20100712,38.80,42.30,35.10,39.70,10456
1050,,d,20100711,38.80,38.80,35.70,38.80,2327
1050,,d,20100710,38.70,38.70,38.70,38.70,726940
1050,,d,20100709,36.80,40.40,33.40,35.20,690302
1050,,d,20100708,43.40,43.40,36.10,36.80,90756
1050,,d,20100707,37.90,41.60,37.90,39.60,15896
1050,,d,20100706,40.30,40.30,37.90,37.90,42703
1050,,d,20100705,41.80,41.80,41.80,41.80,56678
1050,,d,20100704,46.20,49.30,41.90,42.80,77689
1050,,d,20100703,45.30,46.60,45.30,46.10,41947
1050,,d,20100702,47.00,53.25,44.10,45.20,3471562
1050,,d,20100701,49.00,49.00,48.70,48.70,953861
1050,,d,20100630,44.90,44.90,44.80,44.80,551836
1050,,d,20100629,43.80,43.80,42.80,42.80,1036834
1050,,d,20100628,40.60,40.60,40.50,40.50,849364
1050,,d,20100627,37.70,40.20,37.70,37.90,2256610
1050,,d,20100626,34.40,38.10,34.40,37.70,503978
1050,,d,20100624,35.30,35.80,35.30,35.30,914850
1050,,d,20100623,33.40,36.00,30.30,32.80,5000025
1050,,d,20100622,33.10,34.00,30.50,33.60,4938946
1050,,d,20100621,29.20,33.20,28.50,33.20,4516846
1050,,d,20100620,33.10,36.30,29.80,30.50,4252210
1050,,d,20100619,36.60,36.60,33.00,33.00,128608
1050,,d,20100618,36.30,36.60,32.70,36.60,126779
1050,,d,20100617,36.40,40.70,36.30,36.30,933490
1050,,d,20100616,37.60,45.10,36.90,37.00,1355416
1050,,d,20100615,45.40,49.00,40.60,41.00,2282487
1050,,d,20100614,44.30,45.70,38.20,44.90,3048663
1050,,d,20100613,35.20,41.90,35.20,41.90,1212833
1050,,d,20100612,36.30,41.70,35.10,38.80,1268632
1050,,d,20100611,35.80,38.70,35.40,38.70,64610
1050,,d,20100610,32.70,35.70,29.30,35.70,1345863
1050,,d,20100609,33.10,34.10,32.50,32.50,148705
1050,,d,20100608,33.50,35.50,32.90,32.90,360077
1050,,d,20100607,30.20,33.10,30.20,33.10,505884
1050,,d,20100606,33.50,34.70,30.10,30.10,150597
1050,,d,20100601,37.40,40.80,33.40,33.40,2700
1050,,d,20100531,38.00,38.50,34.20,37.10,217472
1050,,d,20100530,36.60,38.00,32.50,38.00,528536
1050,,d,20100528,38.10,38.10,35.90,35.90,15451
1050,,d,20100527,39.50,39.50,37.40,38.10,12691
1050,,d,20100526,40.20,40.20,39.80,39.80,57769
1050,,d,20100524,40.80,40.80,40.80,40.80,109047
1050,,d,20100522,44.80,45.00,40.50,41.20,252053
1050,,d,20100521,38.20,45.00,37.80,45.00,244638
1050,,d,20100520,42.00,42.00,42.00,42.00,499
1050,,d,20100519,36.40,39.50,36.40,39.50,93916
1050,,d,20100518,36.20,36.20,36.20,36.20,58508
1050,,d,20100517,35.20,36.50,35.20,36.30,37838
1050,,d,20100515,45.90,45.90,38.10,38.30,96626
1050,,d,20100514,43.50,43.50,41.10,41.80,126267
1050,,d,20100512,44.60,45.00,44.60,45.00,29560
1050,,d,20100510,47.20,47.70,47.20,47.70,1800
1050,,d,20100507,47.40,47.40,47.40,47.40,100000
1050,,d,20100506,40.60,43.10,40.60,43.10,33697
1050,,d,20100504,44.80,44.80,44.80,44.80,240617
1050,,d,20100503,50.50,50.50,49.20,49.20,31282
1050,,d,20100502,46.80,48.00,46.80,48.00,19601
1050,,d,20100501,42.90,51.75,42.90,51.75,74623
1050,,d,20100430,47.10,47.20,47.10,47.20,117858
1050,,d,20100428,50.75,51.25,50.75,50.75,5084
1050,,d,20100427,43.40,52.50,43.40,51.00,189689
1050,,d,20100425,52.25,52.25,46.90,47.80,76128
1050,,d,20100424,62.00,65.00,51.75,51.75,181774
1050,,d,20100423,57.50,57.50,56.00,56.50,112253
1050,,d,20100422,47.90,58.00,47.90,58.00,203578
1050,,d,20100421,52.25,52.75,52.25,52.75,161738
1050,,d,20100420,54.50,55.00,54.50,55.00,189073
1050,,d,20100419,61.25,61.25,57.50,57.50,198411
1050,,d,20100418,56.00,56.00,56.00,56.00,344413
1050,,d,20100417,58.75,65.00,54.75,55.50,22174
1050,,d,20100416,58.25,60.25,58.25,60.25,92308
1050,,d,20100415,62.50,75.50,62.25,63.00,127432
1050,,d,20100414,67.00,68.75,67.00,68.75,114090
1050,,d,20100413,79.75,79.75,71.75,71.75,336707
1050,,d,20100412,74.00,83.75,74.00,78.25,285272
1050,,d,20100411,86.50,86.50,77.75,81.25,264926
1050,,d,20100410,94.50,94.50,84.25,84.25,349703
1050,,d,20100409,92.00,102.50,85.50,92.25,256310
1050,,d,20100408,90.50,96.00,86.25,94.50,206456
1050,,d,20100407,92.00,92.00,90.25,90.25,210785
1050,,d,20100406,82.75,91.00,82.75,90.25,293024
1050,,d,20100404,83.00,83.00,82.50,83.00,55745
1050,,d,20100403,69.50,76.25,69.50,75.50,54781
1050,,d,20100402,63.25,69.50,63.25,69.50,357402
1050,,d,20100401,62.00,63.75,62.00,63.75,187217
1050,,d,20100331,60.25,65.50,60.25,64.25,16811
1050,,d,20100330,57.00,59.75,56.75,59.75,71405
1050,,d,20100329,46.10,54.75,45.70,54.50,238251
1050,,d,20100328,52.75,52.75,50.00,50.25,25451
1050,,d,20100327,43.70,48.10,43.70,48.10,322474
1050,,d,20100326,48.30,48.30,44.60,44.60,465824
1050,,d,20100325,46.80,49.40,46.80,49.40,10118
1050,,d,20100324,38.00,46.10,38.00,45.80,107331
1050,,d,20100323,50.00,50.00,41.00,42.00,113643
1050,,d,20100322,43.00,52.00,43.00,45.50,20444
1050,,d,20100321,47.60,47.60,43.00,47.60,4093166
1050,,d,20100320,52.50,52.50,43.30,43.30,61483
1050,,d,20100319,39.60,48.00,39.60,48.00,1000
1050,,d,20100318,40.20,44.00,40.20,44.00,19970
1050,,d,20100317,42.50,42.50,40.00,40.00,20513
1050,,d,20100316,43.00,43.00,43.00,43.00,3711
1050,,d,20100315,46.90,51.75,43.10,43.10,51257
1050,,d,20100314,38.80,47.20,38.80,47.10,432396
1050,,d,20100311,44.60,49.40,41.20,43.00,51267
1050,,d,20100310,41.00,49.80,41.00,45.00,92218
1050,,d,20100309,45.30,45.30,45.30,45.30,12659
1050,,d,20100308,49.90,50.25,49.90,50.25,3506
1050,,d,20100307,55.25,55.25,55.25,55.25,118592
1050,,d,20100306,67.75,67.75,61.25,61.25,27674
1050,,d,20100304,59.00,68.00,57.25,68.00,1294304
1050,,d,20100303,51.00,62.00,51.00,62.00,3121
1050,,d,20100302,51.00,56.50,46.50,56.50,1469776
1050,,d,20100301,46.80,51.50,42.50,51.50,16531
1050,,d,20100228,42.80,47.00,40.80,47.00,38212
1050,,d,20100227,48.00,48.50,43.50,43.60,60717
1050,,d,20100226,39.40,47.60,39.40,44.10,593089
1050,,d,20100225,42.60,46.00,42.10,43.30,670473
1050,,d,20100224,42.00,47.60,39.50,42.70,162586
1050,,d,20100223,42.90,46.30,38.00,43.30,1840855
1050,,d,20100222,42.90,43.20,38.70,42.10,724555
1050,,d,20100221,41.40,42.90,41.30,42.90,2408842
1050,,d,20100220,60.00,68.00,60.00,45.80,26603
1050,,d,20100219,52.50,63.25,52.50,63.00,1052857
1050,,d,20100218,57.25,57.75,48.70,57.50,544493
1050,,d,20100217,54.25,58.25,53.75,53.75,351340
1050,,d,20100216,54.25,58.00,53.00,53.25,193349
1050,,d,20100215,48.30,52.75,43.50,52.75,699851
1050,,d,20100214,47.10,49.90,47.10,48.00,384942
1050,,d,20100213,45.10,46.80,44.20,46.80,87030
1050,,d,20100212,46.00,46.00,38.00,45.90,728575
1050,,d,20100211,42.00,42.00,41.90,41.90,18479
1050,,d,20100210,41.80,41.80,38.20,38.20,48894
1050,,d,20100209,38.00,38.00,38.00,38.00,34784
1050,,d,20100206,0.00,0.00,0.00,34.60,0
1050,,d,20100107,0.00,38.80,34.60,34.60,342904
1050,,d,20100106,0.00,35.60,34.60,35.30,177676
1050,,d,20100105,0.00,35.70,33.30,35.60,135419
1050,,d,20100104,0.00,33.70,33.00,33.10,100214
1050,,d,20100103,0.00,32.80,32.80,32.80,15852
1050,,d,20100102,0.00,33.70,32.70,32.70,2020
1050,,d,20100101,0.00,33.00,32.50,32.70,1000
1050,,d,20091231,0.00,33.00,33.00,33.00,153
1050,,d,20091230,0.00,36.00,33.00,33.00,443458
1050,,d,20091229,0.00,33.80,33.00,33.10,49276
1050,,d,20091228,0.00,39.40,33.10,33.10,510611
1050,,d,20091227,0.00,37.00,34.80,36.70,403169
1050,,d,20091226,0.00,34.50,34.20,34.50,199122
1050,,d,20091225,0.00,35.00,34.40,34.40,2809
1050,,d,20091224,0.00,35.80,31.80,35.10,71170
1050,,d,20091223,0.00,35.10,34.70,35.10,304368
1050,,d,20091222,0.00,35.40,35.00,35.20,131010
1050,,d,20091221,0.00,35.50,31.60,35.50,284971
1050,,d,20091220,0.00,35.30,35.10,35.10,514824
1050,,d,20091219,0.00,41.90,37.80,39.00,873881
1050,,d,20091218,0.00,47.00,41.90,41.90,918370
1050,,d,20091217,0.00,50.25,42.80,46.50,124444
1050,,d,20091216,0.00,46.20,45.50,46.20,267094
1050,,d,20091215,0.00,46.10,44.10,46.10,1820795
1050,,d,20091214,0.00,43.60,39.50,43.60,1029456
1050,,d,20091213,0.00,39.70,36.20,39.70,91024
1050,,d,20091212,0.00,40.80,34.50,39.60,127128
1050,,d,20091211,0.00,38.40,38.30,38.30,15699
1050,,d,20091210,0.00,39.50,36.30,38.30,2754
1050,,d,20091209,0.00,41.00,38.20,38.40,251159
1050,,d,20091208,0.00,38.90,34.40,38.60,216687
1050,,d,20091207,0.00,43.30,35.70,35.70,225087
1050,,d,20091206,0.00,44.00,39.60,39.60,14172
1050,,d,20091205,0.00,45.00,44.00,44.00,4371
1050,,d,20091204,0.00,45.00,44.00,45.00,3591
1050,,d,20091203,0.00,45.00,44.75,44.75,2699
1050,,d,20091202,0.00,45.00,45.00,45.00,9571
1050,,d,20091201,0.00,45.00,45.00,45.00,1142
1050,,d,20091130,0.00,45.00,45.00,45.00,1458
1050,,d,20091129,0.00,45.00,45.00,45.00,30544
1050,,d,20091128,0.00,42.00,42.00,42.00,3189
1050,,d,20091127,0.00,0.00,0.00,42.25,0
1050,,d,20091126,0.00,0.00,0.00,42.25,0
1050,,d,20091125,0.00,0.00,0.00,42.25,0
1050,,d,20091124,0.00,42.25,42.00,42.25,13333
1050,,d,20091123,0.00,42.00,42.00,42.00,3261
1050,,d,20091122,0.00,42.00,37.00,42.00,35935
1050,,d,20091121,0.00,41.00,41.00,41.00,383
1050,,d,20091120,0.00,41.00,39.00,41.00,18441
1050,,d,20091119,0.00,0.00,0.00,39.00,0
1050,,d,20091118,0.00,39.00,39.00,39.00,4978
1050,,d,20091116,0.00,39.00,39.00,39.00,7075
1050,,d,20091115,0.00,39.00,38.00,39.00,38696
1050,,d,20091114,0.00,37.00,37.00,37.00,4926
1050,,d,20091113,0.00,37.00,35.00,37.00,25319
1050,,d,20091112,0.00,35.00,33.00,35.00,15445
1050,,d,20091111,0.00,33.00,30.25,33.00,24156
1050,,d,20091110,0.00,37.00,33.50,33.50,43844
1050,,d,20091109,0.00,37.00,37.00,37.00,3927
1050,,d,20091108,0.00,40.50,37.00,37.00,316332
1050,,d,20091107,0.00,37.00,37.00,37.00,2887
1050,,d,20091106,0.00,37.00,37.00,37.00,780
1050,,d,20091105,0.00,37.00,37.00,37.00,3942
1050,,d,20091104,0.00,37.00,37.00,37.00,1131
1050,,d,20091103,0.00,37.00,36.00,37.00,29499
1050,,d,20091102,0.00,36.00,36.00,36.00,15379
1050,,d,20091101,0.00,36.00,36.00,36.00,14272
1050,,d,20091031,0.00,36.00,36.00,36.00,3313
1050,,d,20091030,0.00,36.00,36.00,36.00,6758
1050,,d,20091029,0.00,36.00,36.00,36.00,1749
1050,,d,20091028,0.00,40.00,36.00,36.00,444971
1050,,d,20091027,0.00,40.00,40.00,40.00,6017
1050,,d,20091026,0.00,42.00,40.00,40.00,37951
1050,,d,20091025,0.00,49.00,42.00,42.00,242714
1050,,d,20091024,0.00,46.00,41.50,46.00,408507
1050,,d,20091023,0.00,46.00,46.00,46.00,32339
1050,,d,20091022,0.00,46.00,45.00,46.00,42792
1050,,d,20091021,0.00,45.00,45.00,45.00,19558
1050,,d,20091020,0.00,45.00,45.00,45.00,2576
1050,,d,20091019,0.00,49.00,45.00,45.00,39261
1050,,d,20091018,0.00,49.50,45.00,45.00,3190
1050,,d,20091017,0.00,36.25,33.00,36.25,6429
1050,,d,20091016,0.00,0.00,0.00,33.00,0
1050,,d,20091015,0.00,0.00,0.00,33.00,0
1050,,d,20091014,0.00,0.00,0.00,33.00,0
1050,,d,20091013,0.00,0.00,0.00,33.00,0
1050,,d,20091012,0.00,0.00,0.00,33.00,0
1050,,d,20091011,0.00,0.00,0.00,33.00,0
1050,,d,20091010,0.00,0.00,0.00,33.00,0
1050,,d,20091009,0.00,0.00,0.00,33.00,0
1050,,d,20090501,0.00,0.00,0.00,33.00,0
1050,,d,20090424,0.00,35.75,32.00,33.00,30122887
1050,,d,20090423,0.00,35.75,31.00,32.50,44520383
1050,,d,20090422,0.00,34.75,31.00,32.50,17368134
1050,,d,20090421,0.00,32.00,30.00,31.75,41448870
1050,,d,20090420,0.00,33.00,32.00,32.75,2882330
1050,,d,20090419,0.00,33.00,31.00,33.00,17730205
1050,,d,20090418,0.00,31.00,31.00,31.00,4172222
1050,,d,20090417,0.00,30.75,26.75,30.75,60612629
1050,,d,20090416,0.00,39.00,32.00,28.00,38232566
1050,,d,20090415,0.00,36.00,30.00,35.50,1422884
1050,,d,20090414,0.00,33.25,33.25,33.25,203511
1050,,d,20090412,0.00,36.75,33.00,36.75,1002020
1050,,d,20090411,0.00,39.00,32.75,36.00,5218868
1050,,d,20090404,0.00,38.00,35.25,36.00,3347687
1050,,d,20090403,0.00,38.00,35.50,38.00,10399422
1050,,d,20090402,0.00,39.25,35.25,39.25,2111000
1050,,d,20090401,0.00,35.75,34.75,35.75,7716034
1050,,d,20090331,0.00,39.00,36.00,36.00,7586428
1050,,d,20090330,0.00,41.00,34.25,39.75,11203785
1050,,d,20090329,0.00,42.00,38.00,38.00,4828323
1050,,d,20090328,0.00,42.00,35.50,42.00,10193183
1050,,d,20090327,0.00,39.25,35.50,39.25,10721111
1050,,d,20090326,0.00,39.25,39.00,39.25,7000200
1050,,d,20090325,0.00,35.75,32.50,35.75,11826597
1050,,d,20090324,0.00,32.50,29.75,32.50,46133553
1050,,d,20090323,0.00,29.70,26.60,29.70,81999791
1050,,d,20090322,0.00,29.50,25.30,27.00,236184180
1050,,d,20090321,0.00,29.00,26.80,28.10,70279235
1050,,d,20090320,0.00,32.00,29.70,29.70,381347271
1050,,d,20090319,0.00,36.00,32.90,32.90,7572809
1050,,d,20090318,0.00,41.00,36.50,36.50,3121903
1050,,d,20090317,0.00,49.50,40.50,40.50,3109237
1050,,d,20090316,0.00,45.00,39.70,45.00,1205136
1050,,d,20090315,0.00,49.00,44.10,44.10,58719
1050,,d,20090314,0.00,53.00,48.50,49.00,3009820
1050,,d,20090313,0.00,59.00,53.75,53.75,747148
1050,,d,20090312,0.00,66.00,59.50,59.50,72320
1050,,d,20090311,0.00,80.50,66.00,66.00,119324
1050,,d,20090310,0.00,73.25,73.00,73.25,793507
1050,,d,20090309,0.00,87.00,81.00,81.00,13920
1050,,d,20090308,0.00,106.00,90.00,90.00,193193
1050,,d,20090307,0.00,122.00,100.00,100.00,1000
1050,,d,20090306,0.00,111.00,91.00,111.00,1517470
1050,,d,20090305,0.00,101.00,101.00,101.00,94009
1050,,d,20090304,0.00,112.00,92.75,112.00,37737
1050,,d,20090303,0.00,103.75,85.25,103.00,1047213
1050,,d,20090302,0.00,94.50,86.00,94.50,456169
1050,,d,20090301,0.00,86.00,78.00,86.00,18558
1050,,d,20090228,0.00,94.00,78.25,78.25,188117
1050,,d,20090226,0.00,86.75,80.00,86.75,9220
1050,,d,20090225,0.00,79.00,67.00,79.00,103041
1050,,d,20090224,0.00,76.00,71.00,72.00,8449
1050,,d,20090223,0.00,86.75,73.00,73.00,436416
1050,,d,20090222,0.00,79.00,65.25,79.00,130934
1050,,d,20090221,0.00,72.50,66.00,72.50,19755
1050,,d,20090220,0.00,66.00,56.00,66.00,108044
1050,,d,20090219,0.00,62.00,62.00,62.00,2222
1050,,d,20090218,0.00,62.00,62.00,62.00,2056317
1050,,d,20090217,0.00,69.00,62.25,62.25,31866
1050,,d,20090216,0.00,83.75,68.75,69.00,9016266
1050,,d,20090215,0.00,92.75,76.25,76.25,420079
1050,,d,20090214,0.00,84.50,69.50,84.50,2633500
1050,,d,20090213,0.00,77.00,63.00,77.00,17037692
1050,,d,20090212,0.00,84.50,70.00,70.00,226106
1050,,d,20090211,0.00,77.00,77.00,77.00,1059270
1050,,d,20090210,0.00,77.25,69.00,77.25,13912161
1050,,d,20090209,0.00,70.25,57.75,70.25,12705874
1050,,d,20090208,0.00,65.00,59.00,64.00,34960
1050,,d,20090207,0.00,59.75,49.25,59.75,1067406
1050,,d,20090206,0.00,66.00,54.50,54.50,3825928
1050,,d,20090205,0.00,60.50,55.00,60.50,8350
1050,,d,20090204,0.00,55.00,50.00,55.00,1058256
1050,,d,20090203,0.00,50.10,48.85,50.10,434876
1050,,d,20090202,0.00,50.60,45.10,50.60,2323315
1050,,d,20090201,0.00,46.00,44.00,46.00,57290
1050,,d,20090131,0.00,46.00,41.00,46.00,96578
1050,,d,20090130,0.00,43.00,39.00,42.50,42441
1050,,d,20090129,0.00,43.00,42.00,43.00,37003
1050,,d,20090128,0.00,43.00,42.00,43.00,291312
1050,,d,20090127,0.00,44.00,43.00,43.00,10000
1050,,d,20090126,0.00,44.00,39.60,43.00,2849126
1050,,d,20090125,0.00,44.00,44.00,44.00,29281
1050,,d,20090124,0.00,44.00,44.00,44.00,81891
1050,,d,20090123,0.00,44.00,39.60,44.00,115110
1050,,d,20090119,0.00,44.00,44.00,44.00,37349
1050,,d,20090118,0.00,48.30,39.60,44.00,318149
1050,,d,20090117,0.00,44.00,42.00,44.00,401251
1050,,d,20090116,0.00,44.00,39.00,44.00,1015820
1050,,d,20090111,0.00,48.00,47.00,48.00,100459
1050,,d,20090110,0.00,47.00,47.00,47.00,46996
1050,,d,20090109,0.00,56.50,47.00,47.00,213646
1050,,d,20090107,0.00,51.50,50.00,51.50,11286136
1050,,d,20090103,0.00,47.80,39.20,47.80,44736573
1050,,d,20090102,0.00,43.50,35.70,43.50,142086390
1050,,d,20090101,0.00,39.60,32.40,39.60,14839544
1050,,d,20081231,0.00,40.40,33.50,36.00,8117333
1050,,d,20081230,0.00,36.80,36.80,36.80,76543
1050,,d,20081229,0.00,33.50,28.00,33.50,17724287
1050,,d,20081228,0.00,30.50,25.10,30.50,8684291
1050,,d,20081227,0.00,27.80,27.80,27.80,1001000
1050,,d,20081226,0.00,25.30,20.70,25.30,7247906
1050,,d,20081225,0.00,24.25,22.05,23.00,5647066
1050,,d,20081224,0.00,24.00,22.05,22.05,97997
1050,,d,20081223,0.00,26.00,23.40,24.50,144027
1050,,d,20081222,0.00,27.00,24.50,26.00,372828
1050,,d,20081221,0.00,27.20,23.00,27.20,1030028
1050,,d,20081220,0.00,25.50,22.00,25.50,3254553
1050,,d,20081219,0.00,24.00,24.00,24.00,5294
1050,,d,20081218,0.00,28.00,24.30,24.30,1213856
1050,,d,20081217,0.00,27.00,27.00,27.00,1602
1050,,d,20081215,0.00,27.20,27.20,27.20,1000
1050,,d,20081214,0.00,30.20,30.20,30.20,3457
1050,,d,20081213,0.00,27.50,23.00,27.50,5471191
1050,,d,20081212,0.00,29.10,23.90,25.00,27458142
1050,,d,20081208,0.00,26.50,22.50,26.50,2250000
1050,,d,20081207,0.00,27.60,22.60,25.00,15493394
1050,,d,20081206,0.00,29.90,25.10,25.10,96104
1050,,d,20081205,0.00,27.80,22.80,27.80,50030476
1050,,d,20081204,0.00,27.70,25.00,25.30,23509069
1050,,d,20081203,0.00,28.60,24.00,25.20,3006512
1050,,d,20081202,0.00,26.00,24.00,26.00,17225
1050,,d,20081201,0.00,27.00,24.30,24.30,413297
1050,,d,20081129,0.00,29.70,27.00,27.00,33947653
1050,,d,20081128,0.00,27.00,25.00,27.00,7609055
1050,,d,20081127,0.00,24.55,20.15,24.55,15742782
1050,,d,20081126,0.00,22.35,18.35,22.35,195008771
1050,,d,20081125,0.00,20.35,16.65,20.35,1998
1050,,d,20081124,0.00,18.50,18.50,18.50,999
1050,,d,20081123,0.00,20.55,20.55,20.55,999
1050,,d,20081122,0.00,22.80,22.80,22.80,950
1050,,d,20081121,0.00,25.30,25.30,25.30,100000
1050,,d,20081120,0.00,28.00,23.00,23.00,122110
1050,,d,20081119,0.00,25.50,20.90,25.50,75989526
1050,,d,20081118,0.00,23.20,23.20,23.20,1001
1050,,d,20081117,0.00,25.75,25.75,25.75,11585
1050,,d,20081116,0.00,28.50,28.50,28.50,39029550
1050,,d,20081115,0.00,31.50,31.50,31.50,113222
1050,,d,20081113,0.00,50.00,12.75,35.00,433052459
1050,,d,20081112,0.00,13.00,11.00,13.00,69464078
1050,,d,20081111,0.00,13.00,11.00,12.00,8355911
1050,,d,20081110,0.00,12.00,10.00,12.00,101000101
1050,,d,20081109,0.00,11.00,9.00,11.00,120979935
1050,,d,20081106,0.00,60.00,60.00,60.00,55000
1050,,d,20081105,0.00,66.50,66.50,66.50,165000
1050,,d,20081104,0.00,60.50,49.50,60.50,500001
1050,,d,20081103,0.00,55.00,55.00,55.00,1111
1050,,d,20081031,0.00,50.00,48.00,50.00,2101
1050,,d,20081030,0.00,52.75,43.25,48.00,1301651
1050,,d,20081027,0.00,51.00,48.00,48.00,255000
1050,,d,20081026,0.00,62.25,51.50,51.50,400000
1050,,d,20081025,0.00,57.00,57.00,57.00,8817359
1050,,d,20081023,0.00,52.00,52.00,52.00,536003
1050,,d,20081022,0.00,48.25,39.75,48.25,2950001
1050,,d,20081020,0.00,44.00,44.00,44.00,301
1050,,d,20081019,0.00,52.00,44.00,44.00,1448510
1050,,d,20081018,0.00,47.75,47.75,47.75,199003
1050,,d,20081017,0.00,47.75,47.75,53.00,1
1050,,d,20081016,0.00,53.00,50.75,53.00,2448196
1050,,d,20081015,0.00,56.25,56.25,56.25,860000
1050,,d,20081014,0.00,62.25,51.25,62.25,3270000
1050,,d,20081013,0.00,56.75,46.75,56.75,3549122
1050,,d,20081012,0.00,51.75,47.75,51.75,1982
1050,,d,20081011,0.00,53.00,46.75,53.00,8445558
1050,,d,20081010,0.00,51.75,47.00,51.75,200400
1050,,d,20081009,0.00,51.50,48.00,51.50,193300
1050,,d,20081008,0.00,62.00,51.50,51.50,164820202
1050,,d,20081007,0.00,57.00,50.75,57.00,27209909
1050,,d,20081006,0.00,68.75,56.25,56.25,79419815
1050,,d,20081005,0.00,68.00,56.00,62.50,17377837
1050,,d,20081004,0.00,71.00,62.00,62.00,27728193
1050,,d,20080923,0.00,65.00,65.00,65.00,600
1050,,d,20080922,0.00,65.00,65.00,65.00,21560798
1050,,d,20080921,0.00,65.00,65.00,65.00,1753
1050,,d,20080920,0.00,65.00,65.00,65.00,6408850
1050,,d,20080919,0.00,65.00,65.00,65.00,31139804
1050,,d,20080918,0.00,65.00,65.00,65.00,11582219
1050,,d,20080917,0.00,65.00,65.00,65.00,10023192
1050,,d,20080916,0.00,65.00,65.00,65.00,58040221
1050,,d,20080914,0.00,65.00,65.00,65.00,10502089
1050,,d,20080913,0.00,65.00,65.00,65.00,3255899
1050,,d,20080912,0.00,65.00,65.00,65.00,4315884
1050,,d,20080910,0.00,65.00,65.00,65.00,6893010
1050,,d,20080909,0.00,65.00,65.00,65.00,11518500
1050,,d,20080908,0.00,65.00,65.00,65.00,10875761
1050,,d,20080827,0.00,85.00,82.00,85.00,348372
1050,,d,20080826,0.00,82.00,70.00,82.00,9666451
1050,,d,20080825,0.00,74.95,68.00,74.95,47994
1050,,d,20080824,0.00,72.00,72.00,72.00,1000
1050,,d,20080823,0.00,74.25,64.00,72.00,134193
1050,,d,20080822,0.00,75.00,67.50,67.50,104843
1050,,d,20080821,0.00,75.00,75.00,75.00,2111
1050,,d,20080820,0.00,80.00,70.00,80.00,333376
1050,,d,20080819,0.00,73.00,69.00,73.00,1212
1050,,d,20080818,0.00,71.00,68.40,68.40,44913
1050,,d,20080817,0.00,76.00,69.00,76.00,5297
1050,,d,20080816,0.00,80.00,72.00,75.00,127917
1050,,d,20080815,0.00,80.00,65.70,80.00,24127
1050,,d,20080814,0.00,73.00,68.00,73.00,7904
1050,,d,20080813,0.00,78.00,69.00,69.00,29567
1050,,d,20080812,0.00,71.00,65.75,71.00,6237
1050,,d,20080811,0.00,75.00,65.75,65.75,203997
1050,,d,20080809,0.00,85.00,72.00,73.00,1171787
1050,,d,20080803,0.00,80.00,66.75,80.00,1136533
1050,,d,20080802,0.00,78.75,70.25,74.00,4513075
1050,,d,20080801,0.00,78.00,78.00,78.00,450
1050,,d,20080731,0.00,86.50,86.50,86.50,17121
1050,,d,20080730,0.00,97.00,90.00,96.00,1101110
1050,,d,20080729,0.00,100.00,83.75,100.00,170150
1050,,d,20080728,0.00,93.00,85.00,93.00,6000
1050,,d,20080727,0.00,85.00,78.00,85.00,2500
1050,,d,20080726,0.00,78.00,64.25,78.00,113700
1050,,d,20080714,0.00,79.00,71.25,71.25,1051668
1050,,d,20080713,0.00,79.00,70.00,79.00,104000
1050,,d,20080712,0.00,72.50,59.50,72.50,2176401
1050,,d,20080711,0.00,66.00,60.00,66.00,2899
1050,,d,20080709,0.00,65.00,53.75,60.00,1351
1050,,d,20080707,0.00,72.50,59.50,59.50,2400
1050,,d,20080706,0.00,66.00,60.25,66.00,627265
1050,,d,20080705,0.00,68.00,62.00,66.75,166606
1050,,d,20080704,0.00,68.75,68.75,68.75,1000
1050,,d,20080703,0.00,76.25,62.75,76.25,4551
1050,,d,20080702,0.00,84.50,69.50,69.50,79520
1050,,d,20080701,0.00,69.50,69.50,77.00,1
1050,,d,20080630,0.00,77.00,64.00,77.00,33000
1050,,d,20080629,0.00,71.00,71.00,71.00,333
1050,,d,20080628,0.00,69.75,65.25,65.25,237000
1050,,d,20080627,0.00,72.50,72.50,72.50,502
1050,,d,20080626,0.00,66.00,66.00,66.00,100000
1050,,d,20080624,0.00,72.50,59.50,66.00,9860156
1050,,d,20080621,0.00,66.00,66.00,66.00,10000
1050,,d,20080620,0.00,70.00,59.25,70.00,1810501
1050,,d,20080618,0.00,80.00,65.75,65.75,1927643
1050,,d,20080616,0.00,73.00,73.00,73.00,500
1050,,d,20080615,0.00,82.00,73.25,73.25,2816305
1050,,d,20080613,0.00,89.25,81.25,81.25,1736
1050,,d,20080612,0.00,90.00,81.25,81.25,1699741
1050,,d,20080611,0.00,90.25,82.00,90.25,900
1050,,d,20080610,0.00,97.75,80.25,82.25,5240
1050,,d,20080609,0.00,90.00,74.00,89.00,220290
1050,,d,20080607,0.00,82.00,77.00,82.00,2063
1050,,d,20080606,0.00,75.00,73.00,75.00,132899
1050,,d,20080605,0.00,74.00,73.00,73.00,151693
1050,,d,20080604,0.00,81.00,72.00,74.00,493421
1050,,d,20080601,0.00,84.25,74.00,74.00,106500
1050,,d,20080531,0.00,93.50,76.50,76.75,22264
1050,,d,20080530,0.00,97.75,82.00,85.00,1137740
1050,,d,20080529,0.00,90.00,74.00,89.00,1277644
1050,,d,20080528,0.00,82.00,72.00,82.00,1069391
1050,,d,20080527,0.00,75.00,75.00,75.00,93576
1050,,d,20080526,0.00,75.00,75.00,75.00,880
1050,,d,20080525,0.00,92.00,75.75,75.75,236907
1050,,d,20080524,0.00,85.00,84.00,84.00,4535
1050,,d,20080523,0.00,85.00,81.00,85.00,84584
1050,,d,20080522,0.00,81.00,69.50,81.00,124181
1050,,d,20080521,0.00,77.00,76.00,77.00,15220
1050,,d,20080520,0.00,78.00,72.00,76.00,15100
1050,,d,20080519,0.00,84.00,69.00,78.00,131471
1050,,d,20080518,0.00,93.00,76.50,76.50,1395210
1050,,d,20080517,0.00,86.00,85.00,85.00,3252
1050,,d,20080516,0.00,105.00,86.50,86.50,20848
1050,,d,20080515,0.00,96.00,88.00,96.00,26937
1050,,d,20080514,0.00,89.00,83.00,89.00,12358
1050,,d,20080512,0.00,83.00,76.00,83.00,32000
1050,,d,20080511,0.00,77.00,77.00,77.00,709
1050,,d,20080510,0.00,104.00,85.50,85.50,102816
1050,,d,20080505,0.00,95.00,95.00,95.00,55
1050,,d,20080502,0.00,95.00,95.00,95.00,38
1050,,d,20080501,0.00,95.00,93.00,95.00,425
1050,,d,20080430,0.00,93.00,93.00,93.00,111
1050,,d,20080428,0.00,93.00,85.00,93.00,14557
1050,,d,20080426,0.00,85.00,85.00,85.00,3671
1050,,d,20080424,0.00,85.00,83.00,85.00,2370
1050,,d,20080423,0.00,85.00,85.00,85.00,83
1050,,d,20080422,0.00,85.00,83.00,85.00,4988
1050,,d,20080421,0.00,83.00,80.00,83.00,29600
1050,,d,20080420,0.00,88.00,80.00,80.00,72114
1050,,d,20080419,0.00,83.00,76.00,83.00,138529
1050,,d,20080418,0.00,94.50,83.00,83.00,869419
1050,,d,20080417,0.00,91.00,85.00,86.00,112944
1050,,d,20080416,0.00,85.00,85.00,85.00,50245
1050,,d,20080415,0.00,85.00,85.00,85.00,10000
1050,,d,20080414,0.00,81.00,74.00,81.00,370360
1050,,d,20080413,0.00,79.00,74.00,74.00,101242
1050,,d,20080412,0.00,79.00,75.00,79.00,60469
1050,,d,20080411,0.00,77.00,73.00,77.00,47376
1050,,d,20080410,0.00,73.00,73.00,73.00,2877
1050,,d,20080409,0.00,77.00,73.00,73.00,107127
1050,,d,20080408,0.00,73.00,73.00,73.00,40195
1050,,d,20080407,0.00,81.00,73.00,73.00,256343
1050,,d,20080405,0.00,90.00,81.00,81.00,314493
1050,,d,20080404,0.00,90.00,86.00,90.00,42308
1050,,d,20080403,0.00,86.00,86.00,86.00,4612
1050,,d,20080402,0.00,86.00,79.00,86.00,110002
1050,,d,20080401,0.00,79.00,67.50,79.00,589518
1050,,d,20080331,0.00,75.00,75.00,75.00,20560
1050,,d,20080330,0.00,75.00,74.00,75.00,67011
1050,,d,20080329,0.00,74.00,68.00,74.00,79387
1050,,d,20080328,0.00,68.00,65.00,68.00,49676
1050,,d,20080327,0.00,71.00,63.00,65.00,158334
1050,,d,20080326,0.00,65.00,58.50,65.00,172483
1050,,d,20080325,0.00,65.00,65.00,65.00,7106
1050,,d,20080324,0.00,65.00,65.00,65.00,62267
1050,,d,20080323,0.00,73.00,65.75,65.75,769635
1050,,d,20080318,0.00,73.00,73.00,73.00,4416
1050,,d,20080317,0.00,81.25,66.75,73.00,513128
1050,,d,20080316,0.00,82.50,74.00,74.00,167780
1050,,d,20080315,0.00,75.00,72.25,75.00,16588
1050,,d,20080314,0.00,88.75,73.00,73.00,9150
1050,,d,20080313,0.00,81.00,79.00,81.00,2155
1050,,d,20080312,0.00,98.75,81.00,81.00,4793
1050,,d,20080310,0.00,88.75,73.00,83.00,22782
1050,,d,20080301,0.00,89.00,81.00,81.00,98801
1050,,d,20080229,0.00,81.00,81.00,90.00,1
1050,,d,20080227,0.00,104.00,90.00,90.00,33036
1050,,d,20080226,0.00,100.00,100.00,100.00,1000
1050,,d,20080225,0.00,91.75,90.00,91.75,100100
1050,,d,20080224,0.00,97.00,83.50,83.50,133519
1050,,d,20080223,0.00,103.00,92.75,92.75,268306
1050,,d,20080222,0.00,125.50,103.00,103.00,8475
1050,,d,20080221,0.00,114.25,93.75,114.25,190690
1050,,d,20080220,0.00,104.00,104.00,104.00,63666
1050,,d,20080218,0.00,115.50,94.50,115.50,5000
1060,,d,20120204,35.00,35.60,35.00,35.60,245957
1060,,d,20120203,34.60,37.30,34.30,34.30,812284
1060,,d,20120202,36.10,38.00,34.20,34.60,1603207
1060,,d,20120201,37.30,37.30,34.20,34.80,422010
1060,,d,20120131,41.40,44.50,37.30,37.30,899661
1060,,d,20120130,38.00,41.40,37.90,41.40,105410
1060,,d,20120129,34.70,38.00,34.20,38.00,982886
1060,,d,20120128,35.50,39.00,33.00,34.60,864790
1060,,d,20120127,34.20,38.20,34.20,35.50,1027347
1060,,d,20120126,34.70,34.80,34.70,34.80,24824
1060,,d,20120125,0.00,0.00,0.00,0.00,0
1060,,d,20120124,34.20,38.30,32.20,34.60,1081289
1060,,d,20120123,36.40,39.30,34.20,35.40,950606
1060,,d,20120122,34.50,38.10,34.20,36.10,1814220
1060,,d,20120121,35.60,35.60,34.20,34.70,210332
1060,,d,20120120,34.20,36.50,34.20,36.20,259767
1060,,d,20120119,34.80,35.20,34.20,35.20,236665
1060,,d,20120118,34.20,35.00,34.20,35.00,121110
1060,,d,20120117,38.10,38.10,33.40,34.70,281085
1060,,d,20120116,38.30,40.70,36.00,36.70,144322
1060,,d,20120115,42.50,42.50,38.20,38.20,168056
1060,,d,20120114,34.80,40.00,34.80,39.50,100303
1060,,d,20120113,36.70,38.70,36.00,36.90,194040
1060,,d,20120112,40.80,40.80,37.30,39.10,98574
1060,,d,20120111,36.70,41.10,34.20,40.30,642521
1060,,d,20120110,37.30,37.50,36.90,37.50,234800
1060,,d,20120109,35.00,41.90,35.00,38.20,451399
1060,,d,20120108,36.40,39.50,36.40,38.60,329669
1060,,d,20120107,36.90,40.10,33.50,36.00,579851
1060,,d,20120106,38.30,38.30,36.90,36.90,19211
1060,,d,20120105,34.20,40.10,34.20,38.00,352441
1060,,d,20120104,35.50,38.40,32.40,36.70,879649
1060,,d,20120103,34.30,35.30,32.20,35.30,392748
1060,,d,20120102,43.50,43.50,35.70,35.70,146462
1060,,d,20120101,39.60,39.60,39.60,39.60,2222
1060,,d,20111231,33.80,36.00,33.80,36.00,400538
1060,,d,20111230,35.80,39.60,32.80,32.80,370508
1060,,d,20111229,36.00,36.00,36.00,36.00,500
1060,,d,20111228,34.60,34.60,34.60,34.60,700000
1060,,d,20111227,33.00,34.00,31.50,31.50,162876
1060,,d,20111226,34.70,34.80,31.10,34.80,612627
1060,,d,20111225,31.00,35.90,31.00,31.70,339366
1060,,d,20111224,34.80,38.10,32.70,32.70,226534
1060,,d,20111223,32.90,40.10,32.90,35.00,1243090
1060,,d,20111222,34.00,36.50,34.00,36.50,13000
1060,,d,20111221,32.70,34.50,29.40,34.30,389508
1060,,d,20111220,32.40,32.40,32.40,32.40,11403434
1060,,d,20111219,36.80,39.20,34.80,36.00,100682
1060,,d,20111218,35.10,36.40,35.10,36.40,66488
1060,,d,20111217,31.60,38.00,31.60,37.70,383197
1060,,d,20111216,35.60,35.60,35.00,35.00,27437
1060,,d,20111215,35.90,35.90,32.20,35.90,193066
1060,,d,20111214,0.00,0.00,0.00,0.00,0
1060,,d,20111213,34.90,34.90,34.90,34.90,12258
1060,,d,20111212,37.00,37.30,33.30,33.30,156383
1060,,d,20111211,32.70,37.00,32.70,37.00,250984
1060,,d,20111210,0.00,0.00,0.00,0.00,0
1060,,d,20111209,30.50,36.10,30.50,36.10,63209
1060,,d,20111208,33.70,37.70,33.00,33.00,115912
1060,,d,20111207,37.60,37.60,36.40,36.50,37816
1060,,d,20111206,32.40,39.00,32.40,38.50,171542
1060,,d,20111205,34.80,37.00,34.80,35.70,85187
1060,,d,20111204,37.10,37.10,31.50,37.10,88987
1060,,d,20111203,34.30,34.80,34.30,34.80,29891
1060,,d,20111202,0.00,0.00,0.00,0.00,0
1060,,d,20111201,36.90,37.70,36.90,37.70,48273
1060,,d,20111130,37.60,37.60,37.20,37.20,36191
1060,,d,20111129,43.30,43.30,40.80,40.80,40000
1060,,d,20111128,0.00,0.00,0.00,0.00,0
1060,,d,20111127,40.00,44.10,38.00,44.10,1176858
1060,,d,20111126,43.10,44.00,40.10,40.10,223025
1060,,d,20111125,0.00,0.00,0.00,0.00,0
1060,,d,20111124,37.80,44.50,37.80,44.50,260000
1060,,d,20111123,39.30,40.80,36.20,40.80,42492
1060,,d,20111122,38.80,42.00,36.00,40.00,155440
1060,,d,20111121,39.70,40.00,36.60,40.00,9133
1060,,d,20111120,39.60,40.00,35.70,39.60,22829
1060,,d,20111119,35.90,39.50,35.90,39.50,287115
1060,,d,20111118,37.70,39.00,34.30,39.00,39890
1060,,d,20111117,39.30,39.30,36.50,38.00,10936
1060,,d,20111116,37.50,37.50,37.50,37.50,22395
1060,,d,20111115,34.60,37.90,32.20,35.00,269847
1060,,d,20111114,34.00,34.50,29.70,34.50,695371
1060,,d,20111113,33.40,34.20,28.30,32.90,625408
1060,,d,20111112,28.00,31.10,25.50,31.10,683512
1060,,d,20111111,26.00,28.30,25.70,28.30,287750
1060,,d,20111110,23.00,25.80,23.00,25.80,745993
1060,,d,20111109,23.35,24.35,23.35,23.50,52617
1060,,d,20111108,22.20,23.25,22.20,23.25,88516
1060,,d,20111107,24.75,26.20,24.65,24.65,322556
1060,,d,20111106,26.40,27.30,25.20,27.30,403286
1060,,d,20111105,26.60,26.60,26.60,26.60,492458
1060,,d,20111104,24.20,24.20,20.20,24.20,436164
1060,,d,20111103,22.00,22.00,18.35,22.00,499457
1060,,d,20111102,60.75,263.25,16.20,20.00,198370
1060,,d,20111101,39.00,46.20,39.00,10.00,495907
1060,,d,20111031,43.90,43.90,42.00,42.30,67227
1060,,d,20111030,41.00,44.50,41.00,42.00,1205182
1060,,d,20111029,42.50,42.50,42.10,42.30,91476
1060,,d,20111028,42.80,44.60,40.20,41.20,162488
1060,,d,20111027,36.50,42.70,36.40,41.00,251108
1060,,d,20111026,38.90,41.60,34.60,39.10,639811
1060,,d,20111025,42.90,42.90,38.40,38.40,309688
1060,,d,20111024,40.40,43.30,39.00,39.00,45905
1060,,d,20111023,40.60,40.60,40.00,40.00,34535
1060,,d,20111022,42.60,42.60,40.90,40.90,50000
1060,,d,20111021,0.00,0.00,0.00,0.00,0
1060,,d,20111020,0.00,0.00,0.00,0.00,0
1060,,d,20111019,0.00,0.00,0.00,0.00,0
1060,,d,20111018,0.00,0.00,0.00,0.00,0
1060,,d,20111017,0.00,0.00,0.00,0.00,0
1060,,d,20111016,0.00,0.00,0.00,0.00,0
1060,,d,20111012,0.00,0.00,0.00,0.00,0
1060,,d,20101205,43.00,43.60,42.10,43.60,21200
1060,,d,20101204,42.20,43.50,40.00,43.50,200650
1060,,d,20101203,0.00,0.00,0.00,0.00,0
1060,,d,20101202,42.60,42.60,42.50,42.60,1218
1060,,d,20101201,42.80,42.80,42.80,42.80,15358
1060,,d,20101123,49.80,49.80,41.60,44.80,145761
1060,,d,20101122,0.00,0.00,0.00,0.00,0
1060,,d,20101121,42.10,46.00,40.00,46.00,838457
1060,,d,20101120,0.00,0.00,0.00,0.00,0
1060,,d,20101119,0.00,0.00,0.00,0.00,0
1060,,d,20101118,0.00,0.00,0.00,0.00,0
1060,,d,20101117,0.00,0.00,0.00,0.00,0
1060,,d,20101116,0.00,0.00,0.00,0.00,0
1060,,d,20101115,0.00,0.00,0.00,0.00,0
1060,,d,20101114,42.00,42.20,41.00,42.20,210000
1060,,d,20101113,35.40,38.50,35.40,38.50,67756
1060,,d,20101112,40.00,40.00,35.00,35.00,27222
1060,,d,20101111,36.20,38.80,35.00,38.80,775428
1060,,d,20101110,38.50,38.50,35.30,35.30,202552
1060,,d,20101109,37.90,39.20,32.70,39.20,46184
1060,,d,20101108,35.50,43.20,35.50,35.70,73247
1060,,d,20101107,34.40,39.30,34.40,39.30,35968
1060,,d,20101106,38.00,38.00,38.00,38.00,8844
1060,,d,20101105,36.90,45.10,36.90,36.90,73000
1060,,d,20101104,40.60,41.00,40.60,41.00,26000
1060,,d,20101103,40.50,46.50,40.50,40.50,1222094
1060,,d,20101102,45.00,45.00,45.00,45.00,35434
1060,,d,20101101,45.40,50.00,45.00,50.00,23118
1060,,d,20101031,50.75,50.75,45.50,45.50,224176
1060,,d,20101030,46.30,50.50,45.60,50.50,116249
1060,,d,20101029,46.00,47.00,45.50,47.00,42825
1060,,d,20101028,42.20,45.00,42.20,45.00,79920
1060,,d,20101027,40.80,43.80,40.80,43.80,46978
1060,,d,20101026,36.70,43.20,36.70,42.00,31788
1060,,d,20101025,0.00,0.00,0.00,0.00,0
1060,,d,20101024,37.10,42.90,37.10,39.30,976788
1060,,d,20101023,0.00,0.00,0.00,0.00,0
1060,,d,20101022,38.60,39.40,34.60,39.40,9665
1060,,d,20101021,38.30,38.30,38.30,38.30,2308
1060,,d,20101020,0.00,0.00,0.00,0.00,0
1060,,d,20101019,33.20,35.90,33.20,35.90,86507
1060,,d,20101018,35.60,35.60,32.70,32.70,50572
1060,,d,20101017,31.10,35.60,31.10,35.60,63273
1060,,d,20101016,0.00,0.00,0.00,0.00,0
1060,,d,20101015,30.20,34.40,30.20,34.30,84499
1060,,d,20101014,36.50,36.50,33.30,33.30,76992
1060,,d,20101013,0.00,0.00,0.00,0.00,0
1060,,d,20101012,30.00,33.50,29.90,33.50,89397
1060,,d,20101011,30.60,30.60,30.50,30.60,9362
1060,,d,20101010,34.50,37.50,33.00,33.00,89025
1060,,d,20101009,0.00,0.00,0.00,0.00,0
1060,,d,20101008,29.10,34.90,29.10,34.40,23102
1060,,d,20101007,34.60,36.40,31.70,32.10,60000
1060,,d,20101006,0.00,0.00,0.00,0.00,0
1060,,d,20101005,0.00,0.00,0.00,0.00,0
1060,,d,20101004,37.70,41.30,34.00,34.00,224241
1060,,d,20101003,38.30,45.30,37.60,37.60,79574
1060,,d,20101002,46.50,46.50,41.20,41.20,42106
1060,,d,20101001,42.20,48.40,40.00,45.70,76302
1060,,d,20100930,49.20,49.20,44.30,44.30,11675
1060,,d,20100929,45.10,49.30,40.90,49.20,173834
1060,,d,20100928,37.70,45.90,37.70,45.40,182096
1060,,d,20100927,38.30,41.80,34.50,41.80,197232
1060,,d,20100926,42.00,42.00,38.30,38.30,10865
1060,,d,20100925,38.70,42.50,35.10,42.50,64837
1060,,d,20100924,32.40,39.00,32.40,39.00,6024
1060,,d,20100923,33.10,35.90,29.50,35.90,114869
1060,,d,20100922,39.90,39.90,32.70,32.70,2422
1060,,d,20100921,36.30,36.30,36.30,36.30,5554
1060,,d,20100920,0.00,0.00,0.00,0.00,0
1060,,d,20100919,30.20,33.00,30.20,33.00,23365
1060,,d,20100918,30.80,33.00,30.00,30.00,54418
1060,,d,20100917,31.30,33.60,30.00,30.00,34210
1060,,d,20100916,30.60,30.60,30.60,30.60,50000
1060,,d,20100915,34.00,34.00,34.00,34.00,126200
1060,,d,20100914,0.00,0.00,0.00,0.00,0
1060,,d,20100913,0.00,0.00,0.00,0.00,0
1060,,d,20100912,0.00,0.00,0.00,0.00,0
1060,,d,20100911,0.00,0.00,0.00,0.00,0
1060,,d,20100910,0.00,0.00,0.00,0.00,0
1060,,d,20100909,0.00,0.00,0.00,0.00,0
1060,,d,20100908,29.00,31.70,29.00,31.70,29048
1060,,d,20100907,32.00,32.00,28.90,28.90,105000
1060,,d,20100906,0.00,0.00,0.00,0.00,0
1060,,d,20100905,39.00,39.00,32.10,32.10,115635
1060,,d,20100904,30.30,35.60,29.40,35.60,293420
1060,,d,20100903,36.00,36.40,32.40,32.40,32218
1060,,d,20100902,36.00,36.00,32.40,36.00,945752
1060,,d,20100901,39.90,39.90,36.00,36.00,81593
1060,,d,20100831,40.90,40.90,40.00,40.00,19546
1060,,d,20100830,41.50,41.50,41.50,41.50,502277
1060,,d,20100829,41.40,46.10,41.40,46.10,192465
1060,,d,20100828,38.00,46.00,38.00,46.00,37265
1060,,d,20100827,41.00,46.10,38.00,46.10,25014
1060,,d,20100826,37.00,42.20,35.10,42.20,633098
1060,,d,20100825,41.60,41.60,39.00,39.00,17389
1060,,d,20100824,45.50,45.50,41.80,41.80,9657
1060,,d,20100823,38.80,46.40,38.80,46.40,81056
1060,,d,20100822,43.10,52.50,43.10,43.10,121468
1060,,d,20100821,49.30,49.30,40.50,47.80,364727
1060,,d,20100820,44.90,44.90,44.90,44.90,1000
1060,,d,20100819,33.50,40.90,33.50,40.90,2286423
1060,,d,20100818,37.00,37.20,37.00,37.20,5327
1060,,d,20100817,33.90,33.90,33.90,33.90,1566
1060,,d,20100816,32.30,37.60,32.30,37.60,14936
1060,,d,20100815,0.00,0.00,0.00,0.00,0
1060,,d,20100814,36.10,36.10,34.20,34.20,381181
1060,,d,20100813,35.80,36.80,32.50,33.00,41336
1060,,d,20100812,36.10,36.10,36.10,36.10,583
1060,,d,20100811,36.00,36.20,36.00,36.00,92711
1060,,d,20100810,0.00,0.00,0.00,37.90,0
1060,,d,20100809,0.00,0.00,0.00,37.90,0
1060,,d,20100808,37.90,37.90,37.90,37.90,436218
1060,,d,20100807,34.50,37.20,34.50,34.50,32279
1060,,d,20100806,38.20,38.40,31.70,34.00,131613
1060,,d,20100805,34.00,35.00,33.50,35.00,7598
1060,,d,20100804,36.00,39.00,33.70,33.70,234372
1060,,d,20100803,33.10,36.30,29.90,36.30,49400
1060,,d,20100802,33.90,36.10,33.00,33.00,67132
1060,,d,20100801,37.30,39.90,32.90,32.90,1058705
1060,,d,20100731,37.50,37.50,36.30,36.30,1000
1060,,d,20100730,35.90,40.30,33.60,40.30,756625
1060,,d,20100729,35.00,36.80,35.00,36.70,18743
1060,,d,20100728,35.90,35.90,34.70,34.70,9800
1060,,d,20100727,30.60,37.10,30.60,36.00,588563
1060,,d,20100726,34.10,37.10,33.60,33.80,21680
1060,,d,20100725,33.70,36.80,33.70,33.90,32283
1060,,d,20100724,35.60,38.10,32.00,33.50,125500
1060,,d,20100723,38.70,38.70,35.20,35.50,368752
1060,,d,20100722,37.10,40.00,33.60,38.90,2492549
1060,,d,20100721,34.80,38.10,31.30,37.00,3345905
1060,,d,20100720,34.70,34.70,34.70,34.70,1401
1060,,d,20100719,37.90,37.90,34.50,34.50,63513
1060,,d,20100718,35.80,39.60,32.50,36.00,71046
1060,,d,20100717,36.90,39.80,33.20,36.00,620619
1060,,d,20100716,38.30,42.50,36.20,36.20,1851770
1060,,d,20100715,43.80,43.80,39.60,39.60,3124
1060,,d,20100714,40.50,43.80,36.00,43.80,914614
1060,,d,20100713,38.30,41.50,34.20,39.90,2290666
1060,,d,20100712,39.00,42.70,35.70,37.80,31117
1060,,d,20100711,42.00,42.00,38.30,38.90,23728
1060,,d,20100710,43.10,43.10,42.00,42.00,108764
1060,,d,20100709,40.80,44.80,36.90,44.80,301641
1060,,d,20100708,45.60,45.60,39.00,40.80,83365
1060,,d,20100707,43.70,43.70,42.70,42.70,6121
1060,,d,20100706,43.10,43.10,39.60,39.90,43802
1060,,d,20100705,43.60,43.60,43.60,43.60,43030
1060,,d,20100704,43.70,47.40,41.60,42.90,89149
1060,,d,20100703,44.80,49.10,43.60,43.60,96577
1060,,d,20100702,43.30,51.25,43.10,44.80,4589928
1060,,d,20100701,48.20,48.20,46.70,46.70,1513667
1060,,d,20100630,45.10,45.10,43.90,43.90,1010908
1060,,d,20100629,42.20,42.20,41.00,41.00,1484012
1060,,d,20100628,40.30,40.30,39.20,39.20,1231023
1060,,d,20100627,35.00,37.40,35.00,36.90,2516811
1060,,d,20100626,36.30,37.50,34.00,34.90,3375143
1060,,d,20100624,34.60,36.50,33.40,36.50,2452669
1060,,d,20100623,34.50,37.50,31.40,33.50,6732752
1060,,d,20100622,32.10,34.90,30.00,34.70,5730878
1060,,d,20100621,32.00,35.50,32.00,32.00,4292529
1060,,d,20100620,37.10,39.60,33.30,33.30,2975354
1060,,d,20100619,41.40,41.40,37.00,37.00,1000
1060,,d,20100618,42.00,42.00,41.10,41.10,881712
1060,,d,20100617,37.30,42.50,37.30,42.50,1607043
1060,,d,20100616,40.90,41.60,39.40,39.40,1617243
1060,,d,20100615,40.70,44.10,37.00,43.50,3103764
1060,,d,20100614,42.90,44.50,36.60,40.60,2937939
1060,,d,20100613,33.70,40.50,33.30,40.50,1878495
1060,,d,20100612,37.70,43.70,36.50,36.90,1086406
1060,,d,20100611,37.40,40.40,35.20,40.40,350415
1060,,d,20100610,34.20,37.40,30.60,37.40,1330844
1060,,d,20100609,31.40,34.10,31.40,34.00,439263
1060,,d,20100608,34.30,35.20,31.00,31.00,306845
1060,,d,20100607,34.20,34.20,34.20,34.20,500
1060,,d,20100606,37.90,37.90,37.90,37.90,500
1060,,d,20100601,42.10,42.10,37.90,42.10,35918
1060,,d,20100531,43.00,44.00,42.10,42.10,279000
1060,,d,20100530,44.50,46.00,40.20,44.50,240858
1060,,d,20100528,41.00,44.80,37.70,44.50,32340
1060,,d,20100527,37.50,41.10,36.50,41.00,35354
1060,,d,20100526,37.20,37.80,37.20,37.80,209626
1060,,d,20100524,37.80,39.80,37.80,39.80,232041
1060,,d,20100523,42.20,42.20,39.80,39.80,50444
1060,,d,20100522,41.80,46.00,37.90,42.20,450444
1060,,d,20100521,38.60,41.90,38.60,41.90,69697
1060,,d,20100518,41.40,41.40,41.40,41.40,43998
1060,,d,20100517,41.30,41.30,41.30,41.30,55349
1060,,d,20100515,50.00,55.25,45.80,45.80,113821
1060,,d,20100514,52.50,52.50,49.80,50.25,82916
1060,,d,20100512,53.25,54.75,53.25,54.75,23908
1060,,d,20100511,62.75,69.25,57.00,57.00,1418210
1060,,d,20100510,56.50,64.25,53.25,63.00,183825
1060,,d,20100508,49.00,59.00,49.00,59.00,210486
1060,,d,20100507,54.00,54.00,54.00,54.00,5000
1060,,d,20100506,53.75,53.75,53.75,53.75,1000
1060,,d,20100505,44.70,49.00,44.70,49.00,100000
1060,,d,20100504,43.80,44.60,43.80,44.60,1095367
1060,,d,20100503,48.10,48.10,45.60,45.60,61702
1060,,d,20100502,48.20,48.20,45.80,45.80,39998
1060,,d,20100501,44.90,45.10,44.90,45.00,91735
1060,,d,20100430,45.00,48.90,45.00,48.90,246706
1060,,d,20100429,49.00,49.00,49.00,49.00,24421
1060,,d,20100428,48.90,48.90,48.90,48.90,3591
1060,,d,20100427,46.90,49.60,44.90,48.90,217589
1060,,d,20100425,48.90,48.90,44.00,45.10,141366
1060,,d,20100424,53.75,58.50,48.40,48.60,197020
1060,,d,20100423,53.50,53.50,53.50,53.50,9942
1060,,d,20100422,52.25,53.75,47.30,53.75,260790
1060,,d,20100421,51.75,52.50,51.75,52.50,202830
1060,,d,20100420,54.25,54.75,54.25,54.75,151143
1060,,d,20100419,61.50,61.50,58.00,58.00,189874
1060,,d,20100418,55.75,56.00,55.75,56.00,312229
1060,,d,20100417,62.00,66.75,57.00,57.00,29214
1060,,d,20100416,61.50,62.75,61.50,62.75,101440
1060,,d,20100415,67.00,80.25,66.75,67.75,122254
1060,,d,20100414,72.50,73.75,72.50,73.75,108502
1060,,d,20100413,82.50,82.50,75.50,79.25,250770
1060,,d,20100412,88.25,97.25,82.25,82.25,306426
1060,,d,20100411,91.25,91.25,91.25,91.25,238481
1060,,d,20100410,102.00,102.00,89.75,89.75,223473
1060,,d,20100409,111.50,119.25,99.25,99.25,253046
1060,,d,20100408,99.00,109.75,99.00,109.75,243735
1060,,d,20100407,100.75,100.75,100.25,100.25,134226
1060,,d,20100406,98.75,106.00,98.75,101.50,239464
1060,,d,20100404,97.50,97.50,97.50,97.50,19682
1060,,d,20100403,89.50,89.50,88.00,88.75,50955
1060,,d,20100402,74.00,83.50,74.00,82.25,333083
1060,,d,20100401,76.25,76.25,76.25,76.25,184733
1060,,d,20100331,79.00,79.00,77.25,77.25,4913
1060,,d,20100330,68.25,72.00,68.25,72.00,37854
1060,,d,20100329,60.50,65.75,57.75,65.75,38013
1060,,d,20100328,63.25,63.25,62.75,62.75,7827
1060,,d,20100327,57.50,59.25,57.50,57.50,199979
1060,,d,20100326,55.25,55.25,55.00,55.00,399183
1060,,d,20100325,49.90,54.00,49.90,54.00,12109
1060,,d,20100324,44.30,53.25,44.30,49.80,5420
1060,,d,20100323,50.50,55.75,46.10,48.50,64593
1060,,d,20100322,50.25,61.00,50.25,50.75,25338
1060,,d,20100321,50.75,55.75,50.75,55.50,2941
1060,,d,20100320,50.75,61.25,50.75,50.75,8219
1060,,d,20100319,47.40,56.00,47.40,56.00,30684
1060,,d,20100317,52.75,52.75,50.00,51.00,9200
1060,,d,20100316,51.50,52.75,48.80,52.75,8418
1060,,d,20100315,52.75,56.25,52.50,52.50,34331
1060,,d,20100314,47.10,51.75,42.50,51.75,94744
1060,,d,20100313,52.00,52.00,47.10,47.10,46322
1060,,d,20100311,56.75,61.75,51.75,51.75,31095
1060,,d,20100310,47.20,57.25,47.10,57.25,4276
1060,,d,20100309,45.00,52.25,44.10,52.25,39592
1060,,d,20100308,42.20,48.40,42.10,48.40,15177
1060,,d,20100307,41.90,45.90,38.10,45.90,62368
1060,,d,20100306,45.90,45.90,41.50,41.80,29442
1060,,d,20100305,43.00,46.90,41.00,46.10,55928
1060,,d,20100304,49.70,49.70,41.90,42.70,9265
1060,,d,20100303,51.00,51.00,46.10,46.40,31714
1060,,d,20100302,54.50,60.00,51.00,51.00,26349
1060,,d,20100301,50.50,54.75,50.50,54.75,3386
1060,,d,20100228,55.00,59.00,52.00,54.75,13538
1060,,d,20100227,56.25,56.25,51.00,55.00,19561
1060,,d,20100226,52.25,56.25,52.25,56.25,8209
1060,,d,20100225,56.50,56.75,56.00,56.75,10761
1060,,d,20100224,51.00,56.75,46.80,56.75,15059
1060,,d,20100223,43.70,52.75,43.70,51.75,671811
1060,,d,20100222,48.40,48.70,42.20,48.40,290857
1060,,d,20100221,46.70,46.70,46.70,46.70,109143
1060,,d,20100220,46.00,46.00,43.30,51.75,117874
1060,,d,20100219,45.10,48.70,41.60,47.20,1482523
1060,,d,20100218,53.00,55.00,45.50,46.00,311254
1060,,d,20100217,47.30,50.50,47.10,50.25,275063
1060,,d,20100216,46.00,47.30,46.00,46.50,83258
1060,,d,20100215,46.80,51.00,42.60,45.20,732279
1060,,d,20100214,44.70,48.20,44.70,46.80,330449
1060,,d,20100213,44.70,48.40,40.10,44.70,744948
1060,,d,20100212,51.00,51.25,42.70,44.40,328966
1060,,d,20100210,49.50,49.50,46.60,46.60,14954
1060,,d,20100209,45.10,45.10,45.10,45.10,22573
1060,,d,20100206,0.00,0.00,0.00,41.00,0
1060,,d,20100107,0.00,41.50,37.80,41.00,200002
1060,,d,20100106,0.00,37.80,37.80,37.80,1000
1060,,d,20100105,0.00,37.50,34.90,37.50,374101
1060,,d,20100104,0.00,35.20,34.30,34.90,76433
1060,,d,20100103,0.00,34.00,33.80,34.00,1771000
1060,,d,20100102,0.00,34.30,33.60,33.60,2032
1060,,d,20100101,0.00,33.90,33.90,33.90,701
1060,,d,20091231,0.00,34.00,34.00,34.00,500
1060,,d,20091230,0.00,34.10,34.10,34.10,500
1060,,d,20091229,0.00,34.00,34.00,34.00,1717
1060,,d,20091228,0.00,38.10,33.30,34.00,87764
1060,,d,20091227,0.00,37.10,34.20,37.00,778169
1060,,d,20091226,0.00,35.40,33.30,35.40,709510
1060,,d,20091225,0.00,33.50,33.20,33.50,6000
1060,,d,20091224,0.00,33.30,33.30,33.30,50000
1060,,d,20091223,0.00,33.40,33.30,33.30,1586
1060,,d,20091222,0.00,34.20,34.00,34.00,1844
1060,,d,20091221,0.00,34.50,30.80,34.50,212720
1060,,d,20091220,0.00,34.50,34.20,34.20,8671
1060,,d,20091219,0.00,41.30,38.00,38.00,380982
1060,,d,20091218,0.00,50.00,41.50,41.50,62830
1060,,d,20091217,0.00,51.75,43.90,46.10,8237
1060,,d,20091216,0.00,49.90,45.40,47.20,242359
1060,,d,20091215,0.00,46.00,45.00,45.40,583063
1060,,d,20091214,0.00,44.00,42.50,44.00,747109
1060,,d,20091213,0.00,44.00,38.50,40.00,3955713
1060,,d,20091212,0.00,40.90,36.40,40.00,284139
1060,,d,20091211,0.00,39.90,39.80,39.80,25466
1060,,d,20091210,0.00,39.80,39.70,39.80,2781424
1060,,d,20091209,0.00,44.10,36.10,44.10,2648053
1060,,d,20091208,0.00,42.90,38.20,40.10,15438
1060,,d,20091207,0.00,47.90,39.40,39.40,32646
1060,,d,20091206,0.00,48.00,43.70,43.70,21800
1060,,d,20091205,0.00,49.00,48.50,48.50,2220
1060,,d,20091204,0.00,49.00,49.00,49.00,968
1060,,d,20091203,0.00,48.25,48.00,48.25,3947
1060,,d,20091202,0.00,48.00,48.00,48.00,28395
1060,,d,20091201,0.00,48.00,48.00,48.00,1354
1060,,d,20091130,0.00,0.00,0.00,48.25,0
1060,,d,20091129,0.00,48.25,48.25,48.25,10253
1060,,d,20091128,0.00,44.00,44.00,44.00,2211
1060,,d,20091127,0.00,0.00,0.00,44.00,0
1060,,d,20091126,0.00,0.00,0.00,44.00,0
1060,,d,20091125,0.00,44.00,44.00,44.00,1408
1060,,d,20091124,0.00,46.00,44.00,44.00,13317
1060,,d,20091123,0.00,46.00,46.00,46.00,5011
1060,,d,20091122,0.00,46.00,46.00,46.00,1139
1060,,d,20091121,0.00,46.00,46.00,46.00,1000
1060,,d,20091120,0.00,46.00,45.00,46.00,17073
1060,,d,20091119,0.00,0.00,0.00,45.00,0
1060,,d,20091118,0.00,48.00,45.00,45.00,12023
1060,,d,20091116,0.00,47.00,47.00,47.00,4018
1060,,d,20091115,0.00,47.00,47.00,47.00,11048
1060,,d,20091114,0.00,44.00,44.00,44.00,1492
1060,,d,20091113,0.00,44.00,44.00,44.00,3254
1060,,d,20091112,0.00,44.00,42.00,44.00,18507
1060,,d,20091111,0.00,42.00,38.75,42.00,52571
1060,,d,20091110,0.00,42.50,42.50,42.50,9971
1060,,d,20091109,0.00,47.00,47.00,47.00,3905
1060,,d,20091108,0.00,48.00,46.00,48.00,127594
1060,,d,20091107,0.00,46.00,46.00,46.00,1213
1060,,d,20091106,0.00,46.00,46.00,46.00,256
1060,,d,20091105,0.00,46.00,46.00,46.00,686
1060,,d,20091104,0.00,46.00,46.00,46.00,579
1060,,d,20091103,0.00,46.00,46.00,46.00,7720
1060,,d,20091102,0.00,46.00,46.00,46.00,10602
1060,,d,20091101,0.00,46.00,46.00,46.00,2007
1060,,d,20091031,0.00,46.00,46.00,46.00,1749
1060,,d,20091030,0.00,46.00,46.00,46.00,3405
1060,,d,20091029,0.00,46.00,46.00,46.00,2642
1060,,d,20091028,0.00,51.00,46.00,46.00,288569
1060,,d,20091027,0.00,51.00,51.00,51.00,5644
1060,,d,20091026,0.00,51.00,51.00,51.00,24269
1060,,d,20091025,0.00,51.00,51.00,51.00,18349
1060,,d,20091024,0.00,51.00,51.00,51.00,7812
1060,,d,20091023,0.00,51.00,51.00,51.00,11779
1060,,d,20091022,0.00,51.00,50.00,51.00,31846
1060,,d,20091021,0.00,50.00,50.00,50.00,1903
1060,,d,20091020,0.00,50.00,50.00,50.00,5457
1060,,d,20091019,0.00,50.00,50.00,50.00,4000
1060,,d,20091018,0.00,55.25,50.00,50.00,8397
1060,,d,20091017,0.00,0.00,0.00,78.50,0
1060,,d,20091016,0.00,0.00,0.00,78.50,0
1060,,d,20091015,0.00,0.00,0.00,78.50,0
1060,,d,20091014,0.00,0.00,0.00,78.50,0
1060,,d,20091013,0.00,0.00,0.00,78.50,0
1060,,d,20091012,0.00,0.00,0.00,78.50,0
1060,,d,20091011,0.00,0.00,0.00,78.50,0
1060,,d,20091010,0.00,0.00,0.00,78.50,0
1060,,d,20091009,0.00,0.00,0.00,78.50,0
1060,,d,20090501,0.00,0.00,0.00,78.50,0
1060,,d,20090424,0.00,78.50,78.50,78.50,1651
1060,,d,20090423,0.00,71.50,59.00,71.50,72599
1060,,d,20090422,0.00,65.00,59.00,65.00,58582
1060,,d,20090421,0.00,65.00,58.75,65.00,11458880
1060,,d,20090419,0.00,65.25,53.75,65.25,10270175
1060,,d,20090418,0.00,59.50,59.50,59.50,2000
1060,,d,20090417,0.00,66.00,54.00,66.00,62737
1060,,d,20090416,0.00,67.75,55.75,60.00,26856231
1060,,d,20090415,0.00,61.75,58.00,61.75,7215415
1060,,d,20090414,0.00,64.00,61.25,62.00,6323422
1060,,d,20090413,0.00,62.75,61.25,61.25,9683333
1060,,d,20090412,0.00,68.00,67.00,68.00,2873333
1060,,d,20090411,0.00,68.00,66.00,68.00,1426262
1060,,d,20090404,0.00,72.00,59.50,66.50,3262172
1060,,d,20090403,0.00,66.00,61.25,66.00,5600505
1060,,d,20090402,0.00,69.25,56.75,68.00,8151639
1060,,d,20090401,0.00,70.00,63.00,63.00,10651
1060,,d,20090331,0.00,71.00,58.50,70.00,21158341
1060,,d,20090330,0.00,64.75,53.25,64.75,6478555
1060,,d,20090329,0.00,59.00,59.00,59.00,500000
1060,,d,20090328,0.00,53.75,53.75,53.75,852526
1060,,d,20090327,0.00,49.00,49.00,49.00,6541726
1060,,d,20090326,0.00,44.75,36.75,44.75,15573257
1060,,d,20090325,0.00,40.75,36.75,40.75,16386529
1060,,d,20090324,0.00,37.25,34.00,37.25,38996859
1060,,d,20090323,0.00,34.00,30.00,34.00,15358856
1060,,d,20090322,0.00,36.00,31.10,31.10,23157535
1060,,d,20090321,0.00,41.00,34.50,34.50,25756867
1060,,d,20090320,0.00,38.30,31.50,38.30,69940038
1060,,d,20090319,0.00,35.00,30.80,34.90,19880474
1060,,d,20090318,0.00,34.00,27.90,34.00,279257565
1060,,d,20090317,0.00,35.60,29.20,31.00,82862774
1060,,d,20090316,0.00,46.00,43.20,43.20,23495
1060,,d,20090315,0.00,56.25,46.25,48.00,32715694
1060,,d,20090314,0.00,56.00,51.25,51.25,63716
1060,,d,20090313,0.00,63.00,56.75,56.75,748196
1060,,d,20090312,0.00,69.00,63.00,63.00,45019
1060,,d,20090311,0.00,77.00,69.75,69.75,35740
1060,,d,20090310,0.00,77.25,77.00,77.25,1023489
1060,,d,20090309,0.00,94.00,85.50,85.50,462675
1060,,d,20090308,0.00,101.00,91.00,95.00,19921
1060,,d,20090307,0.00,115.00,95.00,95.00,64235
1060,,d,20090306,0.00,127.75,104.75,104.75,1110003
1060,,d,20090305,0.00,116.25,116.25,116.25,900
1060,,d,20090304,0.00,129.50,106.00,129.00,415500
1060,,d,20090303,0.00,143.75,117.75,117.75,163983
1060,,d,20090302,0.00,130.75,119.00,130.75,360707
1060,,d,20090301,0.00,130.75,118.00,119.00,5896
1060,,d,20090228,0.00,130.00,107.75,119.00,123002
1060,,d,20090227,0.00,119.50,119.50,119.50,110500
1060,,d,20090226,0.00,108.75,100.00,108.75,33884
1060,,d,20090225,0.00,99.00,81.50,99.00,575897
1060,,d,20090224,0.00,99.00,81.00,90.00,50889
1060,,d,20090223,0.00,110.00,90.00,90.00,99630
1060,,d,20090222,0.00,106.00,89.25,100.00,112344
1060,,d,20090221,0.00,100.00,91.00,99.00,10219
1060,,d,20090220,0.00,91.00,81.25,91.00,102685
1060,,d,20090219,0.00,91.00,90.25,90.25,3745
1060,,d,20090218,0.00,101.00,100.00,100.25,1103270
1060,,d,20090217,0.00,112.00,101.25,101.25,46632
1060,,d,20090216,0.00,125.00,112.50,112.50,65733
1060,,d,20090215,0.00,152.50,125.00,125.00,3499877
1060,,d,20090214,0.00,138.75,113.75,138.75,111319
1060,,d,20090213,0.00,154.00,126.25,126.25,5118000
1060,,d,20090212,0.00,140.25,114.75,140.25,312854
1060,,d,20090211,0.00,127.50,104.50,127.50,2373204
1060,,d,20090210,0.00,116.00,105.00,116.00,5521574
1060,,d,20090209,0.00,105.50,86.50,105.50,5964260
1060,,d,20090208,0.00,105.75,96.00,96.00,37181
1060,,d,20090207,0.00,96.25,78.75,96.25,568147
1060,,d,20090206,0.00,106.50,87.50,87.50,4303593
1060,,d,20090205,0.00,97.50,88.00,97.00,7363
1060,,d,20090204,0.00,88.75,72.75,88.75,194409
1060,,d,20090202,0.00,80.75,80.75,80.75,250
1060,,d,20090201,0.00,73.50,73.50,73.50,300
1060,,d,20090131,0.00,67.00,55.00,67.00,49140
1060,,d,20090130,0.00,69.00,57.50,61.00,80767
1060,,d,20090129,0.00,63.75,52.25,63.75,97486
1060,,d,20090128,0.00,58.00,52.25,58.00,149546
1060,,d,20090127,0.00,61.00,55.00,58.00,41000
1060,,d,20090126,0.00,65.00,58.50,58.50,1947359
1060,,d,20090125,0.00,64.75,53.25,64.75,5142546
1060,,d,20090124,0.00,59.00,55.00,59.00,189657
1060,,d,20090123,0.00,68.00,56.00,56.00,5310271
1060,,d,20090119,0.00,62.00,57.75,62.00,545227
1060,,d,20090118,0.00,69.25,56.75,64.00,3985474
1060,,d,20090117,0.00,63.50,52.00,63.00,4910872
1060,,d,20090116,0.00,57.75,47.25,57.75,10823749
1060,,d,20090115,0.00,52.50,52.50,52.50,25640
1060,,d,20090111,0.00,64.50,53.00,64.50,3563087
1060,,d,20090110,0.00,58.75,48.25,58.75,10269271
1060,,d,20090109,0.00,64.75,53.25,53.50,10463227
1060,,d,20090108,0.00,59.00,57.00,59.00,24690
1060,,d,20090107,0.00,54.20,54.20,54.20,198627
1060,,d,20090103,0.00,49.30,44.00,49.30,341488
1060,,d,20090102,0.00,44.90,40.00,44.90,329697
1060,,d,20090101,0.00,40.90,33.50,40.90,880557
1060,,d,20081231,0.00,45.40,37.20,37.20,316111
1060,,d,20081230,0.00,41.30,41.30,41.30,987654
1060,,d,20081229,0.00,37.60,31.00,37.60,1124243
1060,,d,20081228,0.00,34.20,34.20,34.20,2260000
1060,,d,20081227,0.00,38.00,31.40,38.00,351000
1060,,d,20081226,0.00,34.90,34.80,34.80,122212
1060,,d,20081225,0.00,31.80,29.00,31.80,5054
1060,,d,20081224,0.00,29.00,28.00,29.00,22447
1060,,d,20081223,0.00,29.00,28.00,28.00,8929
1060,,d,20081222,0.00,28.00,28.00,28.00,7804
1060,,d,20081221,0.00,30.80,26.00,28.00,29396
1060,,d,20081220,0.00,30.80,27.00,28.00,116297
1060,,d,20081219,0.00,30.00,27.00,28.00,40703
1060,,d,20081218,0.00,30.00,28.00,30.00,9574
1060,,d,20081217,0.00,28.00,28.00,28.00,1968
1060,,d,20081215,0.00,30.00,28.00,28.00,662187
1060,,d,20081214,0.00,30.00,30.00,30.00,1379
1060,,d,20081213,0.00,31.00,29.00,30.00,682209
1060,,d,20081212,0.00,33.00,27.00,29.00,2476559
1060,,d,20081207,0.00,32.00,30.00,30.00,728200
1060,,d,20081206,0.00,30.00,30.00,30.00,2975
1060,,d,20081205,0.00,33.00,30.00,30.00,5445700
1060,,d,20081204,0.00,32.00,30.00,30.00,2625436
1060,,d,20081203,0.00,30.00,30.00,30.00,59163
1060,,d,20081202,0.00,30.00,30.00,30.00,1300
1060,,d,20081129,0.00,28.85,28.85,28.85,1677348
1060,,d,20081128,0.00,26.35,26.35,26.35,3000000
1060,,d,20081121,0.00,24.00,24.00,24.00,100008
1060,,d,20081120,0.00,26.65,21.85,21.85,14104012
1060,,d,20081119,0.00,24.25,19.85,24.25,92393991
1060,,d,20081118,0.00,22.05,22.05,22.05,5494000
1060,,d,20081117,0.00,24.50,24.50,24.50,5000
1060,,d,20081116,0.00,27.00,27.00,27.00,1000
1060,,d,20081113,0.00,29.75,29.75,29.75,1000
1060,,d,20081112,0.00,14.25,14.25,14.25,1800
1060,,d,20081111,0.00,13.00,11.00,13.00,6000000
1060,,d,20081110,0.00,12.00,12.00,12.00,19000000
1060,,d,20081109,0.00,11.00,11.00,11.00,100000000
1060,,d,20081106,0.00,69.75,69.75,69.75,126547
1060,,d,20081104,0.00,77.25,77.25,77.25,300
1060,,d,20081103,0.00,70.25,70.25,70.25,1111
1060,,d,20081031,0.00,68.25,62.00,64.00,2000908
1060,,d,20081030,0.00,75.00,62.25,62.25,402180
1060,,d,20081027,0.00,69.00,56.50,69.00,8540587
1060,,d,20081026,0.00,67.00,62.75,62.75,273293
1060,,d,20081025,0.00,69.50,69.50,69.50,3000
1060,,d,20081023,0.00,77.00,77.00,77.00,300
1060,,d,20081022,0.00,70.00,70.00,70.00,222
1060,,d,20081020,0.00,77.75,63.75,77.75,431198
1060,,d,20081019,0.00,70.75,58.25,70.75,313429
1060,,d,20081018,0.00,64.50,64.50,64.50,11111
1060,,d,20081017,0.00,71.50,71.50,71.50,1000
1060,,d,20081016,0.00,96.75,79.25,79.25,1200
1060,,d,20081015,0.00,88.00,88.00,88.00,1000
1060,,d,20081014,0.00,80.00,71.00,80.00,8767
1060,,d,20081013,0.00,73.00,62.75,73.00,9303018
1060,,d,20081011,0.00,69.50,69.50,69.50,524169
1060,,d,20081010,0.00,80.25,65.75,77.00,52808776
1060,,d,20081009,0.00,73.00,73.00,73.00,1010
1060,,d,20081008,0.00,99.00,81.00,81.00,12323
1060,,d,20081007,0.00,90.00,74.00,90.00,9822261
1060,,d,20081006,0.00,82.00,67.50,82.00,1030273
1060,,d,20081005,0.00,83.00,74.75,74.75,99988
1060,,d,20081004,0.00,83.00,69.75,83.00,8607645
1060,,d,20080929,0.00,94.50,77.50,77.50,94771073
1060,,d,20080928,0.00,86.00,71.25,86.00,115639037
1060,,d,20080927,0.00,79.00,79.00,79.00,13850982
1060,,d,20080926,0.00,106.75,87.75,87.75,70285254
1060,,d,20080925,0.00,118.75,97.25,97.25,24105117
1060,,d,20080924,0.00,108.75,89.25,108.00,29256751
1060,,d,20080923,0.00,170.00,12.00,99.00,211188936
1060,,d,20080922,0.00,65.00,65.00,65.00,46852239
1060,,d,20080921,0.00,65.00,65.00,65.00,2908802
1060,,d,20080920,0.00,65.00,65.00,65.00,32240842
1060,,d,20080919,0.00,65.00,65.00,65.00,11729344
1060,,d,20080918,0.00,65.00,65.00,65.00,12304115
1060,,d,20080917,0.00,65.00,65.00,65.00,12035142
1060,,d,20080916,0.00,65.00,65.00,65.00,9373599
1060,,d,20080914,0.00,65.00,64.75,65.00,22564719
1060,,d,20080913,0.00,65.00,65.00,65.00,26908272
1060,,d,20080912,0.00,65.00,65.00,65.00,8225100
1060,,d,20080910,0.00,65.00,65.00,65.00,6884700
1060,,d,20080909,0.00,65.00,65.00,65.00,10996095
1060,,d,20080908,0.00,65.00,65.00,65.00,11105081
1060,,d,20080827,0.00,88.00,85.00,88.00,567460
1060,,d,20080826,0.00,92.00,83.00,85.00,57768
1060,,d,20080825,0.00,84.00,80.00,84.00,1002461
1060,,d,20080824,0.00,88.00,87.00,87.00,6000
1060,,d,20080823,0.00,88.00,72.00,87.00,115819
1060,,d,20080822,0.00,80.00,80.00,80.00,5000
1060,,d,20080821,0.00,82.00,67.25,80.00,696933
1060,,d,20080820,0.00,85.00,74.70,74.70,506667
1060,,d,20080819,0.00,83.00,83.00,83.00,707
1060,,d,20080818,0.00,86.50,86.40,86.40,418933
1060,,d,20080817,0.00,96.00,96.00,96.00,1000
1060,,d,20080816,0.00,96.80,79.20,96.80,1307937
1060,,d,20080815,0.00,88.00,72.00,88.00,1307757
1060,,d,20080814,0.00,80.00,72.00,80.00,648055
1060,,d,20080813,0.00,84.00,75.60,80.00,511803
1060,,d,20080812,0.00,84.00,84.00,84.00,1111
1060,,d,20080811,0.00,90.55,80.00,90.55,212906
1060,,d,20080809,0.00,100.50,82.35,82.35,1135111
1060,,d,20080807,0.00,91.50,91.50,91.50,2000
1060,,d,20080803,0.00,101.25,83.25,83.25,17000
1060,,d,20080802,0.00,92.25,92.25,92.25,1111
1060,,d,20080801,0.00,102.50,90.00,102.50,12923
1060,,d,20080731,0.00,93.25,93.25,93.25,1111
1060,,d,20080730,0.00,126.50,103.50,103.50,531000
1060,,d,20080729,0.00,115.00,115.00,115.00,9000
1060,,d,20080728,0.00,104.75,100.00,104.75,8000
1060,,d,20080727,0.00,95.25,90.00,95.25,10000
1060,,d,20080726,0.00,86.75,71.25,86.75,54923
1060,,d,20080714,0.00,79.00,79.00,79.00,27980
1060,,d,20080713,0.00,72.00,69.00,72.00,62040
1060,,d,20080712,0.00,66.00,64.00,66.00,163188
1060,,d,20080711,0.00,78.00,64.00,64.00,25729
1060,,d,20080709,0.00,71.00,71.00,71.00,600
1060,,d,20080708,0.00,96.25,78.75,78.75,900
1060,,d,20080707,0.00,106.50,87.50,87.50,551
1060,,d,20080706,0.00,116.50,95.50,97.00,269709
1060,,d,20080705,0.00,106.00,106.00,106.00,1931
1060,,d,20080704,0.00,118.25,106.75,106.75,10300
1060,,d,20080703,0.00,118.50,97.00,118.50,10551
1060,,d,20080702,0.00,107.75,107.75,107.75,2010
1060,,d,20080701,0.00,98.00,98.00,98.00,305
1060,,d,20080630,0.00,89.25,73.25,89.25,55300
1060,,d,20080629,0.00,81.25,66.75,81.25,737992
1060,,d,20080628,0.00,82.00,74.00,74.00,4300
1060,,d,20080627,0.00,82.00,80.00,82.00,900
1060,,d,20080626,0.00,74.75,74.75,74.75,12345
1060,,d,20080625,0.00,68.00,68.00,68.00,1895
1060,,d,20080624,0.00,83.00,83.00,75.50,400
1060,,d,20080623,0.00,92.00,75.50,75.50,100200
1060,,d,20080621,0.00,83.75,83.75,83.75,1000
1060,,d,20080620,0.00,76.50,76.50,76.50,42000
1060,,d,20080619,0.00,102.50,84.00,85.00,917
1060,,d,20080618,0.00,93.25,93.25,93.25,204333
1060,,d,20080617,0.00,103.50,103.50,103.50,122422
1060,,d,20080616,0.00,115.00,115.00,115.00,500
1060,,d,20080615,0.00,115.25,115.25,115.25,212674
1060,,d,20080614,0.00,128.00,112.00,128.00,8240
1060,,d,20080613,0.00,124.25,124.25,124.25,762675
1060,,d,20080612,0.00,138.00,123.00,138.00,640
1060,,d,20080611,0.00,132.50,132.50,132.50,32000
1060,,d,20080610,0.00,160.00,132.50,132.50,31300
1060,,d,20080609,0.00,147.00,125.75,147.00,2076693
1060,,d,20080608,0.00,155.00,139.50,139.50,79787
1060,,d,20080606,0.00,173.00,155.00,155.00,291169
1060,,d,20080605,0.00,191.00,172.00,172.00,257701
1060,,d,20080604,0.00,212.00,190.75,191.00,614239
1060,,d,20080528,0.00,195.75,179.00,195.75,80576
1060,,d,20080527,0.00,178.00,178.00,178.00,2028
1060,,d,20080525,0.00,216.00,178.25,178.25,40996
1060,,d,20080523,0.00,198.00,181.00,198.00,9042
1060,,d,20080522,0.00,181.00,174.00,181.00,24644
1060,,d,20080520,0.00,176.00,145.00,176.00,80010
1060,,d,20080519,0.00,162.00,161.00,161.00,11431
1060,,d,20080518,0.00,179.00,161.25,161.25,152166
1060,,d,20080517,0.00,179.00,173.00,179.00,2612
1060,,d,20080516,0.00,179.25,179.25,179.25,12482
1060,,d,20080515,0.00,179.00,162.00,179.00,9582
1060,,d,20080514,0.00,163.00,163.00,163.00,100
1060,,d,20080513,0.00,163.00,163.00,163.00,1155
1060,,d,20080512,0.00,163.00,163.00,163.00,1000
1060,,d,20080510,0.00,164.00,164.00,164.00,105
1060,,d,20080505,0.00,182.00,182.00,182.00,1659
1060,,d,20080502,0.00,182.00,182.00,182.00,200
1060,,d,20080501,0.00,182.00,182.00,182.00,1633
1060,,d,20080430,0.00,182.00,181.00,182.00,2202
1060,,d,20080429,0.00,181.00,162.00,181.00,3228863
1060,,d,20080428,0.00,180.00,180.00,180.00,451
1060,,d,20080426,0.00,180.00,168.00,180.00,3818
1060,,d,20080424,0.00,164.00,164.00,164.00,1058
1060,,d,20080423,0.00,164.00,159.00,164.00,5123
1060,,d,20080422,0.00,157.00,157.00,157.00,6437
1060,,d,20080421,0.00,159.00,151.00,157.00,7749
1060,,d,20080420,0.00,148.00,148.00,148.00,16085
1060,,d,20080419,0.00,155.00,148.00,148.00,4536
1060,,d,20080418,0.00,162.00,148.00,148.00,1200
1060,,d,20080416,0.00,148.00,146.00,148.00,1047
1060,,d,20080415,0.00,147.00,132.50,146.00,212521
1060,,d,20080414,0.00,147.00,140.00,147.00,142451
1060,,d,20080413,0.00,147.00,133.00,140.00,133444
1060,,d,20080412,0.00,147.00,130.50,147.00,125400
1060,,d,20080411,0.00,145.00,130.00,145.00,655437
1060,,d,20080410,0.00,135.00,117.00,135.00,205000
1060,,d,20080409,0.00,130.00,118.00,130.00,107812
1060,,d,20080407,0.00,118.25,96.75,118.25,2039701
1060,,d,20080406,0.00,107.50,107.50,107.50,71050
1060,,d,20080405,0.00,97.75,89.00,97.75,114013
1060,,d,20080403,0.00,89.00,89.00,89.00,300
1060,,d,20080402,0.00,81.25,75.00,81.25,807334
1060,,d,20080401,0.00,90.00,74.00,74.00,1078275
1060,,d,20080331,0.00,82.00,82.00,82.00,12588
1060,,d,20080330,0.00,82.00,81.00,82.00,66741
1060,,d,20080329,0.00,81.00,81.00,81.00,7324
1060,,d,20080328,0.00,81.00,80.00,81.00,18187
1060,,d,20080327,0.00,84.00,79.00,80.00,1046420
1060,,d,20080326,0.00,89.00,73.00,80.00,722155
1060,,d,20080325,0.00,81.00,81.00,81.00,8974
1060,,d,20080324,0.00,81.00,81.00,81.00,38826
1060,,d,20080323,0.00,90.00,81.00,81.00,1778209
1060,,d,20080318,0.00,90.00,90.00,90.00,6961
1060,,d,20080317,0.00,90.00,90.00,90.00,34150
1060,,d,20080316,0.00,89.00,89.00,89.00,2666
1060,,d,20080315,0.00,89.00,89.00,89.00,8323
1060,,d,20080314,0.00,108.50,89.00,89.00,907318
1060,,d,20080313,0.00,109.00,98.75,98.75,1092982
1060,,d,20080312,0.00,109.50,109.50,109.50,150
1060,,d,20080229,0.00,109.50,109.50,109.50,1000
1060,,d,20080227,0.00,148.50,121.50,121.50,17083
1060,,d,20080225,0.00,148.50,148.50,135.00,150
1060,,d,20080224,0.00,144.00,135.00,135.00,123709
1060,,d,20080223,0.00,165.00,135.00,150.00,150205
1060,,d,20080222,0.00,150.00,150.00,150.00,9805
1060,,d,20080221,0.00,150.00,135.00,150.00,125341
1060,,d,20080220,0.00,150.00,128.00,150.00,250341
1060,,d,20080218,0.00,142.00,142.00,142.00,18260
1060,,d,20080216,0.00,150.00,140.25,150.00,123944
1060,,d,20080215,0.00,140.25,140.25,140.25,8721
1060,,d,20080213,0.00,127.50,105.00,127.50,172695
1060,,d,20080212,0.00,141.50,116.00,116.00,171931
1080,,d,20120204,38.30,38.30,37.00,37.00,170000
1080,,d,20120203,0.00,0.00,0.00,0.00,0
1080,,d,20120202,37.30,38.30,34.00,38.30,464791
1080,,d,20120201,40.80,40.80,36.90,37.30,433324
1080,,d,20120131,41.00,44.90,36.90,40.80,870845
1080,,d,20120130,38.80,40.90,35.00,40.90,214150
1080,,d,20120129,35.50,38.70,35.00,38.70,766168
1080,,d,20120128,37.30,42.10,34.50,35.20,893976
1080,,d,20120127,40.10,43.70,38.30,38.30,1042873
1080,,d,20120126,44.30,44.30,42.50,42.50,382720
1080,,d,20120125,44.10,44.30,43.90,44.30,40001
1080,,d,20120124,43.40,48.50,43.30,44.00,601490
1080,,d,20120123,42.50,48.00,40.50,48.00,1660811
1080,,d,20120122,42.20,48.00,39.60,45.00,1107257
1080,,d,20120121,42.40,48.20,39.60,44.00,1153019
1080,,d,20120120,43.40,52.00,43.40,43.90,452649
1080,,d,20120119,43.20,48.80,43.20,48.20,568098
1080,,d,20120118,41.90,48.00,41.90,48.00,413967
1080,,d,20120117,45.00,46.50,45.00,46.50,446344
1080,,d,20120116,42.30,51.00,42.30,50.00,248014
1080,,d,20120115,39.60,47.00,39.60,47.00,551706
1080,,d,20120114,39.30,44.00,39.30,44.00,469617
1080,,d,20120113,39.40,43.60,38.00,43.60,340287
1080,,d,20120112,35.30,43.00,35.30,41.90,1450208
1080,,d,20120111,35.10,39.20,35.10,39.20,1004178
1080,,d,20120110,36.40,41.00,36.40,38.90,1098588
1080,,d,20120109,35.10,42.80,35.10,40.40,1277318
1080,,d,20120108,38.80,41.90,34.30,39.00,2638901
1080,,d,20120107,33.30,40.60,33.30,38.10,2415118
1080,,d,20120106,33.80,40.00,33.80,37.00,490898
1080,,d,20120105,32.40,39.20,32.40,37.50,215002
1080,,d,20120104,32.40,36.40,30.00,35.90,230819
1080,,d,20120103,31.20,33.90,29.00,33.30,349206
1080,,d,20120102,28.50,32.00,28.50,32.00,70000
1080,,d,20120101,29.00,31.40,25.80,31.30,994224
1080,,d,20111231,26.20,28.60,25.00,28.60,894928
1080,,d,20111230,24.00,26.00,23.00,26.00,6393496
1080,,d,20111229,22.50,24.90,21.00,24.70,10220721
1080,,d,20111228,25.00,25.00,21.85,22.65,758606
1080,,d,20111227,27.00,27.00,22.35,24.00,256793
1080,,d,20111226,22.80,27.40,22.80,24.80,74465
1080,,d,20111225,22.80,27.00,22.80,25.00,195241
1080,,d,20111224,27.30,27.30,24.60,24.60,171927
1080,,d,20111223,25.50,25.50,25.00,25.00,154393
1080,,d,20111222,0.00,0.00,0.00,0.00,0
1080,,d,20111221,24.00,24.90,23.50,24.90,226980
1080,,d,20111220,24.40,24.40,24.40,24.40,20023896
1080,,d,20111219,29.50,29.50,27.00,27.10,285830
1080,,d,20111218,28.00,28.00,26.90,26.90,15830
1080,,d,20111217,23.60,27.00,23.60,27.00,304749
1080,,d,20111216,26.20,26.20,26.20,26.20,10000
1080,,d,20111215,27.90,28.70,24.95,26.10,128045
1080,,d,20111214,0.00,0.00,0.00,0.00,0
1080,,d,20111213,0.00,0.00,0.00,0.00,0
1080,,d,20111212,24.15,27.00,24.15,27.00,149678
1080,,d,20111211,26.20,26.80,26.20,26.80,56398
1080,,d,20111210,29.00,29.00,29.00,29.00,16489
1080,,d,20111209,25.50,27.20,25.50,27.20,47101
1080,,d,20111208,25.70,25.70,25.70,25.70,5000
1080,,d,20111207,0.00,0.00,0.00,0.00,0
1080,,d,20111206,24.10,28.40,24.10,28.40,83037
1080,,d,20111205,23.35,26.60,23.35,26.60,67502
1080,,d,20111204,26.70,26.70,25.50,25.50,8368
1080,,d,20111203,26.80,27.50,26.80,27.50,12433
1080,,d,20111202,0.00,0.00,0.00,0.00,0
1080,,d,20111201,0.00,0.00,0.00,0.00,0
1080,,d,20111130,29.50,29.50,29.50,29.50,26646
1080,,d,20111129,0.00,0.00,0.00,0.00,0
1080,,d,20111128,0.00,0.00,0.00,0.00,0
1080,,d,20111127,29.60,32.60,26.80,32.60,504580
1080,,d,20111126,0.00,0.00,0.00,0.00,0
1080,,d,20111125,25.70,29.70,24.40,29.70,374011
1080,,d,20111124,22.50,27.00,22.50,27.00,148185
1080,,d,20111123,24.50,25.00,22.70,25.00,26523
1080,,d,20111122,22.95,25.40,20.80,25.00,474988
1080,,d,20111121,22.60,23.10,22.60,23.10,5557
1080,,d,20111120,27.00,27.00,23.00,24.15,12241
1080,,d,20111119,25.10,25.10,25.10,25.10,12833
1080,,d,20111118,26.70,26.70,25.70,25.70,11644
1080,,d,20111117,27.10,27.10,27.10,27.10,6321
1080,,d,20111116,29.00,29.00,27.40,27.40,23447
1080,,d,20111115,29.20,29.30,25.60,27.00,49279
1080,,d,20111114,29.60,29.60,25.70,27.40,69458
1080,,d,20111113,32.00,32.00,27.30,27.90,195743
1080,,d,20111112,30.10,30.10,29.80,29.80,70187
1080,,d,20111111,26.60,28.80,26.60,28.50,49332
1080,,d,20111110,26.40,26.40,26.40,26.40,103782
1080,,d,20111109,27.70,27.70,27.70,27.70,5000
1080,,d,20111108,27.10,27.50,27.10,27.50,53874
1080,,d,20111107,29.10,29.30,29.10,29.30,61555
1080,,d,20111106,32.10,32.10,32.10,32.10,77447
1080,,d,20111105,33.70,34.60,33.70,34.60,37283
1080,,d,20111104,30.90,37.00,30.90,37.00,234228
1080,,d,20111103,29.50,34.10,28.20,34.10,357477
1080,,d,20111102,15.25,108.75,15.25,31.10,63712
1080,,d,20111101,26.30,29.90,25.20,10.00,435244
1080,,d,20111031,30.20,30.20,27.20,27.20,200605
1080,,d,20111030,29.00,31.90,26.20,29.20,4340155
1080,,d,20111029,32.80,34.00,27.90,29.00,445141
1080,,d,20111028,30.60,34.80,29.30,31.00,175321
1080,,d,20111027,31.70,37.20,31.50,32.10,241460
1080,,d,20111026,37.70,37.70,34.20,34.20,254627
1080,,d,20111025,41.70,41.70,38.00,38.00,169162
1080,,d,20111024,45.70,45.70,42.20,42.20,57291
1080,,d,20111023,0.00,0.00,0.00,0.00,0
1080,,d,20111022,47.10,47.10,45.90,45.90,1000
1080,,d,20111021,0.00,0.00,0.00,0.00,0
1080,,d,20111020,0.00,0.00,0.00,0.00,0
1080,,d,20111019,0.00,0.00,0.00,0.00,0
1080,,d,20111018,0.00,0.00,0.00,0.00,0
1080,,d,20111017,0.00,0.00,0.00,0.00,0
1080,,d,20111016,0.00,0.00,0.00,0.00,0
1080,,d,20111012,43.70,48.10,41.90,46.80,69640
1080,,d,20101205,41.90,46.50,39.20,46.50,223760
1080,,d,20101204,46.70,48.40,43.00,43.00,208643
1080,,d,20101203,45.10,47.40,42.00,47.40,77889
1080,,d,20101202,45.00,46.50,45.00,46.50,31043
1080,,d,20101201,41.30,45.10,41.30,45.10,288985
1080,,d,20101123,42.70,47.10,39.40,45.10,405639
1080,,d,20101122,38.10,43.00,37.90,43.00,547400
1080,,d,20101121,40.00,40.00,40.00,40.00,117025
1080,,d,20101120,0.00,0.00,0.00,0.00,0
1080,,d,20101119,0.00,0.00,0.00,0.00,0
1080,,d,20101118,0.00,0.00,0.00,0.00,0
1080,,d,20101117,0.00,0.00,0.00,0.00,0
1080,,d,20101116,0.00,0.00,0.00,0.00,0
1080,,d,20101115,0.00,0.00,0.00,0.00,0
1080,,d,20101114,0.00,0.00,0.00,0.00,0
1080,,d,20101113,0.00,0.00,0.00,0.00,0
1080,,d,20101112,39.90,46.50,38.70,40.00,1448793
1080,,d,20101111,40.30,43.00,40.30,43.00,19365
1080,,d,20101110,40.00,40.00,40.00,40.00,1528
1080,,d,20101109,40.70,40.80,33.80,40.80,31543
1080,,d,20101108,37.50,44.30,37.10,37.10,68683
1080,,d,20101107,35.60,41.00,35.60,41.00,105745
1080,,d,20101106,39.00,39.00,39.00,39.00,45677
1080,,d,20101105,37.90,41.70,35.60,41.70,143162
1080,,d,20101104,39.80,42.70,39.50,39.50,36115
1080,,d,20101103,38.90,47.50,38.90,38.90,515372
1080,,d,20101102,43.20,43.20,43.20,43.20,2540
1080,,d,20101101,40.00,48.00,40.00,48.00,322955
1080,,d,20101031,41.40,44.50,40.00,40.00,231300
1080,,d,20101030,41.50,43.50,41.50,43.00,45249
1080,,d,20101029,41.00,42.00,41.00,42.00,52427
1080,,d,20101028,37.30,40.00,37.30,40.00,64088
1080,,d,20101027,36.00,38.80,36.00,38.80,43831
1080,,d,20101026,35.60,39.40,35.40,38.70,28271
1080,,d,20101025,0.00,0.00,0.00,0.00,0
1080,,d,20101024,33.90,39.80,33.90,36.10,803278
1080,,d,20101023,0.00,0.00,0.00,0.00,0
1080,,d,20101022,36.50,36.60,30.80,36.60,13994
1080,,d,20101021,40.40,40.40,33.60,33.60,2784
1080,,d,20101020,0.00,0.00,0.00,0.00,0
1080,,d,20101019,35.90,37.00,35.90,37.00,17166
1080,,d,20101018,0.00,0.00,0.00,0.00,0
1080,,d,20101017,34.80,36.00,34.80,36.00,23682
1080,,d,20101016,38.00,38.00,38.00,38.00,2440
1080,,d,20101015,33.30,38.00,33.30,38.00,62792
1080,,d,20101014,39.00,39.00,36.70,36.70,33784
1080,,d,20101013,34.50,37.00,32.90,37.00,34210
1080,,d,20101012,30.70,35.90,30.70,35.90,66680
1080,,d,20101011,0.00,0.00,0.00,0.00,0
1080,,d,20101010,35.50,37.60,33.20,33.20,111110
1080,,d,20101009,0.00,0.00,0.00,0.00,0
1080,,d,20101008,30.20,36.30,30.20,35.50,38340
1080,,d,20101007,34.40,37.70,32.40,33.00,79114
1080,,d,20101006,0.00,0.00,0.00,0.00,0
1080,,d,20101005,0.00,0.00,0.00,0.00,0
1080,,d,20101004,38.20,41.90,34.30,34.30,267709
1080,,d,20101003,38.50,46.40,38.10,38.10,151107
1080,,d,20101002,45.30,47.40,40.60,42.20,15408
1080,,d,20101001,47.30,53.75,44.60,45.10,42838
1080,,d,20100930,0.00,0.00,0.00,0.00,0
1080,,d,20100929,44.60,49.10,40.30,49.10,320201
1080,,d,20100928,40.70,44.70,37.00,44.70,657947
1080,,d,20100927,37.80,41.10,34.10,41.10,339264
1080,,d,20100926,34.40,37.80,32.70,37.80,24000
1080,,d,20100925,32.00,34.90,28.90,34.80,222617
1080,,d,20100924,26.50,32.00,26.50,32.00,11211
1080,,d,20100923,26.90,29.40,25.70,29.40,124441
1080,,d,20100922,32.60,32.60,26.80,26.80,16529
1080,,d,20100921,27.10,29.70,27.10,29.70,14107
1080,,d,20100920,24.85,27.00,24.85,27.00,21211
1080,,d,20100919,25.20,27.60,25.20,27.60,25821
1080,,d,20100918,25.40,27.80,25.10,25.10,46025
1080,,d,20100917,26.30,28.70,25.30,25.30,53285
1080,,d,20100916,31.00,31.00,26.10,26.10,52155
1080,,d,20100915,0.00,0.00,0.00,0.00,0
1080,,d,20100914,0.00,0.00,0.00,0.00,0
1080,,d,20100913,33.00,34.50,29.00,29.00,9704
1080,,d,20100912,0.00,0.00,0.00,0.00,0
1080,,d,20100911,0.00,0.00,0.00,0.00,0
1080,,d,20100910,0.00,0.00,0.00,0.00,0
1080,,d,20100909,0.00,0.00,0.00,0.00,0
1080,,d,20100908,29.00,31.40,29.00,31.40,34860
1080,,d,20100907,28.60,28.60,28.30,28.60,5000
1080,,d,20100906,0.00,0.00,0.00,0.00,0
1080,,d,20100905,34.80,34.80,28.60,28.60,113220
1080,,d,20100904,30.00,31.70,30.00,31.70,29283
1080,,d,20100903,31.80,34.50,28.90,28.90,54616
1080,,d,20100902,35.00,35.00,31.70,31.70,42190
1080,,d,20100901,38.70,38.70,35.00,35.00,45586
1080,,d,20100831,38.70,39.10,38.70,38.70,398
1080,,d,20100830,36.30,38.70,36.00,38.70,28290
1080,,d,20100829,40.80,40.80,38.10,40.00,33783
1080,,d,20100828,0.00,0.00,0.00,0.00,0
1080,,d,20100827,0.00,0.00,0.00,0.00,0
1080,,d,20100826,42.30,42.30,42.30,42.30,2999
1080,,d,20100825,50.25,50.25,47.00,47.00,21515
1080,,d,20100824,53.50,53.50,50.50,50.50,18750
1080,,d,20100823,50.00,56.00,46.80,56.00,21584
1080,,d,20100822,52.00,52.00,52.00,52.00,12035
1080,,d,20100821,57.75,57.75,47.30,57.75,448112
1080,,d,20100820,52.50,52.50,52.50,52.50,1000
1080,,d,20100819,43.00,48.00,43.00,47.80,16286
1080,,d,20100818,38.20,43.70,37.90,43.70,158305
1080,,d,20100817,0.00,0.00,0.00,0.00,0
1080,,d,20100816,39.20,39.80,39.20,39.80,13582
1080,,d,20100815,0.00,0.00,0.00,0.00,0
1080,,d,20100814,39.40,39.40,37.10,37.10,365769
1080,,d,20100813,36.80,36.80,36.70,36.80,22893
1080,,d,20100812,36.00,36.00,36.00,36.00,8419
1080,,d,20100811,35.50,35.60,35.50,35.60,96826
1080,,d,20100810,0.00,0.00,0.00,37.50,0
1080,,d,20100809,37.50,37.50,37.50,37.50,2325
1080,,d,20100808,37.40,37.40,37.30,37.30,523647
1080,,d,20100807,34.00,36.70,34.00,34.00,45480
1080,,d,20100806,34.00,37.10,30.80,33.60,62137
1080,,d,20100805,33.60,33.90,33.60,33.80,1500
1080,,d,20100804,37.60,40.10,33.50,33.50,173740
1080,,d,20100803,34.60,37.80,32.50,37.20,62808
1080,,d,20100802,32.00,34.50,32.00,34.50,58198
1080,,d,20100801,35.90,38.90,31.90,31.90,547383
1080,,d,20100731,31.50,35.40,31.50,35.40,27243
1080,,d,20100730,31.90,35.20,31.90,32.50,55923
1080,,d,20100729,33.00,33.00,32.00,32.00,291675
1080,,d,20100728,36.50,36.50,33.00,33.00,54401
1080,,d,20100727,42.40,44.40,36.50,36.50,1137288
1080,,d,20100726,40.00,40.50,36.60,40.50,27284
1080,,d,20100725,40.00,40.60,36.00,40.60,61480
1080,,d,20100724,38.00,40.00,34.50,40.00,142606
1080,,d,20100723,32.20,38.00,32.20,38.00,1377385
1080,,d,20100722,35.00,39.50,32.40,35.30,766532
1080,,d,20100721,30.80,37.00,30.80,36.00,3469736
1080,,d,20100720,34.00,34.00,34.00,34.00,812
1080,,d,20100719,37.70,37.70,34.00,34.00,81117
1080,,d,20100718,39.20,41.80,34.80,34.80,624334
1080,,d,20100717,36.10,39.70,33.50,38.00,622561
1080,,d,20100716,32.10,36.10,31.60,36.10,77429
1080,,d,20100715,37.60,39.80,32.90,32.90,28345
1080,,d,20100714,35.20,36.40,34.90,36.40,11004
1080,,d,20100713,37.40,38.70,32.20,33.10,1396330
1080,,d,20100712,34.80,38.00,32.50,35.20,11165
1080,,d,20100711,37.80,39.30,34.60,34.80,14071
1080,,d,20100710,37.70,38.30,37.70,37.70,125691
1080,,d,20100709,39.70,41.70,36.20,40.60,40764
1080,,d,20100708,44.90,44.90,38.90,39.70,395790
1080,,d,20100707,43.90,43.90,42.80,42.80,7992
1080,,d,20100706,41.50,46.00,38.10,40.00,112733
1080,,d,20100705,42.20,42.20,42.20,42.20,40258
1080,,d,20100704,44.70,49.00,40.30,42.00,88716
1080,,d,20100703,42.40,45.30,42.40,44.60,36036
1080,,d,20100702,41.10,46.70,38.90,42.30,3887447
1080,,d,20100701,42.90,42.90,42.50,42.50,766016
1080,,d,20100630,48.10,48.10,39.90,39.90,663359
1080,,d,20100629,44.60,44.60,44.30,44.30,973796
1080,,d,20100628,41.80,41.80,41.10,41.10,1057104
1080,,d,20100626,35.20,38.50,35.20,38.50,308007
1080,,d,20100624,36.10,36.10,29.70,35.20,872859
1080,,d,20100623,34.80,38.10,32.40,33.00,5109386
1080,,d,20100622,33.10,36.20,30.50,36.00,4448843
1080,,d,20100621,28.90,33.20,27.80,33.20,6334734
1080,,d,20100620,32.60,36.90,30.50,30.50,6132712
1080,,d,20100619,37.00,37.10,33.80,33.80,2087963
1080,,d,20100618,35.20,38.70,32.90,37.50,3137971
1080,,d,20100617,32.10,35.20,32.10,35.20,1061692
1080,,d,20100616,32.20,38.00,31.90,32.40,1564827
1080,,d,20100615,32.30,35.00,29.60,35.00,4848377
1080,,d,20100614,36.00,37.40,31.20,32.20,3956759
1080,,d,20100613,31.30,34.10,27.90,34.00,2172775
1080,,d,20100612,28.90,31.50,26.50,31.00,806400
1080,,d,20100611,32.50,32.50,29.00,29.00,29184
1080,,d,20100610,31.10,37.80,31.10,32.20,622429
1080,,d,20100606,35.20,35.20,34.40,34.40,100538
1080,,d,20100601,34.00,35.00,34.00,35.00,268234
1080,,d,20100531,35.10,35.10,33.70,33.70,82462
1080,,d,20100530,36.00,38.10,32.20,35.20,143065
1080,,d,20100527,32.50,35.50,32.50,35.50,31517
1080,,d,20100526,32.30,32.30,32.30,32.30,34022
1080,,d,20100524,35.20,35.50,35.20,35.50,64978
1080,,d,20100521,32.60,39.10,32.60,39.10,155630
1080,,d,20100518,35.60,35.60,35.60,35.60,42375
1080,,d,20100517,36.00,36.20,36.00,36.20,23872
1080,,d,20100515,44.30,44.30,37.80,37.80,83535
1080,,d,20100514,42.00,42.50,39.90,40.40,138004
1080,,d,20100512,43.60,43.60,43.60,43.60,21581
1080,,d,20100511,45.40,45.80,45.40,45.80,13000
1080,,d,20100510,45.10,45.40,45.10,45.40,3000
1080,,d,20100509,45.30,45.30,45.00,45.00,5433
1080,,d,20100507,45.40,45.40,45.40,45.40,91540
1080,,d,20100506,43.30,43.30,39.50,41.30,30653
1080,,d,20100504,43.30,43.30,43.30,43.30,123338
1080,,d,20100503,49.40,49.40,47.00,47.00,51792
1080,,d,20100502,49.30,49.30,47.80,47.80,46999
1080,,d,20100501,46.30,46.30,45.70,45.70,111469
1080,,d,20100430,43.80,43.80,43.20,43.20,158737
1080,,d,20100429,38.90,40.80,38.10,40.80,290761
1080,,d,20100428,39.40,40.60,38.80,38.80,146788
1080,,d,20100427,40.70,40.70,34.00,39.40,213101
1080,,d,20100426,37.70,38.40,37.30,37.30,103000
1080,,d,20100425,41.40,41.40,37.30,37.60,55052
1080,,d,20100424,45.60,49.10,41.20,41.30,225027
1080,,d,20100422,44.20,46.90,39.50,45.20,274346
1080,,d,20100421,43.80,43.80,43.80,43.80,77129
1080,,d,20100420,44.60,45.60,44.60,45.60,185798
1080,,d,20100419,48.40,48.40,46.20,46.90,140314
1080,,d,20100418,44.00,44.00,44.00,44.00,191232
1080,,d,20100417,48.50,54.50,45.40,45.40,56243
1080,,d,20100416,49.20,49.70,49.20,49.70,81197
1080,,d,20100415,54.75,65.50,54.00,54.00,174483
1080,,d,20100414,59.00,59.75,59.00,59.75,97594
1080,,d,20100413,65.75,66.75,61.75,61.75,345158
1080,,d,20100412,64.75,72.50,64.00,67.00,269383
1080,,d,20100411,71.25,71.25,70.50,70.50,219210
1080,,d,20100410,81.75,81.75,71.50,71.50,206594
1080,,d,20100409,80.25,90.00,75.50,78.50,336303
1080,,d,20100408,80.50,90.25,80.50,82.25,354765
1080,,d,20100407,82.25,82.25,82.25,82.25,213301
1080,,d,20100406,83.75,90.75,83.50,83.50,283579
1080,,d,20100404,82.75,82.75,82.50,82.50,33747
1080,,d,20100403,76.00,76.00,75.75,75.75,34959
1080,,d,20100402,68.25,71.00,68.00,69.50,224849
1080,,d,20100401,63.75,65.50,63.75,65.50,90629
1080,,d,20100331,55.25,67.00,55.25,66.75,7308
1080,,d,20100330,55.75,61.00,55.75,61.00,33984
1080,,d,20100329,50.25,55.75,46.30,55.75,152318
1080,,d,20100328,51.50,56.50,51.25,51.25,31093
1080,,d,20100327,51.50,51.50,51.50,51.50,279833
1080,,d,20100326,50.25,50.25,50.25,50.25,495946
1080,,d,20100325,50.25,52.50,50.25,52.50,8403
1080,,d,20100324,41.30,49.90,41.30,49.90,9839
1080,,d,20100323,46.00,46.00,45.60,45.60,7005
1080,,d,20100322,51.00,51.00,41.90,41.90,25620
1080,,d,20100321,42.20,46.50,39.00,46.50,381821
1080,,d,20100320,35.90,43.70,35.90,42.30,8800
1080,,d,20100319,39.80,44.30,36.50,39.80,226591
1080,,d,20100318,40.30,40.30,40.30,40.30,500
1080,,d,20100315,40.50,43.50,40.20,40.20,40403
1080,,d,20100314,41.70,45.70,37.80,39.60,273022
1080,,d,20100311,44.90,44.90,37.10,41.90,29894
1080,,d,20100309,34.00,40.90,34.00,40.90,22951
1080,,d,20100308,36.90,37.30,36.90,37.30,7342
1080,,d,20100307,35.30,40.00,35.30,40.00,30057
1080,,d,20100306,35.90,38.90,35.90,38.90,21439
1080,,d,20100305,35.60,35.70,35.60,35.70,1339
1080,,d,20100304,38.30,39.50,34.60,39.50,38052
1080,,d,20100303,38.00,38.00,37.80,38.00,18084
1080,,d,20100302,43.80,43.80,36.90,37.10,26807
1080,,d,20100301,38.00,44.00,36.20,39.90,23309
1080,,d,20100228,40.90,43.40,40.00,40.00,27442
1080,,d,20100227,41.80,46.00,39.00,40.70,20790
1080,,d,20100226,40.70,42.00,40.70,42.00,16151
1080,,d,20100224,41.90,46.10,41.10,43.50,62754
1080,,d,20100223,45.00,47.20,42.00,42.00,580000
1080,,d,20100222,35.70,43.30,35.70,43.20,285452
1080,,d,20100221,39.40,39.40,39.40,39.40,275111
1080,,d,20100220,40.80,41.10,40.80,43.60,1433
1080,,d,20100219,42.10,45.10,42.10,45.10,407341
1080,,d,20100218,51.25,53.75,44.50,46.20,211993
1080,,d,20100217,48.00,51.75,48.00,49.30,198750
1080,,d,20100216,48.20,52.75,47.80,47.80,181841
1080,,d,20100215,50.25,54.50,45.10,48.30,679995
1080,,d,20100214,47.00,51.25,47.00,49.80,400618
1080,,d,20100213,47.10,51.25,42.40,46.90,401153
1080,,d,20100212,46.20,49.20,42.30,47.00,544600
1080,,d,20100210,45.20,45.20,42.40,45.20,67990
1080,,d,20100209,41.10,41.10,41.10,41.10,24212
1080,,d,20100206,0.00,0.00,0.00,37.40,0
1080,,d,20100107,0.00,40.30,37.30,37.40,277870
1080,,d,20100106,0.00,38.00,38.00,38.00,11245
1080,,d,20100105,0.00,38.10,37.90,38.00,77370
1080,,d,20100104,0.00,39.00,35.90,37.10,509048
1080,,d,20100103,0.00,37.00,34.70,37.00,1981461
1080,,d,20100102,0.00,34.60,34.30,34.60,20429
1080,,d,20100101,0.00,34.40,34.10,34.40,69000
1080,,d,20091231,0.00,35.00,33.50,34.80,213880
1080,,d,20091230,0.00,34.30,34.00,34.00,13900
1080,,d,20091229,0.00,34.30,34.00,34.00,28367
1080,,d,20091228,0.00,34.60,34.60,34.60,44444
1080,,d,20091227,0.00,35.00,34.10,34.70,595181
1080,,d,20091226,0.00,33.50,33.00,33.50,497855
1080,,d,20091225,0.00,33.60,32.80,33.00,266326
1080,,d,20091224,0.00,33.20,32.60,33.20,3806
1080,,d,20091223,0.00,35.20,33.00,33.00,12966
1080,,d,20091222,0.00,36.00,31.40,33.00,553277
1080,,d,20091221,0.00,33.40,27.60,33.40,254613
1080,,d,20091220,0.00,31.00,30.60,30.60,15057
1080,,d,20091219,0.00,37.40,34.00,34.00,512154
1080,,d,20091218,0.00,42.00,37.50,37.50,686953
1080,,d,20091217,0.00,43.80,39.30,41.60,8652
1080,,d,20091216,0.00,41.60,41.00,41.60,220106
1080,,d,20091215,0.00,41.50,40.00,41.40,296422
1080,,d,20091214,0.00,40.20,36.90,40.20,122899
1080,,d,20091213,0.00,40.20,37.30,40.10,105225
1080,,d,20091212,0.00,40.00,34.20,39.90,35750
1080,,d,20091211,0.00,37.90,37.80,37.80,21628
1080,,d,20091210,0.00,40.60,37.70,37.80,4553
1080,,d,20091209,0.00,37.90,37.90,37.90,7864
1080,,d,20091208,0.00,38.30,37.10,38.20,8718
1080,,d,20091207,0.00,42.50,34.90,34.90,26805
1080,,d,20091206,0.00,43.00,38.70,38.70,19967
1080,,d,20091205,0.00,44.00,43.00,43.00,3079
1080,,d,20091204,0.00,44.00,44.00,44.00,2000
1080,,d,20091203,0.00,44.00,43.50,43.50,3575
1080,,d,20091202,0.00,44.00,44.00,44.00,24886
1080,,d,20091201,0.00,44.00,44.00,44.00,558
1080,,d,20091130,0.00,0.00,0.00,44.00,0
1080,,d,20091129,0.00,44.00,44.00,44.00,15160
1080,,d,20091128,0.00,40.00,40.00,40.00,2436
1080,,d,20091127,0.00,0.00,0.00,40.00,0
1080,,d,20091126,0.00,0.00,0.00,40.00,0
1080,,d,20091125,0.00,40.00,40.00,40.00,970
1080,,d,20091124,0.00,40.00,40.00,40.00,3075
1080,,d,20091123,0.00,41.00,40.00,40.00,2069
1080,,d,20091122,0.00,41.00,41.00,41.00,2005
1080,,d,20091121,0.00,41.00,41.00,41.00,1358
1080,,d,20091120,0.00,41.00,39.00,41.00,24420
1080,,d,20091119,0.00,0.00,0.00,39.00,0
1080,,d,20091118,0.00,40.00,39.00,39.00,10260
1080,,d,20091116,0.00,41.00,40.00,40.00,5317
1080,,d,20091115,0.00,41.00,41.00,41.00,120000
1080,,d,20091114,0.00,39.00,39.00,39.00,7337
1080,,d,20091113,0.00,39.00,37.00,39.00,16145
1080,,d,20091112,0.00,38.00,37.00,37.00,7884
1080,,d,20091111,0.00,38.00,38.00,38.00,8012
1080,,d,20091110,0.00,43.00,38.75,38.75,42264
1080,,d,20091109,0.00,43.00,43.00,43.00,7291
1080,,d,20091108,0.00,44.00,41.00,44.00,458747
1080,,d,20091107,0.00,40.00,40.00,40.00,938
1080,,d,20091106,0.00,40.00,40.00,40.00,722
1080,,d,20091105,0.00,40.00,40.00,40.00,5607
1080,,d,20091104,0.00,40.00,40.00,40.00,1754
1080,,d,20091103,0.00,41.00,40.00,40.00,19304
1080,,d,20091102,0.00,41.00,41.00,41.00,9287
1080,,d,20091101,0.00,41.00,41.00,41.00,3719
1080,,d,20091031,0.00,41.00,41.00,41.00,3794
1080,,d,20091030,0.00,41.00,41.00,41.00,3419
1080,,d,20091029,0.00,41.00,41.00,41.00,7478
1080,,d,20091028,0.00,45.00,41.00,41.00,171614
1080,,d,20091027,0.00,45.00,45.00,45.00,3950
1080,,d,20091026,0.00,45.00,45.00,45.00,11870
1080,,d,20091025,0.00,45.00,45.00,45.00,8309
1080,,d,20091024,0.00,47.00,44.00,47.00,100000
1080,,d,20091023,0.00,44.00,44.00,44.00,7876
1080,,d,20091022,0.00,45.00,44.00,44.00,56087
1080,,d,20091021,0.00,44.00,44.00,44.00,4666
1080,,d,20091020,0.00,44.00,44.00,44.00,2425
1080,,d,20091019,0.00,44.00,44.00,44.00,38266
1080,,d,20091018,0.00,47.25,43.00,43.00,123094
1080,,d,20091017,0.00,43.00,43.00,43.00,2881
1080,,d,20091016,0.00,0.00,0.00,43.00,0
1080,,d,20091015,0.00,0.00,0.00,43.00,0
1080,,d,20091014,0.00,0.00,0.00,43.00,0
1080,,d,20091013,0.00,0.00,0.00,43.00,0
1080,,d,20091012,0.00,0.00,0.00,43.00,0
1080,,d,20091011,0.00,0.00,0.00,43.00,0
1080,,d,20091010,0.00,0.00,0.00,43.00,0
1080,,d,20091009,0.00,0.00,0.00,43.00,0
1080,,d,20090501,0.00,0.00,0.00,43.00,0
1080,,d,20090424,0.00,44.00,40.00,43.00,5384996
1080,,d,20090423,0.00,41.00,40.00,41.00,205011
1080,,d,20090422,0.00,41.00,40.00,41.00,14281
1080,,d,20090421,0.00,42.25,41.00,41.00,4134322
1080,,d,20090420,0.00,42.25,39.00,42.00,3147892
1080,,d,20090419,0.00,42.00,37.75,42.00,12447195
1080,,d,20090418,0.00,41.75,38.00,41.75,13573974
1080,,d,20090417,0.00,38.00,35.00,38.00,91351
1080,,d,20090416,0.00,37.25,34.00,37.25,1608286
1080,,d,20090415,0.00,36.00,33.00,34.00,110752
1080,,d,20090414,0.00,35.00,33.50,33.50,2487
1080,,d,20090413,0.00,33.50,33.00,33.00,4105586
1080,,d,20090412,0.00,36.25,33.00,33.00,1106928
1080,,d,20090411,0.00,33.00,33.00,33.00,4732
1080,,d,20090409,0.00,31.75,31.75,31.75,1000
1080,,d,20090404,0.00,32.75,29.75,30.75,15103207
1080,,d,20090403,0.00,31.25,28.00,30.00,9041
1080,,d,20090402,0.00,31.00,31.00,31.00,693
1080,,d,20090401,0.00,34.00,28.00,31.00,4953747
1080,,d,20090331,0.00,33.00,29.75,31.00,10689793
1080,,d,20090330,0.00,32.00,27.25,30.75,15999500
1080,,d,20090329,0.00,32.00,28.00,30.25,18783885
1080,,d,20090328,0.00,29.25,27.00,29.25,5940713
1080,,d,20090327,0.00,29.75,27.00,27.25,5091726
1080,,d,20090326,0.00,27.25,26.75,27.25,2353579
1080,,d,20090325,0.00,29.50,26.00,27.00,3308059
1080,,d,20090324,0.00,27.75,25.00,27.00,15400601
1080,,d,20090323,0.00,27.00,26.00,27.00,4949708
1080,,d,20090322,0.00,27.50,25.00,26.90,14318587
1080,,d,20090321,0.00,28.00,25.00,27.50,19252133
1080,,d,20090320,0.00,27.80,25.00,27.00,11199159
1080,,d,20090319,0.00,26.45,22.50,25.30,9636000
1080,,d,20090318,0.00,24.45,23.00,24.45,4007563
1080,,d,20090317,0.00,22.25,18.25,22.25,151837973
1080,,d,20090316,0.00,20.90,20.25,20.25,21689849
1080,,d,20090315,0.00,25.00,22.50,22.50,21537062
1080,,d,20090314,0.00,27.00,24.60,25.00,10848098
1080,,d,20090313,0.00,33.30,27.30,27.30,103797371
1080,,d,20090312,0.00,36.90,30.30,30.30,5040492
1080,,d,20090311,0.00,41.00,33.60,33.60,2384887
1080,,d,20090310,0.00,39.20,37.30,37.30,1016561
1080,,d,20090309,0.00,46.00,41.40,41.40,3830635
1080,,d,20090308,0.00,46.90,42.30,46.00,2057602
1080,,d,20090307,0.00,49.00,44.10,47.00,324082
1080,,d,20090306,0.00,52.70,43.20,49.00,3959643
1080,,d,20090305,0.00,49.00,44.40,48.00,292426
1080,,d,20090304,0.00,50.25,41.20,49.25,10103840
1080,,d,20090303,0.00,55.35,45.75,45.75,1321052
1080,,d,20090302,0.00,50.60,46.00,50.60,4708158
1080,,d,20090301,0.00,49.75,46.05,46.05,57726
1080,,d,20090228,0.00,50.05,43.00,46.95,112905
1080,,d,20090227,0.00,53.00,47.75,47.75,634230
1080,,d,20090226,0.00,53.00,52.25,53.00,774695
1080,,d,20090225,0.00,53.00,45.75,53.00,119336
1080,,d,20090224,0.00,50.70,46.75,50.70,65000
1080,,d,20090223,0.00,51.70,42.30,51.70,2094430
1080,,d,20090222,0.00,47.00,43.20,47.00,120137
1080,,d,20090221,0.00,48.00,45.00,48.00,9721
1080,,d,20090220,0.00,44.50,36.50,44.00,5008447
1080,,d,20090219,0.00,40.50,36.90,40.50,113765
1080,,d,20090218,0.00,36.90,36.90,36.90,192067
1080,,d,20090217,0.00,41.00,36.90,36.90,436368
1080,,d,20090216,0.00,49.00,40.20,41.00,11117010
1080,,d,20090215,0.00,54.40,44.60,44.60,29751140
1080,,d,20090214,0.00,54.00,49.50,49.50,190164
1080,,d,20090213,0.00,60.90,50.25,55.00,6839936
1080,,d,20090212,0.00,55.65,46.00,55.65,31201701
1080,,d,20090211,0.00,51.90,46.75,50.90,2125938
1080,,d,20090210,0.00,51.90,47.00,51.90,23099389
1080,,d,20090209,0.00,47.20,38.70,47.20,14340688
1080,,d,20090208,0.00,44.50,36.50,43.00,1080280
1080,,d,20090207,0.00,40.50,33.30,40.50,42732244
1080,,d,20090206,0.00,41.00,36.90,36.90,6462439
1080,,d,20090205,0.00,41.00,40.00,41.00,441462
1080,,d,20090204,0.00,37.30,30.60,37.30,34582637
1080,,d,20090203,0.00,34.90,32.00,34.00,26555
1080,,d,20090202,0.00,31.80,29.00,31.80,3720076
1080,,d,20090201,0.00,30.00,27.00,29.00,26951
1080,,d,20090131,0.00,30.20,27.00,27.60,518055
1080,,d,20090130,0.00,30.40,27.50,27.50,5828556
1080,,d,20090129,0.00,27.70,22.70,27.70,7472292
1080,,d,20090128,0.00,28.00,25.20,25.20,1317336
1080,,d,20090127,0.00,29.00,28.00,28.00,13592
1080,,d,20090126,0.00,32.00,28.80,28.80,4756963
1080,,d,20090125,0.00,32.00,31.00,32.00,77202
1080,,d,20090124,0.00,33.00,31.00,31.00,168286
1080,,d,20090123,0.00,34.00,27.90,31.00,137554
1080,,d,20090119,0.00,31.00,31.00,31.00,156504
1080,,d,20090118,0.00,34.00,31.00,31.00,84681
1080,,d,20090117,0.00,31.00,30.00,31.00,362696
1080,,d,20090116,0.00,34.00,31.00,31.00,777547
1080,,d,20090115,0.00,34.00,34.00,34.00,113037
1080,,d,20090111,0.00,38.00,37.00,38.00,505934
1080,,d,20090110,0.00,37.00,37.00,37.00,110700
1080,,d,20090109,0.00,45.20,37.80,37.80,4622853
1080,,d,20090108,0.00,42.00,42.00,42.00,42778
1080,,d,20090103,0.00,42.50,38.00,42.50,168830
1080,,d,20090102,0.00,38.70,32.00,38.70,2392895
1080,,d,20090101,0.00,35.20,28.80,35.20,400026659
1080,,d,20081231,0.00,36.40,29.80,32.00,10653
1080,,d,20081230,0.00,33.10,33.10,33.10,987654
1080,,d,20081229,0.00,36.70,30.10,30.10,6792081
1080,,d,20081228,0.00,33.40,33.40,33.40,30000
1080,,d,20081227,0.00,30.40,30.40,30.40,1000
1080,,d,20081226,0.00,27.70,22.70,27.70,23777183
1080,,d,20081225,0.00,30.50,25.20,25.20,62410
1080,,d,20081224,0.00,29.00,27.00,28.00,88569
1080,,d,20081223,0.00,30.00,26.80,29.00,97151
1080,,d,20081222,0.00,29.70,29.70,29.70,22474
1080,,d,20081221,0.00,37.00,32.40,33.00,1206713
1080,,d,20081219,0.00,36.00,29.60,36.00,5111
1080,,d,20081218,0.00,32.80,27.00,32.80,3713962
1080,,d,20081215,0.00,29.90,24.50,29.90,2013425
1080,,d,20081214,0.00,27.20,27.20,27.20,6762
1080,,d,20081213,0.00,30.30,30.00,30.30,5000500
1080,,d,20081212,0.00,30.20,24.80,30.20,60399445
1080,,d,20081208,0.00,27.50,26.25,27.50,1000000
1080,,d,20081207,0.00,25.00,23.00,25.00,234574
1080,,d,20081206,0.00,24.00,23.70,24.00,2163997
1080,,d,20081205,0.00,27.00,22.50,24.95,39883603
1080,,d,20081204,0.00,25.00,23.00,25.00,6407147
1080,,d,20081203,0.00,23.10,23.10,23.10,500000
1080,,d,20081202,0.00,23.10,21.00,23.10,172340777
1080,,d,20081201,0.00,21.00,20.00,21.00,136367078
1080,,d,20081130,0.00,19.10,15.75,19.10,77035911
1080,,d,20081129,0.00,17.40,17.40,17.40,89613441
1080,,d,20081128,0.00,15.85,15.85,15.85,121111022
1080,,d,20081127,0.00,14.45,11.85,14.45,206569526
1080,,d,20081126,0.00,13.15,11.00,13.15,29902600
1080,,d,20081125,0.00,14.60,12.00,12.00,43212223
1080,,d,20081124,0.00,13.30,13.30,13.30,2379820
1080,,d,20081123,0.00,15.00,14.75,14.75,303150
1080,,d,20081122,0.00,15.00,15.00,15.00,287900
1080,,d,20081121,0.00,14.30,13.25,14.30,197096666
1080,,d,20081120,0.00,13.00,11.00,13.00,55734743
1080,,d,20081119,0.00,11.85,9.75,11.85,22846426
1080,,d,20081118,0.00,11.00,10.80,10.80,5395000
1080,,d,20081117,0.00,12.00,12.00,12.00,4006993
1080,,d,20081116,0.00,13.25,13.25,13.25,368380
1080,,d,20081115,0.00,14.50,14.50,14.50,50000001
1080,,d,20081113,0.00,30.00,5.00,16.00,36710033
1080,,d,20081112,0.00,13.75,11.25,11.25,26026166
1080,,d,20081111,0.00,12.50,11.00,12.50,1714556
1080,,d,20081110,0.00,12.00,10.00,12.00,117780467
1080,,d,20081109,0.00,11.00,11.00,11.00,109962115
1080,,d,20081106,0.00,45.50,37.50,37.50,12408312
1080,,d,20081105,0.00,37.50,37.50,41.50,1
1080,,d,20081104,0.00,37.50,37.50,41.50,1
1080,,d,20081103,0.00,48.00,41.50,41.50,500
1080,,d,20081031,0.00,46.00,45.00,46.00,124561
1080,,d,20081030,0.00,51.50,43.00,46.00,13947498
1080,,d,20081029,0.00,50.00,45.00,47.00,285775
1080,,d,20081028,0.00,50.00,50.00,50.00,722
1080,,d,20081027,0.00,49.25,40.50,49.25,29880300
1080,,d,20081026,0.00,45.00,45.00,45.00,22002
1080,,d,20081023,0.00,45.50,40.75,45.50,1900
1080,,d,20081022,0.00,45.25,37.25,45.25,57359570
1080,,d,20081021,0.00,41.25,41.25,41.25,444444
1080,,d,20081020,0.00,45.75,41.75,45.75,2012111
1080,,d,20081019,0.00,46.25,39.75,46.25,1512711
1080,,d,20081018,0.00,44.00,38.00,44.00,1319655
1080,,d,20081017,0.00,42.00,36.00,42.00,12044702
1080,,d,20081016,0.00,44.00,37.00,40.00,1009751
1080,,d,20081015,0.00,41.00,40.00,41.00,1200000
1080,,d,20081014,0.00,45.25,41.00,41.00,2793936
1080,,d,20081013,0.00,45.00,39.75,45.00,4808757
1080,,d,20081012,0.00,46.00,42.50,44.00,7072511
1080,,d,20081011,0.00,47.00,39.75,47.00,2546553
1080,,d,20081010,0.00,44.00,36.75,44.00,300500
1080,,d,20081009,0.00,47.00,40.50,40.75,2152
1080,,d,20081008,0.00,44.50,41.75,44.50,1851363
1080,,d,20081007,0.00,46.25,46.25,46.25,2955874
1080,,d,20081006,0.00,51.25,42.25,51.25,37198975
1080,,d,20081005,0.00,46.75,46.75,46.75,1616898
1080,,d,20081004,0.00,51.75,42.75,51.75,6474979
1080,,d,20080929,0.00,52.50,47.25,47.25,18764328
1080,,d,20080928,0.00,52.50,44.25,52.25,38358680
1080,,d,20080927,0.00,49.50,42.00,48.00,30258529
1080,,d,20080926,0.00,50.00,43.00,45.00,32754958
1080,,d,20080925,0.00,50.00,41.50,45.50,246413396
1080,,d,20080924,0.00,60.00,40.00,46.00,276323085
1080,,d,20080922,0.00,50.00,50.00,50.00,21000000
1080,,d,20080921,0.00,50.00,50.00,50.00,12600
1080,,d,20080920,0.00,50.00,50.00,50.00,74585184
1080,,d,20080919,0.00,50.00,50.00,50.00,79233605
1080,,d,20080918,0.00,50.00,50.00,50.00,16195565
1080,,d,20080917,0.00,50.00,50.00,50.00,19666955
1080,,d,20080916,0.00,50.00,50.00,50.00,30834100
1080,,d,20080914,0.00,50.00,49.50,50.00,21900846
1080,,d,20080913,0.00,50.00,50.00,50.00,22904500
1080,,d,20080912,0.00,50.00,50.00,50.00,5390000
1080,,d,20080910,0.00,50.00,50.00,50.00,6995500
1080,,d,20080909,0.00,50.00,50.00,50.00,10444109
1080,,d,20080908,0.00,50.00,50.00,50.00,10687059
1080,,d,20080827,0.00,56.00,54.00,56.00,695489
1080,,d,20080826,0.00,55.25,51.00,55.25,789604
1080,,d,20080825,0.00,50.45,45.90,50.25,250999
1080,,d,20080824,0.00,56.00,45.90,45.90,12444
1080,,d,20080823,0.00,51.70,47.00,51.00,117135
1080,,d,20080822,0.00,52.00,47.00,47.00,743987
1080,,d,20080821,0.00,60.00,49.50,49.50,428086
1080,,d,20080820,0.00,55.00,50.00,55.00,412466
1080,,d,20080819,0.00,50.00,50.00,50.00,1390
1080,,d,20080818,0.00,52.00,46.80,50.00,130312
1080,,d,20080817,0.00,54.00,45.00,52.00,336997
1080,,d,20080816,0.00,51.00,50.00,50.00,60000
1080,,d,20080815,0.00,51.00,43.20,51.00,123093
1080,,d,20080814,0.00,48.00,43.00,48.00,18573
1080,,d,20080813,0.00,48.00,44.00,44.40,486792
1080,,d,20080812,0.00,49.00,44.40,44.40,764247
1080,,d,20080811,0.00,54.00,49.00,49.00,375995
1080,,d,20080809,0.00,59.95,52.25,54.00,315357
1080,,d,20080803,0.00,63.75,54.50,54.50,42250
1080,,d,20080802,0.00,67.00,60.50,60.50,111112
1080,,d,20080801,0.00,67.00,56.50,67.00,347806
1080,,d,20080731,0.00,62.75,62.75,62.75,1234
1080,,d,20080730,0.00,69.50,69.50,69.50,1000
1080,,d,20080729,0.00,77.00,73.00,77.00,5200
1080,,d,20080726,0.00,70.00,63.00,70.00,53351
1080,,d,20080714,0.00,69.75,69.75,69.75,653494
1080,,d,20080711,0.00,86.00,77.50,77.50,2111
1080,,d,20080709,0.00,86.00,86.00,86.00,144300
1080,,d,20080707,0.00,95.50,95.50,95.50,350
1080,,d,20080706,0.00,87.00,87.00,87.00,22115
1080,,d,20080705,0.00,97.00,87.75,87.75,222300
1080,,d,20080703,0.00,97.25,97.25,97.25,1000
1080,,d,20080702,0.00,88.50,88.50,88.50,1000
1080,,d,20080701,0.00,80.50,80.50,80.50,350
1080,,d,20080630,0.00,89.25,73.25,73.25,2300
1080,,d,20080629,0.00,81.25,66.75,81.25,213268
1080,,d,20080628,0.00,82.00,74.00,74.00,1300
1080,,d,20080627,0.00,82.00,74.25,82.00,300
1080,,d,20080626,0.00,74.75,74.75,74.75,294314
1080,,d,20080625,0.00,68.00,68.00,68.00,79800
1080,,d,20080624,0.00,65.25,62.00,62.00,1578
1080,,d,20080623,0.00,79.75,65.25,65.25,55886
1080,,d,20080622,0.00,72.50,65.00,72.50,226600
1080,,d,20080621,0.00,66.00,59.00,66.00,361600
1080,,d,20080620,0.00,60.00,51.50,60.00,1500
1080,,d,20080619,0.00,57.00,48.75,57.00,301898
1080,,d,20080618,0.00,57.00,52.00,52.00,578107
1080,,d,20080617,0.00,57.75,57.75,57.75,30300
1080,,d,20080616,0.00,58.50,58.50,58.50,10000
1080,,d,20080615,0.00,58.50,58.50,58.50,236212
1080,,d,20080614,0.00,64.75,53.25,64.75,2000
1080,,d,20080613,0.00,59.00,49.25,59.00,559
1080,,d,20080612,0.00,66.50,54.50,54.50,106020
1080,,d,20080610,0.00,73.50,60.50,60.50,7950
1080,,d,20080609,0.00,67.00,55.00,67.00,47855
1080,,d,20080608,0.00,61.00,61.00,61.00,773
1080,,d,20080606,0.00,61.00,61.00,61.00,43057
1080,,d,20080605,0.00,68.00,61.50,61.50,128988
1080,,d,20080604,0.00,68.25,68.25,68.25,169199
1080,,d,20080603,0.00,75.75,69.00,75.75,56020
1080,,d,20080601,0.00,69.00,63.00,69.00,452
1080,,d,20080531,0.00,63.75,52.25,63.00,28504
1080,,d,20080530,0.00,61.00,58.00,58.00,877271
1080,,d,20080529,0.00,61.00,51.50,61.00,147330
1080,,d,20080528,0.00,57.00,52.00,57.00,472985
1080,,d,20080527,0.00,52.00,52.00,52.00,336831
1080,,d,20080526,0.00,54.00,52.00,52.00,2389
1080,,d,20080525,0.00,65.00,54.00,54.00,107813
1080,,d,20080523,0.00,60.00,55.00,60.00,37728
1080,,d,20080522,0.00,66.00,55.00,55.00,79720
1080,,d,20080521,0.00,61.00,60.00,60.00,12309
1080,,d,20080520,0.00,60.00,54.00,60.00,7430
1080,,d,20080519,0.00,60.00,59.00,60.00,19006
1080,,d,20080518,0.00,66.00,59.50,59.50,147694
1080,,d,20080517,0.00,66.00,66.00,66.00,3103
1080,,d,20080516,0.00,67.00,66.00,66.00,32958
1080,,d,20080515,0.00,74.00,61.25,70.00,3051
1080,,d,20080514,0.00,68.00,68.00,68.00,2254
1080,,d,20080513,0.00,68.00,68.00,68.00,9042
1080,,d,20080512,0.00,71.50,65.00,68.00,21650
1080,,d,20080510,0.00,69.00,65.00,65.00,1344
1080,,d,20080505,0.00,72.00,72.00,72.00,4483
1080,,d,20080502,0.00,72.00,72.00,72.00,1772
1080,,d,20080501,0.00,72.00,71.00,72.00,8918
1080,,d,20080430,0.00,71.00,71.00,71.00,2171
1080,,d,20080429,0.00,71.00,68.00,71.00,101000
1080,,d,20080428,0.00,68.00,62.00,68.00,45221
1080,,d,20080427,0.00,62.00,62.00,62.00,1153
1080,,d,20080426,0.00,62.00,62.00,62.00,1247
1080,,d,20080424,0.00,62.00,62.00,62.00,12466
1080,,d,20080423,0.00,62.00,62.00,62.00,9749
1080,,d,20080422,0.00,62.00,55.00,62.00,278162
1080,,d,20080421,0.00,61.00,58.00,61.00,7837
1080,,d,20080420,0.00,58.00,58.00,58.00,27480
1080,,d,20080419,0.00,60.50,58.00,58.00,533076
1080,,d,20080418,0.00,60.50,55.00,55.00,5900
1080,,d,20080417,0.00,55.00,55.00,55.00,22878
1080,,d,20080416,0.00,67.00,55.00,55.00,202053
1080,,d,20080415,0.00,61.00,61.00,61.00,35469
1080,,d,20080414,0.00,61.00,57.00,61.00,272167
1080,,d,20080413,0.00,57.00,51.50,57.00,146484
1080,,d,20080412,0.00,60.00,57.00,57.00,170610
1080,,d,20080411,0.00,73.50,60.50,60.50,201282
1080,,d,20080410,0.00,67.00,66.75,67.00,4162
1080,,d,20080409,0.00,67.00,66.00,67.00,21689
1080,,d,20080408,0.00,66.00,66.00,66.00,34179
1080,,d,20080407,0.00,66.00,64.00,66.00,22839
1080,,d,20080405,0.00,74.00,66.75,66.75,216594
1080,,d,20080404,0.00,74.00,74.00,74.00,500
1080,,d,20080403,0.00,72.50,70.75,72.50,9500
1080,,d,20080402,0.00,66.00,60.00,66.00,164158
1080,,d,20080401,0.00,60.00,54.00,60.00,110548
1080,,d,20080331,0.00,60.00,60.00,60.00,19636
1080,,d,20080330,0.00,60.00,58.00,60.00,66066
1080,,d,20080329,0.00,58.00,55.00,58.00,40302
1080,,d,20080328,0.00,55.00,55.00,55.00,11638
1080,,d,20080327,0.00,60.00,55.00,55.00,70389
1080,,d,20080326,0.00,55.00,49.50,55.00,130737
1080,,d,20080325,0.00,56.00,55.00,55.00,15471
1080,,d,20080324,0.00,56.00,56.00,56.00,100129
1080,,d,20080323,0.00,62.00,56.00,56.00,804482
1080,,d,20080318,0.00,62.00,62.00,62.00,1924
1080,,d,20080317,0.00,68.25,62.00,62.00,32300
1080,,d,20080316,0.00,68.00,62.25,62.25,1599
1080,,d,20080315,0.00,68.00,62.25,62.25,43261
1080,,d,20080314,0.00,68.75,62.50,62.50,647
1080,,d,20080313,0.00,68.00,62.25,62.50,103242
1080,,d,20080312,0.00,76.00,62.50,62.50,23286
1080,,d,20080310,0.00,72.00,72.00,72.00,10030
1080,,d,20080301,0.00,68.50,68.50,68.50,20000
1080,,d,20080229,0.00,76.00,75.00,76.00,20000
1080,,d,20080227,0.00,121.00,99.00,69.25,82954
1080,,d,20080225,0.00,110.00,110.00,110.00,69558
1080,,d,20080224,0.00,122.00,100.00,100.00,53731
1080,,d,20080223,0.00,111.00,105.00,111.00,51000
1080,,d,20080222,0.00,101.00,101.00,101.00,11000
1080,,d,20080221,0.00,101.00,101.00,101.00,32531
1090,,d,20120204,43.30,44.00,43.00,43.10,5541111
1090,,d,20120203,42.10,44.00,36.10,43.40,19206580
1090,,d,20120202,43.20,47.50,39.10,40.10,23062493
1090,,d,20120201,42.60,46.70,38.40,43.20,6442751
1090,,d,20120131,43.50,44.10,39.40,42.50,7338447
1090,,d,20120130,43.50,43.70,43.00,43.70,755103
1090,,d,20120129,41.50,43.50,41.50,43.50,15468940
1090,,d,20120128,42.50,46.70,38.90,40.00,11034058
1090,,d,20120127,42.60,43.10,42.50,42.50,1342268
1090,,d,20120126,42.70,46.30,42.10,43.00,62776609
1090,,d,20120125,42.90,43.20,42.10,42.10,7198923
1090,,d,20120124,41.00,46.30,38.30,42.10,12374021
1090,,d,20120123,41.50,46.20,37.80,42.50,2669816
1090,,d,20120122,43.00,50.00,41.80,42.00,3475217
1090,,d,20120121,43.00,47.30,38.70,45.50,333967
1090,,d,20120120,40.20,43.00,40.20,43.00,4290439
1090,,d,20120119,42.10,43.10,37.80,42.90,10558106
1090,,d,20120118,41.50,44.00,38.70,42.00,6421110
1090,,d,20120117,41.40,48.20,39.60,43.00,7016132
1090,,d,20120116,42.00,47.30,38.70,43.90,4331316
1090,,d,20120115,43.40,43.40,41.00,43.00,275039
1090,,d,20120114,43.30,48.60,41.90,42.70,687447
1090,,d,20120113,40.90,44.80,40.00,44.20,1820734
1090,,d,20120112,41.20,47.00,39.80,40.80,2635760
1090,,d,20120111,43.40,48.40,39.60,44.20,6634277
1090,,d,20120110,41.00,44.00,41.00,44.00,1551414
1090,,d,20120109,44.70,45.50,37.30,41.00,10293714
1090,,d,20120108,41.30,45.10,36.90,41.40,10579714
1090,,d,20120107,44.20,48.60,39.80,41.00,2830676
1090,,d,20120106,42.90,44.20,40.00,44.20,395026
1090,,d,20120105,42.20,45.90,40.00,42.00,298557
1090,,d,20120104,42.20,46.20,38.40,42.00,220451
1090,,d,20120103,42.90,44.50,40.00,42.20,371300
1090,,d,20120102,44.00,44.20,43.00,44.20,665060
1090,,d,20120101,43.70,45.00,41.50,45.00,606125
1090,,d,20111231,47.00,47.00,43.70,43.70,932516
1090,,d,20111230,45.00,49.80,41.90,48.50,673039
1090,,d,20111229,41.50,47.50,41.50,45.40,645506
1090,,d,20111228,44.00,44.00,36.60,44.00,793708
1090,,d,20111227,40.90,40.90,38.30,40.50,4490323
1090,,d,20111226,45.20,45.20,37.20,37.20,159647
1090,,d,20111225,43.00,44.00,40.00,41.30,330203
1090,,d,20111224,42.40,46.50,41.20,43.90,424248
1090,,d,20111223,43.00,47.70,41.40,43.30,189570
1090,,d,20111222,43.40,43.40,43.40,43.40,50000
1090,,d,20111221,41.50,44.00,38.10,41.30,468406
1090,,d,20111220,41.40,41.40,41.40,41.40,10628492
1090,,d,20111219,49.50,50.25,45.90,46.00,142899
1090,,d,20111218,45.50,48.10,45.50,46.60,113079
1090,,d,20111217,48.00,51.00,43.30,47.00,1095987
1090,,d,20111216,52.25,54.25,48.00,48.00,616330
1090,,d,20111215,49.10,53.25,44.00,52.50,542492
1090,,d,20111214,46.50,50.00,46.50,48.50,766298
1090,,d,20111213,45.80,46.50,45.80,46.50,147246
1090,,d,20111212,44.60,50.00,44.60,45.70,2505222
1090,,d,20111211,43.00,50.00,43.00,45.60,5510954
1090,,d,20111210,51.50,56.00,46.30,47.00,4098506
1090,,d,20111209,50.75,51.00,48.00,51.00,130579
1090,,d,20111208,50.00,51.00,48.00,51.00,201523
1090,,d,20111207,50.00,52.50,46.50,49.80,397155
1090,,d,20111206,48.80,51.25,47.00,50.00,540033
1090,,d,20111205,47.20,48.80,46.50,48.80,220064
1090,,d,20111204,46.90,47.20,46.20,47.20,129773
1090,,d,20111203,45.50,46.70,45.50,46.70,156805
1090,,d,20111202,47.70,48.00,44.70,45.00,36900
1090,,d,20111201,44.60,47.50,44.60,47.50,28686
1090,,d,20111130,45.50,50.50,45.50,45.50,115337
1090,,d,20111129,0.00,0.00,0.00,0.00,0
1090,,d,20111128,53.75,53.75,46.10,46.10,9443
1090,,d,20111127,45.10,49.00,45.10,49.00,184102
1090,,d,20111126,43.50,47.30,43.50,44.60,109924
1090,,d,20111125,45.50,50.00,41.70,43.60,106700
1090,,d,20111124,45.50,49.00,45.50,45.50,41619
1090,,d,20111123,45.00,50.00,43.00,45.00,12925
1090,,d,20111122,53.00,53.00,45.50,45.50,68570
1090,,d,20111121,47.50,50.25,41.50,50.25,52868
1090,,d,20111120,46.90,49.70,41.00,46.00,26000
1090,,d,20111119,44.70,48.60,44.70,45.40,40059
1090,,d,20111118,45.30,49.80,41.50,45.00,127696
1090,,d,20111117,54.00,54.00,45.60,45.60,47267
1090,,d,20111116,52.75,52.75,49.50,50.00,25001
1090,,d,20111115,50.50,53.00,45.00,50.25,162391
1090,,d,20111114,50.25,55.00,46.00,49.30,586021
1090,,d,20111113,51.75,51.75,43.90,50.00,235939
1090,,d,20111112,48.40,48.40,48.40,48.40,107526
1090,,d,20111111,48.90,54.00,44.40,53.75,567683
1090,,d,20111110,51.00,51.00,49.30,49.30,119361
1090,,d,20111109,50.75,55.00,45.70,54.75,829122
1090,,d,20111108,50.50,50.75,50.50,50.75,58138
1090,,d,20111107,46.80,56.00,46.80,56.00,97310
1090,,d,20111106,49.80,55.00,49.80,51.00,74488
1090,,d,20111105,47.60,55.25,47.20,55.25,741923
1090,,d,20111104,44.00,52.25,42.80,52.25,724695
1090,,d,20111103,42.00,49.50,40.80,47.50,505527
1090,,d,20111102,29.10,51.50,19.05,45.00,131016
1090,,d,20111101,59.00,67.75,58.00,10.00,390867
1090,,d,20111031,63.00,63.50,60.00,63.50,358763
1090,,d,20111030,64.00,65.00,63.00,65.00,740846
1090,,d,20111029,63.50,64.75,63.00,64.75,106985
1090,,d,20111028,65.25,65.25,58.25,61.25,249409
1090,,d,20111027,63.00,68.25,60.25,64.00,171910
1090,,d,20111026,64.25,64.50,62.75,64.50,303251
1090,,d,20111025,65.00,69.25,64.25,64.25,101000
1090,,d,20111024,63.25,63.25,63.25,63.25,13160
1090,,d,20111023,63.25,63.25,63.25,63.25,1000
1090,,d,20111022,64.50,64.50,63.75,63.75,1000
1090,,d,20111021,0.00,0.00,0.00,0.00,0
1090,,d,20111020,0.00,0.00,0.00,0.00,0
1090,,d,20111019,0.00,0.00,0.00,0.00,0
1090,,d,20111018,0.00,0.00,0.00,0.00,0
1090,,d,20111017,0.00,0.00,0.00,0.00,0
1090,,d,20111016,0.00,0.00,0.00,0.00,0
1090,,d,20111012,0.00,0.00,0.00,0.00,0
1090,,d,20101205,61.00,63.75,60.00,63.75,451899
1090,,d,20101204,59.75,60.25,59.50,60.25,10500
1090,,d,20101203,60.00,62.00,60.00,60.00,119135
1090,,d,20101202,61.75,62.00,61.75,62.00,3341
1090,,d,20101201,59.00,62.00,58.00,62.00,502012
1090,,d,20101123,63.75,69.50,60.00,63.75,309947
1090,,d,20101122,62.25,64.00,57.50,64.00,21331
1090,,d,20101121,0.00,0.00,0.00,0.00,0
1090,,d,20101120,0.00,0.00,0.00,0.00,0
1090,,d,20101119,0.00,0.00,0.00,0.00,0
1090,,d,20101118,0.00,0.00,0.00,0.00,0
1090,,d,20101117,0.00,0.00,0.00,0.00,0
1090,,d,20101116,0.00,0.00,0.00,0.00,0
1090,,d,20101115,0.00,0.00,0.00,0.00,0
1090,,d,20101114,0.00,0.00,0.00,0.00,0
1090,,d,20101113,55.25,60.50,55.25,60.50,372271
1090,,d,20101112,58.75,62.50,55.00,55.00,90527
1090,,d,20101111,0.00,0.00,0.00,0.00,0
1090,,d,20101110,61.50,61.50,57.00,57.00,192357
1090,,d,20101109,55.75,59.50,49.30,56.00,807652
1090,,d,20101108,56.00,65.75,54.25,54.25,739859
1090,,d,20101107,58.00,60.00,58.00,60.00,43385
1090,,d,20101106,60.00,60.00,60.00,60.00,5202
1090,,d,20101105,59.00,61.00,55.00,60.00,325729
1090,,d,20101104,59.25,61.00,59.25,61.00,124277
1090,,d,20101103,60.25,65.00,59.00,59.00,1482568
1090,,d,20101102,64.75,65.50,63.00,63.00,3140897
1090,,d,20101101,61.25,70.00,61.25,70.00,181203
1090,,d,20101031,70.00,73.00,60.50,61.00,920115
1090,,d,20101030,59.00,67.00,59.00,67.00,464554
1090,,d,20101029,59.00,63.00,59.00,63.00,353912
1090,,d,20101028,56.75,59.00,56.75,59.00,46817
1090,,d,20101027,54.00,59.00,54.00,59.00,89575
1090,,d,20101026,50.25,59.00,50.25,57.50,31123
1090,,d,20101025,54.75,54.75,54.75,54.75,20000
1090,,d,20101024,52.00,54.25,52.00,54.25,31885
1090,,d,20101023,0.00,0.00,0.00,0.00,0
1090,,d,20101022,57.75,57.75,51.75,52.00,15616
1090,,d,20101021,62.00,62.00,52.25,55.50,78425
1090,,d,20101020,0.00,0.00,0.00,0.00,0
1090,,d,20101019,0.00,0.00,0.00,0.00,0
1090,,d,20101018,0.00,0.00,0.00,0.00,0
1090,,d,20101017,57.00,57.00,57.00,57.00,17266
1090,,d,20101016,59.25,59.25,59.00,59.00,20106
1090,,d,20101015,57.00,60.00,57.00,60.00,169226
1090,,d,20101014,59.00,60.00,58.00,60.00,202095
1090,,d,20101013,54.00,60.75,53.25,58.00,68157
1090,,d,20101012,52.50,57.00,52.50,57.00,118147
1090,,d,20101011,53.50,59.50,53.50,54.00,121033
1090,,d,20101010,57.75,57.75,56.25,56.25,11140
1090,,d,20101009,54.25,56.50,54.25,56.50,33981
1090,,d,20101008,52.50,60.25,52.50,54.00,996309
1090,,d,20101007,58.75,60.00,55.00,55.00,330000
1090,,d,20101006,0.00,0.00,0.00,0.00,0
1090,,d,20101005,0.00,0.00,0.00,0.00,0
1090,,d,20101004,53.50,58.50,53.50,58.50,200030
1090,,d,20101003,53.50,60.00,53.25,53.25,212622
1090,,d,20101002,60.75,61.00,58.50,58.50,40601
1090,,d,20101001,58.75,66.00,54.25,61.00,184680
1090,,d,20100930,0.00,0.00,0.00,0.00,0
1090,,d,20100929,55.50,60.00,55.50,60.00,15689
1090,,d,20100928,59.75,61.00,55.00,55.00,94666
1090,,d,20100927,59.50,61.00,58.50,61.00,41072
1090,,d,20100926,58.50,60.00,57.50,60.00,57281
1090,,d,20100925,58.50,58.50,58.50,58.50,30001
1090,,d,20100924,59.75,61.00,58.50,61.00,50213
1090,,d,20100923,60.00,60.00,58.75,58.75,10061
1090,,d,20100922,65.00,65.00,64.25,64.75,68668
1090,,d,20100921,63.00,71.25,62.00,71.25,373606
1090,,d,20100920,0.00,0.00,0.00,0.00,0
1090,,d,20100919,61.00,67.00,61.00,66.50,210236
1090,,d,20100918,0.00,0.00,0.00,0.00,0
1090,,d,20100917,61.00,61.00,61.00,61.00,3000
1090,,d,20100916,61.00,61.00,61.00,61.00,5000
1090,,d,20100915,0.00,0.00,0.00,0.00,0
1090,,d,20100914,0.00,0.00,0.00,0.00,0
1090,,d,20100913,0.00,0.00,0.00,0.00,0
1090,,d,20100912,0.00,0.00,0.00,0.00,0
1090,,d,20100911,0.00,0.00,0.00,0.00,0
1090,,d,20100910,0.00,0.00,0.00,0.00,0
1090,,d,20100909,0.00,0.00,0.00,0.00,0
1090,,d,20100908,61.00,61.00,61.00,61.00,10000
1090,,d,20100907,61.00,61.00,61.00,61.00,8803
1090,,d,20100906,62.25,62.25,62.00,62.00,1100
1090,,d,20100905,58.75,62.00,58.75,62.00,210336
1090,,d,20100904,60.50,60.50,60.50,60.50,584160
1090,,d,20100903,65.00,67.00,63.00,67.00,361637
1090,,d,20100902,65.50,65.50,65.50,65.50,4474
1090,,d,20100901,66.00,66.50,65.00,65.00,332344
1090,,d,20100831,67.75,67.75,67.75,67.25,1
1090,,d,20100830,65.50,67.25,65.50,67.25,71722
1090,,d,20100829,67.75,68.00,67.75,68.00,10402
1090,,d,20100828,66.00,70.75,66.00,70.75,201100
1090,,d,20100827,0.00,0.00,0.00,0.00,0
1090,,d,20100826,62.00,70.00,60.50,70.00,259954
1090,,d,20100825,67.00,68.00,67.00,67.00,5061
1090,,d,20100824,63.00,70.25,63.00,70.25,208106
1090,,d,20100823,68.50,74.50,61.00,70.00,1017514
1090,,d,20100822,67.75,67.75,66.25,67.75,462409
1090,,d,20100821,74.50,84.50,69.50,73.50,313832
1090,,d,20100820,77.00,77.00,77.00,77.00,50000
1090,,d,20100819,61.00,74.25,61.00,74.25,758478
1090,,d,20100818,73.50,82.50,67.50,67.50,808343
1090,,d,20100817,69.00,75.00,69.00,75.00,101542
1090,,d,20100816,69.00,69.00,64.25,69.00,7043
1090,,d,20100815,0.00,0.00,0.00,0.00,0
1090,,d,20100814,62.50,67.00,59.00,67.00,808032
1090,,d,20100813,66.00,66.00,60.50,61.00,289625
1090,,d,20100812,64.00,64.00,64.00,64.00,7596
1090,,d,20100811,0.00,0.00,0.00,61.50,0
1090,,d,20100810,56.50,61.50,56.50,61.50,219706
1090,,d,20100809,61.00,66.75,56.00,56.00,1349729
1090,,d,20100808,0.00,0.00,0.00,61.00,0
1090,,d,20100807,63.00,66.00,61.00,61.00,97844
1090,,d,20100806,59.50,65.25,54.00,63.00,104574
1090,,d,20100805,60.00,64.00,59.50,59.50,14292
1090,,d,20100804,64.00,69.25,59.75,59.75,454654
1090,,d,20100803,64.00,64.00,63.00,63.00,228360
1090,,d,20100802,60.25,66.00,60.25,66.00,737871
1090,,d,20100801,60.25,62.00,54.25,60.00,1297929
1090,,d,20100731,57.75,60.00,57.75,60.00,12733
1090,,d,20100730,59.00,60.00,59.00,60.00,220851
1090,,d,20100729,60.00,60.00,60.00,60.00,894
1090,,d,20100728,60.00,60.00,60.00,60.00,334
1090,,d,20100727,58.00,64.75,56.00,60.00,854019
1090,,d,20100726,58.00,60.00,58.00,60.00,11292
1090,,d,20100725,62.50,62.75,57.75,57.75,29110
1090,,d,20100724,58.25,58.25,55.00,57.25,41452
1090,,d,20100723,62.00,62.00,58.00,58.00,513908
1090,,d,20100722,58.00,64.50,55.00,64.00,1031381
1090,,d,20100721,63.50,63.75,52.50,59.25,4311276
1090,,d,20100720,58.00,58.00,58.00,58.00,1351
1090,,d,20100719,58.50,58.50,57.75,58.50,41557
1090,,d,20100718,57.25,57.25,55.00,57.25,72252
1090,,d,20100717,57.50,57.75,56.00,56.00,149664
1090,,d,20100716,57.00,67.50,56.75,59.50,3437890
1090,,d,20100715,58.75,64.50,55.00,63.00,2366633
1090,,d,20100714,60.00,63.25,55.00,60.75,1037498
1090,,d,20100713,56.75,61.50,50.75,61.00,3106437
1090,,d,20100712,56.00,60.75,51.75,56.00,43277
1090,,d,20100711,56.00,56.00,54.00,56.00,50937
1090,,d,20100710,55.75,57.00,53.25,57.00,1020557
1090,,d,20100709,55.25,59.00,53.00,59.00,124792
1090,,d,20100708,60.00,60.00,52.50,55.25,605101
1090,,d,20100707,59.00,59.00,57.00,57.00,843042
1090,,d,20100706,60.00,60.25,56.00,59.00,503827
1090,,d,20100705,61.25,61.25,61.25,61.25,46306
1090,,d,20100704,62.25,65.00,60.00,61.00,114867
1090,,d,20100703,59.25,62.00,59.25,62.00,64930
1090,,d,20100702,58.00,64.75,54.25,59.00,4412562
1090,,d,20100701,57.75,59.50,57.75,59.50,1796490
1090,,d,20100630,65.50,66.75,61.75,62.00,1746804
1090,,d,20100629,63.25,63.25,60.50,61.00,1965609
1090,,d,20100627,53.50,58.25,53.50,58.25,2501747
1090,,d,20100626,51.00,53.50,51.00,53.00,307798
1090,,d,20100624,52.00,52.75,51.50,51.50,1145127
1090,,d,20100623,48.80,54.00,44.60,48.10,5116778
1090,,d,20100622,51.00,54.00,47.00,49.50,3366202
1090,,d,20100621,48.00,56.25,47.10,51.00,3205792
1090,,d,20100620,52.00,57.00,48.00,52.00,2837834
1090,,d,20100619,52.75,53.00,52.00,52.00,812000
1090,,d,20100618,50.75,53.25,50.75,53.00,112643
1090,,d,20100617,48.80,55.00,48.80,50.50,1284159
1090,,d,20100616,52.50,52.75,50.75,50.75,1426766
1090,,d,20100615,58.75,63.75,53.25,55.25,2937398
1090,,d,20100614,63.75,65.00,54.25,58.75,2593253
1090,,d,20100613,53.50,61.00,53.50,59.25,798822
1090,,d,20100612,57.00,61.75,51.50,55.75,772735
1090,,d,20100611,56.75,56.75,56.75,56.75,114847
1090,,d,20100610,56.00,58.25,52.00,57.00,668541
1090,,d,20100609,54.25,56.00,54.25,56.00,127519
1090,,d,20100607,55.00,55.00,54.00,54.00,100000
1090,,d,20100530,56.00,58.50,50.50,55.00,265477
1090,,d,20100527,55.25,60.25,49.50,55.75,953827
1090,,d,20100526,55.00,58.00,55.00,55.00,260648
1090,,d,20100524,56.00,58.25,56.00,56.00,340705
1090,,d,20100522,59.75,65.00,54.25,60.75,660185
1090,,d,20100521,60.00,60.00,60.00,60.00,44153
1090,,d,20100519,61.00,61.00,61.00,61.00,3790
1090,,d,20100518,61.00,61.00,61.00,61.00,60351
1090,,d,20100517,59.75,61.00,59.75,61.00,44648
1090,,d,20100516,63.00,63.00,61.00,61.00,84026
1090,,d,20100515,62.00,64.00,61.00,64.00,102500
1090,,d,20100514,59.75,66.25,56.75,66.25,640606
1090,,d,20100513,57.75,60.50,57.75,60.50,93496
1090,,d,20100512,57.50,57.50,57.50,57.50,86837
1090,,d,20100511,61.75,68.00,56.00,56.50,1779493
1090,,d,20100510,59.00,62.00,59.00,62.00,73222
1090,,d,20100509,60.50,62.00,60.50,60.50,17012
1090,,d,20100508,62.75,64.00,60.00,60.00,162459
1090,,d,20100507,63.50,63.50,63.50,63.50,1006
1090,,d,20100506,64.75,64.75,61.00,63.25,64996
1090,,d,20100505,63.25,64.50,63.25,64.50,8650
1090,,d,20100504,63.00,63.75,63.00,63.75,581641
1090,,d,20100503,66.75,66.75,63.00,66.50,52323
1090,,d,20100502,64.00,64.00,64.00,64.00,38790
1090,,d,20100501,60.00,62.00,60.00,62.00,305325
1090,,d,20100430,68.00,68.00,62.75,63.25,357282
1090,,d,20100428,65.50,65.50,63.75,63.75,116848
1090,,d,20100427,65.50,67.50,59.75,65.50,387881
1090,,d,20100426,60.25,62.00,60.25,62.00,274181
1090,,d,20100425,61.25,63.25,55.50,60.25,491790
1090,,d,20100424,65.50,71.00,59.50,61.00,405277
1090,,d,20100423,67.00,67.75,65.00,65.00,105718
1090,,d,20100422,63.00,68.00,62.50,67.75,335269
1090,,d,20100421,60.50,62.00,60.50,62.00,122755
1090,,d,20100420,60.75,62.00,60.75,62.00,237063
1090,,d,20100419,62.50,65.75,62.50,63.25,386286
1090,,d,20100418,60.25,63.00,60.25,61.00,548802
1090,,d,20100417,61.25,67.75,56.50,60.50,203507
1090,,d,20100416,58.50,65.00,58.50,62.00,583233
1090,,d,20100415,61.50,70.75,58.50,61.25,421385
1090,,d,20100414,62.00,64.50,62.00,64.50,192499
1090,,d,20100413,65.75,65.75,65.25,65.75,318456
1090,,d,20100412,63.50,71.75,60.75,64.00,394258
1090,,d,20100411,71.75,71.75,65.50,65.50,118404
1090,,d,20100410,67.00,71.75,67.00,71.75,246951
1090,,d,20100409,67.75,73.00,63.25,65.25,371338
1090,,d,20100408,66.75,68.00,66.75,68.00,377549
1090,,d,20100407,67.75,69.75,67.00,67.00,183982
1090,,d,20100406,65.00,69.00,65.00,66.50,319363
1090,,d,20100405,67.25,67.50,66.25,66.25,25500
1090,,d,20100404,66.00,70.75,63.00,66.50,404938
1090,,d,20100403,64.75,71.00,59.50,66.00,671405
1090,,d,20100402,65.00,65.00,64.50,64.75,427166
1090,,d,20100401,68.25,68.25,62.25,64.00,546594
1090,,d,20100331,62.50,75.50,62.50,67.25,76888
1090,,d,20100330,61.75,69.00,57.00,69.00,1111454
1090,,d,20100329,63.00,63.00,56.75,63.00,255922
1090,,d,20100328,58.00,69.75,58.00,62.25,72627
1090,,d,20100327,63.50,69.50,61.00,63.50,411386
1090,,d,20100326,67.50,67.50,63.25,63.25,463411
1090,,d,20100325,60.75,67.00,60.00,67.00,425396
1090,,d,20100324,56.00,65.75,55.25,61.25,735369
1090,,d,20100323,53.25,63.75,53.25,60.00,385806
1090,,d,20100322,63.00,71.00,58.50,58.50,462448
1090,,d,20100321,59.00,64.75,56.25,64.75,1163582
1090,,d,20100320,61.50,61.50,50.75,59.00,987783
1090,,d,20100319,54.75,60.25,49.60,56.00,554350
1090,,d,20100318,59.50,62.50,55.00,55.00,184124
1090,,d,20100317,60.75,61.00,55.00,61.00,220622
1090,,d,20100316,61.00,62.00,54.50,60.75,212923
1090,,d,20100315,63.00,63.00,60.00,60.00,49804
1090,,d,20100314,59.00,64.75,53.50,63.25,314409
1090,,d,20100313,60.00,60.00,56.25,59.00,106461
1090,,d,20100311,61.75,64.25,53.25,61.75,193900
1090,,d,20100310,55.00,62.50,53.75,58.50,158904
1090,,d,20100309,53.75,58.75,53.75,57.00,83793
1090,,d,20100308,54.25,61.00,53.75,53.75,29855
1090,,d,20100307,66.00,66.00,54.00,59.00,1520500
1090,,d,20100306,55.25,60.50,53.25,60.00,159615
1090,,d,20100305,64.00,64.25,55.00,55.00,202000
1090,,d,20100304,58.50,58.50,48.80,58.50,98120
1090,,d,20100303,58.25,64.75,53.25,53.25,80622
1090,,d,20100302,66.00,66.00,54.00,59.00,99128
1090,,d,20100301,57.00,64.75,55.00,60.00,32473
1090,,d,20100228,63.00,69.25,56.75,59.00,51386
1090,,d,20100227,72.50,72.50,63.00,63.00,865735
1090,,d,20100226,67.25,77.00,65.25,66.00,211818
1090,,d,20100225,69.00,71.00,64.50,71.00,104054
1090,,d,20100224,62.75,70.00,61.25,69.00,247423
1090,,d,20100223,64.50,71.00,62.00,65.50,600720
1090,,d,20100222,62.00,67.00,55.25,65.50,1726647
1090,,d,20100221,52.25,63.25,52.25,61.00,1911739
1090,,d,20100220,72.00,77.00,70.50,57.75,24171
1090,,d,20100219,72.50,87.25,72.50,77.75,369441
1090,,d,20100218,83.00,88.00,72.50,79.75,414233
1090,,d,20100217,77.25,83.00,77.25,80.00,235578
1090,,d,20100216,76.00,80.00,76.00,76.75,131464
1090,,d,20100215,75.25,82.50,69.25,74.00,1165964
1090,,d,20100214,72.00,76.75,69.75,75.00,222745
1090,,d,20100213,67.00,70.00,67.00,70.00,19243
1090,,d,20100212,67.75,67.75,59.50,67.75,248317
1090,,d,20100210,67.75,67.75,61.75,61.75,801
1090,,d,20100209,61.75,61.75,61.75,61.75,55555
1090,,d,20100206,0.00,0.00,0.00,56.25,0
1090,,d,20100107,0.00,56.25,51.75,56.25,1050268
1090,,d,20100106,0.00,51.25,51.00,51.25,24227
1090,,d,20100105,0.00,51.25,50.00,51.25,84682
1090,,d,20100104,0.00,51.00,50.25,51.00,185787
1090,,d,20100103,0.00,51.25,51.00,51.00,90752
1090,,d,20100102,0.00,51.00,48.60,50.75,164559
1090,,d,20100101,0.00,51.00,50.50,50.50,66773
1090,,d,20091231,0.00,54.25,48.50,51.00,949476
1090,,d,20091230,0.00,50.50,49.90,50.50,115656
1090,,d,20091229,0.00,49.60,49.30,49.60,91855
1090,,d,20091228,0.00,50.00,49.50,49.50,94444
1090,,d,20091227,0.00,50.00,46.00,50.00,755369
1090,,d,20091226,0.00,49.90,46.50,47.20,790953
1090,,d,20091225,0.00,47.00,44.60,46.60,378586
1090,,d,20091224,0.00,48.40,44.30,47.00,75460
1090,,d,20091223,0.00,44.50,40.90,44.00,830711
1090,,d,20091222,0.00,48.00,40.50,40.50,348003
1090,,d,20091221,0.00,47.00,38.60,45.00,343425
1090,,d,20091220,0.00,50.00,42.80,42.80,1269628
1090,,d,20091219,0.00,52.25,47.10,47.50,1283310
1090,,d,20091218,0.00,60.00,52.25,52.25,645786
1090,,d,20091217,0.00,61.00,56.25,58.00,59143
1090,,d,20091216,0.00,57.75,56.50,57.75,258904
1090,,d,20091215,0.00,57.25,55.00,57.25,420375
1090,,d,20091214,0.00,56.00,52.25,56.00,1460254
1090,,d,20091213,0.00,53.00,50.25,53.00,3211047
1090,,d,20091212,0.00,52.75,44.30,52.75,1115038
1090,,d,20091211,0.00,51.25,46.70,48.00,2522843
1090,,d,20091210,0.00,49.60,46.10,46.80,690552
1090,,d,20091209,0.00,51.50,46.80,46.90,165250
1090,,d,20091208,0.00,50.25,42.20,47.20,180552
1090,,d,20091207,0.00,49.60,46.00,46.00,163273
1090,,d,20091206,0.00,56.25,46.20,46.20,838441
1090,,d,20091205,0.00,52.00,51.00,51.25,11694
1090,,d,20091204,0.00,54.25,52.00,52.00,140437
1090,,d,20091203,0.00,53.00,50.00,52.25,125648
1090,,d,20091202,0.00,50.50,49.75,50.50,417662
1090,,d,20091201,0.00,55.00,48.75,50.50,1087148
1090,,d,20091130,0.00,58.00,47.75,54.00,1676584
1090,,d,20091129,0.00,58.00,53.00,53.00,345137
1090,,d,20091128,0.00,66.00,58.50,58.50,2038875
1090,,d,20091127,0.00,0.00,0.00,65.00,0
1090,,d,20091126,0.00,0.00,0.00,65.00,0
1090,,d,20091125,0.00,66.00,65.00,65.00,4205
1090,,d,20091124,0.00,64.00,62.00,64.00,117368
1090,,d,20091123,0.00,63.00,60.00,60.00,632431
1090,,d,20091122,0.00,65.00,62.00,62.00,12833
1090,,d,20091121,0.00,66.00,63.00,65.00,10630
1090,,d,20091120,0.00,69.00,58.50,65.00,237676
1090,,d,20091119,0.00,0.00,0.00,65.00,0
1090,,d,20091118,0.00,66.50,65.00,65.00,3844
1090,,d,20091116,0.00,60.50,55.00,60.50,48294
1090,,d,20091115,0.00,55.00,55.00,55.00,11755
1090,,d,20091114,0.00,55.00,55.00,55.00,2163
1090,,d,20091113,0.00,55.00,49.00,55.00,579431
1090,,d,20091112,0.00,50.00,45.00,50.00,37320
1090,,d,20091111,0.00,50.00,43.00,50.00,507563
1090,,d,20091110,0.00,54.00,47.75,47.75,73447
1090,,d,20091109,0.00,54.00,53.00,53.00,4116
1090,,d,20091108,0.00,53.00,50.00,53.00,34551
1090,,d,20091107,0.00,53.00,52.00,52.25,7007
1090,,d,20091106,0.00,53.00,53.00,53.00,691
1090,,d,20091105,0.00,54.00,51.00,53.75,17661
1090,,d,20091104,0.00,53.00,50.50,53.00,57079
1090,,d,20091103,0.00,54.00,51.00,52.00,37543
1090,,d,20091102,0.00,51.00,51.00,51.00,1000
1090,,d,20091101,0.00,51.00,50.00,51.00,14985
1090,,d,20091031,0.00,56.00,49.50,49.75,46055
1090,,d,20091030,0.00,56.00,51.00,51.00,24998
1090,,d,20091029,0.00,58.00,53.00,53.00,12364
1090,,d,20091028,0.00,59.00,53.25,53.25,493947
1090,,d,20091027,0.00,59.00,59.00,59.00,912
1090,,d,20091026,0.00,59.00,59.00,59.00,8840
1090,,d,20091025,0.00,59.00,59.00,59.00,500
1090,,d,20091024,0.00,59.00,58.00,59.00,119721
1090,,d,20091023,0.00,59.00,59.00,59.00,8499
1090,,d,20091022,0.00,59.00,58.00,59.00,51511
1090,,d,20091021,0.00,58.00,58.00,58.00,3247
1090,,d,20091020,0.00,58.00,58.00,58.00,1389
1090,,d,20091019,0.00,60.00,58.00,58.00,24295
1090,,d,20091018,0.00,63.75,57.00,58.00,5578
1090,,d,20091017,0.00,63.75,55.00,58.00,2855
1090,,d,20091016,0.00,0.00,0.00,58.00,0
1090,,d,20091015,0.00,0.00,0.00,58.00,0
1090,,d,20091014,0.00,0.00,0.00,58.00,0
1090,,d,20091013,0.00,0.00,0.00,58.00,0
1090,,d,20091012,0.00,0.00,0.00,58.00,0
1090,,d,20091011,0.00,0.00,0.00,58.00,0
1090,,d,20091010,0.00,0.00,0.00,58.00,0
1090,,d,20091009,0.00,0.00,0.00,58.00,0
1090,,d,20090501,0.00,0.00,0.00,58.00,0
1090,,d,20090424,0.00,59.00,55.00,58.00,4575856
1090,,d,20090423,0.00,61.50,55.00,59.00,21961807
1090,,d,20090422,0.00,64.00,56.00,56.00,3609672
1090,,d,20090421,0.00,59.25,52.00,59.25,959511789
1090,,d,20090420,0.00,56.00,50.00,54.00,39758093
1090,,d,20090419,0.00,55.25,50.00,51.00,9984336
1090,,d,20090418,0.00,57.00,50.25,50.25,3108400
1090,,d,20090417,0.00,53.00,50.50,52.00,6292732
1090,,d,20090416,0.00,55.00,45.25,55.00,287215463
1090,,d,20090415,0.00,50.00,46.50,50.00,28994717
1090,,d,20090414,0.00,51.00,47.25,51.00,4733000
1090,,d,20090413,0.00,49.25,47.00,47.00,3133087
1090,,d,20090412,0.00,49.00,47.25,49.00,10230460
1090,,d,20090411,0.00,52.00,45.00,51.00,15136242
1090,,d,20090409,0.00,50.00,50.00,50.00,25100
1090,,d,20090404,0.00,54.00,48.50,49.00,197359823
1090,,d,20090403,0.00,55.00,47.50,53.75,35639447
1090,,d,20090402,0.00,57.00,52.75,52.75,5856235
1090,,d,20090401,0.00,61.00,58.50,58.50,649850
1090,,d,20090331,0.00,66.50,54.50,65.00,21736645
1090,,d,20090330,0.00,60.50,53.50,60.50,75570714
1090,,d,20090329,0.00,55.00,46.25,55.00,131682488
1090,,d,20090328,0.00,54.75,49.00,50.00,60653327
1090,,d,20090327,0.00,52.00,46.75,50.00,28797178
1090,,d,20090326,0.00,49.75,45.25,49.75,5918007
1090,,d,20090325,0.00,51.50,45.25,45.25,38325692
1090,,d,20090324,0.00,52.00,47.00,47.25,8010428
1090,,d,20090323,0.00,52.00,45.50,52.00,60478786
1090,,d,20090322,0.00,48.30,44.00,48.30,128381944
1090,,d,20090321,0.00,45.00,41.00,44.00,15345392
1090,,d,20090320,0.00,54.40,44.60,45.50,6034349
1090,,d,20090319,0.00,50.00,49.50,49.50,14571202
1090,,d,20090318,0.00,54.75,45.50,54.75,50504170
1090,,d,20090317,0.00,52.40,45.00,50.50,37141256
1090,,d,20090316,0.00,59.50,49.00,50.00,83889180
1090,,d,20090315,0.00,57.00,51.50,54.25,26819226
1090,,d,20090314,0.00,57.25,51.50,57.00,46793317
1090,,d,20090313,0.00,57.70,49.25,57.00,50539521
1090,,d,20090312,0.00,52.70,47.00,52.70,37933274
1090,,d,20090311,0.00,52.50,46.50,48.00,32043213
1090,,d,20090310,0.00,55.75,49.75,51.00,136743957
1090,,d,20090309,0.00,65.00,54.25,54.50,84066199
1090,,d,20090308,0.00,60.50,57.50,59.25,83764307
1090,,d,20090307,0.00,62.50,56.50,59.50,172330072
1090,,d,20090306,0.00,66.00,60.75,62.75,118609396
1090,,d,20090305,0.00,66.50,61.75,66.50,283716359
1090,,d,20090304,0.00,72.75,68.50,68.50,150630895
1090,,d,20090303,0.00,80.00,66.50,76.00,256563390
1090,,d,20090302,0.00,73.75,67.00,73.75,23606939
1090,,d,20090301,0.00,78.75,67.25,67.25,107282388
1090,,d,20090228,0.00,90.75,74.25,74.50,164367014
1090,,d,20090227,0.00,82.50,69.00,82.50,157299366
1090,,d,20090226,0.00,80.00,70.25,75.00,56313757
1090,,d,20090225,0.00,77.00,68.00,76.00,45217826
1090,,d,20090224,0.00,74.00,68.50,74.00,11859486
1090,,d,20090223,0.00,71.00,66.00,70.00,36897888
1090,,d,20090222,0.00,70.00,63.00,70.00,30249697
1090,,d,20090221,0.00,69.00,60.50,69.00,45629127
1090,,d,20090220,0.00,67.00,56.00,65.00,43679702
1090,,d,20090219,0.00,67.00,56.25,61.00,1309369
1090,,d,20090218,0.00,73.00,62.25,62.25,72960461
1090,,d,20090217,0.00,79.00,69.00,69.00,118021126
1090,,d,20090216,0.00,85.00,76.50,76.50,62852949
1090,,d,20090215,0.00,94.50,77.75,85.00,215789061
1090,,d,20090214,0.00,86.25,70.75,86.25,265132911
1090,,d,20090213,0.00,87.00,78.50,78.50,198095504
1090,,d,20090212,0.00,89.75,73.75,87.00,293797758
1090,,d,20090211,0.00,82.00,76.00,81.75,50675589
1090,,d,20090210,0.00,75.75,69.00,75.75,40044417
1090,,d,20090209,0.00,69.00,64.00,69.00,11804394
1090,,d,20090208,0.00,62.75,51.75,62.75,173024605
1090,,d,20090207,0.00,57.25,49.25,57.25,108092303
1090,,d,20090206,0.00,59.40,49.50,52.15,67750379
1090,,d,20090205,0.00,55.00,45.00,54.90,235215766
1090,,d,20090204,0.00,51.00,42.20,50.00,36391210
1090,,d,20090203,0.00,47.00,46.00,46.80,1951765
1090,,d,20090202,0.00,48.10,42.00,46.00,45891902
1090,,d,20090201,0.00,44.50,43.00,44.00,5927793
1090,,d,20090131,0.00,44.00,42.00,44.00,2380136
1090,,d,20090130,0.00,46.00,39.00,42.00,5749057
1090,,d,20090129,0.00,49.50,40.50,42.80,99170171
1090,,d,20090128,0.00,49.90,45.00,45.00,1517200
1090,,d,20090127,0.00,52.00,45.00,50.00,105603
1090,,d,20090126,0.00,48.00,43.20,48.00,34860480
1090,,d,20090125,0.00,49.00,41.40,48.00,36132968
1090,,d,20090124,0.00,46.00,45.00,46.00,392879
1090,,d,20090123,0.00,52.70,44.10,45.50,21826296
1090,,d,20090119,0.00,53.00,48.00,49.00,446066
1090,,d,20090118,0.00,53.00,44.40,49.00,13197587
1090,,d,20090117,0.00,49.00,48.00,49.00,193234
1090,,d,20090116,0.00,57.00,48.50,48.50,222529186
1090,,d,20090115,0.00,53.75,53.75,53.75,289259
1090,,d,20090111,0.00,68.00,66.00,66.00,190863
1090,,d,20090110,0.00,67.00,60.00,67.00,8802895
1090,,d,20090109,0.00,72.50,66.00,66.00,26603514
1090,,d,20090108,0.00,66.00,55.00,66.00,20347405
1090,,d,20090107,0.00,64.00,59.50,60.00,12341303
1090,,d,20090103,0.00,55.00,50.00,55.00,57038531
1090,,d,20090102,0.00,60.00,49.50,50.00,33127712
1090,,d,20090101,0.00,55.00,45.00,55.00,60678897
1090,,d,20081231,0.00,60.50,49.50,50.00,608578
1090,,d,20081230,0.00,55.00,53.00,55.00,2733
1090,,d,20081229,0.00,50.00,50.00,50.00,5791
1090,,d,20081228,0.00,50.00,46.00,50.00,1077962
1090,,d,20081227,0.00,47.00,47.00,47.00,330
1090,,d,20081226,0.00,44.00,40.00,44.00,139913
1090,,d,20081225,0.00,46.00,40.00,40.00,142951
1090,,d,20081224,0.00,44.00,44.00,44.00,26544
1090,,d,20081223,0.00,44.00,43.00,44.00,20407
1090,,d,20081222,0.00,44.00,44.00,44.00,3877
1090,,d,20081221,0.00,44.00,40.00,44.00,2012932
1090,,d,20081220,0.00,43.00,40.00,43.00,2979215
1090,,d,20081219,0.00,46.00,42.00,42.00,34626
1090,,d,20081218,0.00,46.00,38.70,46.00,58737875
1090,,d,20081217,0.00,44.00,43.00,43.00,8465
1090,,d,20081215,0.00,47.75,47.75,47.75,117005
1090,,d,20081214,0.00,56.00,53.00,53.00,3519
1090,,d,20081213,0.00,56.25,56.25,56.25,333
1090,,d,20081212,0.00,62.25,51.25,62.25,14037008
1090,,d,20081208,0.00,56.70,46.75,56.70,13400
1090,,d,20081207,0.00,51.70,47.00,51.70,1901783
1090,,d,20081206,0.00,52.70,46.00,47.00,46772
1090,,d,20081205,0.00,53.00,43.40,48.00,66742586
1090,,d,20081204,0.00,48.20,43.00,48.20,122522645
1090,,d,20081203,0.00,44.00,39.20,43.90,15176130
1090,,d,20081202,0.00,44.50,43.50,43.50,11332216
1090,,d,20081201,0.00,43.40,35.60,43.40,66533216
1090,,d,20081130,0.00,40.05,38.05,39.55,86816108
1090,,d,20081129,0.00,42.75,36.25,40.05,201838900
1090,,d,20081128,0.00,39.05,37.05,38.95,61270909
1090,,d,20081127,0.00,36.85,33.65,36.85,43625315
1090,,d,20081126,0.00,33.55,29.95,33.55,47095000
1090,,d,20081125,0.00,30.55,30.45,30.55,77042840
1090,,d,20081124,0.00,27.85,23.00,27.85,116259062
1090,,d,20081123,0.00,25.45,25.45,25.45,50205975
1090,,d,20081122,0.00,23.15,23.15,23.15,36069890
1090,,d,20081121,0.00,21.05,21.05,21.05,420603253
1090,,d,20081120,0.00,19.15,18.25,19.15,16526766
1090,,d,20081119,0.00,17.45,14.40,17.45,278541927
1090,,d,20081118,0.00,15.90,13.50,15.90,3410709
1090,,d,20081117,0.00,16.50,14.00,15.00,26981526
1090,,d,20081116,0.00,15.50,13.25,15.50,60664722
1090,,d,20081115,0.00,14.25,14.25,14.25,42268889
1090,,d,20081113,0.00,70.00,13.00,13.00,54226731
1090,,d,20081112,0.00,14.25,11.75,14.25,130480221
1090,,d,20081111,0.00,13.00,11.50,13.00,103353001
1090,,d,20081110,0.00,12.00,12.00,12.00,292000000
1090,,d,20081109,0.00,11.00,11.00,11.00,150917793
1090,,d,20081106,0.00,74.25,74.25,74.25,20000
1090,,d,20081105,0.00,100.00,82.25,82.25,24500
1090,,d,20081104,0.00,91.25,74.75,91.25,337542
1090,,d,20081103,0.00,92.25,75.75,83.00,8654
1090,,d,20081031,0.00,84.00,71.00,84.00,1464554
1090,,d,20081030,0.00,85.75,70.25,78.00,79172380
1090,,d,20081029,0.00,79.00,72.00,78.00,531963
1090,,d,20081028,0.00,72.00,65.00,72.00,14533431
1090,,d,20081027,0.00,65.50,54.00,65.50,26921581
1090,,d,20081026,0.00,59.75,54.00,59.75,20162665
1090,,d,20081025,0.00,54.50,50.25,54.50,29168526
1090,,d,20081023,0.00,52.00,49.75,49.75,5616950
1090,,d,20081022,0.00,50.50,47.50,50.50,57995324
1090,,d,20081021,0.00,46.00,43.00,46.00,6599
1090,,d,20081020,0.00,46.00,45.00,46.00,6908783
1090,,d,20081019,0.00,47.00,45.00,45.00,3599500
1090,,d,20081018,0.00,48.75,45.00,48.00,5622130
1090,,d,20081017,0.00,52.00,47.75,47.75,4612383
1090,,d,20081016,0.00,54.00,46.00,53.00,28450628
1090,,d,20081015,0.00,51.00,47.75,51.00,21561054
1090,,d,20081014,0.00,53.00,44.50,53.00,46170917
1090,,d,20081013,0.00,48.25,43.00,48.25,45020589
1090,,d,20081012,0.00,48.00,40.25,44.50,82497546
1090,,d,20081011,0.00,46.50,42.00,44.50,81093527
1090,,d,20081010,0.00,46.50,43.00,46.50,1669702
1090,,d,20081009,0.00,47.00,44.00,47.00,24681222
1090,,d,20081008,0.00,51.00,44.50,47.00,128639064
1090,,d,20081007,0.00,50.00,45.00,49.25,93530865
1090,,d,20081006,0.00,53.25,43.75,50.00,76229099
1090,,d,20081005,0.00,52.00,48.50,48.50,1767549
1090,,d,20081004,0.00,52.50,48.25,52.50,1125408
1090,,d,20080929,0.00,55.00,48.50,51.50,45962613
1090,,d,20080928,0.00,55.00,48.00,53.75,127942103
1090,,d,20080927,0.00,53.50,48.25,50.00,70013765
1090,,d,20080926,0.00,65.00,53.50,53.50,32600426
1090,,d,20080925,0.00,59.25,48.75,59.25,41876882
1090,,d,20080924,0.00,66.00,54.00,54.00,32854921
1090,,d,20080923,0.00,60.00,49.50,60.00,33595116
1090,,d,20080922,0.00,58.50,54.00,55.00,3158344
1090,,d,20080921,0.00,57.00,51.50,55.00,3370814
1090,,d,20080920,0.00,57.00,49.50,55.00,10734185
1090,,d,20080919,0.00,60.50,49.50,55.00,25397145
1090,,d,20080918,0.00,60.00,52.00,55.00,11703610
1090,,d,20080917,0.00,62.00,51.00,56.50,2161120
1090,,d,20080916,0.00,56.50,50.50,56.50,3792784
1090,,d,20080915,0.00,56.00,48.00,53.50,2163034
1090,,d,20080914,0.00,61.50,51.00,53.25,2925343
1090,,d,20080913,0.00,67.00,56.00,56.00,14854434
1090,,d,20080912,0.00,75.00,61.50,62.00,1111809
1090,,d,20080911,0.00,68.20,68.20,68.20,301880
1090,,d,20080910,0.00,75.75,62.10,75.75,1681880
1090,,d,20080909,0.00,70.40,57.60,69.00,840701
1090,,d,20080908,0.00,64.00,53.10,64.00,6091500
1090,,d,20080827,0.00,62.70,53.15,59.00,16319055
1090,,d,20080826,0.00,63.00,53.15,57.00,38985911
1090,,d,20080825,0.00,59.00,50.00,58.00,22662115
1090,,d,20080824,0.00,61.60,50.40,55.00,33956264
1090,,d,20080823,0.00,62.70,52.00,56.00,15775127
1090,,d,20080822,0.00,58.75,51.15,57.00,44020625
1090,,d,20080821,0.00,56.10,46.00,56.00,100230774
1090,,d,20080820,0.00,51.00,49.05,51.00,10048085
1090,,d,20080819,0.00,54.00,47.10,50.35,71797307
1090,,d,20080818,0.00,55.00,49.50,50.40,33479756
1090,,d,20080817,0.00,55.00,49.00,55.00,17998799
1090,,d,20080816,0.00,57.00,49.50,51.50,47500335
1090,,d,20080815,0.00,57.00,47.75,55.00,29610864
1090,,d,20080814,0.00,58.50,53.00,53.05,5913099
1090,,d,20080813,0.00,65.00,58.50,58.50,45728981
1090,,d,20080812,0.00,66.00,60.00,65.00,7109875
1090,,d,20080811,0.00,76.80,62.90,62.90,2628935
1090,,d,20080810,0.00,69.85,63.50,69.85,1415165
1090,,d,20080809,0.00,63.50,52.00,63.50,30104087
1090,,d,20080803,0.00,65.00,57.75,57.75,1045969
1090,,d,20080731,0.00,66.00,61.75,64.00,291455
1090,,d,20080730,0.00,68.00,68.00,68.00,800
1090,,d,20080729,0.00,67.00,63.00,63.00,259609
1090,,d,20080728,0.00,70.00,67.00,69.00,1516172
1090,,d,20080727,0.00,65.50,60.75,65.50,20000
1090,,d,20080726,0.00,64.00,56.75,60.50,222477
1090,,d,20080714,0.00,68.00,63.00,63.00,45001
1090,,d,20080713,0.00,68.00,62.00,68.00,15351
1090,,d,20080712,0.00,75.50,62.00,62.00,983805
1090,,d,20080711,0.00,68.75,59.00,68.75,970059
1090,,d,20080709,0.00,62.50,54.00,62.50,11349
1090,,d,20080708,0.00,63.00,58.75,60.00,582569
1090,,d,20080707,0.00,63.00,58.50,63.00,142345
1090,,d,20080706,0.00,65.00,58.25,58.25,237639
1090,,d,20080705,0.00,62.25,62.00,62.00,66065
1090,,d,20080704,0.00,67.00,62.25,62.25,299400
1090,,d,20080703,0.00,66.00,59.00,66.00,120102
1090,,d,20080702,0.00,71.50,62.25,62.25,667545
1090,,d,20080701,0.00,69.00,60.50,69.00,302908
1090,,d,20080630,0.00,65.25,64.75,64.75,86511
1090,,d,20080629,0.00,71.75,59.00,69.00,1191825
1090,,d,20080628,0.00,65.25,65.25,65.25,638
1090,,d,20080627,0.00,69.00,65.25,65.25,1110
1090,,d,20080626,0.00,69.50,65.25,65.25,2099
1090,,d,20080625,0.00,69.75,66.50,66.50,112377
1090,,d,20080624,0.00,69.00,63.50,69.00,807277
1090,,d,20080623,0.00,68.00,66.25,66.25,513321
1090,,d,20080622,0.00,68.50,65.50,68.00,106005
1090,,d,20080621,0.00,69.25,64.75,68.50,2363614
1090,,d,20080620,0.00,70.00,66.00,67.25,2363040
1090,,d,20080619,0.00,73.00,60.75,73.00,2376175
1090,,d,20080618,0.00,77.00,66.75,67.25,2435050
1090,,d,20080617,0.00,74.00,70.00,74.00,418611
1090,,d,20080616,0.00,75.00,67.50,72.75,1643993
1090,,d,20080615,0.00,80.00,68.25,75.00,5442854
1090,,d,20080614,0.00,84.00,75.25,75.25,4000
1090,,d,20080613,0.00,86.00,79.00,80.00,382301
1090,,d,20080612,0.00,82.00,80.00,80.00,494387
1090,,d,20080611,0.00,89.00,75.00,80.00,1229367
1090,,d,20080610,0.00,90.00,78.50,81.00,3947935
1090,,d,20080609,0.00,91.25,75.00,87.00,1505066
1090,,d,20080608,0.00,83.00,79.00,83.00,333046
1090,,d,20080607,0.00,80.00,70.25,79.00,124650
1090,,d,20080606,0.00,81.00,77.75,78.00,1309786
1090,,d,20080605,0.00,84.00,77.00,77.25,4253851
1090,,d,20080604,0.00,94.00,74.00,82.00,6127169
1090,,d,20080603,0.00,92.00,81.25,82.00,298405
1090,,d,20080601,0.00,92.50,85.50,85.50,79500
1090,,d,20080531,0.00,95.00,79.25,94.00,1705678
1090,,d,20080530,0.00,100.00,86.50,86.50,2462331
1090,,d,20080529,0.00,97.75,80.25,96.00,9498685
1090,,d,20080528,0.00,89.00,73.00,89.00,2120467
1090,,d,20080527,0.00,90.00,81.00,81.00,65848
1090,,d,20080526,0.00,90.00,80.00,90.00,61142
1090,,d,20080525,0.00,91.00,82.00,82.00,45191
1090,,d,20080524,0.00,91.00,88.00,91.00,115419
1090,,d,20080523,0.00,93.00,88.75,89.00,22550
1090,,d,20080522,0.00,89.00,84.00,89.00,38868
1090,,d,20080521,0.00,86.00,84.00,84.00,77661
1090,,d,20080520,0.00,90.00,78.00,85.00,262767
1090,,d,20080519,0.00,89.00,79.75,86.50,673576
1090,,d,20080518,0.00,99.00,88.25,88.50,2099794
1090,,d,20080517,0.00,98.00,96.00,98.00,187000
1090,,d,20080516,0.00,99.00,96.00,96.25,334672
1090,,d,20080515,0.00,102.00,94.50,96.00,21424
1090,,d,20080514,0.00,102.00,94.00,102.00,20142
1090,,d,20080513,0.00,103.25,94.00,94.00,224765
1090,,d,20080512,0.00,101.00,83.00,94.00,3600
1090,,d,20080511,0.00,94.00,92.00,92.00,86012
1090,,d,20080510,0.00,95.00,85.50,85.50,226062
1090,,d,20080509,0.00,95.00,83.00,95.00,105051
1090,,d,20080508,0.00,102.00,92.00,92.00,13350
1090,,d,20080505,0.00,102.00,102.00,102.00,8945
1090,,d,20080502,0.00,105.00,97.00,102.75,8932
1090,,d,20080501,0.00,97.25,97.25,97.25,28383
1090,,d,20080430,0.00,108.75,90.50,108.00,16071
1090,,d,20080429,0.00,99.00,84.00,99.00,178456
1090,,d,20080428,0.00,92.50,84.00,90.00,1120109
1090,,d,20080427,0.00,85.00,84.25,84.25,374922
1090,,d,20080426,0.00,93.50,76.50,93.50,120496
1090,,d,20080424,0.00,88.00,81.25,85.00,168965
1090,,d,20080423,0.00,90.00,83.00,89.00,35534
1090,,d,20080422,0.00,84.00,76.00,84.00,29482
1090,,d,20080421,0.00,83.00,77.00,83.00,474288
1090,,d,20080420,0.00,80.00,75.00,79.00,3002304
1090,,d,20080419,0.00,80.00,67.50,75.00,2551157
1090,,d,20080418,0.00,83.50,73.00,75.00,1938593
1090,,d,20080417,0.00,77.00,69.00,76.00,459747
1090,,d,20080416,0.00,77.00,70.00,76.00,154320
1090,,d,20080415,0.00,80.00,66.75,76.00,1731817
1090,,d,20080414,0.00,75.00,73.00,74.00,273980
1090,,d,20080413,0.00,75.00,71.00,75.00,84833
1090,,d,20080412,0.00,78.00,70.75,75.00,384096
1090,,d,20080411,0.00,79.00,66.25,78.50,345476
1090,,d,20080410,0.00,81.00,73.00,73.00,816325
1090,,d,20080409,0.00,90.00,81.00,81.00,408972
1090,,d,20080408,0.00,90.00,90.00,90.00,26364
1090,,d,20080407,0.00,93.00,76.50,90.00,1568166
1090,,d,20080406,0.00,84.75,75.50,84.75,352200
1120,,d,20120204,74.00,79.00,71.25,73.00,1764407
1120,,d,20120203,75.00,75.00,73.00,74.00,556214
1120,,d,20120202,74.00,76.00,71.25,76.00,1369397
1120,,d,20120201,73.50,74.00,71.75,74.00,1688206
1120,,d,20120131,76.75,82.25,70.00,75.00,2104011
1120,,d,20120130,74.00,76.50,74.00,76.50,592178
1120,,d,20120129,75.75,78.75,73.50,73.75,1220370
1120,,d,20120128,74.50,79.50,70.25,75.75,2812293
1120,,d,20120127,71.00,79.75,69.00,77.25,24250777
1120,,d,20120126,72.00,74.25,71.50,72.75,8000468
1120,,d,20120125,72.75,73.75,71.00,72.00,938103
1120,,d,20120124,72.00,77.50,66.00,72.75,4156238
1120,,d,20120123,72.50,79.25,70.75,72.75,6544113
1120,,d,20120122,71.25,72.50,70.00,72.50,1941124
1120,,d,20120121,72.75,73.00,70.00,73.00,2000770
1120,,d,20120120,70.25,74.75,70.00,74.75,2648988
1120,,d,20120119,72.00,73.25,67.00,72.75,5340295
1120,,d,20120118,70.25,75.00,62.00,71.75,3877181
1120,,d,20120117,74.25,74.25,67.00,68.75,1615356
1120,,d,20120116,73.00,78.25,72.00,74.00,3203240
1120,,d,20120115,73.00,75.00,71.00,73.75,9275780
1120,,d,20120114,69.50,73.00,69.50,73.00,4483660
1120,,d,20120113,70.25,73.50,69.00,73.00,10459612
1120,,d,20120112,70.75,76.00,69.00,70.75,9141549
1120,,d,20120111,73.00,79.00,69.00,69.75,13344049
1120,,d,20120110,69.75,77.00,69.25,72.50,3405661
1120,,d,20120109,70.00,77.00,63.25,71.00,8018264
1120,,d,20120108,70.00,76.50,69.50,70.00,6715790
1120,,d,20120107,69.25,75.50,62.25,69.75,6297913
1120,,d,20120106,69.50,70.00,67.50,69.00,6765135
1120,,d,20120105,73.25,73.25,67.25,70.00,4604472
1120,,d,20120104,65.00,73.50,60.75,66.75,1757516
1120,,d,20120103,65.00,67.00,65.00,67.00,4854867
1120,,d,20120102,69.00,70.00,63.00,64.50,6413721
1120,,d,20120101,65.00,70.75,65.00,69.75,41386742
1120,,d,20111231,66.75,70.50,62.75,64.50,23027138
1120,,d,20111230,64.00,71.50,59.50,67.00,58238719
1120,,d,20111229,64.00,65.75,64.00,65.00,35417789
1120,,d,20111228,65.25,65.25,59.50,64.25,2914040
1120,,d,20111227,69.00,78.00,64.00,64.25,68910008
1120,,d,20111226,70.25,75.50,64.75,71.00,6175771
1120,,d,20111225,69.25,71.75,69.00,69.25,3231621
1120,,d,20111224,71.00,77.00,69.25,69.25,424740
1120,,d,20111223,69.50,72.25,69.00,70.00,1182727
1120,,d,20111222,73.00,73.00,71.00,71.00,161000
1120,,d,20111221,69.75,72.00,61.50,69.00,2107732
1120,,d,20111220,68.00,68.00,68.00,68.00,19794455
1120,,d,20111219,78.00,80.25,72.00,75.50,82134
1120,,d,20111218,70.75,78.00,70.75,78.00,2017886
1120,,d,20111217,72.00,74.00,65.25,71.00,2850748
1120,,d,20111216,69.75,76.50,69.50,72.00,3883641
1120,,d,20111215,74.00,74.00,65.25,69.75,5096956
1120,,d,20111214,72.00,72.50,72.00,72.00,1095459
1120,,d,20111213,69.50,72.50,69.50,70.25,8111012
1120,,d,20111212,69.50,72.00,66.00,66.00,303005
1120,,d,20111211,71.50,73.00,70.00,71.00,639153
1120,,d,20111210,76.00,76.00,69.50,76.00,1767809
1120,,d,20111209,70.00,70.00,63.00,69.25,416279
1120,,d,20111208,68.50,70.00,68.50,70.00,572376
1120,,d,20111207,69.25,69.50,69.00,69.00,965485
1120,,d,20111206,69.25,70.50,68.50,68.50,2254659
1120,,d,20111205,68.50,70.75,62.50,70.00,3302039
1120,,d,20111204,69.50,71.00,63.00,69.25,2901120
1120,,d,20111203,69.50,70.00,63.50,70.00,300377
1120,,d,20111202,70.25,71.00,62.50,69.75,1629462
1120,,d,20111201,69.00,73.00,68.50,69.25,147950
1120,,d,20111130,70.25,71.50,67.25,71.00,4491808
1120,,d,20111129,68.00,74.75,68.00,74.50,3399189
1120,,d,20111128,72.50,72.50,68.00,68.00,3540501
1120,,d,20111127,69.00,75.25,68.25,72.50,5428623
1120,,d,20111126,70.00,75.75,63.25,68.50,11805151
1120,,d,20111125,77.25,84.00,69.00,69.00,11051544
1120,,d,20111124,79.00,91.75,75.25,76.50,478479
1120,,d,20111123,80.00,83.50,74.25,83.50,34518
1120,,d,20111122,84.50,94.00,80.75,80.75,38661
1120,,d,20111121,90.25,96.00,85.00,86.75,13353
1120,,d,20111120,82.25,90.25,75.00,89.00,263808
1120,,d,20111119,77.50,85.00,77.50,83.00,146236
1120,,d,20111118,84.50,85.00,79.00,81.00,436882
1120,,d,20111117,83.50,84.00,77.25,84.00,177087
1120,,d,20111116,81.00,81.00,76.00,77.00,253792
1120,,d,20111115,79.00,88.50,73.00,82.25,1948703
1120,,d,20111114,77.00,84.50,70.00,81.00,1016567
1120,,d,20111113,74.00,77.00,63.00,77.00,2659999
1120,,d,20111112,70.25,70.25,68.00,70.00,330552
1120,,d,20111111,67.75,74.25,66.25,69.00,491369
1120,,d,20111110,65.75,67.50,64.50,67.50,74747
1120,,d,20111109,69.25,69.25,65.25,65.25,128114
1120,,d,20111108,65.25,70.00,60.50,69.00,547365
1120,,d,20111107,66.25,67.25,65.25,67.00,700906
1120,,d,20111106,63.00,65.00,63.00,65.00,161494
1120,,d,20111105,66.75,66.75,66.75,66.75,737392
1120,,d,20111104,60.75,60.75,57.50,60.75,267528
1120,,d,20111103,55.25,55.25,45.40,55.25,1065495
1120,,d,20111102,55.00,106.75,21.60,50.25,438690
1120,,d,20111101,67.00,71.50,61.25,10.00,69095635
1120,,d,20111031,68.75,76.50,63.00,65.00,18975108
1120,,d,20111030,69.75,73.25,67.00,70.00,4428837
1120,,d,20111029,66.50,73.25,64.50,67.25,27544764
1120,,d,20111028,66.75,73.00,61.00,66.75,9964994
1120,,d,20111027,67.00,81.25,66.75,66.75,73138885
1120,,d,20111026,73.00,80.25,65.75,74.00,18923734
1120,,d,20111025,70.50,74.50,69.75,73.00,11402564
1120,,d,20111024,68.75,74.75,68.75,74.75,9134637
1120,,d,20111023,70.00,70.00,63.00,68.00,3114914
1120,,d,20111022,70.25,76.25,69.50,70.00,1570060
1120,,d,20111021,71.00,73.00,71.00,73.00,52333
1120,,d,20111020,0.00,0.00,0.00,0.00,0
1120,,d,20111019,0.00,0.00,0.00,0.00,0
1120,,d,20111018,0.00,0.00,0.00,0.00,0
1120,,d,20111017,0.00,0.00,0.00,0.00,0
1120,,d,20111016,0.00,0.00,0.00,0.00,0
1120,,d,20111012,74.75,74.75,73.50,73.50,100000
1120,,d,20101205,78.50,78.50,73.50,75.00,9931117
1120,,d,20101204,77.50,85.25,70.50,79.75,15272369
1120,,d,20101203,73.75,78.00,73.25,77.50,6232220
1120,,d,20101202,74.25,78.00,73.75,73.75,5806510
1120,,d,20101201,78.00,78.00,74.00,74.00,741060
1120,,d,20101123,74.00,81.25,67.25,73.00,3742764
1120,,d,20101122,74.50,81.00,72.25,74.00,32742821
1120,,d,20101121,70.00,75.00,70.00,75.00,7226739
1120,,d,20101120,0.00,0.00,0.00,0.00,0
1120,,d,20101119,0.00,0.00,0.00,0.00,0
1120,,d,20101118,0.00,0.00,0.00,0.00,0
1120,,d,20101117,0.00,0.00,0.00,0.00,0
1120,,d,20101116,0.00,0.00,0.00,0.00,0
1120,,d,20101115,0.00,0.00,0.00,0.00,0
1120,,d,20101114,68.25,71.00,68.25,70.50,651849
1120,,d,20101113,74.00,75.00,68.25,68.25,3227881
1120,,d,20101112,74.50,81.25,73.00,75.75,5638101
1120,,d,20101111,74.00,74.00,71.00,74.00,435338
1120,,d,20101110,75.00,75.00,70.00,75.00,5351239
1120,,d,20101109,70.50,77.50,69.00,75.00,24944852
1120,,d,20101108,65.00,72.50,65.00,70.50,64910055
1120,,d,20101107,70.00,70.00,64.50,66.00,6155862
1120,,d,20101106,65.00,66.50,64.25,64.25,4905166
1120,,d,20101105,63.00,69.00,56.75,66.25,180378046
1120,,d,20101104,64.75,66.00,59.00,62.75,8665616
1120,,d,20101103,66.75,66.75,60.00,65.00,89076576
1120,,d,20101102,60.75,62.00,60.00,60.75,12870136
1120,,d,20101101,63.00,66.00,58.00,60.75,17529794
1120,,d,20101031,65.25,65.25,63.00,63.25,18881486
1120,,d,20101030,63.75,67.00,59.75,66.00,30896347
1120,,d,20101029,63.75,66.25,60.75,61.25,13680370
1120,,d,20101028,65.00,66.00,59.50,65.00,9891622
1120,,d,20101027,64.00,67.00,63.00,66.00,8602039
1120,,d,20101026,63.00,66.75,59.75,66.25,22792211
1120,,d,20101025,59.00,61.50,59.00,61.50,1665880
1120,,d,20101024,60.00,63.00,56.50,62.75,5489929
1120,,d,20101023,0.00,0.00,0.00,0.00,0
1120,,d,20101022,55.00,60.75,50.25,57.50,35616992
1120,,d,20101021,51.00,57.00,48.30,55.25,41085248
1120,,d,20101020,51.25,52.00,46.80,52.00,6848076
1120,,d,20101019,51.25,52.00,50.75,52.00,3629242
1120,,d,20101018,51.75,52.25,50.25,51.25,3362342
1120,,d,20101017,52.50,53.00,51.00,51.75,5722601
1120,,d,20101016,50.75,55.00,49.50,51.75,7009381
1120,,d,20101015,50.50,52.00,47.90,50.00,27130413
1120,,d,20101014,50.00,55.50,49.80,51.50,19574545
1120,,d,20101013,49.50,55.75,46.20,50.50,5588162
1120,,d,20101012,48.00,51.50,48.00,51.00,17805443
1120,,d,20101011,48.80,51.25,47.00,49.60,2040081
1120,,d,20101010,50.25,51.75,46.20,48.70,41159608
1120,,d,20101009,51.50,52.00,49.20,51.25,9405202
1120,,d,20101008,48.10,53.75,48.10,51.50,42413953
1120,,d,20101007,46.00,49.40,44.00,49.00,64462541
1120,,d,20101006,0.00,0.00,0.00,0.00,0
1120,,d,20101005,0.00,0.00,0.00,0.00,0
1120,,d,20101004,52.00,52.50,46.80,46.80,54152264
1120,,d,20101003,50.50,52.75,49.30,52.00,8440570
1120,,d,20101002,51.50,58.00,50.00,54.25,22308218
1120,,d,20101001,50.00,59.00,48.40,53.00,68972542
1120,,d,20100930,54.00,55.00,50.00,53.75,100365688
1120,,d,20100929,51.25,59.75,49.10,54.50,132135505
1120,,d,20100928,55.00,58.00,48.80,54.50,66479293
1120,,d,20100927,56.75,60.00,49.30,54.00,160433870
1120,,d,20100926,57.25,57.25,52.50,54.75,60457604
1120,,d,20100925,68.75,69.50,57.00,57.00,430134720
1120,,d,20100924,56.75,69.25,56.75,63.25,317413634
1120,,d,20100923,70.00,77.00,63.00,63.00,202825654
1120,,d,20100922,81.00,81.25,66.75,70.00,56263175
1120,,d,20100921,72.25,78.75,64.75,74.00,29982423
1120,,d,20100920,72.00,72.00,70.00,71.75,2835945
1120,,d,20100919,72.50,72.50,65.25,71.75,8073865
1120,,d,20100918,72.50,80.25,65.75,72.25,55534148
1120,,d,20100917,74.00,81.25,67.00,73.00,13751431
1120,,d,20100916,74.75,74.75,74.25,74.25,873224
1120,,d,20100915,74.00,82.00,67.50,75.00,30510240
1120,,d,20100914,73.75,75.00,61.50,74.75,5772244
1120,,d,20100913,74.00,81.25,66.75,68.25,4282498
1120,,d,20100912,76.00,77.75,74.00,74.00,372222
1120,,d,20100911,0.00,0.00,0.00,0.00,0
1120,,d,20100910,0.00,0.00,0.00,0.00,0
1120,,d,20100909,0.00,0.00,0.00,0.00,0
1120,,d,20100908,77.00,81.00,67.00,79.25,24822929
1120,,d,20100907,71.50,74.75,67.25,74.00,9307051
1120,,d,20100906,65.00,71.50,65.00,68.00,13807227
1120,,d,20100905,64.25,70.00,58.25,65.00,6640514
1120,,d,20100904,70.00,72.00,64.25,64.25,62861765
1120,,d,20100903,74.75,75.00,71.00,71.25,35381069
1120,,d,20100902,75.00,78.00,70.00,73.00,70923630
1120,,d,20100901,78.00,78.00,77.50,77.75,6152590
1120,,d,20100831,78.75,80.00,78.75,79.25,12222
1120,,d,20100830,78.00,78.25,76.00,77.25,31779114
1120,,d,20100829,79.75,80.00,77.75,78.00,43120293
1120,,d,20100828,77.75,81.00,77.50,80.00,49912678
1120,,d,20100827,85.50,85.50,78.00,78.50,30400
1120,,d,20100826,90.00,90.00,85.50,85.50,5673302
1120,,d,20100825,95.00,96.25,95.00,95.00,260000
1120,,d,20100824,103.50,103.50,103.50,103.50,168032
1120,,d,20100823,103.75,117.50,96.50,115.00,12568263
1120,,d,20100822,107.00,130.50,107.00,107.00,4650053
1120,,d,20100821,110.25,121.25,99.25,118.75,40921665
1120,,d,20100820,91.00,110.25,90.25,110.25,2649328
1120,,d,20100819,90.00,100.25,83.00,100.25,11825747
1120,,d,20100818,76.00,91.25,76.00,91.25,23577258
1120,,d,20100817,83.00,88.00,78.00,83.00,3047111
1120,,d,20100816,75.50,84.50,75.50,84.50,35524657
1120,,d,20100815,0.00,0.00,0.00,0.00,0
1120,,d,20100814,77.00,78.50,76.50,77.00,22108640
1120,,d,20100813,76.75,77.00,76.25,76.25,21641100
1120,,d,20100812,76.00,76.25,75.50,76.25,5326467
1120,,d,20100811,76.00,79.00,71.00,75.50,15562752
1120,,d,20100810,77.75,78.00,75.00,77.75,12612302
1120,,d,20100809,79.75,87.00,71.75,79.00,70347553
1120,,d,20100808,79.00,80.00,78.50,79.50,2171861
1120,,d,20100807,84.00,90.00,75.25,79.00,42747557
1120,,d,20100806,94.25,94.25,77.25,83.50,21178232
1120,,d,20100805,85.50,93.50,80.00,85.75,10096924
1120,,d,20100804,85.25,94.50,77.75,85.00,12100202
1120,,d,20100803,85.50,87.00,84.00,86.00,11663827
1120,,d,20100802,82.00,88.25,79.75,88.00,6061722
1120,,d,20100801,85.75,91.50,77.00,80.25,3535119
1120,,d,20100731,84.00,88.00,80.00,84.50,1749151
1120,,d,20100730,83.00,92.25,83.00,85.00,5219590
1120,,d,20100729,76.75,84.00,76.75,84.00,2245742
1120,,d,20100728,76.00,82.50,76.00,76.50,2307647
1120,,d,20100727,71.50,86.75,71.50,75.00,1443307
1120,,d,20100726,79.50,81.25,73.50,79.00,94631
1120,,d,20100725,77.00,84.50,76.50,79.25,56770
1120,,d,20100724,80.50,84.00,75.00,79.00,1641494
1120,,d,20100723,88.00,89.00,83.00,83.00,5938619
1120,,d,20100722,83.75,92.25,76.00,92.00,3161104
1120,,d,20100721,77.50,85.25,70.00,84.00,6222492
1120,,d,20100720,79.00,79.00,77.50,77.50,37401
1120,,d,20100719,79.25,79.25,76.00,79.25,379950
1120,,d,20100718,77.50,84.50,71.50,76.75,3691074
1120,,d,20100717,77.25,80.00,70.50,77.00,2998719
1120,,d,20100716,77.00,92.00,76.50,78.00,8539664
1120,,d,20100715,90.00,91.00,84.75,84.75,15915823
1120,,d,20100714,79.75,94.00,79.00,94.00,4734796
1120,,d,20100713,76.50,86.25,71.00,86.25,14670228
1120,,d,20100712,77.00,84.25,73.00,78.50,292320
1120,,d,20100711,72.25,76.75,72.00,76.75,729868
1120,,d,20100710,77.00,77.50,72.00,72.00,2105463
1120,,d,20100709,76.00,76.00,71.75,75.00,655364
1120,,d,20100708,75.00,78.00,64.50,75.75,748432
1120,,d,20100707,71.00,71.00,71.00,71.00,981676
1120,,d,20100706,70.00,75.75,64.75,64.75,19386064
1120,,d,20100705,74.75,74.75,69.00,69.00,812618
1120,,d,20100704,70.00,75.00,70.00,74.75,7899887
1120,,d,20100703,70.00,77.75,64.25,73.50,17343005
1120,,d,20100702,67.00,75.75,63.25,71.00,17034885
1120,,d,20100701,64.25,69.00,64.25,69.00,10043239
1120,,d,20100630,71.75,82.25,70.00,70.00,3502786
1120,,d,20100629,78.00,91.00,74.75,75.00,33631624
1120,,d,20100628,84.00,84.00,81.00,83.00,508129
1120,,d,20100627,76.75,84.00,71.25,84.00,6462648
1120,,d,20100626,75.50,78.00,70.75,77.00,2061622
1120,,d,20100624,72.00,82.75,72.00,77.25,4330371
1120,,d,20100623,80.50,83.00,72.00,76.00,25765565
1120,,d,20100622,81.75,89.00,74.75,81.00,6193492
1120,,d,20100621,80.50,92.75,77.00,81.00,5730863
1120,,d,20100620,87.50,96.00,79.25,84.50,3887235
1120,,d,20100619,83.00,87.50,83.00,87.50,735000
1120,,d,20100618,82.75,83.25,81.00,83.00,1148821
1120,,d,20100617,82.00,84.50,80.50,80.50,1961728
1120,,d,20100616,87.75,92.75,82.25,86.00,7663838
1120,,d,20100615,101.25,107.25,90.50,91.25,3458332
1120,,d,20100614,90.50,109.00,90.00,99.25,3006247
1120,,d,20100613,82.00,99.25,82.00,99.25,5368276
1120,,d,20100612,90.50,97.75,81.25,90.25,1164778
1120,,d,20100611,88.50,89.00,86.25,89.00,460087
1120,,d,20100610,84.00,90.00,77.75,88.75,2380285
1120,,d,20100609,84.50,84.50,79.00,84.50,526806
1120,,d,20100608,79.00,87.00,78.50,85.00,1214944
1120,,d,20100607,79.25,79.50,79.25,79.25,132008
1120,,d,20100606,78.50,79.75,78.25,79.50,496159
1120,,d,20100601,80.50,83.50,78.00,78.25,1358177
1120,,d,20100531,83.50,84.75,77.00,80.00,792139
1120,,d,20100530,83.50,92.00,79.50,84.50,1521002
1120,,d,20100528,82.00,84.00,76.00,84.00,1713180
1120,,d,20100527,80.00,82.75,78.00,82.75,506077
1120,,d,20100526,81.50,82.75,79.00,81.50,606441
1120,,d,20100524,79.25,82.50,78.25,82.50,1122908
1120,,d,20100523,88.00,88.00,80.50,80.50,1469376
1120,,d,20100522,89.25,89.25,89.25,89.25,120900
1120,,d,20100521,83.25,99.00,83.00,99.00,547004
1120,,d,20100520,83.25,90.00,79.75,90.00,1902565
1120,,d,20100519,87.25,90.00,82.00,84.00,618668
1120,,d,20100518,80.50,90.75,80.50,90.75,1109073
1120,,d,20100517,79.50,83.75,79.50,82.50,217996
1120,,d,20100516,83.25,84.50,80.00,80.50,249114
1120,,d,20100515,81.50,86.75,76.50,82.50,1039821
1120,,d,20100514,83.00,91.75,76.75,79.00,1886469
1120,,d,20100513,87.75,87.75,82.00,83.50,359998
1120,,d,20100512,84.00,88.00,83.00,86.50,300700
1120,,d,20100511,85.75,88.00,84.00,88.00,357614
1120,,d,20100510,87.00,90.25,80.75,90.00,2615988
1120,,d,20100509,82.75,90.00,82.00,89.50,92407
1120,,d,20100508,84.00,84.75,80.00,82.25,1195776
1120,,d,20100507,90.00,90.00,84.00,84.00,203757
1120,,d,20100506,83.25,90.75,80.00,90.75,491316
1120,,d,20100505,83.00,85.00,80.00,82.50,343549
1120,,d,20100504,85.00,85.75,81.00,83.00,1490440
1120,,d,20100503,86.75,92.25,82.00,82.00,240871
1120,,d,20100502,85.00,87.25,82.50,84.00,177700
1120,,d,20100501,82.50,89.50,82.50,86.75,525444
1120,,d,20100430,82.25,85.00,80.75,85.00,593764
1120,,d,20100429,81.00,82.00,80.75,80.75,136274
1120,,d,20100428,87.25,96.50,79.00,82.00,1564904
1120,,d,20100427,79.75,92.75,79.75,87.75,452079
1120,,d,20100426,80.00,88.50,79.75,84.75,1585701
1120,,d,20100425,78.75,81.25,74.00,80.50,873613
1120,,d,20100424,92.25,93.00,77.00,77.00,1036745
1120,,d,20100423,86.00,86.00,84.25,84.75,77040
1120,,d,20100422,84.50,88.25,83.00,86.50,501724
1120,,d,20100421,79.00,82.00,79.00,82.00,371517
1120,,d,20100420,79.00,80.00,79.00,80.00,315428
1120,,d,20100419,82.00,85.00,80.00,82.75,379744
1120,,d,20100418,81.00,81.00,81.00,81.00,250178
1120,,d,20100417,82.00,83.00,80.00,80.00,94328
1120,,d,20100416,78.00,86.25,77.00,82.25,886004
1120,,d,20100415,79.75,91.75,75.25,83.25,1241057
1120,,d,20100414,80.00,83.50,80.00,83.50,216719
1120,,d,20100413,86.00,89.00,85.25,85.25,480157
1120,,d,20100412,79.25,87.25,79.25,85.00,415164
1120,,d,20100411,77.75,84.00,70.50,82.00,449578
1120,,d,20100410,79.75,83.50,78.00,78.00,796605
1120,,d,20100409,84.25,92.50,76.00,76.00,2022265
1120,,d,20100408,85.25,87.50,84.25,84.25,555937
1120,,d,20100407,84.25,89.00,84.25,86.25,266291
1120,,d,20100406,85.50,88.00,85.50,85.50,317943
1120,,d,20100405,86.75,89.00,85.25,85.25,157878
1120,,d,20100404,91.00,95.00,85.00,86.00,515204
1120,,d,20100403,86.00,97.75,84.00,88.00,580530
1120,,d,20100402,87.75,92.50,87.75,89.75,707710
1120,,d,20100401,88.50,88.50,86.25,88.50,310972
1120,,d,20100331,88.50,97.25,80.25,87.00,615456
1120,,d,20100330,82.50,93.00,82.50,88.50,779711
1120,,d,20100329,102.00,102.00,84.00,86.00,603877
1120,,d,20100328,89.00,97.50,80.75,93.00,237006
1120,,d,20100327,93.75,101.00,87.00,89.00,385134
1120,,d,20100326,94.25,94.25,87.00,93.00,1295182
1120,,d,20100325,85.00,97.00,81.00,96.50,838792
1120,,d,20100324,84.75,88.25,75.00,88.25,1557096
1120,,d,20100323,73.00,81.25,66.00,80.25,3704868
1120,,d,20100322,75.50,82.75,67.75,73.00,2445928
1120,,d,20100321,74.75,81.25,74.75,75.25,3269247
1120,,d,20100320,75.25,82.25,67.75,74.00,1811514
1120,,d,20100319,78.75,85.50,72.50,75.00,357909
1120,,d,20100318,77.50,79.75,74.75,79.75,1855123
1120,,d,20100317,75.00,80.00,70.00,78.25,1326118
1120,,d,20100316,72.75,75.75,70.50,74.75,1123834
1120,,d,20100315,76.25,85.00,72.25,72.25,798943
1120,,d,20100314,76.75,84.50,69.75,79.00,1644779
1120,,d,20100313,80.00,80.00,74.00,77.00,1868192
1120,,d,20100311,84.75,94.50,77.75,77.75,3161981
1120,,d,20100310,85.25,95.25,78.50,86.25,1588342
1120,,d,20100309,81.00,90.00,81.00,87.00,359634
1120,,d,20100308,83.25,101.00,83.00,90.00,667495
1120,,d,20100307,95.00,105.00,92.00,92.00,479649
1120,,d,20100306,102.00,102.00,102.00,102.00,22026
1120,,d,20100305,113.25,113.25,113.25,113.25,34749
1120,,d,20100304,140.00,140.00,125.75,125.75,2570
1120,,d,20100303,114.50,139.50,114.50,139.50,43779
1120,,d,20100302,104.00,127.00,104.00,127.00,37520
1120,,d,20100301,94.50,115.50,94.50,115.50,372304
1120,,d,20100228,95.00,105.50,86.50,105.00,973477
1120,,d,20100227,82.00,96.75,79.25,96.00,1312869
1120,,d,20100226,75.25,89.00,73.75,88.00,4091788
1120,,d,20100225,74.50,82.00,71.25,81.00,3714955
1120,,d,20100224,70.25,77.00,69.00,75.00,3938949
1120,,d,20100223,70.00,74.75,64.00,70.00,5043142
1120,,d,20100222,70.00,75.00,63.50,70.00,4156696
1120,,d,20100221,70.25,78.00,70.00,70.00,9027719
1120,,d,20100220,160.00,164.00,147.00,77.75,54835
1120,,d,20100219,133.25,161.75,133.00,161.75,559187
1120,,d,20100218,144.50,147.25,120.75,147.25,1048966
1120,,d,20100217,128.75,140.75,128.75,134.00,331716
1120,,d,20100216,125.00,128.75,125.00,128.75,38222
1120,,d,20100215,113.25,124.25,104.50,121.50,1330442
1120,,d,20100214,110.75,121.00,109.25,113.00,576706
1120,,d,20100213,109.00,110.50,95.00,110.50,448257
1120,,d,20100212,91.75,100.50,85.25,100.50,1059839
1120,,d,20100211,86.00,92.75,84.00,91.50,153019
1120,,d,20100210,84.50,84.50,84.50,84.50,92715
1120,,d,20100209,72.00,77.00,72.00,77.00,56374
1120,,d,20100206,0.00,0.00,0.00,70.00,0
1120,,d,20100107,0.00,74.00,68.00,70.00,442527
1120,,d,20100106,0.00,69.50,67.75,67.75,824294
1120,,d,20100105,0.00,69.50,67.50,69.25,2169269
1120,,d,20100104,0.00,70.00,65.25,69.00,3537622
1120,,d,20100103,0.00,68.00,62.50,68.00,6597411
1120,,d,20100102,0.00,63.75,62.00,63.75,488842
1120,,d,20100101,0.00,64.25,62.00,63.75,400773
1120,,d,20091231,0.00,65.00,61.50,64.75,3431136
1120,,d,20091230,0.00,62.25,60.25,61.75,520060
1120,,d,20091229,0.00,62.75,61.00,61.50,552864
1120,,d,20091228,0.00,65.00,60.25,61.50,8219034
1120,,d,20091227,0.00,61.50,56.00,61.50,13434621
1120,,d,20091226,0.00,67.25,55.25,56.00,37815861
1120,,d,20091225,0.00,65.00,59.75,61.25,13707610
1120,,d,20091224,0.00,65.00,60.00,60.75,1897938
1120,,d,20091223,0.00,65.00,63.75,64.00,642663
1120,,d,20091222,0.00,67.00,63.25,64.00,1054907
1120,,d,20091221,0.00,65.00,56.50,64.50,789663
1120,,d,20091220,0.00,75.75,62.25,62.75,10954634
1120,,d,20091219,0.00,72.00,66.50,69.00,1203453
1120,,d,20091218,0.00,72.75,70.00,72.50,2265013
1120,,d,20091217,0.00,75.50,66.25,72.50,321529
1120,,d,20091216,0.00,73.00,71.75,73.00,1059970
1120,,d,20091215,0.00,72.50,70.50,72.25,2283175
1120,,d,20091214,0.00,72.00,68.75,72.00,4141904
1120,,d,20091213,0.00,71.00,64.50,71.00,8446693
1120,,d,20091212,0.00,71.25,63.00,69.75,7001603
1120,,d,20091211,0.00,69.00,63.00,65.00,4916052
1120,,d,20091210,0.00,68.00,61.50,62.75,2577432
1120,,d,20091209,0.00,69.50,63.50,63.75,2736500
1120,,d,20091208,0.00,69.75,64.50,64.75,440621
1120,,d,20091207,0.00,77.00,63.00,64.50,1554642
1120,,d,20091206,0.00,85.50,70.00,70.00,1120241
1120,,d,20091205,0.00,78.00,77.75,77.75,71547
1120,,d,20091204,0.00,80.25,78.00,78.00,470789
1120,,d,20091203,0.00,79.00,78.00,78.50,137572
1120,,d,20091202,0.00,78.75,78.00,78.25,175613
1120,,d,20091201,0.00,80.00,78.50,78.75,483679
1120,,d,20091130,0.00,87.00,79.00,79.00,462702
1120,,d,20091129,0.00,80.00,80.00,80.00,309821
1120,,d,20091128,0.00,87.00,80.00,80.00,185650
1120,,d,20091127,0.00,0.00,0.00,85.00,0
1120,,d,20091126,0.00,0.00,0.00,85.00,0
1120,,d,20091125,0.00,85.00,83.00,85.00,4754
1120,,d,20091124,0.00,84.00,80.00,83.00,216389
1120,,d,20091123,0.00,81.00,76.00,81.00,480741
1120,,d,20091122,0.00,76.00,76.00,76.00,54858
1120,,d,20091121,0.00,77.00,74.00,76.00,18362
1120,,d,20091120,0.00,76.00,70.00,76.00,439108
1120,,d,20091119,0.00,0.00,0.00,70.00,0
1120,,d,20091118,0.00,70.00,67.75,70.00,16402
1120,,d,20091116,0.00,71.00,67.00,70.75,14291
1120,,d,20091115,0.00,73.00,67.50,67.50,42453
1120,,d,20091114,0.00,73.00,70.00,73.00,33007
1120,,d,20091113,0.00,72.75,68.25,71.00,97864
1120,,d,20091112,0.00,72.75,67.00,72.75,26028
1120,,d,20091111,0.00,82.50,67.50,67.50,1039393
1120,,d,20091110,0.00,0.00,0.00,75.00,0
1120,,d,20091109,0.00,75.00,75.00,75.00,200
1120,,d,20091108,0.00,77.00,65.00,75.00,2610630
1120,,d,20091107,0.00,74.00,71.00,71.25,18168
1120,,d,20091106,0.00,74.00,74.00,74.00,1797
1120,,d,20091105,0.00,76.00,67.50,74.75,333619
1120,,d,20091104,0.00,78.75,71.00,75.00,699189
1120,,d,20091103,0.00,80.00,70.00,78.75,761869
1120,,d,20091102,0.00,76.00,74.25,74.25,82590
1120,,d,20091101,0.00,80.00,74.00,75.00,221642
1120,,d,20091031,0.00,78.00,70.25,76.00,262468
1120,,d,20091030,0.00,79.00,69.75,78.00,176844
1120,,d,20091029,0.00,82.00,76.00,77.50,41202
1120,,d,20091028,0.00,83.25,83.25,83.25,225585
1120,,d,20091027,0.00,92.25,75.75,92.25,1244467
1120,,d,20091026,0.00,84.00,83.00,84.00,41878
1120,,d,20091025,0.00,86.00,72.00,83.00,60626
1120,,d,20091024,0.00,82.00,78.50,78.50,128300
1120,,d,20091023,0.00,82.00,81.00,82.00,15415
1120,,d,20091022,0.00,99.00,81.00,81.00,4740216
1120,,d,20091021,0.00,90.00,76.50,90.00,306635
1120,,d,20091020,0.00,103.50,85.00,85.00,548903
1120,,d,20091019,0.00,94.25,94.25,94.25,200
1120,,d,20091018,0.00,85.75,78.00,85.75,234856
1120,,d,20091017,0.00,89.00,81.00,89.00,13935
1120,,d,20091016,0.00,0.00,0.00,81.25,0
1120,,d,20091015,0.00,0.00,0.00,81.25,0
1120,,d,20091014,0.00,0.00,0.00,81.25,0
1120,,d,20091013,0.00,0.00,0.00,81.25,0
1120,,d,20091012,0.00,0.00,0.00,81.25,0
1120,,d,20091011,0.00,0.00,0.00,81.25,0
1120,,d,20091010,0.00,0.00,0.00,81.25,0
1120,,d,20091009,0.00,0.00,0.00,81.25,0
1120,,d,20090501,0.00,0.00,0.00,81.25,0
1120,,d,20090424,0.00,82.00,81.25,81.25,12605150
1120,,d,20090423,0.00,77.00,70.00,77.00,36691518
1120,,d,20090422,0.00,77.00,70.00,70.00,12268258
1120,,d,20090421,0.00,70.00,63.00,70.00,265070077
1120,,d,20090420,0.00,76.50,63.25,63.75,214113373
1120,,d,20090419,0.00,73.25,64.50,69.75,4294967295
1120,,d,20090418,0.00,66.75,62.25,66.75,16660630
1120,,d,20090417,0.00,70.00,62.75,63.50,124823722
1120,,d,20090416,0.00,69.50,60.00,69.50,52935557
1120,,d,20090415,0.00,63.25,56.75,63.25,20569927
1120,,d,20090414,0.00,59.00,56.25,58.75,15596559
1120,,d,20090413,0.00,60.00,56.00,56.00,21667541
1120,,d,20090412,0.00,59.00,56.25,58.00,16473869
1120,,d,20090411,0.00,59.00,50.00,59.00,14383420
1120,,d,20090409,0.00,58.50,55.00,55.00,1011
1120,,d,20090404,0.00,57.00,54.00,55.00,51406375
1120,,d,20090403,0.00,54.75,53.00,54.50,51652611
1120,,d,20090402,0.00,59.00,53.50,55.00,34245249
1120,,d,20090401,0.00,58.00,53.25,55.75,41505158
1120,,d,20090331,0.00,59.00,53.00,56.75,44556841
1120,,d,20090330,0.00,58.00,47.75,57.75,94656189
1120,,d,20090329,0.00,53.50,50.00,53.00,33800055
1120,,d,20090328,0.00,55.00,49.50,49.50,23250452
1120,,d,20090327,0.00,55.00,50.00,54.25,50545691
1120,,d,20090326,0.00,53.00,49.00,52.75,14955968
1120,,d,20090325,0.00,54.50,45.50,51.75,44288442
1120,,d,20090324,0.00,52.50,45.00,49.75,31863478
1120,,d,20090323,0.00,50.00,45.00,49.70,32831373
1120,,d,20090322,0.00,52.00,44.20,46.70,56369602
1120,,d,20090321,0.00,49.50,42.10,49.00,76672022
1120,,d,20090320,0.00,50.00,44.60,46.70,21357296
1120,,d,20090319,0.00,48.00,45.20,47.50,15321309
1120,,d,20090318,0.00,48.00,43.50,46.00,107597760
1120,,d,20090317,0.00,50.00,43.20,47.00,162803514
1120,,d,20090316,0.00,49.50,46.10,47.10,34716297
1120,,d,20090315,0.00,52.00,46.25,46.50,128185010
1120,,d,20090314,0.00,58.00,50.25,50.25,325465598
1120,,d,20090313,0.00,55.75,48.50,55.75,320667970
1120,,d,20090312,0.00,51.70,45.00,51.70,454259858
1120,,d,20090311,0.00,56.50,46.50,47.00,125327525
1120,,d,20090310,0.00,58.00,51.50,51.50,363824258
1120,,d,20090309,0.00,57.00,53.50,57.00,120210575
1120,,d,20090308,0.00,60.00,55.00,55.50,346838756
1120,,d,20090307,0.00,66.00,58.50,58.50,322045615
1120,,d,20090306,0.00,71.00,63.25,64.75,316019829
1120,,d,20090305,0.00,73.50,70.25,70.25,99475728
1120,,d,20090304,0.00,80.00,70.25,78.00,273202047
1120,,d,20090303,0.00,85.00,72.00,78.00,209729107
1120,,d,20090302,0.00,83.25,70.25,79.75,108667554
1120,,d,20090301,0.00,87.00,73.75,75.75,300053010
1120,,d,20090228,0.00,88.00,75.00,81.75,113414396
1120,,d,20090227,0.00,80.00,71.00,80.00,95030562
1120,,d,20090226,0.00,76.00,70.00,76.00,86910030
1120,,d,20090225,0.00,76.50,68.50,72.50,234926218
1120,,d,20090224,0.00,77.25,70.00,76.00,78374204
1120,,d,20090223,0.00,77.00,70.00,76.25,68135008
1120,,d,20090222,0.00,80.00,73.00,73.75,39504138
1120,,d,20090221,0.00,80.00,70.00,79.75,116625179
1120,,d,20090220,0.00,74.00,61.50,74.00,19226553
1120,,d,20090219,0.00,70.25,60.00,67.75,9239999
1120,,d,20090218,0.00,64.25,52.75,64.25,381161761
1120,,d,20090217,0.00,71.50,58.50,58.50,462240597
1120,,d,20090216,0.00,75.00,65.00,65.00,198423892
1120,,d,20090215,0.00,82.50,67.50,72.00,120614016
1120,,d,20090214,0.00,87.25,72.00,75.00,39300186
1120,,d,20090213,0.00,96.75,79.25,79.50,60279776
1120,,d,20090212,0.00,88.00,72.00,88.00,69873718
1120,,d,20090211,0.00,83.00,76.00,80.00,7555888
1120,,d,20090210,0.00,76.50,69.75,76.50,55868984
1120,,d,20090209,0.00,69.75,63.75,69.75,53938912
1120,,d,20090208,0.00,63.50,57.00,63.50,59957932
1120,,d,20090207,0.00,57.75,50.50,57.75,197003735
1120,,d,20090206,0.00,63.75,52.25,52.50,144285940
1120,,d,20090205,0.00,58.00,52.75,58.00,4877493
1120,,d,20090204,0.00,63.75,52.75,52.75,16895091
1120,,d,20090203,0.00,58.00,53.00,58.00,9218327
1120,,d,20090202,0.00,56.00,46.00,53.00,10236590
1120,,d,20090201,0.00,52.90,45.00,51.00,17216444
1120,,d,20090131,0.00,53.00,48.00,48.10,14166716
1120,,d,20090130,0.00,55.00,46.00,49.00,9850745
1120,,d,20090129,0.00,53.00,48.00,50.00,3812202
1120,,d,20090128,0.00,53.00,49.00,50.00,2559744
1120,,d,20090127,0.00,53.00,48.00,53.00,17248
1120,,d,20090126,0.00,57.00,47.00,48.50,39693353
1120,,d,20090125,0.00,57.00,52.00,52.00,33963407
1120,,d,20090124,0.00,54.50,50.00,52.00,4174887
1120,,d,20090123,0.00,56.00,47.00,51.00,34990591
1120,,d,20090119,0.00,51.15,46.05,51.15,15877393
1120,,d,20090118,0.00,52.25,44.15,46.55,37498428
1120,,d,20090117,0.00,54.05,48.05,48.25,26718796
1120,,d,20090116,0.00,57.25,49.00,49.25,45849608
1120,,d,20090115,0.00,57.75,52.25,52.25,856651
1120,,d,20090111,0.00,70.00,64.00,64.00,5360243
1120,,d,20090110,0.00,78.00,68.00,68.00,981886
1120,,d,20090109,0.00,90.75,75.00,75.00,27633797
1120,,d,20090108,0.00,82.50,72.00,82.50,3303500
1120,,d,20090107,0.00,88.00,72.50,75.00,22352058
1120,,d,20090103,0.00,71.50,63.00,71.50,55867289
1120,,d,20090102,0.00,65.00,55.00,65.00,119958493
1120,,d,20090101,0.00,59.25,48.90,59.25,88458176
1120,,d,20081231,0.00,53.90,45.10,53.90,99247523
1120,,d,20081230,0.00,49.00,49.00,49.00,12345
1120,,d,20081229,0.00,53.50,44.60,44.60,203552044
1120,,d,20081228,0.00,49.50,44.00,49.50,140319485
1120,,d,20081227,0.00,53.10,44.00,45.00,940128
1120,,d,20081226,0.00,48.30,44.00,48.30,62381953
1120,,d,20081225,0.00,50.50,41.60,44.00,122192583
1120,,d,20081224,0.00,46.20,40.00,46.20,8746309
1120,,d,20081223,0.00,42.00,38.00,42.00,1281541
1120,,d,20081222,0.00,42.00,40.60,42.00,8885734
1120,,d,20081221,0.00,45.10,38.00,45.10,17751523
1120,,d,20081220,0.00,43.00,40.00,41.00,5140136
1120,,d,20081219,0.00,44.00,39.40,43.00,10728861
1120,,d,20081218,0.00,45.00,37.80,43.70,82827967
1120,,d,20081215,0.00,42.00,39.30,42.00,17074104
1120,,d,20081214,0.00,50.00,43.60,43.60,3416965
1120,,d,20081213,0.00,49.00,44.10,48.40,11966986
1120,,d,20081212,0.00,51.00,42.10,49.00,72401969
1120,,d,20081208,0.00,50.00,46.75,46.75,2002100
1120,,d,20081207,0.00,54.00,45.50,51.75,19986952
1120,,d,20081206,0.00,55.00,47.75,50.25,3378322
1120,,d,20081205,0.00,53.00,43.50,53.00,122939831
1120,,d,20081204,0.00,48.30,41.00,48.30,185661218
1120,,d,20081203,0.00,44.00,40.00,44.00,72981944
1120,,d,20081202,0.00,40.20,37.60,40.20,89791032
1120,,d,20081201,0.00,40.00,37.00,40.00,44247721
1120,,d,20081130,0.00,40.20,33.00,39.00,168887524
1120,,d,20081129,0.00,40.00,36.00,36.60,28786310
1120,,d,20081128,0.00,36.60,36.40,36.60,64336782
1120,,d,20081127,0.00,33.30,30.10,33.30,23924339
1120,,d,20081126,0.00,35.90,30.20,30.30,186272090
1120,,d,20081125,0.00,32.70,29.80,32.70,310760191
1120,,d,20081124,0.00,29.80,25.10,29.80,221597177
1120,,d,20081123,0.00,27.10,24.00,27.10,127362010
1120,,d,20081122,0.00,24.65,24.65,24.65,55031783
1120,,d,20081121,0.00,22.45,22.45,22.45,301149494
1120,,d,20081120,0.00,20.45,18.00,20.45,126608685
1120,,d,20081119,0.00,18.65,16.30,18.60,30532141
1120,,d,20081118,0.00,17.05,14.05,17.00,21032501
1120,,d,20081117,0.00,15.50,14.25,15.50,26332222
1120,,d,20081116,0.00,14.25,13.25,14.25,35575777
1120,,d,20081115,0.00,13.00,13.00,13.00,544443
1120,,d,20081113,0.00,155.00,0.50,12.00,62157052
1120,,d,20081112,0.00,14.25,11.75,14.25,84214435
1120,,d,20081111,0.00,13.00,13.00,13.00,2000000
1120,,d,20081110,0.00,12.00,12.00,12.00,180000000
1120,,d,20081109,0.00,11.00,11.00,11.00,416546724
1120,,d,20081106,0.00,106.75,87.75,87.75,67113849
1120,,d,20081105,0.00,118.75,97.25,97.25,119647
1120,,d,20081104,0.00,108.00,88.50,108.00,4788
1120,,d,20081103,0.00,109.00,98.25,98.25,100909
1120,,d,20081031,0.00,110.00,90.00,109.00,4628077
1120,,d,20081030,0.00,111.00,91.00,100.00,10169723
1120,,d,20081029,0.00,101.00,84.75,101.00,1044755
1120,,d,20081028,0.00,94.75,77.75,94.00,251350
1120,,d,20081027,0.00,86.25,70.75,86.25,1258711
1120,,d,20081026,0.00,78.50,64.75,78.50,14451114
1120,,d,20081025,0.00,71.50,71.50,71.50,10436913
1120,,d,20081023,0.00,70.00,65.00,65.00,5741316
1120,,d,20081022,0.00,63.75,60.00,63.75,37252072
1120,,d,20081021,0.00,60.00,52.25,58.00,7000555
1120,,d,20081020,0.00,63.00,58.00,58.00,1601418
1120,,d,20081019,0.00,63.00,60.00,63.00,847
1120,,d,20081018,0.00,64.00,58.00,64.00,1204679
1120,,d,20081017,0.00,70.25,58.00,62.00,8086086
1120,,d,20081016,0.00,70.50,60.25,64.00,13116332
1120,,d,20081015,0.00,68.00,64.00,64.25,12023086
1120,,d,20081014,0.00,69.00,64.00,69.00,1426448
1120,,d,20081013,0.00,66.50,64.00,66.50,16480065
1120,,d,20081012,0.00,64.00,57.00,63.75,8279829
1120,,d,20081011,0.00,66.00,54.00,60.00,13097489
1120,,d,20081010,0.00,62.00,60.00,60.00,1205522
1120,,d,20081009,0.00,62.75,57.50,57.50,230166
1120,,d,20081008,0.00,60.25,55.00,59.00,5595675
1120,,d,20081007,0.00,65.50,56.50,56.75,8609610
1120,,d,20081006,0.00,66.50,55.00,62.00,34041558
1120,,d,20081005,0.00,68.50,57.00,61.00,223553
1120,,d,20081004,0.00,69.75,62.75,62.75,816200
1120,,d,20080929,0.00,83.50,68.50,69.50,51713041
1120,,d,20080928,0.00,76.00,65.25,76.00,1151429
1120,,d,20080927,0.00,75.00,66.50,70.00,1052443
1120,,d,20080926,0.00,80.25,68.00,71.00,6179012
1120,,d,20080925,0.00,80.25,65.75,73.00,34958110
1120,,d,20080924,0.00,74.50,63.00,73.00,5279486
1120,,d,20080923,0.00,67.75,55.75,67.75,193542387
1120,,d,20080922,0.00,67.00,56.00,61.75,104666922
1120,,d,20080921,0.00,66.00,59.00,61.00,276382080
1120,,d,20080920,0.00,66.00,56.00,63.50,156362479
1120,,d,20080919,0.00,64.00,56.25,60.00,203805800
1120,,d,20080918,0.00,62.50,56.25,58.25,165419074
1120,,d,20080917,0.00,63.50,56.50,58.00,133643757
1120,,d,20080916,0.00,61.50,55.25,58.00,82448124
1120,,d,20080915,0.00,61.00,55.00,59.75,71813550
1120,,d,20080914,0.00,60.00,51.50,58.50,113928385
1120,,d,20080913,0.00,66.50,56.25,56.25,483563963
1120,,d,20080912,0.00,72.00,62.25,62.25,128163105
1120,,d,20080911,0.00,69.85,60.25,69.00,3816466
1120,,d,20080910,0.00,75.00,62.00,63.50,13910440
1120,,d,20080909,0.00,75.00,68.85,68.85,12876950
1120,,d,20080908,0.00,80.00,76.50,76.50,9151541
1120,,d,20080827,0.00,85.00,72.10,85.00,30426338
1120,,d,20080826,0.00,80.30,68.05,80.00,107813111
1120,,d,20080825,0.00,73.00,66.00,73.00,49993700
1120,,d,20080824,0.00,78.50,67.20,71.90,41642761
1120,,d,20080823,0.00,75.80,66.05,74.65,34912080
1120,,d,20080822,0.00,69.95,63.05,68.95,53748163
1120,,d,20080821,0.00,65.00,62.50,64.90,11421814
1120,,d,20080820,0.00,69.00,63.00,64.00,37524404
1120,,d,20080819,0.00,66.00,62.60,65.00,7651370
1120,,d,20080818,0.00,70.00,57.80,64.00,14425290
1120,,d,20080817,0.00,64.50,58.00,64.20,11918392
1120,,d,20080816,0.00,64.75,59.00,64.00,24573938
1120,,d,20080815,0.00,66.00,62.50,63.90,35409013
1120,,d,20080814,0.00,65.00,62.50,62.55,15849014
1120,,d,20080813,0.00,64.00,59.05,62.50,17713628
1120,,d,20080812,0.00,68.00,58.55,62.10,59923859
1120,,d,20080811,0.00,70.00,62.30,65.00,28633902
1120,,d,20080810,0.00,75.90,66.00,66.05,2701406
1120,,d,20080809,0.00,75.90,62.10,66.00,102967349
1120,,d,20080807,0.00,69.00,56.50,69.00,3290660
1120,,d,20080803,0.00,68.00,60.50,62.75,58646923
1120,,d,20080802,0.00,69.00,65.00,67.00,9420985
1120,,d,20080801,0.00,68.00,59.50,68.00,12729642
1120,,d,20080731,0.00,67.00,64.75,66.00,10363999
1120,,d,20080730,0.00,71.75,64.00,66.75,17739175
1120,,d,20080729,0.00,73.75,60.75,65.25,34581007
1120,,d,20080728,0.00,68.00,61.00,67.25,16554042
1120,,d,20080727,0.00,69.00,58.50,67.75,29183322
1120,,d,20080726,0.00,68.00,61.50,65.75,17751681
1120,,d,20080714,0.00,69.00,65.00,65.00,14322551
1120,,d,20080713,0.00,69.00,62.25,66.00,19345545
1120,,d,20080712,0.00,70.00,60.00,65.50,27418024
1120,,d,20080711,0.00,65.75,60.00,65.00,18202357
1120,,d,20080709,0.00,70.00,59.00,63.00,14630343
1120,,d,20080708,0.00,66.00,61.25,65.50,16234396
1120,,d,20080707,0.00,64.75,59.50,64.00,15669932
1120,,d,20080706,0.00,64.75,58.00,59.00,4129977
1120,,d,20080705,0.00,60.00,55.00,59.00,4908695
1120,,d,20080704,0.00,60.00,54.00,58.75,3653827
1120,,d,20080703,0.00,61.00,57.25,60.00,5945514
1120,,d,20080702,0.00,64.25,58.00,61.00,60536598
1120,,d,20080701,0.00,72.50,59.75,64.25,11640114
1120,,d,20080630,0.00,66.25,59.25,66.00,24076772
1120,,d,20080629,0.00,73.00,65.75,65.75,31893584
1120,,d,20080628,0.00,74.00,70.00,73.00,5620113
1120,,d,20080627,0.00,75.00,71.25,74.00,3071743
1120,,d,20080626,0.00,76.25,73.25,75.00,2454026
1120,,d,20080625,0.00,76.25,73.00,76.25,4060441
1120,,d,20080624,0.00,77.00,73.00,76.50,4041514
1120,,d,20080623,0.00,81.75,72.00,77.00,4752224
1120,,d,20080622,0.00,74.50,73.00,74.50,2779049
1120,,d,20080621,0.00,75.50,73.00,74.00,1170559
1120,,d,20080620,0.00,80.50,68.50,75.25,13103247
1120,,d,20080619,0.00,76.00,71.75,73.25,4900845
1120,,d,20080618,0.00,81.00,73.00,75.75,23460779
1120,,d,20080617,0.00,83.25,73.50,81.00,11371312
1120,,d,20080616,0.00,80.00,75.00,75.75,2903601
1120,,d,20080615,0.00,85.00,75.75,79.75,15015167
1120,,d,20080614,0.00,89.00,77.00,84.00,3956437
1120,,d,20080613,0.00,81.00,75.25,81.00,1546511
1120,,d,20080612,0.00,83.00,75.25,80.00,5851791
1120,,d,20080611,0.00,80.00,77.00,80.00,4664266
1120,,d,20080610,0.00,87.00,75.25,77.25,16594938
1120,,d,20080609,0.00,79.25,71.00,79.25,35890863
1120,,d,20080608,0.00,72.50,72.00,72.25,1713320
1120,,d,20080607,0.00,74.50,67.25,72.25,13645088
1120,,d,20080606,0.00,79.25,70.00,74.50,24195087
1120,,d,20080605,0.00,79.00,69.25,72.25,60737922
1120,,d,20080604,0.00,74.50,70.00,72.00,25798293
1120,,d,20080603,0.00,72.00,68.00,72.00,21277856
1120,,d,20080601,0.00,68.00,62.25,68.00,55391088
1120,,d,20080531,0.00,62.50,55.00,62.25,87329538
1120,,d,20080530,0.00,57.00,52.25,57.00,96159970
1120,,d,20080529,0.00,59.25,48.75,58.00,139114422
1120,,d,20080528,0.00,58.00,52.00,54.00,23694386
1120,,d,20080527,0.00,62.00,55.00,57.75,4441421
1120,,d,20080526,0.00,58.75,51.00,56.50,23280837
1120,,d,20080525,0.00,69.00,56.50,56.50,43755205
1120,,d,20080524,0.00,76.25,62.75,62.75,10683593
1120,,d,20080523,0.00,79.00,69.50,69.50,19109357
1120,,d,20080522,0.00,77.00,70.00,77.00,21640430
1120,,d,20080521,0.00,79.00,70.00,70.00,9773194
1120,,d,20080520,0.00,77.50,74.25,76.75,5718505
1120,,d,20080519,0.00,80.00,73.50,76.75,3259329
1120,,d,20080518,0.00,82.75,74.25,76.00,65714463
1120,,d,20080517,0.00,90.00,78.75,82.25,3415696
1120,,d,20080516,0.00,90.00,87.00,87.50,3790679
1120,,d,20080515,0.00,100.00,83.00,87.75,13408745
1120,,d,20080514,0.00,93.00,85.00,92.00,348941
1120,,d,20080513,0.00,90.00,74.00,88.00,4082784
1120,,d,20080512,0.00,87.00,80.50,82.00,174218
1120,,d,20080511,0.00,88.00,72.00,88.00,926699
1120,,d,20080510,0.00,86.50,80.00,80.00,732389
1120,,d,20080509,0.00,88.75,80.00,88.75,561627
1120,,d,20080508,0.00,98.00,88.75,88.75,336132
1120,,d,20080505,0.00,105.00,94.00,98.50,369822
1120,,d,20080502,0.00,105.50,90.00,97.00,8654146
1120,,d,20080501,0.00,99.00,87.50,96.00,8068525
1120,,d,20080430,0.00,97.00,88.00,97.00,931379
1120,,d,20080429,0.00,101.25,87.00,93.00,1184770
1120,,d,20080428,0.00,92.25,84.00,92.25,1079522
1120,,d,20080427,0.00,87.00,84.00,84.00,34850
1120,,d,20080426,0.00,96.00,87.00,87.00,252668
1120,,d,20080424,0.00,98.00,84.00,96.00,471596
1120,,d,20080423,0.00,92.00,82.00,90.00,7019870
1120,,d,20080422,0.00,89.00,81.00,84.00,2343512
1120,,d,20080421,0.00,84.00,79.00,83.00,327476
1120,,d,20080420,0.00,79.00,78.00,79.00,49562
1120,,d,20080419,0.00,86.00,76.00,79.00,3352557
1120,,d,20080418,0.00,90.00,80.00,80.00,3898756
1140,,d,20120204,24.00,24.10,23.45,24.10,179564
1140,,d,20120203,25.00,25.00,23.00,24.00,941383
1140,,d,20120202,23.10,25.00,20.90,25.00,893353
1140,,d,20120201,25.00,25.00,23.10,23.10,513127
1140,,d,20120131,24.75,25.50,22.50,25.40,1279389
1140,,d,20120130,24.00,24.75,23.30,24.70,642666
1140,,d,20120129,23.25,24.90,23.25,24.00,608022
1140,,d,20120128,24.45,24.70,22.50,23.25,1224675
1140,,d,20120127,21.75,24.30,21.75,24.30,1359503
1140,,d,20120126,23.50,23.75,23.15,23.15,523985
1140,,d,20120125,22.50,24.00,22.00,23.65,1632528
1140,,d,20120124,21.05,23.00,19.60,22.50,3522773
1140,,d,20120123,23.55,25.60,21.05,21.70,3546598
1140,,d,20120122,24.90,24.90,23.35,23.35,1162231
1140,,d,20120121,25.20,25.90,22.80,25.90,4546185
1140,,d,20120120,25.30,30.90,25.30,25.30,50590611
1140,,d,20120119,23.05,28.10,23.05,28.10,36649795
1140,,d,20120118,21.50,25.60,21.50,25.60,33975254
1140,,d,20120117,23.90,25.90,21.60,23.30,37323624
1140,,d,20120116,24.50,28.20,23.35,23.60,78458315
1140,,d,20120115,24.00,26.00,22.50,25.90,31617749
1140,,d,20120114,23.40,28.20,23.25,25.00,59997417
1140,,d,20120113,23.35,27.00,23.35,25.80,47805414
1140,,d,20120112,25.80,26.00,25.40,25.90,11691488
1140,,d,20120111,28.20,29.80,28.20,28.20,4629474
1140,,d,20120110,27.90,31.30,25.70,31.30,3353572
1140,,d,20120109,26.60,28.50,23.95,28.50,44878664
1140,,d,20120108,24.20,26.60,24.10,26.60,28347141
1140,,d,20120107,22.05,24.20,19.85,24.20,44465518
1140,,d,20120106,19.85,24.25,19.85,22.00,27091925
1140,,d,20120105,19.00,22.05,18.80,22.05,4744269
1140,,d,20120104,18.00,20.20,18.00,20.20,28702500
1140,,d,20120103,16.00,18.40,16.00,18.40,32458528
1140,,d,20120102,16.75,17.35,15.90,16.75,3441175
1140,,d,20120101,15.90,17.05,15.60,16.00,5408740
1140,,d,20111231,16.00,16.00,15.00,15.50,267452
1140,,d,20111230,15.30,16.35,14.40,15.60,141739
1140,,d,20111229,15.05,15.45,15.05,15.20,201679
1140,,d,20111228,16.00,16.00,14.30,15.80,1204444
1140,,d,20111227,15.55,16.00,15.00,15.80,2410023
1140,,d,20111226,15.35,17.15,15.00,15.70,1766541
1140,,d,20111225,15.30,15.50,14.05,15.50,2003982
1140,,d,20111224,15.65,15.65,13.85,15.60,3576854
1140,,d,20111223,15.30,15.40,15.10,15.10,304065
1140,,d,20111222,0.00,0.00,0.00,0.00,0
1140,,d,20111221,15.40,15.70,14.40,15.40,897175
1140,,d,20111220,15.30,16.00,15.30,15.35,51751001
1140,,d,20111219,15.85,17.00,14.50,17.00,412398
1140,,d,20111218,15.85,15.85,15.85,15.85,43031
1140,,d,20111217,15.65,16.70,15.65,16.70,233626
1140,,d,20111216,17.30,17.30,16.50,17.25,145517
1140,,d,20111215,17.20,17.40,14.90,17.40,200872
1140,,d,20111214,0.00,0.00,0.00,0.00,0
1140,,d,20111213,16.00,16.50,16.00,16.30,140586
1140,,d,20111212,17.05,17.05,15.75,15.75,34565
1140,,d,20111211,15.75,16.80,15.75,16.80,403700
1140,,d,20111210,18.65,18.65,15.80,16.35,131142
1140,,d,20111209,16.40,17.50,16.00,17.00,442052
1140,,d,20111208,15.50,16.90,14.80,16.50,1213865
1140,,d,20111207,17.00,17.00,16.40,16.40,28465
1140,,d,20111206,16.95,16.95,16.95,16.95,106000
1140,,d,20111205,15.20,17.60,15.20,17.60,167623
1140,,d,20111204,16.25,16.25,16.00,16.00,4129
1140,,d,20111203,16.90,17.10,16.90,17.10,29644
1140,,d,20111202,0.00,0.00,0.00,0.00,0
1140,,d,20111201,18.60,18.60,18.60,18.60,9744
1140,,d,20111130,19.30,19.30,19.30,19.30,10754
1140,,d,20111129,0.00,0.00,0.00,0.00,0
1140,,d,20111128,0.00,0.00,0.00,0.00,0
1140,,d,20111127,19.05,20.90,19.05,20.90,324515
1140,,d,20111126,16.80,19.00,16.80,19.00,70956
1140,,d,20111125,17.50,20.90,17.50,17.50,86722
1140,,d,20111124,22.00,22.00,19.00,19.00,336908
1140,,d,20111123,20.45,20.45,20.45,20.45,1000
1140,,d,20111122,16.40,18.60,15.25,18.60,384314
1140,,d,20111121,18.55,18.65,16.55,16.95,9851
1140,,d,20111120,18.00,18.00,18.00,18.00,2004
1140,,d,20111119,17.30,17.30,17.30,17.30,12250
1140,,d,20111118,19.40,19.40,17.65,18.40,11363
1140,,d,20111117,18.85,19.40,18.75,19.40,17277
1140,,d,20111116,17.65,17.65,17.65,17.65,9326
1140,,d,20111115,17.50,18.10,16.00,16.25,38827
1140,,d,20111114,18.90,18.90,16.30,16.80,106931
1140,,d,20111113,19.45,19.45,16.35,17.90,178930
1140,,d,20111112,18.05,18.05,18.05,18.05,1124
1140,,d,20111111,16.80,18.40,16.80,17.95,72421
1140,,d,20111110,15.80,16.75,15.80,16.75,194832
1140,,d,20111109,15.75,17.10,15.35,17.10,141622
1140,,d,20111108,15.40,15.55,15.40,15.55,57478
1140,,d,20111107,14.75,17.85,14.75,17.00,978117
1140,,d,20111106,16.05,16.25,16.05,16.25,104895
1140,,d,20111105,16.00,17.25,15.70,17.15,330812
1140,,d,20111104,19.00,19.00,17.25,17.45,304380
1140,,d,20111103,15.60,18.30,15.10,17.30,253726
1140,,d,20111102,16.65,59.75,16.65,16.65,119047
1140,,d,20111101,17.35,19.10,17.30,10.00,2936073
1140,,d,20111031,19.05,19.95,16.45,17.40,6273167
1140,,d,20111030,18.40,19.00,17.10,18.15,21547431
1140,,d,20111029,18.40,19.05,18.40,18.90,417579
1140,,d,20111028,16.60,18.50,16.20,17.85,114498
1140,,d,20111027,16.15,19.25,15.90,17.10,207923
1140,,d,20111026,17.25,18.25,15.50,17.55,3087155
1140,,d,20111025,17.80,18.15,17.20,17.20,24222
1140,,d,20111024,18.15,18.45,17.60,17.60,55788
1140,,d,20111023,19.75,19.75,17.90,17.90,44718
1140,,d,20111022,20.00,20.00,18.00,19.85,106442
1140,,d,20111021,0.00,0.00,0.00,0.00,0
1140,,d,20111020,0.00,0.00,0.00,0.00,0
1140,,d,20111019,0.00,0.00,0.00,0.00,0
1140,,d,20111018,0.00,0.00,0.00,0.00,0
1140,,d,20111017,0.00,0.00,0.00,0.00,0
1140,,d,20111016,0.00,0.00,0.00,0.00,0
1140,,d,20111012,19.90,20.00,18.35,20.00,119000
1140,,d,20101205,19.20,20.00,19.20,20.00,100000
1140,,d,20101204,0.00,0.00,0.00,0.00,0
1140,,d,20101203,19.55,19.55,17.90,19.00,119813
1140,,d,20101202,18.00,19.80,18.00,19.80,1004085
1140,,d,20101201,18.00,18.00,18.00,18.00,12557
1140,,d,20101123,17.85,19.50,16.35,18.90,389072
1140,,d,20101122,19.40,19.40,17.70,17.85,5220347
1140,,d,20101121,19.95,19.95,19.95,0.00,500
1140,,d,20101120,0.00,0.00,0.00,0.00,0
1140,,d,20101119,0.00,0.00,0.00,0.00,0
1140,,d,20101118,0.00,0.00,0.00,0.00,0
1140,,d,20101117,0.00,0.00,0.00,0.00,0
1140,,d,20101116,0.00,0.00,0.00,0.00,0
1140,,d,20101115,0.00,0.00,0.00,0.00,0
1140,,d,20101114,0.00,0.00,0.00,0.00,0
1140,,d,20101113,19.75,19.75,19.30,19.65,11749
1140,,d,20101112,19.85,19.90,18.75,19.90,36130
1140,,d,20101111,18.20,20.00,18.20,18.50,1399681
1140,,d,20101110,18.55,18.70,18.55,18.65,695299
1140,,d,20101109,18.00,19.55,16.50,18.10,10281072
1140,,d,20101108,18.00,18.40,17.85,18.05,37851078
1140,,d,20101107,18.00,18.05,18.00,18.05,6000306
1140,,d,20101106,18.30,20.00,16.50,20.00,1591817
1140,,d,20101105,0.00,0.00,0.00,0.00,0
1140,,d,20101104,18.45,18.45,18.30,18.30,18642
1140,,d,20101103,18.45,18.45,18.40,0.00,1000
1140,,d,20101102,17.55,18.50,17.55,18.50,64714
1140,,d,20101101,18.80,19.00,18.80,18.80,10153
1140,,d,20101031,18.90,18.90,18.70,18.70,33892
1140,,d,20101030,21.45,21.45,20.65,20.75,661745
1140,,d,20101029,21.45,21.45,21.45,21.45,13066587
1140,,d,20101028,21.50,23.80,21.50,23.80,55948
1140,,d,20101027,20.65,22.85,20.65,22.85,55879
1140,,d,20101026,22.20,22.75,21.50,22.75,21240
1140,,d,20101025,0.00,0.00,0.00,0.00,0
1140,,d,20101024,21.35,22.35,21.35,22.35,27785
1140,,d,20101023,0.00,0.00,0.00,0.00,0
1140,,d,20101022,22.95,23.00,20.85,22.75,49598
1140,,d,20101021,23.80,23.80,19.90,23.15,108343
1140,,d,20101020,20.80,22.00,20.80,22.00,45021
1140,,d,20101019,20.90,20.90,20.75,20.75,14326
1140,,d,20101018,0.00,0.00,0.00,0.00,0
1140,,d,20101017,17.95,20.90,17.95,20.90,107573
1140,,d,20101016,18.45,19.00,18.15,19.00,58981
1140,,d,20101015,17.10,18.15,17.10,18.15,23862
1140,,d,20101014,21.00,21.00,18.90,18.90,71147
1140,,d,20101013,0.00,0.00,0.00,0.00,0
1140,,d,20101012,18.40,21.00,18.40,21.00,66058
1140,,d,20101011,18.80,19.15,18.80,19.15,16118
1140,,d,20101010,20.45,20.45,20.45,20.45,2930189
1140,,d,20101009,22.70,22.70,22.70,22.70,233660
1140,,d,20101008,21.10,25.50,21.05,25.20,344605
1140,,d,20101007,21.80,23.35,21.80,23.35,50317
1140,,d,20101006,0.00,0.00,0.00,0.00,0
1140,,d,20101005,0.00,0.00,0.00,0.00,0
1140,,d,20101004,0.00,0.00,0.00,0.00,0
1140,,d,20101003,18.00,21.75,17.90,21.75,65769
1140,,d,20101002,19.00,19.80,17.65,19.80,39166
1140,,d,20101001,19.10,20.80,17.95,19.60,28631
1140,,d,20100930,0.00,0.00,0.00,0.00,0
1140,,d,20100929,17.65,19.05,17.65,19.05,13574
1140,,d,20100928,17.30,17.85,17.30,17.35,2707
1140,,d,20100927,18.70,18.70,18.70,18.70,6928
1140,,d,20100926,20.55,20.55,20.55,0.00,1
1140,,d,20100925,23.25,25.20,20.75,20.75,103100
1140,,d,20100924,25.50,28.10,23.05,23.05,37655
1140,,d,20100923,0.00,0.00,0.00,0.00,0
1140,,d,20100922,23.25,25.60,21.00,25.60,41096972
1140,,d,20100921,0.00,0.00,0.00,0.00,0
1140,,d,20100920,21.30,23.30,21.30,23.30,12064
1140,,d,20100919,21.20,21.20,21.20,21.20,1118
1140,,d,20100918,0.00,0.00,0.00,0.00,0
1140,,d,20100917,19.55,21.30,19.55,21.30,52293
1140,,d,20100916,0.00,0.00,0.00,0.00,0
1140,,d,20100915,19.20,19.40,19.20,19.40,1000000
1140,,d,20100914,19.00,19.15,19.00,19.15,1022271
1140,,d,20100913,19.05,19.05,19.05,19.05,4335
1140,,d,20100912,19.10,19.10,19.05,19.05,101000
1140,,d,20100911,0.00,0.00,0.00,0.00,0
1140,,d,20100910,0.00,0.00,0.00,0.00,0
1140,,d,20100909,0.00,0.00,0.00,0.00,0
1140,,d,20100908,19.30,21.15,19.30,21.15,30808
1140,,d,20100907,19.35,19.35,19.35,19.25,1
1140,,d,20100906,0.00,0.00,0.00,0.00,0
1140,,d,20100905,19.15,19.30,19.15,19.25,7596
1140,,d,20100904,18.65,19.20,17.90,19.20,28018
1140,,d,20100903,19.85,19.85,19.85,19.85,50792
1140,,d,20100902,24.35,24.35,22.05,22.05,94750
1140,,d,20100901,24.50,24.50,24.50,24.50,2186
1140,,d,20100831,24.55,26.70,24.55,26.70,297814
1140,,d,20100830,24.40,24.40,24.40,24.40,3250
1140,,d,20100829,24.40,24.40,24.40,24.40,3000000
1140,,d,20100828,20.30,22.20,18.20,22.20,841297
1140,,d,20100827,0.00,0.00,0.00,0.00,0
1140,,d,20100826,19.20,20.35,19.20,20.20,22848011
1140,,d,20100825,18.50,18.50,18.50,18.50,5000
1140,,d,20100824,17.20,20.40,17.00,20.40,3060723
1140,,d,20100823,19.10,19.10,18.55,18.55,19199
1140,,d,20100822,20.00,22.70,19.35,19.35,2508864
1140,,d,20100821,21.90,21.90,18.60,21.50,547933
1140,,d,20100820,20.20,22.05,19.05,20.20,2658837
1140,,d,20100819,19.35,20.60,19.35,20.60,4519883
1140,,d,20100818,19.35,21.60,19.00,21.50,10312624
1140,,d,20100817,19.35,19.65,19.35,19.65,303002
1140,,d,20100816,18.75,19.80,17.30,19.80,437243
1140,,d,20100815,0.00,0.00,0.00,0.00,0
1140,,d,20100814,19.40,19.70,18.00,19.00,1563265
1140,,d,20100813,18.90,19.20,18.90,19.00,3818683
1140,,d,20100812,19.35,20.00,19.30,19.30,700625
1140,,d,20100811,21.40,21.40,21.40,21.40,5000
1140,,d,20100810,18.35,19.80,18.35,19.80,17494489
1140,,d,20100809,19.25,21.15,17.40,18.00,5810032
1140,,d,20100808,19.05,19.55,18.75,19.30,11146468
1140,,d,20100807,19.00,21.50,17.60,18.50,82063451
1140,,d,20100806,19.80,19.80,16.25,19.55,2465791
1140,,d,20100805,18.70,18.90,18.00,18.00,52549
1140,,d,20100804,18.75,20.50,16.95,18.65,3179508
1140,,d,20100803,19.20,21.30,17.50,18.80,3968657
1140,,d,20100802,19.20,20.85,19.00,19.40,2810625
1140,,d,20100801,19.30,19.45,17.60,19.00,8682459
1140,,d,20100731,19.50,19.50,18.85,19.50,506555
1140,,d,20100730,19.00,20.90,19.00,20.90,1153078
1140,,d,20100729,18.50,19.35,18.50,19.00,3665141
1140,,d,20100728,18.95,19.50,18.40,18.40,10652207
1140,,d,20100727,16.70,20.35,16.70,18.90,47284409
1140,,d,20100726,18.30,18.50,18.05,18.50,31338015
1140,,d,20100725,18.60,20.00,17.30,18.10,136537486
1140,,d,20100724,18.15,18.95,18.15,18.20,91800549
1140,,d,20100723,20.15,20.15,20.15,20.15,1397
1140,,d,20100722,0.00,0.00,0.00,22.30,0
1140,,d,20100721,18.45,22.30,18.40,22.30,3925706
1140,,d,20100720,20.35,20.35,20.35,20.35,881
1140,,d,20100719,20.45,20.45,20.40,20.40,10616
1140,,d,20100718,0.00,0.00,0.00,18.75,0
1140,,d,20100717,17.20,18.75,15.65,18.75,89919
1140,,d,20100716,17.90,19.50,16.15,17.05,329982
1140,,d,20100715,20.65,20.65,17.70,17.85,541165
1140,,d,20100714,19.60,19.60,19.30,19.60,4665
1140,,d,20100713,19.15,21.00,17.55,18.15,1727407
1140,,d,20100712,18.30,19.85,18.30,19.10,12641
1140,,d,20100711,19.10,19.10,17.50,18.05,2069
1140,,d,20100710,19.00,19.00,19.00,19.00,41127
1140,,d,20100709,18.75,19.05,17.05,17.30,26601
1140,,d,20100708,22.10,22.10,18.80,18.80,62062
1140,,d,20100707,20.85,20.85,20.65,20.75,5195
1140,,d,20100706,18.70,19.10,18.15,19.00,357108
1140,,d,20100705,19.70,19.95,19.70,19.95,60221
1140,,d,20100704,19.45,21.15,17.75,20.00,126555
1140,,d,20100703,20.55,22.25,19.40,19.40,131620
1140,,d,20100702,20.70,23.90,19.70,20.35,5223971
1140,,d,20100630,17.95,21.75,17.95,21.75,7072449
1140,,d,20100629,21.05,21.05,19.80,19.80,2627861
1140,,d,20100628,19.95,19.95,19.75,19.75,2368507
1140,,d,20100627,19.00,20.75,18.95,18.95,2780677
1140,,d,20100626,18.95,19.35,18.90,18.90,523157
1140,,d,20100624,19.55,19.75,19.00,19.00,1488941
1140,,d,20100623,17.00,18.85,16.00,18.00,4269910
1140,,d,20100622,16.75,17.20,15.05,17.20,4488247
1140,,d,20100621,16.00,19.15,15.95,16.65,2461121
1140,,d,20100620,17.00,18.00,15.35,17.70,2179543
1140,,d,20100619,17.00,17.00,17.00,17.00,187670
1140,,d,20100618,17.00,17.00,17.00,17.00,1202
1140,,d,20100617,16.00,16.45,16.00,16.45,1350742
1140,,d,20100616,16.35,17.10,16.00,16.65,1365394
1140,,d,20100615,19.15,20.70,17.10,17.65,2962879
1140,,d,20100614,19.60,19.65,16.55,18.95,2643048
1140,,d,20100613,16.00,18.75,16.00,18.30,827306
1140,,d,20100612,17.80,18.80,15.90,17.05,685668
1140,,d,20100611,17.85,17.85,17.65,17.65,122942
1140,,d,20100610,17.00,18.00,16.00,17.70,663147
1140,,d,20100609,17.00,17.00,16.90,17.00,8478
1140,,d,20100608,17.00,17.00,16.80,16.95,398905
1140,,d,20100607,16.80,17.10,16.80,17.00,126728
1140,,d,20100606,17.50,17.50,16.85,16.85,252057
1140,,d,20100601,17.50,17.65,16.85,17.65,305698
1140,,d,20100531,18.00,18.00,17.00,17.60,469923
1140,,d,20100530,18.50,19.35,16.70,18.00,563519
1140,,d,20100528,18.50,18.50,16.85,18.50,35675
1140,,d,20100527,17.80,18.55,17.05,18.50,14621
1140,,d,20100526,17.80,17.80,17.00,17.80,147457
1140,,d,20100524,16.45,18.80,16.45,18.80,160153
1140,,d,20100523,17.85,18.00,17.05,18.00,77964
1140,,d,20100522,18.25,19.00,16.70,17.95,876745
1140,,d,20100521,17.30,20.55,17.30,18.50,50904
1140,,d,20100520,17.80,18.70,17.45,18.70,42715
1140,,d,20100519,18.30,18.30,17.50,17.90,48564
1140,,d,20100518,18.25,18.25,17.60,18.05,73273
1140,,d,20100517,17.00,18.55,17.00,18.55,59035
1140,,d,20100516,18.00,18.50,17.60,17.95,42473
1140,,d,20100515,17.40,21.10,17.30,18.60,692585
1140,,d,20100514,17.65,19.40,16.45,19.20,533853
1140,,d,20100513,18.15,18.20,17.50,17.65,316170
1140,,d,20100512,17.95,20.75,17.95,18.15,27423
1140,,d,20100511,18.90,18.90,18.90,18.90,293799
1140,,d,20100510,18.85,21.00,18.00,21.00,78760
1140,,d,20100509,18.75,19.50,18.00,19.50,33872
1140,,d,20100508,18.00,18.90,16.55,18.85,1654779
1140,,d,20100507,18.15,18.20,17.80,18.00,175903
1140,,d,20100506,18.35,19.90,16.55,16.55,433878
1140,,d,20100505,18.40,19.70,18.35,18.35,313353
1140,,d,20100504,18.00,18.35,18.00,18.35,755957
1140,,d,20100503,19.65,19.65,19.30,19.30,36767
1140,,d,20100502,19.25,19.25,18.00,19.00,296717
1140,,d,20100501,18.95,20.05,18.00,18.40,680881
1140,,d,20100430,19.00,19.00,18.25,18.25,307078
1140,,d,20100428,18.45,19.70,18.35,18.35,1134416
1140,,d,20100427,18.95,21.90,18.05,18.50,340881
1140,,d,20100426,18.25,20.00,18.25,20.00,48876
1140,,d,20100425,18.65,20.75,17.65,18.20,450387
1140,,d,20100424,18.70,20.65,17.00,18.90,1097778
1140,,d,20100423,19.00,19.00,17.90,18.80,854891
1140,,d,20100422,19.20,20.10,18.60,19.85,2474269
1140,,d,20100421,18.00,18.75,18.00,18.75,162586
1140,,d,20100420,18.15,18.65,18.15,18.50,623049
1140,,d,20100419,18.60,20.00,18.15,18.25,495711
1140,,d,20100418,17.90,18.70,17.90,18.70,2281250
1140,,d,20100417,17.80,20.10,17.45,19.55,6115232
1140,,d,20100416,18.25,21.90,18.25,19.30,8027090
1140,,d,20100415,20.50,23.80,20.00,20.00,1483232
1140,,d,20100414,21.50,22.20,21.50,22.20,340855
1140,,d,20100413,24.55,24.55,22.00,22.95,590368
1140,,d,20100412,21.90,26.70,21.90,24.10,46440870
1140,,d,20100411,23.50,24.30,21.50,24.30,35002802
1140,,d,20100410,22.50,24.60,21.50,23.50,51209121
1140,,d,20100409,22.00,24.20,19.80,22.50,57395873
1140,,d,20100408,24.50,25.70,22.00,22.00,293017
1140,,d,20100407,24.80,24.80,24.30,24.30,162135
1140,,d,20100406,22.35,25.00,22.35,23.70,271446
1140,,d,20100404,21.30,23.55,19.50,23.20,154602
1140,,d,20100403,20.75,22.75,20.75,21.50,185666
1140,,d,20100402,21.20,22.30,19.70,20.75,451076
1140,,d,20100401,19.15,20.95,18.95,20.95,289511
1140,,d,20100331,21.20,23.30,19.10,19.10,278128
1140,,d,20100330,20.25,21.90,18.80,21.20,1172259
1140,,d,20100329,20.00,20.00,18.05,20.00,286311
1140,,d,20100328,19.05,20.90,17.45,20.00,91459
1140,,d,20100327,17.30,19.65,17.30,19.00,258692
1140,,d,20100326,17.80,20.00,17.80,17.90,1339188
1140,,d,20100325,21.15,19.00,19.00,19.00,388100
1140,,d,20100324,21.00,22.65,19.15,21.10,471233
1140,,d,20100323,17.35,21.15,17.35,21.15,10128
1140,,d,20100322,20.00,21.05,17.40,19.25,270893
1140,,d,20100321,19.10,21.20,17.45,19.30,170968
1140,,d,20100320,19.25,19.25,15.80,19.15,794515
1140,,d,20100319,18.15,20.10,16.75,17.50,363815
1140,,d,20100318,19.10,20.00,18.50,18.50,12596
1140,,d,20100315,20.20,20.30,19.00,19.00,41197
1140,,d,20100314,16.60,20.15,16.60,20.10,500000
1140,,d,20100313,20.10,20.10,18.15,18.35,114713
1140,,d,20100311,17.15,20.85,17.15,19.55,53439
1140,,d,20100310,18.00,20.05,18.00,19.00,44110
1140,,d,20100309,18.00,19.55,18.00,18.30,332601
1140,,d,20100308,17.65,20.90,17.65,18.00,1801461
1140,,d,20100307,19.20,19.25,17.35,19.25,916482
1140,,d,20100306,17.95,19.60,17.95,19.20,1800638
1140,,d,20100305,17.90,19.55,17.85,17.90,4069233
1140,,d,20100304,21.50,21.50,17.80,17.80,241000
1140,,d,20100303,17.85,19.60,16.15,19.60,15469
1140,,d,20100302,19.40,21.30,17.85,17.85,692245
1140,,d,20100301,19.50,22.10,18.20,19.40,10411
1140,,d,20100228,21.90,22.00,18.05,20.10,459369
1140,,d,20100227,21.00,22.35,19.00,20.00,128271
1140,,d,20100226,20.35,21.25,20.35,20.35,5752
1140,,d,20100224,22.00,22.70,21.90,21.90,159183
1140,,d,20100223,19.15,21.10,17.40,20.75,380174
1140,,d,20100222,15.85,19.20,15.85,19.20,438230
1140,,d,20100221,17.45,17.50,17.45,17.50,1010000
1140,,d,20100220,23.00,23.00,21.30,19.25,30917
1140,,d,20100219,22.55,23.05,22.40,22.70,165094
1140,,d,20100218,28.60,28.60,24.45,24.75,144595
1140,,d,20100217,25.60,27.60,25.60,26.90,256065
1140,,d,20100216,24.10,26.20,24.10,25.50,102101
1140,,d,20100215,25.20,27.40,22.60,24.20,827337
1140,,d,20100214,24.60,26.80,23.85,25.00,707695
1140,,d,20100213,22.80,24.95,20.50,24.85,971720
1140,,d,20100212,21.70,23.10,19.15,22.75,826985
1140,,d,20100211,21.00,21.90,21.00,21.00,310416
1140,,d,20100210,20.15,20.35,19.95,19.95,28463
1140,,d,20100206,0.00,0.00,0.00,18.50,0
1140,,d,20100107,0.00,19.50,18.50,18.50,1275222
1140,,d,20100106,0.00,19.20,18.10,19.00,1441219
1140,,d,20100105,0.00,18.60,18.35,18.60,1673842
1140,,d,20100104,0.00,18.50,18.05,18.50,1065156
1140,,d,20100103,0.00,18.25,18.25,18.25,2000
1140,,d,20100102,0.00,18.30,18.20,18.20,398500
1140,,d,20100101,0.00,18.75,18.00,18.35,1856948
1140,,d,20091231,0.00,19.00,17.85,18.75,4606945
1140,,d,20091230,0.00,18.25,17.60,17.80,2695133
1140,,d,20091229,0.00,18.60,17.90,18.00,126728
1140,,d,20091228,0.00,18.45,18.00,18.45,36649
1140,,d,20091227,0.00,18.05,17.10,18.05,1292669
1140,,d,20091226,0.00,17.20,16.75,17.10,3091523
1140,,d,20091225,0.00,17.85,15.45,16.75,2186652
1140,,d,20091224,0.00,17.15,15.45,17.15,35663
1140,,d,20091223,0.00,16.80,16.60,16.75,533468
1140,,d,20091222,0.00,17.00,16.20,17.00,281443
1140,,d,20091221,0.00,17.70,14.50,16.45,911625
1140,,d,20091220,0.00,17.85,16.10,16.10,2860485
1140,,d,20091219,0.00,19.75,17.85,17.85,8494762
1140,,d,20091218,0.00,22.55,19.80,19.80,19435461
1140,,d,20091217,0.00,22.20,19.30,22.00,1362082
1140,,d,20091216,0.00,20.70,19.70,20.50,469314
1140,,d,20091215,0.00,20.20,19.25,20.00,9539392
1140,,d,20091214,0.00,20.90,19.00,20.90,4504474
1140,,d,20091213,0.00,20.30,17.00,19.05,10173756
1140,,d,20091212,0.00,20.10,18.80,18.85,3473768
1140,,d,20091211,0.00,20.10,18.25,20.10,1377424
1140,,d,20091210,0.00,20.35,16.90,18.30,1865817
1140,,d,20091209,0.00,18.70,18.50,18.50,1391457
1140,,d,20091208,0.00,18.75,17.30,18.75,821634
1140,,d,20091207,0.00,20.25,17.00,17.05,572520
1140,,d,20091206,0.00,20.00,18.45,18.45,9075
1140,,d,20091205,0.00,20.00,20.00,20.50,1886
1140,,d,20091204,0.00,20.50,20.00,20.50,1103222
1140,,d,20091203,0.00,22.00,19.75,22.00,515889
1140,,d,20091202,0.00,20.00,20.00,20.00,4847
1140,,d,20091201,0.00,22.00,18.25,20.00,1340701
1140,,d,20091130,0.00,20.25,20.25,20.25,189500
1140,,d,20091129,0.00,22.25,19.25,22.25,174749
1140,,d,20091128,0.00,20.25,19.25,20.25,38126
1140,,d,20091127,0.00,0.00,0.00,20.00,0
1140,,d,20091126,0.00,0.00,0.00,20.00,0
1140,,d,20091125,0.00,21.00,20.00,20.00,14881
1140,,d,20091124,0.00,20.00,18.00,20.00,267952
1140,,d,20091123,0.00,22.00,20.00,20.00,58499
1140,,d,20091122,0.00,20.25,20.00,20.25,15247
1140,,d,20091121,0.00,20.25,18.50,20.25,13875
1140,,d,20091120,0.00,20.00,19.00,20.00,26371
1140,,d,20091119,0.00,0.00,0.00,19.25,0
1140,,d,20091118,0.00,22.00,19.25,19.25,25230
1140,,d,20091116,0.00,20.00,18.25,20.00,49051
1140,,d,20091115,0.00,20.00,18.00,20.00,498204
1140,,d,20091114,0.00,18.00,18.00,18.50,619
1140,,d,20091113,0.00,19.00,18.50,18.50,9861
1140,,d,20091112,0.00,19.00,18.00,19.00,18920
1140,,d,20091111,0.00,19.75,17.00,19.00,46770
1140,,d,20091110,0.00,19.00,17.25,18.00,53176
1140,,d,20091109,0.00,20.75,19.00,19.00,16161
1140,,d,20091108,0.00,20.00,18.00,19.00,17047
1140,,d,20091107,0.00,20.00,18.25,18.25,13701
1140,,d,20091106,0.00,19.00,19.00,19.00,8353
1140,,d,20091105,0.00,22.00,19.00,19.25,29299
1140,,d,20091104,0.00,21.25,21.00,21.00,4764
1140,,d,20091103,0.00,24.00,21.25,21.25,66419
1140,,d,20091102,0.00,22.00,22.00,22.00,6181
1140,,d,20091101,0.00,24.75,22.00,22.50,627284
1140,,d,20091031,0.00,25.00,22.50,22.50,23951
1140,,d,20091030,0.00,25.00,24.00,25.00,17588
1140,,d,20091029,0.00,27.00,24.50,24.50,21846
1140,,d,20091028,0.00,29.00,27.00,27.00,396447
1140,,d,20091027,0.00,30.00,30.00,30.00,2984
1140,,d,20091026,0.00,30.00,30.00,30.00,25700
1140,,d,20091025,0.00,30.00,30.00,30.00,5530
1140,,d,20091024,0.00,30.00,30.00,30.00,8250
1140,,d,20091023,0.00,30.00,30.00,30.00,21778
1140,,d,20091022,0.00,30.00,30.00,30.00,314650
1140,,d,20091021,0.00,30.00,26.25,30.00,338683
1140,,d,20091020,0.00,29.00,27.00,29.00,4443
1140,,d,20091019,0.00,27.00,25.00,27.00,190143
1140,,d,20091018,0.00,27.50,25.00,25.00,26265
1140,,d,20091017,0.00,25.00,25.00,25.00,3759
1140,,d,20091016,0.00,0.00,0.00,25.00,0
1140,,d,20091015,0.00,0.00,0.00,25.00,0
1140,,d,20091014,0.00,0.00,0.00,25.00,0
1140,,d,20091013,0.00,0.00,0.00,25.00,0
1140,,d,20091012,0.00,0.00,0.00,25.00,0
1140,,d,20091011,0.00,0.00,0.00,25.00,0
1140,,d,20091010,0.00,0.00,0.00,25.00,0
1140,,d,20091009,0.00,0.00,0.00,25.00,0
1140,,d,20090501,0.00,0.00,0.00,25.00,0
1140,,d,20090424,0.00,26.00,25.00,25.00,10813
1140,,d,20090423,0.00,25.00,25.00,25.00,59776
1140,,d,20090422,0.00,25.00,23.75,25.00,1021253
1140,,d,20090421,0.00,25.00,25.00,25.00,239847
1140,,d,20090420,0.00,25.75,23.00,25.00,10042998
1140,,d,20090419,0.00,26.00,23.50,23.50,3746387
1140,,d,20090418,0.00,26.00,26.00,26.00,2379
1140,,d,20090417,0.00,28.00,25.25,26.00,1805169
1140,,d,20090416,0.00,28.00,26.00,28.00,15713
1140,,d,20090415,0.00,26.00,26.00,26.00,282186
1140,,d,20090413,0.00,26.00,26.00,26.00,1000000
1140,,d,20090411,0.00,28.25,25.00,28.00,3001888
1140,,d,20090404,0.00,25.75,25.75,25.75,120000
1140,,d,20090403,0.00,28.50,25.00,28.50,1047039
1140,,d,20090402,0.00,26.00,23.00,26.00,2128
1140,,d,20090401,0.00,26.00,23.75,23.75,2109203
1140,,d,20090331,0.00,29.00,26.25,26.25,2197491
1140,,d,20090330,0.00,29.00,29.00,29.00,6200
1140,,d,20090329,0.00,29.50,27.00,29.50,432661
1140,,d,20090328,0.00,27.00,26.00,27.00,4984
1140,,d,20090327,0.00,27.00,26.00,27.00,7264
1140,,d,20090326,0.00,27.00,24.50,26.00,1511286
1140,,d,20090325,0.00,27.00,27.00,27.00,500000
1140,,d,20090324,0.00,27.50,26.00,27.50,136028
1140,,d,20090323,0.00,27.00,25.00,25.00,16414
1140,,d,20090322,0.00,27.00,25.00,27.00,390686
1140,,d,20090321,0.00,25.00,25.00,25.00,2081
1140,,d,20090320,0.00,26.00,25.00,25.00,201241
1140,,d,20090319,0.00,26.00,23.00,25.00,321706
1140,,d,20090318,0.00,25.00,23.00,25.00,40954
1140,,d,20090317,0.00,26.00,22.00,23.00,3251893
1140,,d,20090316,0.00,27.00,23.90,23.90,3350734
1140,,d,20090315,0.00,27.00,26.00,26.50,29453
1140,,d,20090314,0.00,27.00,25.00,27.00,38225
1140,,d,20090313,0.00,27.00,24.30,26.90,3024001
1140,,d,20090312,0.00,27.00,25.50,27.00,1610704
1140,,d,20090311,0.00,27.70,22.70,27.00,61200937
1140,,d,20090310,0.00,27.00,25.20,25.20,7111059
1140,,d,20090309,0.00,34.00,27.90,27.90,8745838
1140,,d,20090308,0.00,31.00,31.00,31.00,12400
1140,,d,20090307,0.00,33.60,30.00,31.00,5267
1140,,d,20090306,0.00,37.30,30.60,30.60,2015321
1140,,d,20090305,0.00,34.00,31.50,34.00,27381
1140,,d,20090304,0.00,36.60,30.00,34.90,14481213
1140,,d,20090303,0.00,38.00,33.30,33.30,334397
1140,,d,20090302,0.00,38.40,34.00,37.00,65581
1140,,d,20090301,0.00,37.00,34.00,35.00,111635
1140,,d,20090228,0.00,36.00,32.40,35.00,130933
1140,,d,20090227,0.00,39.00,33.00,36.00,65409
1140,,d,20090226,0.00,36.00,36.00,36.00,4145
1140,,d,20090225,0.00,37.00,36.00,36.00,30652
1140,,d,20090224,0.00,37.00,35.00,37.00,2754
1140,,d,20090223,0.00,37.00,31.00,34.00,81207
1140,,d,20090222,0.00,38.50,31.50,34.00,1920420
1140,,d,20090221,0.00,35.00,33.00,35.00,3006107
1140,,d,20090220,0.00,34.00,30.60,34.00,229255
1140,,d,20090219,0.00,34.00,34.00,34.00,1000766
1140,,d,20090218,0.00,34.60,28.40,34.00,12011223
1140,,d,20090217,0.00,38.50,31.50,31.50,10526406
1140,,d,20090216,0.00,41.00,33.90,35.00,3851627
1140,,d,20090215,0.00,37.80,31.00,37.60,7005528
1140,,d,20090214,0.00,40.00,34.40,34.40,1310300
1140,,d,20090213,0.00,43.00,38.20,38.20,1718298
1140,,d,20090212,0.00,42.40,38.00,42.40,1112844
1140,,d,20090211,0.00,38.70,38.60,38.60,3207
1140,,d,20090210,0.00,38.70,31.70,38.70,700191
1140,,d,20090209,0.00,35.20,29.00,35.20,82745
1140,,d,20090208,0.00,35.80,30.00,32.00,94542
1140,,d,20090207,0.00,32.60,26.80,32.60,116881
1140,,d,20090206,0.00,36.00,29.70,29.70,3572129
1140,,d,20090205,0.00,33.00,30.00,33.00,26812
1140,,d,20090204,0.00,31.00,29.00,30.00,32307
1140,,d,20090202,0.00,29.00,27.00,29.00,21044
1140,,d,20090201,0.00,27.00,27.00,27.00,4840
1140,,d,20090131,0.00,27.00,24.30,27.00,41866
1140,,d,20090130,0.00,30.00,26.00,27.00,58735
1140,,d,20090129,0.00,31.60,26.00,28.00,66273
1140,,d,20090128,0.00,32.00,28.80,28.80,419232
1140,,d,20090127,0.00,34.00,32.00,32.00,16825
1140,,d,20090126,0.00,35.00,32.40,32.40,735438
1140,,d,20090125,0.00,43.70,35.90,35.90,446314
1140,,d,20090124,0.00,39.80,39.80,39.80,11279
1140,,d,20090123,0.00,36.20,29.70,36.20,309242
1140,,d,20090119,0.00,33.00,30.00,33.00,304346
1140,,d,20090118,0.00,33.00,29.00,30.00,55141
1140,,d,20090117,0.00,30.00,30.00,30.00,21441
1140,,d,20090116,0.00,33.00,30.00,30.00,502738
1140,,d,20090115,0.00,34.00,33.30,33.30,22214
1140,,d,20090111,0.00,41.00,41.00,41.00,40167
1140,,d,20090110,0.00,41.00,41.00,41.00,18618
1140,,d,20090109,0.00,45.00,41.00,41.00,177080
1140,,d,20090108,0.00,45.00,45.00,45.00,1791
1140,,d,20090103,0.00,45.10,41.00,45.10,1730708
1140,,d,20090102,0.00,41.00,33.60,41.00,31362958
1140,,d,20090101,0.00,37.30,31.00,37.30,81459394
1140,,d,20081231,0.00,36.20,30.00,34.00,13682
1140,,d,20081230,0.00,33.00,33.00,33.00,1111111
1140,,d,20081229,0.00,30.00,30.00,30.00,2372
1140,,d,20081228,0.00,30.00,29.00,30.00,122991
1140,,d,20081227,0.00,30.00,30.00,30.00,31520
1140,,d,20081226,0.00,30.00,28.00,30.00,13348361
1140,,d,20081225,0.00,28.00,24.00,28.00,3081675
1140,,d,20081224,0.00,26.00,26.00,26.00,37670
1140,,d,20081223,0.00,26.00,25.00,26.00,633096
1140,,d,20081222,0.00,25.00,24.00,25.00,91521
1140,,d,20081221,0.00,26.00,24.00,24.00,54976
1140,,d,20081220,0.00,26.00,25.00,26.00,279767
1140,,d,20081219,0.00,26.00,23.00,25.00,24921
1140,,d,20081218,0.00,25.00,22.05,25.00,6063
1140,,d,20081215,0.00,23.20,22.00,23.20,432513
1140,,d,20081214,0.00,25.50,21.10,21.10,35555
1140,,d,20081213,0.00,26.00,23.40,23.40,1234875
1140,,d,20081212,0.00,26.35,21.60,26.00,27804467
1140,,d,20081208,0.00,24.00,20.50,24.00,8801650
1140,,d,20081207,0.00,22.00,20.45,22.00,60427439
1140,,d,20081206,0.00,23.05,22.00,22.70,16904934
1140,,d,20081205,0.00,22.75,18.75,21.00,64828232
1140,,d,20081204,0.00,25.15,20.70,20.70,829102
1140,,d,20081203,0.00,25.00,22.90,22.90,616879
1140,,d,20081202,0.00,28.00,25.40,25.40,412531
1140,,d,20081201,0.00,28.20,27.00,28.20,112578
1140,,d,20081130,0.00,28.20,28.20,28.20,1040165
1140,,d,20081129,0.00,31.30,25.70,31.30,2027282
1140,,d,20081128,0.00,28.50,25.40,28.50,17622506
1140,,d,20081127,0.00,28.20,23.20,28.20,20102913
1140,,d,20081126,0.00,25.70,25.70,25.70,585
1140,,d,20081125,0.00,28.50,28.50,28.50,101628
1140,,d,20081124,0.00,31.60,31.60,31.60,477
1140,,d,20081123,0.00,35.10,35.10,35.10,1000
1140,,d,20081122,0.00,39.00,39.00,39.00,1000
1140,,d,20081121,0.00,39.00,32.30,35.50,14002000
1140,,d,20081120,0.00,35.80,29.40,35.80,51121112
1140,,d,20081119,0.00,32.60,26.80,32.60,21111811
1140,,d,20081118,0.00,29.70,24.50,29.70,451056
1140,,d,20081117,0.00,27.00,27.00,27.00,101021
1140,,d,20081113,0.00,30.00,30.00,30.00,1000
1140,,d,20081112,0.00,14.25,14.25,14.25,2000
1140,,d,20081111,0.00,13.00,11.00,13.00,15002000
1140,,d,20081110,0.00,12.00,12.00,12.00,27000000
1140,,d,20081109,0.00,11.00,11.00,11.00,60050000
1140,,d,20081106,0.00,25.50,24.25,24.25,1501000
1140,,d,20081105,0.00,26.75,26.75,26.75,2000
1140,,d,20081104,0.00,29.50,24.50,24.50,10002042
1140,,d,20081031,0.00,27.00,27.00,27.00,5000000
1140,,d,20081028,0.00,29.00,26.25,26.25,1021
1140,,d,20081027,0.00,29.00,24.00,29.00,1021
1140,,d,20081025,0.00,30.00,30.00,30.00,77500
1140,,d,20081023,0.00,29.00,29.00,29.00,2223422
1140,,d,20081022,0.00,26.75,22.25,26.75,33398427
1140,,d,20081021,0.00,24.50,24.50,24.50,1010
1140,,d,20081020,0.00,27.00,27.00,27.00,1010
1140,,d,20081019,0.00,32.00,29.75,29.75,37224242
1140,,d,20081018,0.00,33.00,29.75,33.00,1001000
1140,,d,20081017,0.00,33.00,33.00,33.00,35333333
1140,,d,20081016,0.00,36.00,29.50,30.00,3675222
1140,,d,20081015,0.00,39.50,32.50,32.75,3340111
1140,,d,20081014,0.00,44.00,36.00,36.00,1429982
1140,,d,20081013,0.00,40.00,33.50,40.00,70001336
1140,,d,20081012,0.00,37.00,33.75,37.00,507800
1140,,d,20081011,0.00,37.50,31.00,37.50,8868451
1140,,d,20081008,0.00,34.25,31.75,34.25,2112
1140,,d,20081006,0.00,34.75,34.75,34.75,11111
1140,,d,20081005,0.00,38.50,32.00,38.50,72123
1140,,d,20081004,0.00,36.00,34.00,35.00,130371
1140,,d,20080929,0.00,36.75,32.00,36.75,19428818
1140,,d,20080928,0.00,36.25,33.50,33.50,71123900
1140,,d,20080927,0.00,37.00,31.00,37.00,42272277
1140,,d,20080926,0.00,33.75,31.00,33.75,6514848
1140,,d,20080925,0.00,37.00,31.00,31.00,6331406
1140,,d,20080924,0.00,36.00,34.00,34.00,38953
1140,,d,20080923,0.00,40.00,35.00,35.00,17237821
1140,,d,20080922,0.00,42.75,35.25,38.75,85217507
1140,,d,20080921,0.00,39.00,32.00,39.00,11346590
1140,,d,20080920,0.00,37.25,30.75,35.50,538100
1140,,d,20080919,0.00,34.75,29.25,34.00,61241307
1140,,d,20080918,0.00,37.25,31.00,32.00,191322854
1140,,d,20080917,0.00,37.00,31.00,34.00,33322223
1140,,d,20080916,0.00,38.50,31.50,34.00,143265058
1140,,d,20080915,0.00,35.00,30.00,35.00,9478759
1140,,d,20080914,0.00,32.25,30.00,32.00,6514837
1140,,d,20080913,0.00,36.00,29.50,29.50,139003262
1140,,d,20080912,0.00,36.25,30.00,32.75,180030628
1140,,d,20080911,0.00,33.00,30.00,33.00,15869734
1140,,d,20080910,0.00,34.45,28.35,30.00,8442662
1140,,d,20080909,0.00,38.35,31.45,31.45,26752251
1140,,d,20080908,0.00,38.50,34.90,34.90,7750000
1140,,d,20080827,0.00,38.75,35.00,38.75,50886909
1140,,d,20080826,0.00,40.00,35.00,35.25,19740827
1140,,d,20080825,0.00,40.25,33.00,37.50,28437468
1140,,d,20080824,0.00,44.00,36.00,36.60,20144114
1140,,d,20080823,0.00,42.55,35.00,40.00,5342494
1140,,d,20080822,0.00,42.00,38.70,38.70,13604772
1140,,d,20080821,0.00,46.40,41.00,43.00,814981
1140,,d,20080820,0.00,42.20,36.00,42.20,13218598
1140,,d,20080819,0.00,38.40,31.75,38.40,30616772
1140,,d,20080818,0.00,35.00,30.00,34.95,9727233
1140,,d,20080817,0.00,35.00,31.55,32.00,47448140
1140,,d,20080816,0.00,35.75,29.25,35.00,26609677
1140,,d,20080815,0.00,36.85,31.15,32.50,13618869
1140,,d,20080814,0.00,36.00,31.50,33.50,16042560
1140,,d,20080813,0.00,39.00,35.00,35.00,1250839
1140,,d,20080812,0.00,39.35,34.25,36.00,2778695
1140,,d,20080811,0.00,40.55,33.50,38.00,12351290
1140,,d,20080810,0.00,37.00,37.00,37.00,396666
1140,,d,20080809,0.00,42.00,37.80,37.80,9683410
1140,,d,20080807,0.00,43.50,36.00,42.00,1293683
1140,,d,20080803,0.00,44.00,39.75,39.75,10702087
1140,,d,20080802,0.00,44.00,36.00,44.00,33335755
1140,,d,20080801,0.00,41.00,38.75,40.00,8537910
1140,,d,20080731,0.00,42.00,38.50,40.00,23155237
1140,,d,20080730,0.00,44.00,38.00,42.00,68564827
1140,,d,20080729,0.00,43.00,39.00,42.00,10131034
1140,,d,20080728,0.00,47.75,40.25,43.00,22244172
1140,,d,20080727,0.00,45.00,38.25,44.50,31486621
1140,,d,20080726,0.00,51.00,42.50,42.50,29822904
1140,,d,20080714,0.00,47.00,47.00,47.00,5403284
1140,,d,20080713,0.00,53.50,49.50,52.00,27569382
1140,,d,20080712,0.00,54.75,54.75,54.75,889800
1140,,d,20080711,0.00,60.75,60.75,60.75,858649
1140,,d,20080709,0.00,82.50,67.50,67.50,30837306
1140,,d,20080708,0.00,75.75,62.25,75.00,20976917
1140,,d,20080707,0.00,84.00,69.00,69.00,25071981
1140,,d,20080706,0.00,76.50,76.50,76.50,1682301
1140,,d,20080705,0.00,69.75,69.75,69.75,13013887
1140,,d,20080704,0.00,63.50,63.50,63.50,12914123
1140,,d,20080703,0.00,57.75,57.75,57.75,20182336
1140,,d,20080702,0.00,52.50,52.50,52.50,760500
1140,,d,20080701,0.00,47.75,47.75,47.75,34538178
1140,,d,20080630,0.00,43.50,43.50,43.50,1954551
1140,,d,20080629,0.00,39.75,39.75,39.75,6901822
1140,,d,20080628,0.00,44.25,36.25,36.25,18150815
1140,,d,20080627,0.00,40.25,40.25,40.25,18420865
1140,,d,20080626,0.00,36.75,34.00,36.75,13096509
1140,,d,20080625,0.00,34.75,33.50,33.50,3011111
1140,,d,20080624,0.00,37.00,35.50,36.75,9508456
1140,,d,20080623,0.00,39.25,32.25,39.25,49164331
1140,,d,20080622,0.00,42.00,34.75,35.75,67983418
1140,,d,20080621,0.00,38.50,33.25,38.50,16086217
1140,,d,20080620,0.00,37.00,33.25,36.25,9022358
1140,,d,20080619,0.00,33.75,27.75,33.75,41246403
1140,,d,20080618,0.00,31.25,30.00,30.75,15669201
1140,,d,20080617,0.00,31.75,30.00,31.25,19218927
1140,,d,20080616,0.00,33.00,31.25,32.00,7878282
1140,,d,20080615,0.00,35.75,31.50,32.00,18448411
1140,,d,20080614,0.00,36.00,30.50,32.50,10646950
1140,,d,20080613,0.00,37.00,32.75,33.75,114506885
1140,,d,20080612,0.00,37.00,36.25,36.25,30370269
1140,,d,20080611,0.00,36.50,34.00,36.25,21372774
1140,,d,20080610,0.00,36.50,35.50,36.50,11649499
1140,,d,20080609,0.00,45.00,37.50,37.50,94235553
1140,,d,20080607,0.00,41.50,35.00,41.50,8692953
1140,,d,20080606,0.00,37.75,34.00,37.75,49294241
1140,,d,20080605,0.00,34.75,33.00,34.50,20688704
1140,,d,20080604,0.00,36.50,30.00,34.75,107830283
1140,,d,20080603,0.00,33.75,32.25,33.00,18181420
1140,,d,20080601,0.00,34.00,31.50,33.25,71001039
1140,,d,20080531,0.00,37.75,28.50,34.00,272049487
1140,,d,20080530,0.00,34.00,31.25,31.50,59903694
1140,,d,20080529,0.00,34.50,28.50,34.50,7949375
1140,,d,20080528,0.00,35.00,31.50,31.50,9828312
1140,,d,20080527,0.00,35.00,32.00,35.00,32557015
1140,,d,20080526,0.00,37.00,31.75,32.00,2330395
1140,,d,20080525,0.00,34.00,28.00,34.00,3021182
1140,,d,20080524,0.00,31.00,30.00,31.00,5436134
1140,,d,20080523,0.00,31.50,26.00,29.75,168934487
1140,,d,20080522,0.00,29.00,27.25,28.75,697364
1140,,d,20080521,0.00,29.00,27.25,29.00,1860745
1140,,d,20080520,0.00,29.00,27.50,28.00,1768803
1140,,d,20080519,0.00,29.00,27.25,28.00,2682256
1140,,d,20080518,0.00,32.00,27.75,27.75,6897694
1140,,d,20080517,0.00,33.50,30.25,30.75,1252120
1140,,d,20080516,0.00,37.00,33.50,33.50,1068675
1140,,d,20080515,0.00,37.00,31.00,37.00,821030
1140,,d,20080514,0.00,38.00,34.00,34.00,765733
1140,,d,20080513,0.00,35.25,32.00,35.25,1286602
1140,,d,20080512,0.00,32.50,32.25,32.25,7155
1140,,d,20080511,0.00,35.75,35.75,35.75,201110
1140,,d,20080510,0.00,39.50,33.25,39.50,1142758
1140,,d,20080509,0.00,36.75,31.00,36.00,240633
1140,,d,20080508,0.00,33.50,33.50,33.50,350000
1140,,d,20080505,0.00,37.00,32.75,37.00,2874627
1140,,d,20080502,0.00,36.25,36.25,36.25,1000
1140,,d,20080501,0.00,36.25,33.00,36.25,640120
1140,,d,20080430,0.00,37.00,33.00,33.00,1324537
1140,,d,20080429,0.00,36.50,36.50,36.50,1501110
1140,,d,20080428,0.00,40.50,33.50,40.50,4443711
1140,,d,20080427,0.00,45.00,37.00,37.00,377097
1140,,d,20080426,0.00,41.00,34.75,41.00,69630
1140,,d,20080424,0.00,38.00,32.75,38.00,3243860
1140,,d,20080423,0.00,36.00,31.50,36.00,549822
1140,,d,20080422,0.00,36.00,32.00,35.00,320799
1140,,d,20080421,0.00,33.00,30.00,33.00,8217558
1140,,d,20080420,0.00,30.00,29.25,30.00,573199
1140,,d,20080419,0.00,32.50,30.00,32.50,8732600
1140,,d,20080418,0.00,31.00,29.00,30.00,432982
1140,,d,20080417,0.00,31.00,29.00,29.00,355012
1140,,d,20080416,0.00,31.50,28.00,31.50,376803
1140,,d,20080415,0.00,31.75,26.25,29.00,18192451
1140,,d,20080414,0.00,33.00,29.00,29.00,16840207
1140,,d,20080413,0.00,34.00,30.00,32.00,9363748
1140,,d,20080412,0.00,31.00,30.75,31.00,80152
1140,,d,20080411,0.00,31.50,27.00,31.50,5314723
1140,,d,20080410,0.00,29.00,26.50,29.00,94728
1140,,d,20080409,0.00,29.00,27.00,28.75,3109554
1140,,d,20080407,0.00,29.50,24.50,29.50,3544989
1140,,d,20080406,0.00,27.00,25.00,27.00,397911
1140,,d,20080405,0.00,25.25,21.00,25.25,6397356
1140,,d,20080404,0.00,25.75,22.50,23.00,1649292
1140,,d,20080403,0.00,27.00,24.75,24.75,948970
1140,,d,20080402,0.00,27.50,24.00,27.25,1561708
1140,,d,20080401,0.00,25.25,22.00,25.25,12421420
1140,,d,20080331,0.00,25.00,21.75,23.00,4381845
1140,,d,20080330,0.00,27.50,24.00,24.00,783684
1140,,d,20080329,0.00,26.00,23.75,25.00,5607981
1140,,d,20080328,0.00,26.00,24.25,24.25,1159426
1140,,d,20080327,0.00,24.25,22.00,24.00,3251320
1140,,d,20080326,0.00,24.00,22.00,22.25,2335776
1150,,d,20120204,18.00,20.25,16.60,16.60,13624490
1150,,d,20120203,15.15,18.45,15.15,18.45,6600002
1150,,d,20120202,13.80,16.80,13.80,16.80,32683750
1150,,d,20120201,15.50,15.50,12.75,15.30,1994397
1150,,d,20120131,12.90,14.15,11.65,14.15,178007294
1150,,d,20120130,12.40,12.90,10.60,12.90,26127431
1150,,d,20120129,10.90,11.75,9.65,11.75,86729179
1150,,d,20120128,9.55,10.70,8.80,10.70,253860983
1150,,d,20120127,9.60,10.35,9.15,9.75,9238602
1150,,d,20120126,9.85,9.85,9.20,9.45,6204699
1150,,d,20120125,9.50,10.00,9.50,9.85,780967
1150,,d,20120124,9.30,10.50,8.80,9.55,1171819
1150,,d,20120123,9.60,10.45,9.15,9.55,9340947
1150,,d,20120122,9.35,9.50,9.30,9.50,12470710
1150,,d,20120121,9.40,9.55,9.40,9.45,10898900
1150,,d,20120120,10.00,11.00,9.40,9.45,29489137
1150,,d,20120119,9.50,10.45,8.55,10.40,97247935
1150,,d,20120118,9.10,9.50,9.10,9.50,45274250
1150,,d,20120117,9.25,9.55,8.55,9.15,72185579
1150,,d,20120116,9.40,10.05,9.30,9.40,12601965
1150,,d,20120115,9.25,9.40,9.20,9.35,30810103
1150,,d,20120114,9.25,9.70,8.50,9.25,36383703
1150,,d,20120113,9.30,9.30,8.90,9.25,44813863
1150,,d,20120112,9.25,9.45,9.15,9.20,100888679
1150,,d,20120111,9.00,9.85,8.15,9.25,77201129
1150,,d,20120110,8.65,9.00,8.35,9.00,24189162
1150,,d,20120109,8.75,9.60,7.90,8.60,57904490
1150,,d,20120108,8.25,8.95,7.65,8.75,9062166
1150,,d,20120107,8.65,9.75,8.05,8.15,14836276
1150,,d,20120106,8.10,8.90,8.00,8.90,27607985
1150,,d,20120105,8.95,10.15,8.25,8.70,35544222
1150,,d,20120104,8.30,9.15,7.60,9.15,48655324
1150,,d,20120103,8.20,8.45,7.65,8.40,11847518
1150,,d,20120102,8.00,9.55,7.95,8.50,18567555
1150,,d,20120101,8.00,8.70,8.00,8.70,18765103
1150,,d,20111231,7.95,8.10,7.90,7.95,13398813
1150,,d,20111230,7.90,9.55,7.90,8.00,44172514
1150,,d,20111229,8.00,9.00,8.00,8.75,38021958
1150,,d,20111228,8.25,8.25,7.50,8.20,123334
1150,,d,20111227,8.10,8.25,7.65,8.25,42783877
1150,,d,20111226,8.10,8.80,7.35,8.05,19517457
1150,,d,20111225,7.25,8.80,7.25,8.10,227494768
1150,,d,20111224,7.55,8.40,7.40,8.00,227550720
1150,,d,20111223,7.20,8.30,6.80,7.65,235974408
1150,,d,20111222,7.40,7.55,7.40,7.55,505000
1150,,d,20111221,7.45,7.60,6.65,7.35,51975948
1150,,d,20111220,7.35,7.60,7.35,7.35,307644838
1150,,d,20111219,8.30,8.70,7.95,8.15,158703
1150,,d,20111218,8.10,8.15,8.05,8.05,3666628
1150,,d,20111217,8.15,8.15,7.40,8.15,3892470
1150,,d,20111216,8.30,8.30,8.15,8.20,48108
1150,,d,20111215,8.20,8.90,7.50,8.05,28077421
1150,,d,20111214,8.20,8.20,8.00,8.10,1220000
1150,,d,20111213,8.10,8.10,7.85,8.10,138727
1150,,d,20111212,8.00,8.15,8.00,8.10,35694
1150,,d,20111211,7.95,8.10,7.95,8.00,2218067
1150,,d,20111210,8.65,8.65,7.95,8.00,2608261
1150,,d,20111209,8.00,8.10,8.00,8.00,4754140
1150,,d,20111208,8.05,8.10,8.00,8.00,2308909
1150,,d,20111207,8.40,8.50,7.40,7.95,21660276
1150,,d,20111206,8.10,8.30,7.30,8.20,731990
1150,,d,20111205,8.05,8.50,8.00,8.05,2407483
1150,,d,20111204,8.15,8.15,8.05,8.10,6551929
1150,,d,20111203,8.40,8.40,7.60,8.25,6235036
1150,,d,20111202,8.30,8.60,8.20,8.40,36632974
1150,,d,20111201,8.05,8.05,8.05,8.05,70026
1150,,d,20111130,9.00,9.10,8.20,8.20,104184456
1150,,d,20111129,9.15,9.15,9.15,0.00,1000
1150,,d,20111128,8.90,9.70,8.90,9.10,424457
1150,,d,20111127,8.65,9.00,8.65,8.85,151296
1150,,d,20111126,9.30,10.00,8.20,8.20,4278714
1150,,d,20111125,9.20,9.20,9.10,9.10,250000
1150,,d,20111124,8.60,8.60,8.60,8.60,18773
1150,,d,20111123,8.85,8.85,7.40,7.85,23448
1150,,d,20111122,9.00,9.40,8.05,8.05,655381
1150,,d,20111121,9.60,10.45,8.55,8.55,70881
1150,,d,20111120,10.15,11.10,9.25,9.50,55249
1150,,d,20111119,10.15,10.15,10.15,10.15,1922
1150,,d,20111118,10.70,10.85,9.95,10.25,15057
1150,,d,20111117,10.00,10.80,10.00,10.80,46764
1150,,d,20111116,9.80,9.90,9.80,9.90,54825
1150,,d,20111115,10.10,10.55,8.95,9.00,103255
1150,,d,20111114,10.35,10.35,9.30,9.60,103088
1150,,d,20111113,10.55,10.55,9.15,10.10,183979
1150,,d,20111112,10.00,10.00,10.00,10.00,24731
1150,,d,20111111,9.70,10.50,9.70,9.90,110594
1150,,d,20111110,9.55,9.60,9.55,9.60,108862
1150,,d,20111109,10.10,10.10,10.00,10.00,52252
1150,,d,20111108,9.65,10.10,9.65,10.10,188524
1150,,d,20111107,9.45,9.60,9.45,9.60,184671
1150,,d,20111106,10.00,10.30,10.00,10.30,78759
1150,,d,20111105,11.05,11.40,10.95,10.95,64006
1150,,d,20111104,12.10,12.10,10.15,12.10,258542
1150,,d,20111103,9.40,11.00,9.05,11.00,511618
1150,,d,20111102,9.90,14.80,9.90,10.00,110024
1150,,d,20111101,9.35,11.25,9.35,10.00,49245114
1150,,d,20111031,11.00,11.00,10.35,10.35,101215
1150,,d,20111030,10.30,11.55,10.30,11.00,9772053
1150,,d,20111029,10.50,10.50,10.50,10.50,145400
1150,,d,20111028,10.20,11.10,9.30,10.85,116952
1150,,d,20111027,9.95,11.25,9.60,10.10,169792
1150,,d,20111026,0.00,0.00,0.00,0.00,0
1150,,d,20111025,0.00,0.00,0.00,0.00,0
1150,,d,20111024,0.00,0.00,0.00,0.00,0
1150,,d,20111023,0.00,0.00,0.00,0.00,0
1150,,d,20111022,10.90,10.90,10.60,10.60,18000
1150,,d,20111021,0.00,0.00,0.00,0.00,0
1150,,d,20111020,0.00,0.00,0.00,0.00,0
1150,,d,20111019,0.00,0.00,0.00,0.00,0
1150,,d,20111018,0.00,0.00,0.00,0.00,0
1150,,d,20111017,0.00,0.00,0.00,0.00,0
1150,,d,20111016,0.00,0.00,0.00,0.00,0
1150,,d,20111012,11.75,11.75,10.70,10.70,590047
1150,,d,20101205,10.80,11.90,10.80,11.80,1273930
1150,,d,20101204,12.00,12.00,11.90,12.00,444767
1150,,d,20101203,14.00,14.00,13.20,13.20,128918
1150,,d,20101202,14.60,14.60,14.60,14.60,1369862
1150,,d,20101201,12.00,12.00,12.00,12.00,10000
1150,,d,20101123,11.70,13.35,11.15,13.30,295996
1150,,d,20101122,11.15,12.20,10.10,12.20,679430
1150,,d,20101121,10.70,11.10,10.70,11.10,40000
1150,,d,20101120,0.00,0.00,0.00,0.00,0
1150,,d,20101119,0.00,0.00,0.00,0.00,0
1150,,d,20101118,0.00,0.00,0.00,0.00,0
1150,,d,20101117,0.00,0.00,0.00,0.00,0
1150,,d,20101116,0.00,0.00,0.00,0.00,0
1150,,d,20101115,0.00,0.00,0.00,0.00,0
1150,,d,20101114,11.00,11.00,10.20,10.50,140156
1150,,d,20101113,11.75,12.55,10.30,11.10,1036617
1150,,d,20101112,11.30,12.00,11.30,11.45,68114
1150,,d,20101111,12.45,12.45,11.20,11.20,116530
1150,,d,20101110,12.45,12.45,12.45,12.45,197225
1150,,d,20101109,13.25,13.80,11.30,13.80,256901
1150,,d,20101108,12.55,12.55,12.55,12.55,25293
1150,,d,20101107,12.15,13.95,12.15,13.95,3617933
1150,,d,20101106,12.00,13.50,11.25,13.50,1102505
1150,,d,20101105,11.25,12.50,10.50,12.50,587975
1150,,d,20101104,0.00,0.00,0.00,0.00,0
1150,,d,20101103,10.60,11.55,10.00,11.50,11365191
1150,,d,20101102,10.55,10.55,10.25,10.50,196686
1150,,d,20101101,10.55,11.10,10.55,11.10,35973
1150,,d,20101031,11.90,11.90,10.00,10.50,368000
1150,,d,20101030,11.40,11.40,11.00,11.00,52498
1150,,d,20101029,11.50,11.50,11.50,11.50,20000
1150,,d,20101028,11.70,12.05,11.15,11.15,1024288
1150,,d,20101027,10.95,12.35,10.95,12.35,118270
1150,,d,20101026,10.25,11.75,10.25,11.40,28676
1150,,d,20101025,10.65,10.95,10.65,10.75,43578
1150,,d,20101024,11.20,12.75,10.55,10.55,638107
1150,,d,20101023,0.00,0.00,0.00,0.00,0
1150,,d,20101022,11.70,11.75,10.65,11.70,14043
1150,,d,20101021,12.40,13.25,11.40,11.40,19648
1150,,d,20101020,12.05,12.45,12.05,12.45,37139
1150,,d,20101019,12.60,13.45,12.00,12.00,94642
1150,,d,20101018,0.00,0.00,0.00,0.00,0
1150,,d,20101017,11.80,12.35,11.80,12.35,46232
1150,,d,20101016,12.50,13.40,11.40,13.00,94976
1150,,d,20101015,11.75,12.60,11.75,12.60,66431
1150,,d,20101014,12.50,12.50,12.30,12.50,1094685
1150,,d,20101013,11.30,12.90,10.85,12.35,559301
1150,,d,20101012,10.25,11.85,10.25,11.85,118868
1150,,d,20101011,9.90,11.00,9.90,11.00,41049
1150,,d,20101010,11.65,11.90,10.45,10.45,821030
1150,,d,20101009,12.00,12.50,11.25,11.60,987910
1150,,d,20101008,12.00,12.50,12.00,12.45,28120
1150,,d,20101007,11.60,12.00,11.45,11.45,31606
1150,,d,20101006,0.00,0.00,0.00,0.00,0
1150,,d,20101005,0.00,0.00,0.00,0.00,0
1150,,d,20101004,12.00,13.00,11.50,11.50,361355
1150,,d,20101003,11.45,13.80,11.45,11.85,2079363
1150,,d,20101002,12.55,12.55,12.55,12.55,60272
1150,,d,20101001,13.50,14.95,12.25,13.90,103181
1150,,d,20100930,12.25,12.25,12.25,0.00,2
1150,,d,20100929,13.60,13.60,13.60,13.60,500000
1150,,d,20100928,12.35,12.40,10.20,12.40,132074
1150,,d,20100927,0.00,0.00,0.00,0.00,0
1150,,d,20100926,10.50,11.30,10.50,11.30,52670
1150,,d,20100925,12.15,12.15,10.30,10.30,4809225
1150,,d,20100924,12.20,12.25,11.05,11.05,149203
1150,,d,20100923,11.45,12.45,10.35,12.25,140586
1150,,d,20100922,11.85,11.85,11.10,11.35,9724
1150,,d,20100921,12.00,12.05,11.85,11.85,6000798
1150,,d,20100920,11.00,11.00,11.00,11.00,245265
1150,,d,20100919,10.40,11.30,10.40,11.30,7697221
1150,,d,20100918,11.10,11.95,10.05,10.30,9444559
1150,,d,20100917,10.80,11.15,10.35,11.15,31574
1150,,d,20100916,10.80,11.90,10.80,10.80,300100
1150,,d,20100915,11.90,11.90,11.25,11.25,1327958
1150,,d,20100914,12.00,12.50,12.00,12.50,1000010
1150,,d,20100913,0.00,0.00,0.00,0.00,0
1150,,d,20100912,0.00,0.00,0.00,0.00,0
1150,,d,20100911,0.00,0.00,0.00,0.00,0
1150,,d,20100910,0.00,0.00,0.00,0.00,0
1150,,d,20100909,0.00,0.00,0.00,0.00,0
1150,,d,20100908,10.00,11.80,10.00,11.80,17096602
1150,,d,20100907,10.00,10.80,9.00,10.80,7227983
1150,,d,20100906,9.50,10.00,9.50,10.00,1000000
1150,,d,20100905,9.05,10.45,9.05,9.30,1591559
1150,,d,20100904,9.00,10.00,9.00,10.00,35576000
1150,,d,20100903,10.95,11.00,10.00,10.00,70021719
1150,,d,20100902,11.95,12.10,11.00,11.00,1100992
1150,,d,20100901,11.95,11.95,11.95,11.95,10
1150,,d,20100831,0.00,0.00,0.00,0.00,0
1150,,d,20100830,10.50,11.95,10.50,11.95,23493893
1150,,d,20100829,12.00,12.30,10.85,10.90,1827672
1150,,d,20100828,0.00,0.00,0.00,0.00,0
1150,,d,20100827,0.00,0.00,0.00,0.00,0
1150,,d,20100826,12.00,12.10,11.20,11.20,101063
1150,,d,20100825,12.40,12.40,12.40,12.40,4428
1150,,d,20100824,12.50,12.50,12.50,12.50,2002399
1150,,d,20100823,12.80,14.10,12.80,13.85,27757
1150,,d,20100822,14.60,16.00,13.10,13.10,2850798
1150,,d,20100821,14.55,17.50,14.35,14.55,2006384
1150,,d,20100820,0.00,0.00,0.00,0.00,0
1150,,d,20100819,15.95,15.95,15.95,15.95,68440
1150,,d,20100818,13.20,14.50,13.20,14.50,2567005
1150,,d,20100817,0.00,0.00,0.00,0.00,0
1150,,d,20100816,12.00,13.20,11.80,13.20,13847
1150,,d,20100815,0.00,0.00,0.00,0.00,0
1150,,d,20100814,12.30,12.30,12.00,12.00,827805
1150,,d,20100813,12.30,12.30,12.30,12.10,19650
1150,,d,20100812,12.15,12.15,12.15,12.10,1493
1150,,d,20100811,0.00,0.00,0.00,12.10,0
1150,,d,20100810,12.10,12.10,12.10,12.10,4768484
1150,,d,20100809,12.20,13.25,11.00,11.00,85477027
1150,,d,20100808,12.10,12.10,12.10,12.05,4758
1150,,d,20100807,12.00,12.35,12.00,12.05,119778
1150,,d,20100806,11.95,13.10,11.10,13.10,1497593
1150,,d,20100805,11.20,12.25,11.20,12.25,27490
1150,,d,20100804,11.10,13.35,11.05,11.15,3699321
1150,,d,20100803,14.90,14.90,12.20,12.20,63770
1150,,d,20100802,12.45,13.65,12.40,13.55,1530890
1150,,d,20100801,12.35,13.25,10.95,12.50,7530239
1150,,d,20100731,12.00,13.00,12.00,12.10,5016457
1150,,d,20100730,12.00,13.00,12.00,12.25,38500000
1150,,d,20100729,12.50,13.25,11.40,13.20,47156
1150,,d,20100728,12.05,12.05,12.05,12.05,2000000
1150,,d,20100727,11.10,13.20,10.95,12.05,49249
1150,,d,20100726,12.05,12.05,12.05,12.05,2023581
1150,,d,20100725,12.10,12.10,12.00,12.00,5855256
1150,,d,20100724,11.50,12.15,10.90,12.10,69167325
1150,,d,20100723,12.00,12.05,10.80,12.05,41541313
1150,,d,20100722,12.40,13.00,11.50,11.95,5763515
1150,,d,20100721,11.95,13.20,10.80,12.50,15039788
1150,,d,20100720,12.00,12.10,11.70,12.00,7727158
1150,,d,20100719,12.00,12.10,11.65,12.05,84432577
1150,,d,20100718,10.85,11.90,10.80,11.90,92547697
1150,,d,20100717,11.00,11.00,10.70,10.85,41068457
1150,,d,20100716,11.20,12.00,10.15,11.70,11206912
1150,,d,20100715,11.00,11.00,9.85,11.00,2090715
1150,,d,20100714,11.15,11.15,10.00,10.95,1870250
1150,,d,20100713,10.95,12.50,10.35,10.85,33957687
1150,,d,20100712,11.05,12.20,11.00,11.40,510678
1150,,d,20100711,11.15,11.20,10.95,11.20,26642018
1150,,d,20100710,11.00,11.25,11.00,11.15,38113981
1150,,d,20100709,11.00,11.05,10.30,10.80,36141898
1150,,d,20100708,10.55,11.80,10.00,11.35,7768662
1150,,d,20100707,10.75,11.65,9.70,11.00,354921231
1150,,d,20100706,10.30,10.65,9.40,10.65,32199378
1150,,d,20100705,10.25,10.40,9.00,10.40,62917861
1150,,d,20100704,10.40,10.45,10.00,10.00,32028088
1150,,d,20100703,10.60,10.65,10.30,10.40,15905436
1150,,d,20100702,10.55,11.70,9.75,11.05,42793993
1150,,d,20100701,10.75,10.75,10.10,10.70,14949378
1150,,d,20100630,11.00,11.10,10.50,10.65,76874803
1150,,d,20100629,10.50,11.35,10.25,11.35,351066596
1150,,d,20100628,10.35,10.60,10.25,10.35,148158685
1150,,d,20100627,10.00,11.15,10.00,10.50,108192502
1150,,d,20100626,10.25,10.30,9.60,10.05,54179349
1150,,d,20100624,9.65,11.40,9.65,10.50,17610731
1150,,d,20100623,9.95,10.90,9.55,10.40,64067619
1150,,d,20100622,11.10,11.15,9.95,9.95,294373895
1150,,d,20100621,10.75,11.90,9.95,11.05,26348647
1150,,d,20100620,10.95,11.55,10.25,11.00,259784668
1150,,d,20100619,11.00,11.30,10.85,10.95,26359888
1150,,d,20100618,10.95,11.50,10.60,10.90,37102263
1150,,d,20100617,10.75,11.00,10.70,10.85,14493764
1150,,d,20100616,10.90,11.35,10.10,10.70,15364492
1150,,d,20100615,11.05,11.40,10.85,11.05,10223155
1150,,d,20100614,11.60,13.30,10.75,11.00,205240072
1150,,d,20100613,10.65,12.10,10.65,11.90,24598854
1150,,d,20100612,10.90,11.60,9.80,11.00,8277152
1150,,d,20100611,10.60,10.80,10.60,10.60,734274
1150,,d,20100610,11.00,12.05,10.50,10.50,1629054
1150,,d,20100609,10.75,11.00,10.25,11.00,4227707
1150,,d,20100608,11.20,11.20,10.55,10.75,1521345
1150,,d,20100607,10.80,11.00,10.00,10.85,17223052
1150,,d,20100606,10.85,10.90,10.85,10.90,284930
1150,,d,20100601,10.95,10.95,10.55,10.55,2116000
1150,,d,20100531,10.90,10.90,10.00,10.60,33044948
1150,,d,20100530,11.25,12.05,10.00,10.95,3213693
1150,,d,20100527,11.25,11.25,10.80,11.05,5855095
1150,,d,20100526,10.35,11.15,10.35,11.05,4022797
1150,,d,20100524,11.15,11.30,11.10,11.30,5611977
1150,,d,20100523,11.30,11.60,10.15,10.65,8319960
1150,,d,20100522,11.30,11.95,10.25,11.25,3861613
1150,,d,20100521,11.00,11.90,10.55,11.30,9232087
1150,,d,20100520,11.40,11.40,11.05,11.30,56467
1150,,d,20100519,11.35,11.50,11.10,11.50,744844
1150,,d,20100518,11.50,11.50,11.15,11.35,2075138
1150,,d,20100517,11.00,12.30,10.70,11.30,22978644
1150,,d,20100516,11.10,11.20,11.05,11.20,5767185
1150,,d,20100515,11.05,11.25,11.00,11.10,3914723
1150,,d,20100514,11.20,12.35,10.20,11.10,55461972
1150,,d,20100513,11.10,11.35,11.05,11.25,33737029
1150,,d,20100512,11.25,11.35,11.05,11.05,77801689
1150,,d,20100511,11.75,11.80,10.85,11.20,55319488
1150,,d,20100510,11.50,11.75,11.50,11.70,1315094
1150,,d,20100509,11.85,12.00,10.70,11.80,10651634
1150,,d,20100508,11.80,11.95,11.60,11.85,52906266
1150,,d,20100507,11.85,11.90,11.70,11.90,28268243
1150,,d,20100506,11.70,12.00,11.50,11.90,52475587
1150,,d,20100505,11.30,11.70,11.20,11.70,18110065
1150,,d,20100504,11.10,11.40,11.10,11.25,20776495
1150,,d,20100503,11.50,11.50,11.15,11.15,831279
1150,,d,20100502,11.90,11.90,11.10,11.45,4009882
1150,,d,20100501,11.25,12.20,11.15,11.40,25051228
1150,,d,20100430,11.80,11.80,10.80,11.10,19533388
1150,,d,20100429,11.20,11.35,11.00,11.15,8184179
1150,,d,20100428,11.25,11.25,11.00,11.20,4828999
1150,,d,20100427,11.05,12.15,10.00,11.50,44821280
1150,,d,20100426,11.00,11.40,11.00,11.05,2411510
1150,,d,20100425,11.70,12.35,10.65,11.05,12662362
1150,,d,20100424,11.70,12.90,10.70,11.75,4060543
1150,,d,20100423,12.00,12.00,11.25,11.75,4582264
1150,,d,20100422,12.10,12.20,11.20,12.20,22785728
1150,,d,20100421,11.15,11.50,11.15,11.40,3159430
1150,,d,20100420,11.45,11.50,11.05,11.50,3113313
1150,,d,20100419,11.40,11.60,11.20,11.35,2439850
1150,,d,20100418,11.10,11.50,11.10,11.40,11389352
1150,,d,20100417,11.15,12.85,11.00,11.85,18726877
1150,,d,20100416,11.00,12.00,10.30,11.80,22673155
1150,,d,20100415,11.95,13.05,10.80,11.20,10005515
1150,,d,20100414,11.60,13.20,10.80,11.95,32327534
1150,,d,20100413,11.25,12.40,11.25,12.00,16614432
1150,,d,20100412,11.05,12.25,10.80,11.30,228441005
1150,,d,20100411,10.95,11.20,10.25,11.15,33628701
1150,,d,20100410,11.05,11.50,10.50,11.05,37458702
1150,,d,20100409,11.85,13.05,10.75,11.05,459471189
1150,,d,20100408,12.80,13.75,11.35,11.90,289895888
1150,,d,20100407,12.55,13.25,12.05,12.60,18929469
1150,,d,20100406,12.50,14.30,12.35,12.80,8564997
1150,,d,20100405,12.40,13.60,12.10,13.00,3328359
1150,,d,20100404,13.55,13.55,12.15,12.40,22655188
1150,,d,20100403,14.50,16.35,13.50,13.50,2189955
1150,,d,20100402,13.00,15.05,13.00,14.90,1686242
1150,,d,20100401,12.80,13.80,12.70,13.75,8235463
1150,,d,20100331,12.05,13.20,10.90,12.60,572604
1150,,d,20100330,13.00,13.00,11.90,12.00,4699816
1150,,d,20100329,12.60,13.10,11.40,13.10,3021949
1150,,d,20100328,12.50,13.35,11.00,12.60,1494447
1150,,d,20100327,12.00,13.50,11.80,12.15,20983225
1150,,d,20100326,12.35,12.50,11.80,11.90,8029036
1150,,d,20100325,12.30,12.35,11.50,12.35,5224699
1150,,d,20100324,11.40,12.45,10.25,12.30,108532039
1150,,d,20100323,12.60,13.85,11.35,11.35,1394927
1150,,d,20100322,12.70,15.35,12.60,12.60,64485
1150,,d,20100321,13.20,14.50,13.20,14.00,828168
1150,,d,20100320,14.20,14.20,11.65,13.20,821386
1150,,d,20100319,12.95,14.80,12.45,12.95,853914
1150,,d,20100318,13.15,13.95,13.15,13.50,30001
1150,,d,20100316,13.00,13.50,13.00,13.10,1650000
1150,,d,20100315,14.20,15.50,13.00,13.00,426142
1150,,d,20100314,13.90,15.40,12.65,14.15,1540000
1150,,d,20100313,14.45,14.45,14.00,14.00,22578
1150,,d,20100311,15.45,18.85,15.45,16.00,289126
1150,,d,20100310,17.00,20.65,17.00,17.15,50962
1150,,d,20100309,18.85,18.85,18.85,18.85,6430
1150,,d,20100308,17.35,20.90,17.10,20.90,214499
1150,,d,20100307,16.30,19.00,16.30,19.00,550582
1150,,d,20100306,20.05,20.05,18.10,18.10,229189
1150,,d,20100305,20.00,20.10,20.00,20.10,208500
1150,,d,20100304,18.20,22.20,18.20,22.20,268355
1150,,d,20100303,16.60,20.20,16.60,20.20,8529
1150,,d,20100302,15.10,18.40,15.10,18.40,1163180
1150,,d,20100301,14.60,16.75,14.60,16.75,8771687
1150,,d,20100228,14.00,15.25,12.55,15.25,31166845
1150,,d,20100227,14.50,15.95,13.20,13.90,308300
1150,,d,20100226,12.10,14.50,12.10,14.50,499502
1150,,d,20100224,13.10,13.20,12.40,13.20,1265520
1150,,d,20100223,14.00,14.10,11.75,12.00,327596
1150,,d,20100222,12.05,13.00,10.75,12.95,1833244
1150,,d,20100221,11.70,11.90,11.70,11.85,1041161
1150,,d,20100220,16.70,16.90,16.70,12.80,2790
1150,,d,20100219,17.30,18.55,17.20,18.55,286245
1150,,d,20100218,19.85,19.85,17.25,18.95,39585
1150,,d,20100217,17.50,19.00,17.50,19.00,347702
1150,,d,20100216,15.60,17.40,15.60,17.40,123218
1150,,d,20100215,15.95,17.20,14.40,15.50,1025452
1150,,d,20100214,15.35,16.40,15.35,15.85,294366
1150,,d,20100213,13.90,15.20,12.65,15.20,638660
1150,,d,20100212,15.15,16.15,13.55,13.85,463244
1150,,d,20100210,14.85,14.85,13.70,14.85,34248
1150,,d,20100209,13.50,13.50,12.50,13.50,24766
1150,,d,20100206,0.00,0.00,0.00,12.30,0
1150,,d,20100107,0.00,13.50,12.30,12.30,608189
1150,,d,20100106,0.00,12.35,12.30,12.35,45640
1150,,d,20100105,0.00,12.35,12.00,12.35,4913725
1150,,d,20100104,0.00,12.05,11.90,12.05,200019
1150,,d,20100103,0.00,12.15,11.50,11.85,3692482
1150,,d,20100102,0.00,11.80,11.70,11.80,137217
1150,,d,20100101,0.00,12.05,11.50,11.80,1779998
1150,,d,20091231,0.00,12.05,11.35,12.00,1586664
1150,,d,20091230,0.00,12.00,11.50,11.80,3468814
1150,,d,20091229,0.00,12.40,11.80,12.00,595802
1150,,d,20091228,0.00,12.45,12.45,12.45,5000
1150,,d,20091227,0.00,12.45,11.00,12.45,4390439
1150,,d,20091226,0.00,11.50,11.05,11.35,1509074
1150,,d,20091225,0.00,11.55,11.00,11.35,775985
1150,,d,20091224,0.00,11.80,10.50,11.40,2290119
1150,,d,20091223,0.00,11.75,11.50,11.50,904000
1150,,d,20091222,0.00,12.10,10.85,11.70,4269693
1150,,d,20091221,0.00,11.95,9.90,11.00,1315328
1150,,d,20091220,0.00,11.60,10.45,10.95,11715753
1150,,d,20091219,0.00,12.55,11.30,11.60,4623338
1150,,d,20091218,0.00,14.00,12.45,12.50,4990686
1150,,d,20091217,0.00,13.95,11.55,13.10,4364194
1150,,d,20091216,0.00,12.70,12.50,12.70,684141
1150,,d,20091215,0.00,12.70,12.50,12.70,649203
1150,,d,20091214,0.00,12.70,12.40,12.65,2405193
1150,,d,20091213,0.00,12.50,11.25,12.50,1328513
1150,,d,20091212,0.00,13.75,11.55,12.05,2665095
1150,,d,20091211,0.00,12.85,11.90,12.65,7039295
1150,,d,20091210,0.00,12.55,11.50,11.90,3015053
1150,,d,20091209,0.00,12.95,11.80,11.80,1924778
1150,,d,20091208,0.00,13.50,11.35,11.95,4364704
1150,,d,20091207,0.00,12.80,10.50,12.40,5961890
1150,,d,20091206,0.00,14.15,11.65,11.65,1355871
1150,,d,20091205,0.00,13.25,12.90,12.90,88151
1150,,d,20091204,0.00,13.25,12.75,13.25,1132130
1150,,d,20091203,0.00,13.25,12.75,12.75,2711122
1150,,d,20091202,0.00,14.00,12.00,13.00,75692185
1150,,d,20091201,0.00,14.00,12.00,12.75,76922296
1150,,d,20091130,0.00,15.25,12.75,13.25,5133665
1150,,d,20091129,0.00,15.00,13.50,14.00,1108397
1150,,d,20091128,0.00,16.00,13.50,15.00,539083
1150,,d,20091127,0.00,0.00,0.00,15.00,0
1150,,d,20091126,0.00,0.00,0.00,15.00,0
1150,,d,20091125,0.00,15.00,15.00,15.00,48705
1150,,d,20091124,0.00,15.00,13.50,15.00,417913
1150,,d,20091123,0.00,14.75,14.00,14.75,338228
1150,,d,20091122,0.00,14.00,14.00,14.00,8208
1150,,d,20091121,0.00,14.00,14.00,14.00,3077
1150,,d,20091120,0.00,14.00,13.00,14.00,1473058
1150,,d,20091119,0.00,0.00,0.00,13.50,0
1150,,d,20091118,0.00,13.75,13.00,13.50,185358
1150,,d,20091116,0.00,13.50,13.00,13.50,21195
1150,,d,20091115,0.00,13.50,13.00,13.50,51579
1150,,d,20091114,0.00,13.50,13.00,13.50,63710
1150,,d,20091113,0.00,13.25,13.00,13.00,130330
1150,,d,20091112,0.00,13.00,13.00,13.00,13274
1150,,d,20091111,0.00,14.25,12.75,13.25,916812
1150,,d,20091110,0.00,14.00,11.75,14.00,1030799
1150,,d,20091109,0.00,13.50,12.25,13.00,95512
1150,,d,20091108,0.00,14.00,12.25,13.00,710499
1150,,d,20091107,0.00,13.00,13.00,13.00,16090
1150,,d,20091106,0.00,13.00,13.00,13.00,13162
1150,,d,20091105,0.00,13.50,13.00,13.50,6138
1150,,d,20091104,0.00,15.00,13.50,13.50,56914
1150,,d,20091103,0.00,17.00,15.00,15.00,200635
1150,,d,20091102,0.00,18.00,15.50,15.50,1046394
1150,,d,20091101,0.00,18.00,17.00,17.00,27297
1150,,d,20091031,0.00,18.00,17.25,17.25,703450
1150,,d,20091030,0.00,19.00,18.00,19.00,15918
1150,,d,20091029,0.00,20.00,18.00,18.00,149660
1150,,d,20091028,0.00,23.00,20.00,20.00,581259
1150,,d,20091027,0.00,22.00,21.00,22.00,4108
1150,,d,20091026,0.00,24.00,22.00,22.00,37385
1150,,d,20091025,0.00,24.00,24.00,24.00,15139
1150,,d,20091024,0.00,24.00,24.00,24.00,33199
1150,,d,20091023,0.00,24.00,24.00,24.00,18398
1150,,d,20091022,0.00,24.00,24.00,24.00,129291
1150,,d,20091021,0.00,24.00,24.00,24.00,15042
1150,,d,20091020,0.00,24.00,24.00,24.00,2497
1150,,d,20091019,0.00,24.00,24.00,24.00,55426
1150,,d,20091018,0.00,26.25,24.00,24.00,57165
1150,,d,20091017,0.00,24.00,24.00,24.00,1789
1150,,d,20091016,0.00,0.00,0.00,24.75,0
1150,,d,20091015,0.00,0.00,0.00,24.75,0
1150,,d,20091014,0.00,0.00,0.00,24.75,0
1150,,d,20091013,0.00,0.00,0.00,24.75,0
1150,,d,20091012,0.00,0.00,0.00,24.75,0
1150,,d,20091011,0.00,0.00,0.00,24.75,0
1150,,d,20091010,0.00,0.00,0.00,24.75,0
1150,,d,20091009,0.00,0.00,0.00,24.75,0
1150,,d,20090501,0.00,0.00,0.00,24.75,0
1150,,d,20090424,0.00,30.25,24.75,24.75,160367
1150,,d,20090423,0.00,27.50,25.00,27.50,42194
1150,,d,20090422,0.00,25.00,25.00,25.00,1474608
1150,,d,20090421,0.00,27.75,25.00,27.75,783757
1150,,d,20090420,0.00,28.00,25.25,25.25,3433645
1150,,d,20090419,0.00,29.00,27.00,28.00,4213
1150,,d,20090418,0.00,29.00,27.00,29.00,4995
1150,,d,20090417,0.00,29.00,26.25,29.00,9159369
1150,,d,20090416,0.00,29.00,24.75,29.00,68760064
1150,,d,20090415,0.00,33.25,27.25,27.25,2031758
1150,,d,20090414,0.00,30.25,25.25,30.25,3198967
1150,,d,20090413,0.00,28.00,25.00,28.00,4875412
1150,,d,20090412,0.00,25.50,25.50,25.50,4011405
1150,,d,20090411,0.00,28.25,25.00,28.25,150510
1150,,d,20090404,0.00,25.75,21.25,25.75,1343257
1150,,d,20090403,0.00,23.50,21.25,23.50,1006068
1150,,d,20090402,0.00,23.50,19.50,23.50,6475318
1150,,d,20090401,0.00,21.50,18.00,21.50,568988
1150,,d,20090331,0.00,23.00,19.00,19.75,20790277
1150,,d,20090330,0.00,21.00,21.00,21.00,378894
1150,,d,20090329,0.00,19.25,15.75,19.25,7739479
1150,,d,20090328,0.00,17.50,16.00,17.50,10799012
1150,,d,20090327,0.00,16.00,15.00,16.00,16191597
1150,,d,20090326,0.00,14.75,12.75,14.75,125108775
1150,,d,20090325,0.00,15.25,13.50,13.50,69907727
1150,,d,20090324,0.00,14.00,13.75,14.00,1091786
1150,,d,20090323,0.00,13.70,12.00,13.70,1264029
1150,,d,20090322,0.00,15.00,12.50,12.50,54928181
1150,,d,20090321,0.00,13.75,12.00,13.75,89825501
1150,,d,20090320,0.00,14.00,11.85,12.50,41486522
1150,,d,20090319,0.00,15.00,12.55,13.10,76596361
1150,,d,20090318,0.00,15.80,13.00,13.90,129712993
1150,,d,20090317,0.00,16.00,14.40,14.40,378482775
1150,,d,20090316,0.00,16.00,15.80,16.00,106524507
1150,,d,20090315,0.00,21.35,17.55,17.55,36104110
1150,,d,20090314,0.00,23.75,19.45,19.45,1177843
1150,,d,20090313,0.00,26.35,21.60,21.60,93665015
1150,,d,20090312,0.00,27.35,22.45,24.00,170594963
1150,,d,20090311,0.00,24.90,24.90,24.90,14500
1150,,d,20090310,0.00,33.60,27.60,27.60,15249096
1150,,d,20090309,0.00,37.30,30.60,30.60,4831982
1150,,d,20090308,0.00,38.60,31.60,34.00,9783141
1150,,d,20090307,0.00,39.00,35.10,35.10,31526
1150,,d,20090306,0.00,40.10,32.90,39.00,117692
1150,,d,20090305,0.00,37.60,30.80,36.50,188395
1150,,d,20090304,0.00,41.70,34.20,34.20,27536636
1150,,d,20090303,0.00,39.00,32.00,38.00,28671787
1150,,d,20090302,0.00,35.70,30.50,35.50,3514227
1150,,d,20090301,0.00,32.60,27.00,32.50,11132294
1150,,d,20090228,0.00,36.20,29.70,29.70,1159986
1150,,d,20090227,0.00,33.00,30.50,33.00,1527600
1150,,d,20090226,0.00,30.20,24.80,30.00,9030254
1150,,d,20090224,0.00,27.50,24.00,27.50,15093375
1150,,d,20090223,0.00,28.60,24.00,25.00,2524494
1150,,d,20090222,0.00,28.00,23.00,26.00,677440
1150,,d,20090221,0.00,25.50,22.00,25.50,5151290
1150,,d,20090220,0.00,23.20,19.00,23.20,121138622
1150,,d,20090219,0.00,23.00,21.10,21.10,27599013
1150,,d,20090218,0.00,26.00,23.40,23.40,18086904
1150,,d,20090217,0.00,30.50,25.10,26.00,54569417
1150,,d,20090216,0.00,27.80,22.80,27.80,146010295
1150,,d,20090215,0.00,25.30,20.70,25.30,58566755
1150,,d,20090214,0.00,24.00,20.25,23.00,20597940
1150,,d,20090213,0.00,25.85,21.15,22.50,203142711
1150,,d,20090212,0.00,25.00,20.70,23.50,101516681
1150,,d,20090211,0.00,23.50,19.60,23.00,83562819
1150,,d,20090210,0.00,21.75,19.00,21.75,115241106
1150,,d,20090209,0.00,19.80,17.00,19.80,98893484
1150,,d,20090208,0.00,18.45,15.25,18.00,279165556
1150,,d,20090207,0.00,16.80,13.80,16.80,243001771
1150,,d,20090206,0.00,17.00,15.30,15.30,35421119
1150,,d,20090205,0.00,18.00,16.00,17.00,4558987
1150,,d,20090204,0.00,17.00,15.30,17.00,70390857
1150,,d,20090203,0.00,17.00,14.80,17.00,91083995
1150,,d,20090202,0.00,16.40,14.00,16.40,2022463
1150,,d,20090201,0.00,15.65,14.00,14.95,90480378
1150,,d,20090131,0.00,14.25,13.00,14.25,2305518
1150,,d,20090130,0.00,14.50,11.95,13.95,8145110
1150,,d,20090129,0.00,13.85,13.25,13.25,3121110
1150,,d,20090128,0.00,13.50,13.05,13.50,804264
1150,,d,20090127,0.00,15.00,13.00,13.00,133037
1150,,d,20090126,0.00,14.00,13.50,14.00,858500
1150,,d,20090125,0.00,15.50,13.50,13.95,114130528
1150,,d,20090124,0.00,15.00,15.00,15.00,91459
1150,,d,20090123,0.00,16.50,13.50,15.00,13286565
1150,,d,20090119,0.00,15.00,15.00,15.00,76449
1150,,d,20090118,0.00,17.60,15.00,15.00,288366
1150,,d,20090117,0.00,17.00,16.00,16.00,1087973
1150,,d,20090116,0.00,17.00,16.10,16.10,382941
1150,,d,20090115,0.00,19.80,17.85,17.85,23320
1150,,d,20090111,0.00,22.00,19.00,22.00,5579023
1150,,d,20090110,0.00,20.00,19.00,20.00,200797
1150,,d,20090109,0.00,24.15,20.00,20.00,5186645
1150,,d,20090108,0.00,22.00,22.00,22.00,4662
1150,,d,20090107,0.00,22.00,22.00,22.00,12000
1150,,d,20090103,0.00,21.25,19.00,21.25,226621
1150,,d,20090102,0.00,19.35,15.85,19.35,10072049
1150,,d,20090101,0.00,17.60,15.90,17.60,13822676
1150,,d,20081231,0.00,18.00,15.00,16.00,7015
1150,,d,20081230,0.00,16.40,16.40,16.40,111111
1150,,d,20081229,0.00,15.40,13.00,14.95,5215774
1150,,d,20081228,0.00,15.25,12.55,14.00,1612297
1150,,d,20081227,0.00,14.20,13.90,13.90,135000
1150,,d,20081226,0.00,13.00,11.00,12.95,105814079
1150,,d,20081225,0.00,11.85,10.00,11.85,16580711
1150,,d,20081224,0.00,10.80,10.00,10.80,26689
1150,,d,20081223,0.00,12.00,10.80,10.80,5029856
1150,,d,20081222,0.00,12.00,10.80,12.00,84363192
1150,,d,20081221,0.00,12.05,10.00,11.95,60704166
1150,,d,20081220,0.00,12.25,11.00,11.00,461473
1150,,d,20081219,0.00,12.60,11.45,11.45,1573236
1150,,d,20081218,0.00,12.70,10.55,12.70,126601754
1150,,d,20081215,0.00,11.70,10.70,11.70,3944010
1150,,d,20081214,0.00,12.95,10.65,10.65,2534909
1150,,d,20081213,0.00,11.80,11.80,11.80,1001864
1150,,d,20081212,0.00,14.30,11.70,11.70,5075625
1150,,d,20081208,0.00,13.00,12.00,13.00,146598404
1150,,d,20081207,0.00,13.00,11.45,13.00,542645656
1150,,d,20081206,0.00,14.30,11.70,12.70,35540195
1150,,d,20081205,0.00,13.50,11.10,13.00,892250
1150,,d,20081204,0.00,12.30,11.00,12.30,2844296
1150,,d,20081203,0.00,12.00,11.00,11.20,626038
1150,,d,20081202,0.00,13.00,11.70,11.70,47457877
1150,,d,20081201,0.00,13.00,12.95,13.00,106463
1150,,d,20081130,0.00,15.30,13.80,13.80,1358036
1150,,d,20081129,0.00,16.90,15.30,15.30,23900
1150,,d,20081128,0.00,16.95,16.95,16.95,1000
1150,,d,20081127,0.00,18.35,16.00,16.00,102076
1150,,d,20081126,0.00,16.70,15.95,16.70,3999
1150,,d,20081125,0.00,15.40,12.60,15.40,4995716
1150,,d,20081124,0.00,14.00,14.00,14.00,2000
1150,,d,20081123,0.00,13.45,13.45,13.45,2000
1150,,d,20081122,0.00,12.25,12.25,12.25,4000
1150,,d,20081121,0.00,12.35,11.15,11.15,313557655
1150,,d,20081120,0.00,12.35,10.15,12.35,104646077
1150,,d,20081119,0.00,11.25,10.50,11.25,50000091
1150,,d,20081118,0.00,10.25,10.25,10.25,3000
1150,,d,20081117,0.00,10.50,9.00,10.50,3001849
1150,,d,20081116,0.00,11.00,10.00,10.00,3109340
1150,,d,20081115,0.00,11.00,11.00,11.00,11614944
1150,,d,20081113,0.00,12.00,3.50,12.00,185625509
1150,,d,20081112,0.00,11.00,9.50,9.50,24330381
1150,,d,20081111,0.00,12.50,10.50,10.50,73212859
1150,,d,20081110,0.00,12.00,10.00,11.50,3103527
1150,,d,20081109,0.00,11.00,9.50,11.00,198041112
1150,,d,20081106,0.00,13.75,13.75,13.75,5010000
1150,,d,20081105,0.00,15.25,14.50,15.25,3000
1150,,d,20081104,0.00,14.00,14.00,14.00,1600
1150,,d,20081103,0.00,13.00,13.00,14.00,1000
1150,,d,20081031,0.00,14.00,14.00,14.00,149485
1150,,d,20081030,0.00,15.25,12.75,14.00,2396546
1150,,d,20081027,0.00,14.00,11.50,14.00,35411270
1150,,d,20081026,0.00,13.00,12.75,12.75,118458
1150,,d,20081025,0.00,13.00,11.00,13.00,28378137
1150,,d,20081023,0.00,12.00,11.75,12.00,29178134
1150,,d,20081022,0.00,11.00,11.00,11.00,8079560
1150,,d,20081021,0.00,11.25,10.00,10.00,9975721
1150,,d,20081020,0.00,12.00,10.25,10.25,52572859
1150,,d,20081019,0.00,12.75,11.00,11.00,22337040
1150,,d,20081018,0.00,14.00,11.75,11.75,39368040
1150,,d,20081017,0.00,15.50,13.00,13.00,49101723
1150,,d,20081016,0.00,14.25,12.00,14.25,23045666
1150,,d,20081015,0.00,13.00,12.00,13.00,1004000
1150,,d,20081014,0.00,13.00,11.50,13.00,51663888
1150,,d,20081013,0.00,12.00,11.50,12.00,49011111
1150,,d,20081012,0.00,11.00,10.25,11.00,368000013
1150,,d,20081011,0.00,11.50,9.50,10.00,484197038
1150,,d,20081010,0.00,10.50,10.50,10.50,2000
1150,,d,20081009,0.00,12.75,11.50,11.50,7000
1150,,d,20081008,0.00,12.50,12.50,12.50,10000
1150,,d,20081007,0.00,13.50,13.50,13.50,23
1150,,d,20080929,0.00,16.00,13.50,13.50,200198
1150,,d,20080928,0.00,14.75,13.50,14.75,568733
1150,,d,20080927,0.00,14.50,13.50,13.50,16318
1150,,d,20080926,0.00,14.75,13.25,14.00,237717
1150,,d,20080925,0.00,16.50,13.50,13.50,560209
1150,,d,20080924,0.00,17.50,14.50,15.00,272899
1150,,d,20080923,0.00,16.50,15.00,16.00,69923
1150,,d,20080922,0.00,16.50,14.75,16.00,21023
1150,,d,20080921,0.00,16.25,14.00,16.25,5660081
1150,,d,20080920,0.00,15.25,15.25,15.25,3000
1150,,d,20080919,0.00,14.00,13.50,14.00,44054332
1150,,d,20080918,0.00,14.75,12.75,12.75,109301820
1150,,d,20080917,0.00,14.50,12.75,13.50,96871538
1150,,d,20080916,0.00,15.00,13.00,13.75,80610766
1150,,d,20080915,0.00,15.00,13.25,14.00,109650108
1150,,d,20080914,0.00,15.25,13.00,14.00,146871061
1150,,d,20080913,0.00,14.75,13.00,14.00,125484216
1150,,d,20080912,0.00,15.00,13.00,13.75,110588219
1150,,d,20080911,0.00,14.10,11.80,13.75,10605167
1150,,d,20080910,0.00,14.20,12.00,13.00,40399444
1150,,d,20080909,0.00,15.75,12.95,12.95,76325961
1150,,d,20080908,0.00,15.00,14.35,14.35,75866734
1150,,d,20080827,0.00,16.90,14.15,15.90,303806274
1150,,d,20080826,0.00,15.40,13.60,15.40,40818938
1150,,d,20080825,0.00,15.25,14.00,14.85,25770868
1150,,d,20080824,0.00,15.25,13.95,15.00,5501922
1150,,d,20080823,0.00,15.55,14.00,15.50,32761989
1150,,d,20080822,0.00,14.40,13.35,14.15,11668038
1150,,d,20080821,0.00,14.45,14.10,14.15,26394213
1150,,d,20080820,0.00,14.50,13.95,14.10,21127167
1150,,d,20080819,0.00,14.50,13.50,14.00,29362111
1150,,d,20080818,0.00,14.90,13.70,14.00,13833105
1150,,d,20080817,0.00,14.45,14.00,14.00,6383799
1150,,d,20080816,0.00,14.90,14.00,14.50,7426352
1150,,d,20080815,0.00,14.60,14.05,14.30,15111300
1150,,d,20080814,0.00,14.30,13.90,14.20,5193423
1150,,d,20080813,0.00,14.30,14.00,14.20,21274110
1150,,d,20080812,0.00,14.20,13.85,14.20,55907013
1150,,d,20080811,0.00,14.50,13.60,14.00,183726319
1150,,d,20080810,0.00,14.95,14.00,14.95,2013016
1150,,d,20080809,0.00,15.95,13.05,14.50,294563091
1150,,d,20080807,0.00,15.25,12.75,14.50,11676700
1150,,d,20080803,0.00,14.75,14.00,14.00,53239045
1150,,d,20080802,0.00,15.00,13.50,14.75,7298641
1150,,d,20080801,0.00,15.25,13.50,15.00,107293261
1150,,d,20080731,0.00,16.75,13.75,15.00,493389371
1150,,d,20080730,0.00,15.25,14.00,15.25,51296000
1150,,d,20080729,0.00,15.50,13.75,14.00,16543884
1150,,d,20080728,0.00,14.50,13.75,14.25,41408827
1150,,d,20080727,0.00,14.50,13.75,14.50,46555774
1150,,d,20080726,0.00,14.25,13.75,14.25,11284495
1150,,d,20080714,0.00,15.00,14.00,14.25,44408200
1150,,d,20080713,0.00,14.50,13.75,14.25,33959997
1150,,d,20080712,0.00,14.00,13.75,14.00,16546507
1150,,d,20080711,0.00,14.25,13.50,13.75,61186643
1150,,d,20080709,0.00,15.50,13.75,14.25,7277420
1150,,d,20080708,0.00,14.50,14.00,14.25,18229951
1150,,d,20080707,0.00,14.25,14.00,14.00,10783745
1150,,d,20080706,0.00,14.00,13.50,14.00,8911449
1150,,d,20080705,0.00,14.00,13.50,14.00,35890489
1150,,d,20080704,0.00,14.00,13.50,14.00,30687512
1150,,d,20080703,0.00,14.50,13.50,13.75,90582454
1150,,d,20080702,0.00,14.50,13.75,14.00,37233880
1150,,d,20080701,0.00,14.25,13.75,14.25,14953022
1150,,d,20080630,0.00,14.25,13.50,14.25,34540342
1150,,d,20080629,0.00,14.50,14.00,14.25,37713609
1150,,d,20080628,0.00,14.75,13.75,13.75,88941846
1150,,d,20080627,0.00,14.50,14.00,14.50,34359550
1150,,d,20080626,0.00,14.25,13.75,14.00,31012732
1150,,d,20080625,0.00,14.25,13.75,13.75,61721055
1150,,d,20080624,0.00,14.25,14.00,14.25,43700463
1150,,d,20080623,0.00,14.50,14.00,14.25,53447087
1150,,d,20080622,0.00,14.50,13.75,14.25,55414885
1150,,d,20080621,0.00,15.25,13.75,14.25,82913477
1150,,d,20080620,0.00,14.50,13.50,14.25,64632316
1150,,d,20080619,0.00,14.25,13.00,14.00,86849324
1150,,d,20080618,0.00,13.75,12.75,13.50,166848631
1150,,d,20080617,0.00,14.50,13.00,13.25,133395049
1150,,d,20080616,0.00,14.75,13.25,14.25,33282480
1150,,d,20080615,0.00,16.00,14.50,14.50,228515094
1150,,d,20080614,0.00,16.00,14.00,16.00,37287919
1150,,d,20080613,0.00,16.25,15.00,15.50,130316024
1150,,d,20080612,0.00,16.75,15.75,16.00,175662984
1150,,d,20080611,0.00,17.50,15.00,16.75,154470709
1150,,d,20080610,0.00,17.00,15.00,16.00,82722721
1150,,d,20080609,0.00,17.25,15.50,16.50,231975459
1150,,d,20080608,0.00,17.00,15.50,17.00,152084515
1150,,d,20080607,0.00,15.50,14.00,15.50,190925223
1150,,d,20080606,0.00,14.75,13.00,14.25,299911154
1150,,d,20080605,0.00,13.50,12.75,13.50,160419754
1150,,d,20080604,0.00,13.75,12.50,13.25,233485998
1150,,d,20080603,0.00,13.00,12.00,12.75,364765051
1150,,d,20080601,0.00,12.25,11.50,12.25,287405011
1150,,d,20080531,0.00,11.75,10.00,11.75,566606853
1150,,d,20080530,0.00,11.25,10.00,10.75,533444902
1150,,d,20080529,0.00,11.00,9.75,11.00,69811866
1150,,d,20080528,0.00,11.00,10.00,10.00,635519089
1150,,d,20080527,0.00,11.75,11.00,11.00,49404363
1150,,d,20080526,0.00,12.00,10.25,12.00,515973005
1150,,d,20080525,0.00,12.50,11.25,11.25,270358423
1150,,d,20080524,0.00,15.00,12.50,12.50,309735045
1150,,d,20080523,0.00,13.75,12.50,13.75,568104618
1150,,d,20080522,0.00,13.75,12.00,13.75,82225744
1150,,d,20080521,0.00,12.75,12.00,12.75,316374353
1150,,d,20080520,0.00,11.75,10.50,11.75,306141384
1150,,d,20080519,0.00,10.75,10.25,10.75,70010379
1150,,d,20080518,0.00,11.00,10.50,11.00,58299577
1150,,d,20080517,0.00,11.00,10.25,10.75,40675778
1150,,d,20080516,0.00,11.00,10.00,10.75,187719935
1150,,d,20080515,0.00,10.75,10.00,10.50,168181389
1150,,d,20080514,0.00,10.75,10.00,10.50,35375575
1150,,d,20080513,0.00,11.00,10.50,10.75,52888481
1150,,d,20080512,0.00,10.75,10.00,10.50,111574142
1150,,d,20080511,0.00,11.00,10.00,10.50,191196218
1150,,d,20080510,0.00,11.50,10.50,10.50,359661498
1150,,d,20080509,0.00,12.00,10.75,11.50,344443005
1150,,d,20080508,0.00,12.00,11.00,11.50,31640749
1150,,d,20080505,0.00,11.75,11.00,11.50,142454270
1150,,d,20080502,0.00,11.25,10.75,11.25,116729504
1150,,d,20080501,0.00,11.25,10.50,10.50,255132624
1150,,d,20080430,0.00,10.75,10.00,10.50,166252746
1150,,d,20080429,0.00,10.50,10.25,10.50,65681438
1150,,d,20080428,0.00,11.00,10.25,10.75,607674114
1150,,d,20080427,0.00,11.75,10.00,11.25,349319271
1150,,d,20080426,0.00,10.75,10.50,10.75,96017062
1150,,d,20080424,0.00,11.75,10.00,10.25,778397940
1150,,d,20080423,0.00,11.50,10.25,10.75,462376252
1150,,d,20080422,0.00,11.25,10.75,11.25,109013223
1150,,d,20080421,0.00,12.00,11.00,11.25,619827118
1150,,d,20080420,0.00,12.25,11.25,12.00,93887038
1150,,d,20080419,0.00,13.25,12.25,12.25,108700249
1150,,d,20080417,0.00,15.00,13.50,13.50,9574276
1150,,d,20080416,0.00,18.00,15.00,15.00,55203252
1150,,d,20080415,0.00,16.50,14.00,16.50,454896926
1150,,d,20080414,0.00,15.00,13.25,15.00,83134353
1150,,d,20080413,0.00,14.25,12.25,14.00,24045112
1150,,d,20080412,0.00,13.25,12.00,13.00,70141000
1150,,d,20080411,0.00,13.00,11.50,12.25,130102282
1150,,d,20080410,0.00,12.25,11.50,12.00,18890630
1150,,d,20080409,0.00,12.25,10.50,12.25,43061058
1150,,d,20080407,0.00,13.00,11.00,11.50,178880824
1150,,d,20080406,0.00,12.00,11.50,12.00,12360781
1150,,d,20080405,0.00,12.00,11.50,12.00,59659070
1210,,d,20120204,0.00,0.00,0.00,0.00,0
1210,,d,20120203,0.00,0.00,0.00,0.00,0
1210,,d,20120202,129.25,133.75,117.25,133.75,527564
1210,,d,20120201,143.00,143.00,129.25,129.50,152148
1210,,d,20120131,156.50,168.25,140.25,143.00,528812
1210,,d,20120130,144.00,155.50,144.00,155.50,159505
1210,,d,20120129,137.75,148.00,137.75,143.50,331099
1210,,d,20120128,148.75,165.75,137.00,137.50,544145
1210,,d,20120127,141.50,151.50,141.50,151.50,632020
1210,,d,20120126,0.00,0.00,0.00,0.00,0
1210,,d,20120125,0.00,0.00,0.00,0.00,0
1210,,d,20120124,142.50,151.00,137.75,151.00,609506
1210,,d,20120123,164.25,180.00,148.00,152.50,602610
1210,,d,20120122,166.25,166.25,150.00,164.00,237091
1210,,d,20120121,169.25,169.25,164.75,166.50,99285
1210,,d,20120120,164.00,178.75,154.00,169.50,212690
1210,,d,20120119,168.25,168.25,164.75,164.75,99999
1210,,d,20120118,168.25,168.25,168.25,168.25,66666
1210,,d,20120117,175.75,177.25,175.75,177.25,65122
1210,,d,20120116,190.25,190.25,187.50,187.50,45925
1210,,d,20120115,199.75,199.75,173.75,173.75,103475
1210,,d,20120114,172.25,182.50,172.25,182.50,192367
1210,,d,20120113,169.50,191.00,169.50,178.75,182289
1210,,d,20120112,190.25,190.25,178.25,187.25,135458
1210,,d,20120111,187.25,205.25,182.75,191.75,659347
1210,,d,20120110,186.25,188.00,186.25,188.00,253441
1210,,d,20120109,181.75,218.00,181.75,198.00,354724
1210,,d,20120108,186.00,209.25,186.00,199.75,467804
1210,,d,20120107,188.00,221.00,184.00,190.75,248317
1210,,d,20120106,202.50,202.50,202.50,0.00,1
1210,,d,20120105,195.00,236.75,195.00,204.00,149497
1210,,d,20120104,206.75,228.75,188.75,215.50,205882
1210,,d,20120103,223.00,223.00,209.25,209.25,23488
1210,,d,20120102,266.00,270.75,231.25,231.25,52516
1210,,d,20120101,267.50,267.50,256.75,256.75,34521
1210,,d,20111231,281.75,281.75,245.25,245.25,256428
1210,,d,20111230,262.25,282.00,235.25,270.50,124163
1210,,d,20111229,259.75,259.75,259.75,259.75,12770
1210,,d,20111228,260.25,281.75,260.25,281.75,50288
1210,,d,20111227,0.00,0.00,0.00,0.00,0
1210,,d,20111226,249.75,286.75,249.75,286.75,17003
1210,,d,20111225,269.00,269.00,262.00,262.00,53875
1210,,d,20111224,0.00,0.00,0.00,0.00,0
1210,,d,20111223,219.25,267.75,219.25,245.25,188322
1210,,d,20111222,212.75,243.50,212.75,243.50,66736
1210,,d,20111221,211.75,236.25,211.75,236.25,312968
1210,,d,20111220,211.50,235.25,211.50,235.25,293925
1210,,d,20111219,222.00,251.75,219.25,234.75,126826
1210,,d,20111218,0.00,0.00,0.00,0.00,0
1210,,d,20111217,219.00,243.50,219.00,243.50,290637
1210,,d,20111216,217.00,243.25,217.00,243.25,198638
1210,,d,20111215,0.00,0.00,0.00,0.00,0
1210,,d,20111214,241.00,241.00,241.00,241.00,63
1210,,d,20111213,0.00,0.00,0.00,0.00,0
1210,,d,20111212,219.25,219.25,219.25,219.25,70
1210,,d,20111211,199.50,199.50,199.50,199.50,77
1210,,d,20111210,148.50,181.50,148.50,181.50,84762
1210,,d,20111209,154.25,165.00,153.75,165.00,87818
1210,,d,20111208,170.00,170.00,170.00,170.00,2138
1210,,d,20111207,162.75,181.75,162.75,181.75,97679
1210,,d,20111206,153.25,180.75,153.25,180.75,105143
1210,,d,20111205,154.25,179.50,154.25,170.25,102964
1210,,d,20111204,148.25,166.00,148.25,166.00,116703
1210,,d,20111203,139.50,164.50,139.50,164.50,106321
1210,,d,20111202,132.75,154.75,132.75,154.75,152284
1210,,d,20111201,0.00,0.00,0.00,0.00,0
1210,,d,20111130,147.50,147.50,147.50,147.50,111
1210,,d,20111129,134.25,134.25,134.25,134.25,130
1210,,d,20111128,122.25,122.25,122.25,122.25,130
1210,,d,20111127,111.25,111.25,111.25,111.25,150
1210,,d,20111126,101.25,101.25,101.25,101.25,150
1210,,d,20111125,75.75,92.25,75.75,92.25,158424
1210,,d,20111124,78.00,84.00,74.00,84.00,92437
1210,,d,20111123,0.00,0.00,0.00,0.00,0
1210,,d,20111122,74.75,82.00,68.00,82.00,31679
1210,,d,20111121,74.75,74.75,74.75,74.75,9522
1210,,d,20111120,83.00,83.00,83.00,83.00,222
1210,,d,20111119,62.00,75.50,62.00,75.50,48707
1210,,d,20111118,56.25,68.75,56.25,68.75,44941
1210,,d,20111117,51.50,62.50,51.50,62.50,47402
1210,,d,20111116,46.80,57.00,46.80,57.00,59620
1210,,d,20111115,42.90,52.25,42.90,52.00,277217
1210,,d,20111114,43.30,47.60,39.50,47.60,163769
1210,,d,20111113,35.60,43.30,35.60,43.30,405543
1210,,d,20111112,39.50,39.60,35.50,39.40,157031
1210,,d,20111111,31.80,38.80,31.80,38.80,430555
1210,,d,20111110,28.90,35.30,28.90,35.30,423671
1210,,d,20111109,26.30,32.10,26.30,32.10,291321
1210,,d,20111108,24.55,29.20,24.55,29.20,420647
1210,,d,20111107,23.85,26.60,23.85,26.60,728103
1210,,d,20111106,21.75,26.40,21.75,26.40,863688
1210,,d,20111105,20.75,24.00,20.75,24.00,560459
1210,,d,20111104,21.90,21.90,18.75,21.90,284937
1210,,d,20111103,17.70,20.95,17.60,19.95,401418
1210,,d,20111102,37.80,73.00,15.05,19.05,136278
1210,,d,20111101,25.10,25.20,24.45,10.00,73677
1210,,d,20111031,27.00,27.00,27.00,27.00,32192
1210,,d,20111030,26.30,26.30,26.30,26.30,10490
1210,,d,20111029,27.00,27.00,26.40,26.40,62702
1210,,d,20111028,28.50,29.60,24.90,25.10,138568
1210,,d,20111027,26.70,32.00,26.70,27.40,134753
1210,,d,20111026,0.00,0.00,0.00,0.00,0
1210,,d,20111025,0.00,0.00,0.00,0.00,0
1210,,d,20111024,0.00,0.00,0.00,0.00,0
1210,,d,20111023,0.00,0.00,0.00,0.00,0
1210,,d,20111022,0.00,0.00,0.00,0.00,0
1210,,d,20111021,0.00,0.00,0.00,0.00,0
1210,,d,20111020,0.00,0.00,0.00,0.00,0
1210,,d,20111019,0.00,0.00,0.00,0.00,0
1210,,d,20111018,0.00,0.00,0.00,0.00,0
1210,,d,20111017,0.00,0.00,0.00,0.00,0
1210,,d,20111016,0.00,0.00,0.00,0.00,0
1210,,d,20111012,0.00,0.00,0.00,0.00,0
1210,,d,20101205,30.30,30.30,29.00,29.10,79443
1210,,d,20101204,0.00,0.00,0.00,0.00,0
1210,,d,20101203,0.00,0.00,0.00,0.00,0
1210,,d,20101202,0.00,0.00,0.00,0.00,0
1210,,d,20101201,0.00,0.00,0.00,0.00,0
1210,,d,20101123,32.60,36.00,30.00,30.30,270029
1210,,d,20101122,32.90,32.90,32.80,32.80,14367
1210,,d,20101121,35.00,35.00,30.00,30.20,380088
1210,,d,20101120,0.00,0.00,0.00,0.00,0
1210,,d,20101119,0.00,0.00,0.00,0.00,0
1210,,d,20101118,0.00,0.00,0.00,0.00,0
1210,,d,20101117,0.00,0.00,0.00,0.00,0
1210,,d,20101116,0.00,0.00,0.00,0.00,0
1210,,d,20101115,0.00,0.00,0.00,0.00,0
1210,,d,20101114,0.00,0.00,0.00,0.00,0
1210,,d,20101113,0.00,0.00,0.00,0.00,0
1210,,d,20101112,31.60,32.60,30.10,32.60,28302
1210,,d,20101111,0.00,0.00,0.00,0.00,0
1210,,d,20101110,29.70,29.70,29.70,29.70,99999
1210,,d,20101109,29.20,29.20,27.30,27.60,14264
1210,,d,20101108,27.10,29.00,26.50,29.00,13174
1210,,d,20101107,26.60,29.00,26.60,29.00,39699
1210,,d,20101106,29.70,29.70,29.00,29.00,38497
1210,,d,20101105,0.00,0.00,0.00,0.00,0
1210,,d,20101104,0.00,0.00,0.00,0.00,0
1210,,d,20101103,30.00,30.00,30.00,30.00,8124
1210,,d,20101102,26.10,30.00,26.10,30.00,91178
1210,,d,20101101,0.00,0.00,0.00,0.00,0
1210,,d,20101031,26.40,28.40,26.40,28.40,45502
1210,,d,20101030,0.00,0.00,0.00,0.00,0
1210,,d,20101029,30.20,30.20,29.20,29.20,37746
1210,,d,20101028,30.60,30.60,30.60,30.60,5077
1210,,d,20101027,26.50,30.60,26.50,30.60,45821
1210,,d,20101026,27.50,29.50,27.50,28.40,29927
1210,,d,20101025,0.00,0.00,0.00,0.00,0
1210,,d,20101024,27.80,28.10,27.80,28.10,13718
1210,,d,20101023,0.00,0.00,0.00,0.00,0
1210,,d,20101022,28.70,31.00,25.80,30.00,1210038
1210,,d,20101021,26.70,28.50,24.00,28.50,99474
1210,,d,20101020,27.00,27.00,26.20,26.20,35080
1210,,d,20101019,0.00,0.00,0.00,0.00,0
1210,,d,20101018,0.00,0.00,0.00,0.00,0
1210,,d,20101017,24.75,27.00,24.75,27.00,38211
1210,,d,20101016,0.00,0.00,0.00,0.00,0
1210,,d,20101015,25.80,27.20,25.80,27.20,14483
1210,,d,20101014,0.00,0.00,0.00,0.00,0
1210,,d,20101013,27.30,30.20,25.70,28.50,48048
1210,,d,20101012,26.80,28.10,26.80,28.10,21514
1210,,d,20101011,28.60,28.90,28.60,28.90,11984
1210,,d,20101010,0.00,0.00,0.00,0.00,0
1210,,d,20101009,0.00,0.00,0.00,0.00,0
1210,,d,20101008,27.40,33.00,27.40,30.40,66390
1210,,d,20101007,0.00,0.00,0.00,0.00,0
1210,,d,20101006,0.00,0.00,0.00,0.00,0
1210,,d,20101005,0.00,0.00,0.00,0.00,0
1210,,d,20101004,0.00,0.00,0.00,0.00,0
1210,,d,20101003,0.00,0.00,0.00,0.00,0
1210,,d,20101002,27.10,30.00,26.60,30.00,104559
1210,,d,20101001,27.90,28.20,25.70,27.50,20153
1210,,d,20100930,27.10,28.20,27.10,28.20,1048
1210,,d,20100929,0.00,0.00,0.00,0.00,0
1210,,d,20100928,23.50,28.60,23.50,25.70,12346
1210,,d,20100927,26.00,26.60,26.00,26.00,2600
1210,,d,20100926,0.00,0.00,0.00,0.00,0
1210,,d,20100925,26.90,28.70,26.90,28.70,30000
1210,,d,20100924,30.80,30.80,29.40,29.50,15759
1210,,d,20100923,0.00,0.00,0.00,0.00,0
1210,,d,20100922,0.00,0.00,0.00,0.00,0
1210,,d,20100921,33.70,37.80,31.00,31.00,2426102
1210,,d,20100920,33.30,34.40,31.10,34.40,8276
1210,,d,20100919,36.90,36.90,33.40,33.90,18570
1210,,d,20100918,37.90,38.10,34.40,37.00,12762
1210,,d,20100917,38.00,38.00,35.10,38.00,34471
1210,,d,20100916,0.00,0.00,0.00,0.00,0
1210,,d,20100915,0.00,0.00,0.00,0.00,0
1210,,d,20100914,36.10,38.70,33.80,38.70,3285
1210,,d,20100913,34.90,37.00,32.40,37.00,10677
1210,,d,20100912,0.00,0.00,0.00,0.00,0
1210,,d,20100911,0.00,0.00,0.00,0.00,0
1210,,d,20100910,0.00,0.00,0.00,0.00,0
1210,,d,20100909,0.00,0.00,0.00,0.00,0
1210,,d,20100908,35.30,36.00,32.40,36.00,47839
1210,,d,20100907,34.00,35.60,31.60,35.60,23701
1210,,d,20100906,34.50,34.80,31.60,34.80,19321
1210,,d,20100905,30.40,34.50,30.40,34.50,34358
1210,,d,20100904,29.20,32.80,29.20,32.80,25583
1210,,d,20100903,33.20,33.60,30.50,32.40,27966
1210,,d,20100902,33.20,33.60,31.20,33.60,12260
1210,,d,20100901,34.30,34.60,31.20,34.60,60784
1210,,d,20100831,0.00,0.00,0.00,0.00,0
1210,,d,20100830,33.30,34.60,33.30,34.60,17318
1210,,d,20100829,33.40,36.40,30.30,36.40,92458
1210,,d,20100828,32.70,33.40,30.40,33.40,21630
1210,,d,20100827,33.40,33.40,29.50,33.40,6005
1210,,d,20100826,32.00,32.50,28.90,32.50,13070
1210,,d,20100825,0.00,0.00,0.00,0.00,0
1210,,d,20100824,28.60,30.90,28.60,30.90,17573
1210,,d,20100823,27.50,29.50,27.50,28.50,31089
1210,,d,20100822,28.00,29.30,26.50,27.00,264609
1210,,d,20100821,28.80,30.70,26.50,27.10,27565
1210,,d,20100820,27.60,28.50,27.60,28.50,246912
1210,,d,20100819,0.00,0.00,0.00,0.00,0
1210,,d,20100818,0.00,0.00,0.00,0.00,0
1210,,d,20100817,0.00,0.00,0.00,0.00,0
1210,,d,20100816,30.60,30.60,30.60,30.60,3702
1210,,d,20100815,0.00,0.00,0.00,0.00,0
1210,,d,20100814,0.00,0.00,0.00,0.00,0
1210,,d,20100813,31.00,31.00,31.00,31.00,21880
1210,,d,20100812,0.00,0.00,0.00,30.60,0
1210,,d,20100811,0.00,0.00,0.00,30.60,0
1210,,d,20100810,28.00,30.60,28.00,30.60,22022
1210,,d,20100809,30.70,33.30,27.90,27.90,42848
1210,,d,20100808,0.00,0.00,0.00,30.60,0
1210,,d,20100807,0.00,0.00,0.00,30.60,0
1210,,d,20100806,34.80,34.80,28.90,30.60,68135
1210,,d,20100805,31.90,31.90,31.00,31.70,7936
1210,,d,20100804,30.90,32.10,27.80,32.10,761200
1210,,d,20100803,31.30,34.30,28.90,30.70,358982
1210,,d,20100802,0.00,0.00,0.00,31.30,0
1210,,d,20100801,29.10,31.30,29.10,31.30,108338
1210,,d,20100731,27.60,29.00,27.60,28.50,10469
1210,,d,20100730,28.50,29.20,28.50,29.20,16547
1210,,d,20100729,0.00,0.00,0.00,30.10,0
1210,,d,20100728,30.10,30.10,30.10,30.10,40
1210,,d,20100727,34.00,34.00,28.10,30.10,250362
1210,,d,20100726,30.00,31.00,30.00,31.00,8685
1210,,d,20100725,28.50,30.20,28.50,30.20,48361
1210,,d,20100724,27.20,31.00,27.20,31.00,70300
1210,,d,20100723,30.90,30.90,28.10,30.00,212577
1210,,d,20100722,31.80,33.60,28.70,30.90,1257004
1210,,d,20100721,31.00,34.20,28.10,31.80,3483641
1210,,d,20100720,32.00,32.00,29.90,31.10,18705
1210,,d,20100719,33.20,33.20,30.10,32.00,52684
1210,,d,20100718,31.80,31.80,28.90,31.00,58592
1210,,d,20100717,31.20,31.50,29.00,31.50,75702
1210,,d,20100716,31.40,32.50,29.20,31.70,1230600
1210,,d,20100715,33.30,33.30,29.80,32.00,881014
1210,,d,20100714,33.70,33.70,30.00,32.90,34473
1210,,d,20100713,32.20,32.20,27.90,32.20,65343
1210,,d,20100712,32.30,35.50,29.10,31.00,58049
1210,,d,20100711,32.00,32.30,29.70,32.30,40320
1210,,d,20100710,29.10,32.60,29.10,32.60,140731
1210,,d,20100709,32.00,32.00,30.70,32.00,46339
1210,,d,20100708,33.90,33.90,30.30,33.90,555275
1210,,d,20100707,30.40,36.70,30.40,33.50,275964
1210,,d,20100706,30.30,33.70,28.10,33.70,120755
1210,,d,20100705,30.20,31.00,29.00,31.00,83153
1210,,d,20100704,31.40,31.40,28.40,31.00,145935
1210,,d,20100703,32.00,32.00,29.30,31.40,767102
1210,,d,20100702,29.40,32.60,27.10,32.00,5802232
1210,,d,20100701,28.00,30.00,28.00,30.00,3123961
1210,,d,20100630,27.20,30.20,27.20,30.20,4691410
1210,,d,20100629,30.10,30.10,29.70,29.70,2692051
1210,,d,20100628,32.20,32.20,28.20,28.20,5902852
1210,,d,20100627,28.90,31.60,28.90,30.20,4513674
1210,,d,20100626,27.90,28.80,27.90,28.80,294913
1210,,d,20100624,29.50,29.50,28.00,28.00,1322370
1210,,d,20100623,28.90,31.00,26.20,27.30,7295634
1210,,d,20100622,30.50,32.00,28.20,28.80,4139635
1210,,d,20100621,28.90,32.00,28.90,30.50,2191319
1210,,d,20100620,31.00,32.00,31.00,32.00,250000
1210,,d,20100619,27.50,29.70,27.50,29.70,1197966
1210,,d,20100617,27.00,27.90,27.00,27.00,529560
1210,,d,20100616,27.20,27.80,26.00,26.90,2874227
1210,,d,20100615,28.90,30.80,25.50,28.00,5961550
1210,,d,20100614,28.80,30.10,24.85,28.00,3570443
1210,,d,20100613,26.30,31.10,26.30,27.40,880238
1210,,d,20100612,31.20,34.90,28.90,29.10,741286
1210,,d,20100611,31.70,32.10,29.50,31.90,391118
1210,,d,20100610,30.10,32.50,27.10,30.70,732565
1210,,d,20100609,30.00,30.00,29.50,30.00,101072
1210,,d,20100608,30.00,30.00,30.00,30.00,1639
1210,,d,20100607,29.20,29.90,29.10,29.90,205690
1210,,d,20100606,28.80,29.00,28.80,29.00,54161
1210,,d,20100601,30.00,30.00,28.60,28.60,232588
1210,,d,20100531,28.70,30.00,28.70,30.00,250000
1210,,d,20100530,29.90,32.10,26.40,28.40,176502
1210,,d,20100528,29.00,29.20,29.00,29.20,6105
1210,,d,20100526,29.00,29.00,29.00,29.00,57530
1210,,d,20100524,27.50,29.80,27.50,29.80,300783
1210,,d,20100523,29.50,30.10,29.50,30.10,14437
1210,,d,20100522,29.30,32.00,26.50,29.50,542583
1210,,d,20100521,27.00,29.30,26.40,29.30,389018
1210,,d,20100519,28.90,29.10,26.20,29.10,392198
1210,,d,20100518,28.60,29.00,28.60,29.00,72782
1210,,d,20100517,27.30,28.20,27.30,28.20,142839
1210,,d,20100516,29.30,29.50,29.30,29.50,5112
1210,,d,20100515,26.70,32.40,26.70,29.20,806898
1210,,d,20100514,31.50,31.50,29.00,29.60,97166
1210,,d,20100513,31.60,32.10,31.60,32.10,4799
1210,,d,20100512,30.60,31.50,30.60,31.50,13379
1210,,d,20100511,33.70,33.70,33.70,33.70,531
1210,,d,20100509,33.20,33.20,33.20,33.20,7619
1210,,d,20100508,31.70,33.00,29.10,33.00,74353
1210,,d,20100507,31.00,31.70,31.00,31.70,9439
1210,,d,20100506,30.10,31.30,30.10,30.90,22842
1210,,d,20100505,33.80,34.50,33.30,33.30,28563
1210,,d,20100504,34.60,34.60,34.00,34.00,56763
1210,,d,20100503,38.00,38.00,37.60,37.60,32071
1210,,d,20100502,36.60,36.60,36.00,36.00,31604
1210,,d,20100501,36.90,36.90,33.80,33.80,462347
1210,,d,20100430,35.40,35.40,34.60,34.60,149677
1210,,d,20100429,33.10,33.10,33.10,33.10,1954
1210,,d,20100428,34.20,34.20,33.10,33.10,157721
1210,,d,20100427,33.20,34.60,32.80,34.30,177633
1210,,d,20100426,32.50,32.50,31.70,31.70,186213
1210,,d,20100425,33.10,33.20,29.80,32.50,237150
1210,,d,20100424,35.20,38.80,32.00,33.00,703998
1210,,d,20100423,35.00,35.30,31.70,35.30,178564
1210,,d,20100422,35.00,35.30,31.00,35.20,455032
1210,,d,20100421,30.20,33.00,30.20,33.00,424843
1210,,d,20100420,30.90,31.60,30.90,31.40,161645
1210,,d,20100419,32.40,34.00,32.40,33.30,272724
1210,,d,20100418,32.50,32.50,32.40,32.40,328954
1210,,d,20100417,32.40,35.60,30.00,31.90,327162
1210,,d,20100416,31.70,37.50,31.40,32.40,741043
1210,,d,20100415,32.60,38.10,32.60,34.20,331626
1210,,d,20100414,33.40,35.60,33.40,35.60,264928
1210,,d,20100413,35.90,40.80,35.00,37.00,270554
1210,,d,20100412,37.40,39.40,36.00,37.20,196614
1210,,d,20100411,39.40,39.70,39.40,39.70,305584
1210,,d,20100410,40.00,40.00,40.00,40.00,227144
1210,,d,20100409,39.60,39.60,36.60,39.50,296541
1210,,d,20100408,40.30,40.50,40.30,40.50,373335
1210,,d,20100407,40.90,41.20,39.00,39.00,261365
1210,,d,20100406,42.40,47.00,42.10,42.10,337314
1210,,d,20100404,38.30,43.30,38.30,43.30,149777
1210,,d,20100403,40.80,40.80,39.60,39.60,84375
1210,,d,20100402,37.70,40.10,33.30,37.10,325140
1210,,d,20100401,39.60,39.90,37.00,37.00,299328
1210,,d,20100331,40.00,44.10,36.10,41.00,171978
1210,,d,20100330,39.50,42.30,39.50,40.10,369449
1210,,d,20100329,40.00,40.00,34.40,38.50,224561
1210,,d,20100328,32.40,39.30,32.40,37.60,21248
1210,,d,20100327,35.60,35.80,35.60,35.80,266697
1210,,d,20100326,36.40,36.40,36.40,36.40,383818
1210,,d,20100325,36.60,36.60,35.70,36.60,274566
1210,,d,20100324,30.70,37.20,30.70,36.60,216291
1210,,d,20100323,34.00,37.20,31.00,33.90,283026
1210,,d,20100322,35.70,35.70,29.40,34.00,463737
1210,,d,20100321,35.40,35.40,31.20,32.50,225486
1210,,d,20100320,33.70,33.70,27.80,32.20,781134
1210,,d,20100319,28.90,33.20,28.90,30.70,645171
1210,,d,20100318,30.20,31.80,30.20,31.40,23109
1210,,d,20100317,30.10,30.10,30.10,30.10,1345
1210,,d,20100316,31.90,31.90,30.00,30.00,39990
1210,,d,20100315,33.60,38.40,32.20,32.20,66773
1210,,d,20100314,32.50,36.70,30.10,35.00,321801
1210,,d,20100313,34.70,34.70,31.50,33.40,39157
1210,,d,20100311,32.00,35.50,29.60,32.00,66771
1210,,d,20100310,31.00,35.20,30.00,32.50,67813
1210,,d,20100309,30.00,32.00,30.00,32.00,18837
1210,,d,20100308,32.00,32.30,29.20,32.30,170498
1210,,d,20100307,31.80,38.00,31.80,32.00,62679
1210,,d,20100306,35.00,39.30,32.30,35.20,551193
1210,,d,20100305,32.60,35.80,31.00,35.80,59576
1210,,d,20100304,38.00,38.00,32.40,32.70,20613
1210,,d,20100303,39.20,39.20,35.80,35.80,113559
1210,,d,20100302,33.70,39.70,32.50,39.70,1422021
1210,,d,20100301,36.20,39.80,36.10,36.10,96415
1210,,d,20100228,38.00,41.00,33.60,36.20,541402
1210,,d,20100227,36.30,39.90,33.00,37.30,267684
1210,,d,20100226,39.20,39.20,36.00,36.30,273017
1210,,d,20100225,32.70,39.00,32.70,39.00,233102
1210,,d,20100224,33.00,36.30,29.70,36.30,661543
1210,,d,20100223,30.00,33.00,27.30,33.00,1107759
1210,,d,20100222,25.40,30.50,25.40,30.30,1846623
1210,,d,20100221,27.90,34.00,27.90,27.90,2347719
1210,,d,20100220,51.75,61.00,51.75,31.00,123849
1210,,d,20100219,48.60,58.75,48.50,57.00,1307644
1210,,d,20100218,51.75,54.25,44.90,53.50,606657
1210,,d,20100217,47.40,52.00,47.40,49.60,572009
1210,,d,20100216,46.60,50.00,45.50,47.30,307701
1210,,d,20100215,43.50,47.20,40.00,45.80,240423
1210,,d,20100214,39.70,43.40,39.70,43.20,272721
1210,,d,20100213,40.10,41.70,37.70,39.50,459700
1210,,d,20100212,41.00,44.00,37.80,40.00,880959
1210,,d,20100211,40.00,40.00,40.00,40.00,54329
1210,,d,20100210,34.60,37.10,34.60,37.10,98283
1210,,d,20100209,33.80,33.80,33.80,33.80,16498
1210,,d,20100206,0.00,0.00,0.00,30.80,0
1210,,d,20100107,0.00,0.00,0.00,30.80,0
1210,,d,20100106,0.00,31.00,30.80,30.80,63757
1210,,d,20100105,0.00,0.00,0.00,31.00,0
1210,,d,20100104,0.00,31.40,31.00,31.00,25674
1210,,d,20100103,0.00,32.00,31.10,31.80,281222
1210,,d,20100102,0.00,32.70,32.30,32.30,28960
1210,,d,20100101,0.00,0.00,0.00,32.70,0
1210,,d,20091231,0.00,33.00,32.70,32.70,1000
1210,,d,20091230,0.00,33.50,33.00,33.00,110513
1210,,d,20091229,0.00,33.20,33.20,33.20,1635
1210,,d,20091228,0.00,33.30,33.30,33.30,1486
1210,,d,20091227,0.00,33.30,33.20,33.30,10000
1210,,d,20091226,0.00,33.10,33.10,33.10,457
1210,,d,20091225,0.00,33.00,32.40,33.00,10000
1210,,d,20091224,0.00,31.50,31.50,31.50,800
1210,,d,20091223,0.00,31.70,31.50,31.50,35942
1210,,d,20091222,0.00,31.70,31.70,31.70,41740
1210,,d,20091221,0.00,35.20,35.20,35.20,6052
1210,,d,20091220,0.00,43.00,39.10,39.10,3294
1210,,d,20091219,0.00,43.40,43.40,43.40,26856
1210,,d,20091218,0.00,53.25,48.20,48.20,8503
1210,,d,20091217,0.00,54.75,50.75,53.25,7957
1210,,d,20091216,0.00,54.25,54.25,54.25,10497
1210,,d,20091215,0.00,60.25,60.25,60.25,10490
1210,,d,20091214,0.00,66.75,66.75,66.75,26348
1210,,d,20091213,0.00,74.00,71.00,74.00,9079
1210,,d,20091212,0.00,75.00,70.25,74.00,16894
1210,,d,20091211,0.00,91.50,76.50,76.50,13224
1210,,d,20091210,0.00,93.25,77.25,85.00,3485
1210,,d,20091209,0.00,85.50,76.00,85.50,7618
1210,,d,20091208,0.00,0.00,0.00,79.75,0
1210,,d,20091207,0.00,79.75,77.00,79.75,2449
1210,,d,20091206,0.00,73.00,73.00,73.00,3896
1210,,d,20091205,0.00,73.00,73.00,73.00,879
1210,,d,20091204,0.00,81.00,73.00,73.00,29205
1210,,d,20091203,0.00,81.00,81.00,81.00,1000
1210,,d,20091202,0.00,90.00,90.00,90.00,222
1210,,d,20091201,0.00,82.00,82.00,82.00,333
1210,,d,20091130,0.00,74.75,74.75,74.75,297
1210,,d,20091129,0.00,68.00,68.00,68.00,398
1210,,d,20091128,0.00,62.00,56.00,62.00,20564
1210,,d,20091127,0.00,0.00,0.00,56.50,0
1210,,d,20091126,0.00,0.00,0.00,56.50,0
1210,,d,20091125,0.00,56.50,56.50,56.50,555
1210,,d,20091124,0.00,51.50,47.00,51.50,14920
1210,,d,20091123,0.00,47.00,47.00,47.00,1861
1210,,d,20091122,0.00,47.00,47.00,47.00,4468
1210,,d,20091121,0.00,47.00,47.00,47.00,762
1210,,d,20091120,0.00,47.00,47.00,47.00,13607
1210,,d,20091119,0.00,0.00,0.00,47.00,0
1210,,d,20091118,0.00,47.00,47.00,47.00,7565
1210,,d,20091116,0.00,47.00,47.00,47.00,5139
1210,,d,20091115,0.00,48.00,47.00,47.00,2000
1210,,d,20091114,0.00,48.00,48.00,48.00,4064
1210,,d,20091113,0.00,48.00,48.00,48.00,4410
1210,,d,20091112,0.00,48.00,48.00,48.00,1197
1210,,d,20091111,0.00,48.00,48.00,48.00,2635
1210,,d,20091110,0.00,0.00,0.00,48.00,0
1210,,d,20091109,0.00,48.00,48.00,48.00,4070
1210,,d,20091108,0.00,48.00,48.00,48.00,1271
1210,,d,20091107,0.00,48.00,48.00,48.00,2800
1210,,d,20091106,0.00,48.00,48.00,48.00,3066
1210,,d,20091105,0.00,48.00,48.00,48.00,1906
1210,,d,20091104,0.00,48.00,48.00,48.00,1159
1210,,d,20091103,0.00,48.00,48.00,48.00,11718
1210,,d,20091102,0.00,48.00,48.00,48.00,5421
1210,,d,20091101,0.00,48.00,48.00,48.00,4403
1210,,d,20091031,0.00,48.00,48.00,48.00,3500
1210,,d,20091030,0.00,48.00,48.00,48.00,6161
1210,,d,20091029,0.00,48.00,48.00,48.00,2534
1210,,d,20091028,0.00,48.00,48.00,48.00,4008
1210,,d,20091027,0.00,48.00,48.00,48.00,1900
1210,,d,20091026,0.00,48.00,48.00,48.00,16169
1210,,d,20091025,0.00,48.00,48.00,48.00,8987
1210,,d,20091024,0.00,48.00,48.00,48.00,1929
1210,,d,20091023,0.00,48.00,48.00,48.00,13444
1210,,d,20091022,0.00,48.00,48.00,48.00,207728
1210,,d,20091021,0.00,48.00,48.00,48.00,3157
1210,,d,20091020,0.00,0.00,0.00,48.00,0
1210,,d,20091019,0.00,48.00,48.00,48.00,9992
1210,,d,20091018,0.00,48.00,48.00,48.00,5359
1210,,d,20091017,0.00,108.00,108.00,108.00,1540
1210,,d,20091016,0.00,0.00,0.00,108.75,0
1210,,d,20091015,0.00,0.00,0.00,108.75,0
1210,,d,20091014,0.00,0.00,0.00,108.75,0
1210,,d,20091013,0.00,0.00,0.00,108.75,0
1210,,d,20091012,0.00,0.00,0.00,108.75,0
1210,,d,20091011,0.00,0.00,0.00,108.75,0
1210,,d,20091010,0.00,0.00,0.00,108.75,0
1210,,d,20091009,0.00,0.00,0.00,108.75,0
1210,,d,20090501,0.00,0.00,0.00,108.75,0
1210,,d,20090424,0.00,0.00,0.00,108.75,0
1210,,d,20090423,0.00,108.75,91.00,108.75,10500
1210,,d,20090422,0.00,101.00,90.00,99.00,56069
1210,,d,20090421,0.00,100.00,88.00,99.00,41233
1210,,d,20090420,0.00,98.00,97.00,97.00,8155
1210,,d,20090419,0.00,97.00,88.00,97.00,8186
1210,,d,20090418,0.00,96.00,96.00,96.00,905
1210,,d,20090417,0.00,95.75,90.00,95.75,18552
1210,,d,20090416,0.00,90.00,87.25,87.25,3352
1210,,d,20090415,0.00,96.75,80.00,96.75,12160
1210,,d,20090414,0.00,88.00,88.00,88.00,1464
1210,,d,20090411,0.00,80.00,80.00,80.00,1101
1210,,d,20090404,0.00,75.00,69.00,75.00,22031
1210,,d,20090401,0.00,75.75,69.00,75.75,6471
1210,,d,20090331,0.00,69.00,66.00,69.00,1106
1210,,d,20090330,0.00,64.00,64.00,64.00,1810
1210,,d,20090329,0.00,64.00,64.00,64.00,679
1210,,d,20090328,0.00,64.00,64.00,64.50,418
1210,,d,20090326,0.00,71.00,64.50,64.50,18101
1210,,d,20090325,0.00,72.00,71.50,71.50,1441
1210,,d,20090323,0.00,71.50,66.00,71.50,10563
1210,,d,20090322,0.00,65.00,65.00,65.00,3122
1210,,d,20090321,0.00,65.00,64.00,65.00,907
1210,,d,20090320,0.00,64.00,62.00,64.00,18724
1210,,d,20090319,0.00,62.00,62.00,62.00,13434
1210,,d,20090318,0.00,62.00,62.00,62.00,11792
1210,,d,20090317,0.00,61.00,61.00,61.00,4846
1210,,d,20090316,0.00,67.00,61.00,61.00,100000
1210,,d,20090315,0.00,67.00,66.00,67.00,6767
1210,,d,20090314,0.00,68.00,66.00,66.50,11795
1210,,d,20090312,0.00,72.00,64.00,66.00,7516
1210,,d,20090311,0.00,76.50,63.00,66.00,970027
1210,,d,20090310,0.00,69.75,67.00,69.75,8977
1210,,d,20090309,0.00,69.00,63.50,63.50,52748
1210,,d,20090308,0.00,74.00,67.50,67.75,65674
1210,,d,20090307,0.00,67.50,67.50,67.50,627
1210,,d,20090306,0.00,82.50,67.50,67.50,1724117
1210,,d,20090305,0.00,79.00,74.00,75.00,83438
1210,,d,20090304,0.00,90.00,74.00,74.00,903391
1210,,d,20090303,0.00,82.00,74.00,82.00,162560
1210,,d,20090302,0.00,89.00,80.25,82.00,446378
1210,,d,20090301,0.00,89.00,80.25,89.00,298602
1210,,d,20090228,0.00,90.00,81.00,89.00,39204
1210,,d,20090227,0.00,90.00,74.00,90.00,93313
1210,,d,20090226,0.00,82.00,69.00,82.00,59537
1210,,d,20090225,0.00,76.00,68.00,76.00,66999
1210,,d,20090224,0.00,74.00,67.00,70.00,59184
1210,,d,20090223,0.00,73.00,66.00,73.00,33940
1210,,d,20090222,0.00,73.00,66.00,73.00,19547
1210,,d,20090221,0.00,77.00,71.00,71.00,29158
1210,,d,20090220,0.00,85.00,78.75,78.75,22452
1210,,d,20090219,0.00,87.25,87.25,87.25,8888
1210,,d,20090218,0.00,96.75,79.25,96.75,200000
1210,,d,20090217,0.00,88.00,72.00,88.00,345248
1210,,d,20090216,0.00,80.00,69.00,80.00,83769
1210,,d,20090215,0.00,77.00,63.25,76.00,1527430
1210,,d,20090214,0.00,70.25,64.00,70.25,207418
1210,,d,20090213,0.00,68.00,62.00,64.00,1270279
1210,,d,20090212,0.00,62.00,57.00,62.00,33825
1210,,d,20090211,0.00,64.00,57.25,57.25,49991
1210,,d,20090210,0.00,64.25,58.00,58.25,38383
1210,,d,20090209,0.00,58.50,58.50,58.50,2541
1210,,d,20090208,0.00,65.00,58.25,65.00,46305
1210,,d,20090207,0.00,64.75,57.00,59.25,54764
1210,,d,20090206,0.00,66.00,58.00,59.00,34557
1210,,d,20090205,0.00,61.00,56.00,60.00,24002
1210,,d,20090204,0.00,61.00,55.25,56.00,11686
1210,,d,20090203,0.00,56.25,56.25,56.25,2458
1210,,d,20090202,0.00,61.00,56.00,56.75,10853
1210,,d,20090201,0.00,61.00,56.00,56.00,35109
1210,,d,20090131,0.00,61.50,56.00,56.00,23118
1210,,d,20090130,0.00,61.50,56.00,56.00,28666
1210,,d,20090129,0.00,64.00,56.00,56.00,64315
1210,,d,20090128,0.00,66.00,60.00,60.00,97338
1210,,d,20090126,0.00,67.00,55.00,60.25,2617899
1210,,d,20090125,0.00,62.00,51.50,61.00,6635799
1210,,d,20090124,0.00,62.00,57.00,57.00,207874
1210,,d,20090123,0.00,62.00,57.00,57.00,3505585
1210,,d,20090119,0.00,62.50,57.00,57.00,57208
1210,,d,20090118,0.00,57.00,52.00,57.00,108609
1210,,d,20090117,0.00,52.00,52.00,52.00,6315
1210,,d,20090116,0.00,56.00,51.00,52.50,305778
1210,,d,20090111,0.00,55.00,50.00,51.00,325903
1210,,d,20090110,0.00,55.00,45.00,50.00,144756
1210,,d,20090109,0.00,50.00,47.00,50.00,94971
1210,,d,20090108,0.00,49.00,45.00,49.00,65453
1210,,d,20090107,0.00,45.10,45.10,45.10,39800
1210,,d,20090103,0.00,37.30,37.30,37.30,238216
1210,,d,20090102,0.00,36.40,33.00,34.00,21991
1210,,d,20090101,0.00,40.10,32.90,33.10,230598
1210,,d,20081231,0.00,44.35,36.50,36.50,394411
1210,,d,20081229,0.00,40.45,34.00,40.45,81367
1210,,d,20081228,0.00,36.85,36.85,36.85,10000
1210,,d,20081227,0.00,33.55,33.55,33.55,1000
1210,,d,20081226,0.00,30.55,30.55,30.55,50000
1210,,d,20081225,0.00,27.85,27.85,27.85,159000
1210,,d,20081224,0.00,25.45,25.45,25.45,1221
1210,,d,20081222,0.00,23.15,23.15,23.15,111111
1210,,d,20081221,0.00,21.05,21.05,21.05,1000
1210,,d,20081220,0.00,19.15,19.15,19.15,2239
1210,,d,20081219,0.00,21.25,17.45,17.45,20000
1210,,d,20081218,0.00,19.35,19.35,19.35,26467
1210,,d,20081215,0.00,17.60,17.60,17.60,126467
1210,,d,20081214,0.00,16.00,16.00,16.00,2239
1210,,d,20081213,0.00,14.55,14.55,14.55,1226
1210,,d,20081212,0.00,13.25,13.25,13.25,1221
1210,,d,20081207,0.00,12.05,11.00,12.05,128686
1210,,d,20081205,0.00,11.00,11.00,11.00,162467
1210,,d,20081112,0.00,10.00,10.00,10.00,46461
1210,,d,20081110,0.00,11.00,11.00,11.00,1555
1210,,d,20081106,0.00,16.00,16.00,16.00,46461
1210,,d,20081105,0.00,17.75,17.75,17.75,46461
1210,,d,20081104,0.00,19.50,19.50,19.50,46461
1210,,d,20081028,0.00,21.50,21.50,21.50,46461
1210,,d,20081026,0.00,23.75,23.75,23.75,999
1210,,d,20081025,0.00,21.75,21.75,21.75,46461
1210,,d,20081023,0.00,24.00,24.00,24.00,2110
1210,,d,20081022,0.00,22.00,22.00,22.00,999
1210,,d,20081021,0.00,20.00,20.00,20.00,1000
1210,,d,20081018,0.00,18.25,18.25,18.25,46461
1210,,d,20081017,0.00,20.25,20.25,20.25,46461
1210,,d,20081016,0.00,22.50,22.50,22.50,46461
1210,,d,20081015,0.00,24.75,24.75,24.75,46461
1210,,d,20081014,0.00,27.25,27.25,27.25,1000
1210,,d,20081013,0.00,30.25,30.25,30.25,46461
1210,,d,20081012,0.00,33.50,33.50,33.50,1000
1210,,d,20081011,0.00,37.00,37.00,37.00,46461
1210,,d,20081010,0.00,41.00,41.00,41.00,46461
1210,,d,20081009,0.00,45.50,45.50,45.50,46461
1210,,d,20081006,0.00,61.00,50.50,50.50,46491
1210,,d,20081005,0.00,56.00,51.75,56.00,46480
1210,,d,20080929,0.00,57.50,57.50,57.50,45434
1210,,d,20080928,0.00,77.00,63.75,63.75,121557
1210,,d,20080927,0.00,70.75,70.75,70.75,55280
1210,,d,20080926,0.00,78.50,78.50,78.50,1212
1210,,d,20080925,0.00,87.00,78.50,87.00,236330
1210,,d,20080924,0.00,99.00,81.50,87.00,57620
1210,,d,20080923,0.00,93.00,80.00,90.50,288602
1210,,d,20080922,0.00,84.75,77.25,84.75,5952
1210,,d,20080920,0.00,84.50,69.50,77.25,40583
1210,,d,20080919,0.00,90.00,76.00,77.00,493791
1210,,d,20080918,0.00,102.50,84.00,84.00,2132507
1210,,d,20080917,0.00,100.00,93.25,93.25,186463
1210,,d,20080916,0.00,116.00,103.50,103.50,87003
1210,,d,20080915,0.00,128.00,108.00,115.00,112057
1210,,d,20080914,0.00,116.50,116.50,116.50,140000
1210,,d,20080913,0.00,106.00,87.00,106.00,1124444
1210,,d,20080912,0.00,96.50,96.50,96.50,137670
1210,,d,20080911,0.00,108.00,104.10,107.00,202029
1210,,d,20080909,0.00,120.00,108.00,108.00,65229
1210,,d,20080908,0.00,120.00,108.65,120.00,280190
1210,,d,20080827,0.00,147.00,120.70,120.70,1079567
1210,,d,20080826,0.00,134.10,134.10,134.10,13967
1210,,d,20080825,0.00,158.00,144.00,149.00,24295
1210,,d,20080824,0.00,157.95,142.20,157.95,1200
1210,,d,20080822,0.00,158.00,144.00,158.00,12468
1210,,d,20080821,0.00,151.00,144.00,144.00,1864
1210,,d,20080820,0.00,151.00,138.00,151.00,14558
1210,,d,20080819,0.00,151.00,138.75,151.00,42977
1211,,d,20120204,28.80,28.80,27.40,27.40,229191
1211,,d,20120203,0.00,0.00,0.00,0.00,0
1211,,d,20120202,27.40,28.80,24.70,28.80,940818
1211,,d,20120201,30.10,30.10,27.30,27.40,867978
1211,,d,20120131,33.50,35.80,30.10,30.30,548892
1211,,d,20120130,30.90,33.40,27.90,33.40,799520
1211,,d,20120129,29.20,31.00,26.50,30.90,1082707
1211,,d,20120128,27.10,30.30,26.30,29.20,1476896
1211,,d,20120127,28.70,29.20,25.90,29.20,482851
1211,,d,20120126,28.70,28.70,28.70,28.70,1000
1211,,d,20120125,23.80,26.10,23.00,26.10,1808300
1211,,d,20120124,20.70,24.45,20.25,23.80,1562118
1211,,d,20120123,23.25,25.50,21.00,22.30,748048
1211,,d,20120122,24.55,24.55,23.10,23.25,204216
1211,,d,20120121,26.70,26.70,25.20,25.20,183052
1211,,d,20120120,25.10,28.20,23.20,28.00,535430
1211,,d,20120119,23.20,25.70,22.10,25.70,662916
1211,,d,20120118,21.90,23.45,21.90,23.45,207797
1211,,d,20120117,23.65,27.20,22.60,22.95,285906
1211,,d,20120116,25.80,25.80,24.95,24.95,40804
1211,,d,20120115,27.00,27.00,23.95,23.95,111759
1211,,d,20120114,21.00,24.90,21.00,24.90,171626
1211,,d,20120113,22.85,22.85,21.00,22.75,126540
1211,,d,20120112,20.10,23.25,20.10,22.95,82893
1211,,d,20120111,23.70,25.10,21.40,22.10,544605
1211,,d,20120110,0.00,0.00,0.00,0.00,0
1211,,d,20120109,20.95,22.95,18.90,22.95,1787150
1211,,d,20120108,22.75,24.90,20.90,20.90,673789
1211,,d,20120107,23.35,25.70,21.15,22.70,406121
1211,,d,20120106,23.45,23.45,23.45,23.45,10418
1211,,d,20120105,22.00,24.00,20.40,24.00,196539
1211,,d,20120104,20.75,23.10,19.55,22.50,234926
1211,,d,20120103,21.20,21.20,21.20,21.20,14788
1211,,d,20120102,25.50,25.50,21.65,21.65,43576
1211,,d,20120101,22.40,23.75,20.05,23.50,215954
1211,,d,20111231,22.35,22.35,22.05,22.05,80817
1211,,d,20111230,20.10,22.25,19.15,20.60,96362
1211,,d,20111229,20.40,20.40,20.40,20.40,15439
1211,,d,20111228,0.00,0.00,0.00,0.00,0
1211,,d,20111227,22.65,22.65,22.65,22.65,1000
1211,,d,20111226,19.45,20.60,17.30,20.60,260134
1211,,d,20111225,18.75,19.95,18.75,18.75,190943
1211,,d,20111224,19.40,19.40,19.25,19.25,16837
1211,,d,20111223,19.45,19.45,18.75,18.75,150216
1211,,d,20111222,19.45,19.45,19.45,19.45,10000
1211,,d,20111221,18.75,18.75,17.60,18.75,208474
1211,,d,20111220,0.00,0.00,0.00,0.00,0
1211,,d,20111219,19.35,19.85,19.00,19.35,105749
1211,,d,20111218,18.10,18.85,18.10,18.85,76228
1211,,d,20111217,22.25,22.25,19.95,19.95,35507
1211,,d,20111216,22.45,22.45,22.05,22.05,44490
1211,,d,20111215,21.40,23.00,19.00,22.45,191050
1211,,d,20111214,21.00,21.00,21.00,21.00,29355
1211,,d,20111213,0.00,0.00,0.00,0.00,0
1211,,d,20111212,22.05,22.05,21.55,21.55,11100
1211,,d,20111211,21.65,21.65,21.65,0.00,300
1211,,d,20111210,0.00,0.00,0.00,0.00,0
1211,,d,20111209,19.40,23.30,19.40,23.30,143560
1211,,d,20111208,21.25,21.25,20.50,21.25,9545
1211,,d,20111207,21.10,22.25,21.10,22.25,200000
1211,,d,20111206,0.00,0.00,0.00,0.00,0
1211,,d,20111205,17.75,20.80,17.75,20.80,119404
1211,,d,20111204,19.80,19.80,19.00,19.00,24370
1211,,d,20111203,20.10,20.10,20.10,20.10,135075
1211,,d,20111202,18.80,19.95,18.80,19.95,64126
1211,,d,20111201,18.75,18.75,18.75,18.75,8000
1211,,d,20111130,20.90,23.40,19.80,19.80,121931
1211,,d,20111129,0.00,0.00,0.00,0.00,0
1211,,d,20111128,22.00,22.00,22.00,22.00,4999
1211,,d,20111127,0.00,0.00,0.00,0.00,0
1211,,d,20111126,24.20,24.20,24.20,24.20,199001
1211,,d,20111125,22.00,23.35,22.00,22.00,27340
1211,,d,20111124,0.00,0.00,0.00,0.00,0
1211,,d,20111123,22.00,24.00,22.00,24.00,10000
1211,,d,20111122,21.90,22.00,18.00,22.00,131950
1211,,d,20111121,21.00,23.00,19.50,20.00,13958
1211,,d,20111120,21.00,21.00,17.20,21.00,254039
1211,,d,20111119,19.10,19.10,18.55,19.10,8551
1211,,d,20111118,20.55,20.55,19.85,19.85,8535
1211,,d,20111117,24.60,24.60,20.65,20.65,503288
1211,,d,20111116,22.90,22.90,22.90,22.90,9811
1211,,d,20111115,23.40,23.40,21.40,21.40,69805
1211,,d,20111114,26.30,26.30,22.55,23.25,39604
1211,,d,20111113,28.60,28.60,24.00,24.80,192190
1211,,d,20111112,26.60,26.60,26.60,26.60,9254
1211,,d,20111111,28.00,28.00,26.30,26.30,149040
1211,,d,20111110,25.10,25.50,25.10,25.50,99750
1211,,d,20111109,27.00,27.00,27.00,27.00,30808
1211,,d,20111108,22.40,27.10,22.40,27.10,544138
1211,,d,20111107,24.70,24.70,24.50,24.70,99769
1211,,d,20111106,27.20,27.20,27.20,27.20,31507
1211,,d,20111105,25.80,29.10,25.80,29.10,501788
1211,,d,20111104,23.40,28.00,23.40,28.00,681814
1211,,d,20111103,22.60,25.60,21.75,25.60,381411
1211,,d,20111102,23.85,23.85,16.85,23.85,75969
1211,,d,20111101,22.00,22.00,21.95,10.00,2857600
1211,,d,20111031,22.00,22.15,19.90,21.95,85358561
1211,,d,20111030,23.15,23.15,21.50,22.10,56037451
1211,,d,20111029,22.75,23.25,22.75,23.25,246056
1211,,d,20111028,22.10,23.40,20.10,23.40,81736
1211,,d,20111027,0.00,0.00,0.00,0.00,0
1211,,d,20111026,22.05,22.05,22.05,22.05,194374
1211,,d,20111025,20.05,22.00,20.05,20.05,1428118
1211,,d,20111024,0.00,0.00,0.00,0.00,0
1211,,d,20111023,0.00,0.00,0.00,0.00,0
1211,,d,20111022,0.00,0.00,0.00,0.00,0
1211,,d,20111021,0.00,0.00,0.00,0.00,0
1211,,d,20111020,0.00,0.00,0.00,0.00,0
1211,,d,20111019,0.00,0.00,0.00,0.00,0
1211,,d,20111018,0.00,0.00,0.00,0.00,0
1211,,d,20111017,0.00,0.00,0.00,0.00,0
1211,,d,20111016,0.00,0.00,0.00,0.00,0
1211,,d,20111012,20.00,20.00,20.00,20.00,45138
1211,,d,20101205,19.95,20.70,19.75,20.70,96757
1211,,d,20101204,20.00,20.20,20.00,20.00,1596309
1211,,d,20101203,20.50,20.50,19.80,20.00,51248
1211,,d,20101202,20.95,20.95,18.90,20.85,2442516
1211,,d,20101201,20.10,20.10,19.00,19.00,14960
1211,,d,20101123,18.90,20.00,17.15,20.00,2568208
1211,,d,20101122,19.00,19.00,17.15,19.00,137578
1211,,d,20101121,17.20,19.00,17.20,19.00,151000
1211,,d,20101120,0.00,0.00,0.00,0.00,0
1211,,d,20101119,0.00,0.00,0.00,0.00,0
1211,,d,20101118,0.00,0.00,0.00,0.00,0
1211,,d,20101117,0.00,0.00,0.00,0.00,0
1211,,d,20101116,0.00,0.00,0.00,0.00,0
1211,,d,20101115,0.00,0.00,0.00,0.00,0
1211,,d,20101114,0.00,0.00,0.00,0.00,0
1211,,d,20101113,19.10,19.10,19.10,19.10,526877
1211,,d,20101112,18.00,21.20,17.40,21.20,1010392
1211,,d,20101111,17.60,19.30,17.60,19.30,44686
1211,,d,20101110,19.50,19.50,17.55,17.55,378664
1211,,d,20101109,17.90,19.30,16.15,18.00,230000
1211,,d,20101108,18.10,18.50,17.95,17.95,28586
1211,,d,20101107,0.00,0.00,0.00,0.00,0
1211,,d,20101106,17.55,19.25,16.00,19.25,634067
1211,,d,20101105,17.50,17.50,17.50,17.50,16180
1211,,d,20101104,18.00,18.00,18.00,18.00,19863
1211,,d,20101103,17.75,19.80,17.75,19.80,1160240
1211,,d,20101102,18.00,18.00,18.00,18.00,1000
1211,,d,20101101,16.00,16.50,16.00,16.50,762602
1211,,d,20101031,14.60,17.35,14.60,15.00,1616213
1211,,d,20101030,16.00,16.00,14.05,16.00,30309268
1211,,d,20101029,0.00,0.00,0.00,0.00,0
1211,,d,20101028,15.35,17.05,15.35,15.60,1160914
1211,,d,20101027,14.00,16.90,14.00,15.50,2209638
1211,,d,20101026,15.00,16.30,14.75,15.40,8632326
1211,,d,20101025,14.85,14.85,14.85,14.85,2236578
1211,,d,20101024,14.20,16.30,13.40,13.50,1519245
1211,,d,20101023,0.00,0.00,0.00,0.00,0
1211,,d,20101022,13.60,14.85,12.15,14.85,19326858
1211,,d,20101021,13.45,14.70,12.20,13.50,672688
1211,,d,20101020,14.00,15.40,13.35,13.40,2744706
1211,,d,20101019,14.00,14.80,14.00,14.00,551338
1211,,d,20101018,13.05,14.30,12.45,13.80,1190460
1211,,d,20101017,13.15,13.75,13.00,13.00,92267
1211,,d,20101016,14.15,14.35,14.15,14.35,26649
1211,,d,20101015,14.65,14.65,13.55,14.00,30506
1211,,d,20101014,14.55,14.95,14.20,14.95,53075219
1211,,d,20101013,14.55,15.60,14.10,15.00,80063
1211,,d,20101012,14.45,15.60,14.45,15.60,4291077
1211,,d,20101011,15.30,16.35,13.45,14.55,19242464
1211,,d,20101010,14.30,15.70,14.20,14.90,12049341
1211,,d,20101009,13.85,15.15,13.85,14.30,31580018
1211,,d,20101008,13.95,15.10,12.70,13.80,14670097
1211,,d,20101007,14.40,15.25,13.05,13.85,9072253
1211,,d,20101006,0.00,0.00,0.00,0.00,0
1211,,d,20101005,0.00,0.00,0.00,0.00,0
1211,,d,20101004,14.35,14.50,14.00,14.50,2996701
1211,,d,20101003,13.00,14.15,11.75,14.05,52528741
1211,,d,20101002,13.60,14.20,12.50,12.90,35242
1211,,d,20101001,13.00,14.35,11.60,13.55,7194930
1211,,d,20100930,14.30,14.85,12.80,12.80,21053666
1211,,d,20100929,14.50,16.00,13.50,14.20,33070086
1211,,d,20100928,14.55,16.20,13.30,15.00,46421939
1211,,d,20100927,14.95,15.50,13.45,14.75,5393769
1211,,d,20100926,15.00,15.00,13.50,14.95,100678
1211,,d,20100925,14.75,15.00,13.35,15.00,8519283
1211,,d,20100924,13.95,15.75,13.10,14.80,162022553
1211,,d,20100923,14.45,14.70,12.75,14.50,10816386
1211,,d,20100922,13.70,14.05,13.70,14.05,2890585
1211,,d,20100921,15.15,16.50,13.60,13.60,47523250
1211,,d,20100920,15.70,16.50,15.00,15.00,523289
1211,,d,20100919,14.00,16.00,13.70,15.85,4257907
1211,,d,20100918,13.70,15.00,13.00,15.00,110037
1211,,d,20100917,14.15,14.15,13.65,13.65,1069226
1211,,d,20100916,13.80,13.80,13.70,13.80,298942
1211,,d,20100915,14.50,14.50,13.90,13.90,1493327
1211,,d,20100914,15.00,15.00,14.00,14.20,2126143
1211,,d,20100913,0.00,0.00,0.00,0.00,0
1211,,d,20100912,13.50,14.00,13.50,14.00,720001
1211,,d,20100911,0.00,0.00,0.00,0.00,0
1211,,d,20100910,0.00,0.00,0.00,0.00,0
1211,,d,20100909,0.00,0.00,0.00,0.00,0
1211,,d,20100908,12.60,13.65,12.60,12.80,1504740
1211,,d,20100907,12.20,12.95,11.85,12.60,6324932
1211,,d,20100906,12.45,13.60,11.45,12.25,8161179
1211,,d,20100905,12.50,14.00,11.95,12.70,31014244
1211,,d,20100904,13.15,14.15,13.15,13.15,11412645
1211,,d,20100903,14.60,15.20,13.15,14.60,62967471
1211,,d,20100902,14.60,14.60,14.60,14.60,20920266
1211,,d,20100901,16.40,16.40,16.10,16.10,33000
1211,,d,20100831,16.50,16.50,16.50,16.50,1724
1211,,d,20100830,15.00,16.50,15.00,16.50,5920817
1211,,d,20100829,15.50,15.85,15.50,15.75,152920
1211,,d,20100828,0.00,0.00,0.00,0.00,0
1211,,d,20100827,15.00,15.50,15.00,15.50,8055
1211,,d,20100826,15.50,16.20,14.60,14.60,9930861
1211,,d,20100825,0.00,0.00,0.00,0.00,0
1211,,d,20100824,16.20,16.20,16.20,16.20,2394
1211,,d,20100823,16.50,16.50,16.45,16.45,2794877
1211,,d,20100822,15.95,15.95,13.15,15.50,3589287
1211,,d,20100821,16.00,16.00,14.50,14.50,20919
1211,,d,20100820,16.50,16.50,14.55,16.00,3321914
1211,,d,20100819,15.65,18.00,15.00,15.00,380669
1211,,d,20100818,18.00,19.80,16.60,16.60,3140194
1211,,d,20100817,16.55,18.00,15.50,18.00,1533541
1211,,d,20100816,17.65,18.50,16.00,16.90,2404980
1211,,d,20100815,0.00,0.00,0.00,0.00,0
1211,,d,20100814,17.10,17.10,17.10,17.10,1438488
1211,,d,20100813,17.20,19.00,17.15,19.00,3729022
1211,,d,20100812,19.05,19.05,19.05,19.05,178939
1211,,d,20100811,21.15,21.15,21.15,21.15,627646
1211,,d,20100810,23.50,23.50,23.50,23.50,26305
1211,,d,20100809,21.40,26.10,21.40,26.10,1103838
1211,,d,20100808,19.45,23.75,19.45,23.75,1330830
1211,,d,20100807,21.60,21.60,21.60,21.60,21446
1211,,d,20100806,23.95,24.00,23.95,24.00,1130873
1211,,d,20100805,21.85,26.60,21.85,26.60,2132035
1211,,d,20100804,19.85,24.25,19.85,24.25,3191987
1211,,d,20100803,20.30,22.50,18.30,22.05,101614
1211,,d,20100802,20.10,20.65,20.05,20.05,672942
1211,,d,20100801,18.15,19.35,18.10,19.00,103087
1211,,d,20100731,0.00,0.00,0.00,17.60,0
1211,,d,20100730,15.55,17.60,15.55,17.60,172360
1211,,d,20100729,16.10,17.45,14.40,16.00,53045
1211,,d,20100728,16.00,16.00,16.00,16.00,98329
1211,,d,20100727,16.00,16.50,16.00,16.50,6890
1211,,d,20100726,15.00,16.40,14.85,16.40,12941196
1211,,d,20100725,14.50,14.95,14.00,14.95,10809645
1211,,d,20100724,14.15,14.90,12.80,14.90,99700
1211,,d,20100723,14.00,14.10,12.40,14.10,15863346
1211,,d,20100722,14.05,14.95,13.65,13.65,5952654
1211,,d,20100721,14.20,15.65,12.95,14.00,10370138
1211,,d,20100720,13.95,15.00,13.50,14.25,1632151
1211,,d,20100719,15.00,15.00,14.00,14.00,1038221
1211,,d,20100718,14.25,15.00,14.00,14.00,963425
1211,,d,20100717,14.90,14.90,13.65,14.90,58719
1211,,d,20100716,13.65,16.10,13.65,14.75,1191220
1211,,d,20100715,15.55,15.55,13.25,15.15,2034442
1211,,d,20100714,14.85,14.85,14.55,14.55,52502
1211,,d,20100713,15.20,17.60,14.40,14.50,7049081
1211,,d,20100712,15.25,16.55,14.75,16.00,115680
1211,,d,20100711,16.65,17.95,15.05,15.05,400131
1211,,d,20100710,14.25,16.70,13.90,16.70,876240
1211,,d,20100709,14.90,15.40,13.95,15.40,9182673
1211,,d,20100708,15.50,15.50,13.50,15.50,1276313
1211,,d,20100707,13.80,14.95,13.80,14.30,32589
1211,,d,20100706,14.50,14.70,13.10,13.60,2822113
1211,,d,20100705,14.70,14.70,14.00,14.50,563726
1211,,d,20100704,14.10,15.00,13.85,14.50,1633081
1211,,d,20100703,14.95,15.50,13.70,13.70,393709
1211,,d,20100702,13.90,15.55,13.10,14.95,6615151
1211,,d,20100701,13.75,14.30,13.75,14.30,3034591
1211,,d,20100630,14.10,14.75,14.10,14.75,4065573
1211,,d,20100629,15.75,15.75,13.70,15.00,8526260
1211,,d,20100628,14.55,14.85,14.30,14.50,1848588
1211,,d,20100627,12.85,14.50,12.85,13.50,403665
1211,,d,20100626,11.90,13.20,11.90,13.20,9069818
1211,,d,20100624,13.10,13.95,12.00,12.00,5442496
1211,,d,20100623,14.15,15.45,12.70,13.30,28855212
1211,,d,20100622,14.70,16.00,13.55,14.10,6156082
1211,,d,20100621,14.00,16.25,14.00,14.65,6589380
1211,,d,20100620,13.80,16.80,13.80,15.05,8544823
1211,,d,20100619,16.90,16.95,15.30,15.30,4872548
1211,,d,20100618,17.20,17.20,15.65,17.00,8325952
1211,,d,20100617,17.15,17.35,17.05,17.35,1571601
1211,,d,20100616,18.00,18.00,18.00,18.00,1660245
1211,,d,20100615,19.15,21.30,17.25,20.00,8256921
1211,,d,20100614,18.00,22.00,18.00,19.15,3563586
1211,,d,20100613,18.85,20.50,18.75,20.00,990831
1211,,d,20100612,20.85,22.50,18.75,20.80,1407265
1211,,d,20100611,20.75,20.80,18.45,20.80,643071
1211,,d,20100610,19.15,20.45,17.30,20.45,1556455
1211,,d,20100609,16.20,19.80,16.20,19.00,11573342
1211,,d,20100608,19.75,19.85,18.00,18.00,508757
1211,,d,20100607,19.65,19.80,17.80,19.80,436005
1211,,d,20100606,20.20,20.20,19.65,19.65,120301
1211,,d,20100601,20.20,20.25,18.20,20.25,416827
1211,,d,20100531,19.95,20.20,18.05,20.20,393979
1211,,d,20100530,20.15,21.60,18.00,20.00,312465
1211,,d,20100528,19.90,19.90,19.90,19.90,1000
1211,,d,20100527,15.10,18.40,15.10,18.40,2367136
1211,,d,20100526,16.95,17.20,16.75,16.75,295428
1211,,d,20100524,18.60,18.60,18.60,18.60,115079
1211,,d,20100523,20.65,20.65,20.65,20.65,122681
1211,,d,20100521,18.95,22.95,18.85,22.95,260611
1211,,d,20100520,20.75,20.90,18.75,20.90,99727
1211,,d,20100519,20.70,20.80,18.75,20.80,92510
1211,,d,20100518,19.10,20.95,19.00,20.80,76359
1211,,d,20100517,18.00,19.80,18.00,19.80,412447
1211,,d,20100516,19.00,19.00,19.00,19.00,1000
1211,,d,20100515,17.00,18.85,15.45,18.85,1288884
1211,,d,20100514,17.95,19.70,16.45,17.15,830420
1211,,d,20100513,16.75,18.15,16.70,18.15,507640
1211,,d,20100512,14.70,16.70,14.70,16.70,4153255
1211,,d,20100511,15.95,15.95,15.20,15.20,1889943
1211,,d,20100510,14.20,15.50,14.20,15.50,2781702
1211,,d,20100509,15.40,15.40,14.10,14.10,571917
1211,,d,20100508,15.00,16.35,14.00,14.00,220837
1211,,d,20100507,16.00,17.35,14.95,14.95,216745
1211,,d,20100506,16.00,17.75,16.00,16.00,1659493
1211,,d,20100505,16.20,17.75,15.05,17.75,440865
1211,,d,20100504,16.20,17.10,16.20,16.20,5876275
1211,,d,20100503,18.55,18.60,18.00,18.00,169055
1211,,d,20100502,18.85,20.65,18.80,18.80,61748
1211,,d,20100501,21.30,21.45,20.85,20.85,145542
1211,,d,20100430,21.75,22.80,21.25,22.80,302462
1211,,d,20100429,22.45,23.55,20.40,23.55,642718
1211,,d,20100427,19.20,22.70,18.85,22.55,187274
1211,,d,20100426,20.10,20.65,19.65,20.65,280398
1211,,d,20100425,20.65,20.65,18.60,20.10,302887
1211,,d,20100424,20.85,22.85,18.80,20.60,766539
1211,,d,20100423,22.35,25.20,20.80,20.80,688036
1211,,d,20100422,19.30,23.10,19.30,23.10,745911
1211,,d,20100421,18.40,21.70,18.40,21.10,648861
1211,,d,20100420,19.85,19.85,19.20,19.75,1673012
1211,,d,20100419,22.25,22.25,21.25,21.25,208370
1211,,d,20100418,18.90,20.35,18.90,20.35,326928
1211,,d,20100417,22.95,23.90,20.85,20.85,31316
1211,,d,20100416,21.80,23.10,21.80,23.10,3665735
1211,,d,20100415,21.85,26.10,21.85,24.15,715596
1211,,d,20100414,21.80,23.85,21.50,23.85,374896
1211,,d,20100413,23.40,23.85,23.05,23.85,312672
1211,,d,20100412,22.15,23.90,21.30,22.25,443963
1211,,d,20100411,22.75,23.60,22.75,23.60,303572
1211,,d,20100410,23.25,23.65,23.25,23.65,225583
1211,,d,20100409,23.60,23.70,21.45,23.50,657155
1211,,d,20100408,22.75,23.50,22.75,23.50,301142
1211,,d,20100407,23.40,23.40,23.40,23.40,312718
1211,,d,20100406,23.10,23.30,23.10,23.15,376000
1211,,d,20100405,22.75,23.05,22.75,23.05,46942
1211,,d,20100404,23.10,23.15,20.95,22.70,522140
1211,,d,20100403,21.95,23.20,21.70,23.20,778840
1211,,d,20100402,20.40,21.95,20.40,21.80,342823
1211,,d,20100401,20.70,20.70,20.30,20.70,171394
1211,,d,20100331,21.00,21.10,21.00,21.05,40734
1211,,d,20100330,19.10,21.30,19.10,20.65,83439
1211,,d,20100329,20.90,20.90,18.10,19.40,244942
1211,,d,20100328,20.85,20.90,18.85,19.90,237184
1211,,d,20100327,19.85,20.90,19.85,20.90,313688
1211,,d,20100326,20.55,20.90,20.55,20.90,596990
1211,,d,20100325,20.55,20.90,18.75,20.90,501004
1211,,d,20100324,19.75,20.60,17.85,20.55,909368
1211,,d,20100323,19.55,19.75,19.55,19.75,182263
1211,,d,20100322,20.55,20.55,17.50,20.55,15836
1211,,d,20100321,17.15,18.90,17.15,18.90,126594
1211,,d,20100320,14.80,17.80,14.80,17.20,787891
1211,,d,20100319,19.55,19.55,16.40,16.40,2000
1211,,d,20100318,16.65,18.20,16.30,18.20,34236
1211,,d,20100317,15.45,16.80,15.35,16.55,19961
1211,,d,20100315,15.65,17.70,15.30,15.30,274380
1211,,d,20100314,13.55,16.35,13.55,16.30,550000
1211,,d,20100313,16.50,18.00,14.90,14.90,239566
1211,,d,20100311,20.70,22.05,18.05,18.05,8783723
1211,,d,20100310,18.50,20.05,18.50,20.05,110000
1211,,d,20100309,15.35,18.25,15.35,18.25,72805
1211,,d,20100308,16.00,19.00,16.00,16.60,235089
1211,,d,20100307,14.30,17.35,14.30,17.35,102542
1211,,d,20100306,14.55,15.95,13.10,15.80,149394
1211,,d,20100305,16.05,17.60,14.40,14.50,50691
1211,,d,20100304,17.30,17.30,14.25,16.00,2395054
1211,,d,20100303,17.30,17.30,15.75,15.75,19616
1211,,d,20100302,19.20,21.20,17.40,17.40,508873
1211,,d,20100301,17.45,19.30,15.80,19.30,41489
1211,,d,20100228,19.25,19.25,17.55,17.55,9608
1211,,d,20100227,17.45,19.25,15.80,19.25,64508
1211,,d,20100226,15.75,18.40,15.15,17.50,2331850
1211,,d,20100225,17.80,19.45,16.05,16.80,1609055
1211,,d,20100224,16.40,17.95,14.80,17.80,3223846
1211,,d,20100223,16.90,18.80,15.50,16.35,130253
1211,,d,20100222,14.20,17.10,14.20,17.10,245209
1211,,d,20100221,15.60,18.65,15.55,15.55,12586703
1211,,d,20100220,28.40,28.60,28.40,17.15,3644
1211,,d,20100219,31.50,37.90,31.40,31.40,1510524
1211,,d,20100218,35.90,36.80,33.60,34.70,99758
1211,,d,20100217,35.90,35.90,35.90,35.90,2827
1211,,d,20100216,29.90,32.70,29.90,32.70,300534
1211,,d,20100215,27.20,29.80,24.45,29.80,1138161
1211,,d,20100214,25.30,27.40,25.30,27.10,305242
1211,,d,20100213,22.80,24.95,20.90,24.95,740436
1211,,d,20100212,22.65,22.95,19.35,22.70,544795
1211,,d,20100211,19.60,20.90,19.60,20.90,409276
1211,,d,20100210,19.35,20.15,18.95,19.00,28909
1211,,d,20100209,18.55,18.55,18.55,18.55,4000
1211,,d,20100206,0.00,0.00,0.00,16.90,0
1211,,d,20100107,0.00,16.95,16.90,16.90,87750
1211,,d,20100106,0.00,17.00,16.70,16.95,125422
1211,,d,20100105,0.00,16.65,16.65,16.65,10000
1211,,d,20100104,0.00,16.60,16.45,16.60,741140
1211,,d,20100103,0.00,16.70,16.50,16.60,594437
1211,,d,20100102,0.00,17.75,15.35,16.70,2198778
1211,,d,20100101,0.00,17.00,16.50,17.00,171589
1211,,d,20091231,0.00,18.00,16.20,17.00,1893703
1211,,d,20091230,0.00,18.20,16.95,18.00,8670
1211,,d,20091229,0.00,16.75,16.45,16.75,1020933
1211,,d,20091228,0.00,18.55,16.10,16.80,2381100
1211,,d,20091227,0.00,17.40,15.50,17.40,487351
1211,,d,20091226,0.00,17.15,15.80,17.15,326812
1211,,d,20091225,0.00,16.50,15.30,16.50,888233
1211,,d,20091224,0.00,17.00,14.05,17.00,837601
1211,,d,20091223,0.00,15.60,14.05,15.60,1053470
1211,,d,20091222,0.00,15.60,13.50,15.60,157116
1211,,d,20091221,0.00,15.60,12.95,15.00,474510
1211,,d,20091220,0.00,16.90,14.35,14.35,1035465
1211,,d,20091219,0.00,16.30,13.40,15.90,3921762
1211,,d,20091218,0.00,17.50,14.85,14.85,1072403
1211,,d,20091217,0.00,17.50,15.40,16.50,466385
1211,,d,20091216,0.00,16.45,15.20,16.45,5149916
1211,,d,20091215,0.00,15.30,15.20,15.20,176250
1211,,d,20091214,0.00,16.65,15.10,15.15,2058591
1211,,d,20091213,0.00,15.15,14.00,15.15,1361114
1211,,d,20091212,0.00,15.20,12.65,14.05,1837848
1211,,d,20091211,0.00,15.00,13.55,13.85,7303291
1211,,d,20091210,0.00,15.95,13.70,13.70,231131
1211,,d,20091209,0.00,17.55,14.50,15.00,113555
1211,,d,20091208,0.00,17.20,15.55,16.00,18262
1211,,d,20091207,0.00,16.40,15.70,15.75,39593
1211,,d,20091206,0.00,16.00,16.00,16.00,203953
1211,,d,20091205,0.00,16.00,16.00,16.25,3387
1211,,d,20091204,0.00,16.25,16.00,16.25,49299
1211,,d,20091203,0.00,16.25,15.75,16.00,290897
1211,,d,20091202,0.00,16.25,16.00,16.00,81825
1211,,d,20091201,0.00,16.00,16.00,16.00,3235
1211,,d,20091130,0.00,16.25,16.00,16.25,1008310
1211,,d,20091129,0.00,16.00,15.00,16.00,220627
1211,,d,20091128,0.00,19.75,16.25,16.25,1539706
1211,,d,20091127,0.00,0.00,0.00,18.00,0
1211,,d,20091126,0.00,0.00,0.00,18.00,0
1211,,d,20091125,0.00,18.00,16.50,18.00,821466
1211,,d,20091124,0.00,16.50,16.50,16.50,2200
1211,,d,20091123,0.00,16.50,14.25,16.50,2182781
1211,,d,20091122,0.00,16.00,15.00,15.00,259018
1211,,d,20091121,0.00,15.50,13.50,15.00,3395975
1211,,d,20091120,0.00,14.75,12.25,14.75,1099627
1211,,d,20091119,0.00,0.00,0.00,13.50,0
1211,,d,20091118,0.00,13.50,12.50,13.50,2409321
1211,,d,20091116,0.00,14.00,13.00,13.00,59589
1211,,d,20091115,0.00,14.25,11.75,14.25,5457965
1211,,d,20091114,0.00,15.00,13.00,13.00,3663811
1211,,d,20091113,0.00,17.00,14.25,14.25,212620
1211,,d,20091112,0.00,16.00,14.50,15.75,222393
1211,,d,20091111,0.00,16.00,13.50,16.00,2394301
1211,,d,20091110,0.00,16.25,14.75,14.75,540837
1211,,d,20091109,0.00,19.00,16.25,16.25,84983
1211,,d,20091108,0.00,19.25,18.00,18.00,3111
1211,,d,20091107,0.00,17.50,15.25,17.50,43186
1211,,d,20091106,0.00,16.00,16.00,16.00,6973
1211,,d,20091105,0.00,16.75,16.00,16.75,187119
1211,,d,20091104,0.00,16.50,16.50,16.50,3530
1211,,d,20091103,0.00,18.25,15.25,18.25,606857
1211,,d,20091102,0.00,16.75,15.00,16.75,526373
1211,,d,20091101,0.00,17.00,15.00,16.00,647433
1211,,d,20091031,0.00,16.00,15.00,16.00,712453
1211,,d,20091030,0.00,16.50,13.50,15.00,4003553
1211,,d,20091029,0.00,15.75,15.00,15.00,16984
1211,,d,20091028,0.00,17.25,15.75,15.75,581487
1211,,d,20091027,0.00,20.75,17.25,17.25,1237690
1211,,d,20091026,0.00,19.00,18.00,19.00,212196
1211,,d,20091025,0.00,19.00,18.75,18.75,9490
1211,,d,20091024,0.00,20.75,18.00,19.00,600550
1211,,d,20091023,0.00,19.00,19.00,19.00,37130
1211,,d,20091022,0.00,19.00,17.50,19.00,1421255
1211,,d,20091021,0.00,19.75,17.75,18.00,1142134
1211,,d,20091020,0.00,18.50,17.00,18.00,2308364
1211,,d,20091019,0.00,18.50,17.00,17.00,841948
1211,,d,20091018,0.00,17.00,17.00,17.00,79417
1211,,d,20091017,0.00,17.00,17.00,17.00,6622
1211,,d,20091016,0.00,0.00,0.00,17.00,0
1211,,d,20091015,0.00,0.00,0.00,17.00,0
1211,,d,20091014,0.00,0.00,0.00,17.00,0
1211,,d,20091013,0.00,0.00,0.00,17.00,0
1211,,d,20091012,0.00,0.00,0.00,17.00,0
1211,,d,20091011,0.00,0.00,0.00,17.00,0
1211,,d,20091010,0.00,0.00,0.00,17.00,0
1211,,d,20091009,0.00,0.00,0.00,17.00,0
1211,,d,20090501,0.00,0.00,0.00,17.00,0
1211,,d,20090424,0.00,17.00,16.75,17.00,7163607
1211,,d,20090423,0.00,18.50,15.50,17.00,31392006
1211,,d,20090422,0.00,17.00,15.00,17.00,8512420
1211,,d,20090421,0.00,15.50,14.00,15.50,17653553
1211,,d,20090420,0.00,14.25,14.00,14.25,4514378
1211,,d,20090419,0.00,14.50,14.00,14.25,8989
1211,,d,20090418,0.00,17.50,14.50,14.50,22523517
1211,,d,20090417,0.00,17.00,16.00,16.00,9425
1211,,d,20090416,0.00,18.50,15.50,17.00,135062
1211,,d,20090415,0.00,17.00,16.25,17.00,3454
1211,,d,20090414,0.00,18.00,16.00,18.00,109660
1211,,d,20090413,0.00,17.75,15.25,16.50,8504510
1211,,d,20090412,0.00,16.25,16.25,16.25,21000534
1211,,d,20090411,0.00,18.00,15.00,18.00,5146757
1211,,d,20090409,0.00,16.00,16.00,16.50,928
1211,,d,20090404,0.00,17.00,14.25,16.50,1021395
1211,,d,20090403,0.00,15.75,14.75,15.75,1202445
1211,,d,20090402,0.00,15.75,14.25,15.00,214528
1211,,d,20090401,0.00,17.00,14.25,15.00,3155881
1211,,d,20090331,0.00,15.00,15.00,15.75,1866
1211,,d,20090330,0.00,16.00,14.75,15.75,303542
1211,,d,20090329,0.00,16.50,13.50,16.25,1462000
1211,,d,20090328,0.00,15.00,14.00,15.00,9532
1211,,d,20090327,0.00,15.00,13.75,13.75,751107
1211,,d,20090326,0.00,15.25,14.00,15.25,411248
1211,,d,20090325,0.00,15.25,14.00,14.00,30361
1211,,d,20090324,0.00,15.00,14.00,14.00,880219
1211,,d,20090323,0.00,16.50,13.80,13.80,5277425
1211,,d,20090322,0.00,17.00,15.30,15.30,2074600
1211,,d,20090321,0.00,17.55,14.40,17.00,13389
1211,,d,20090320,0.00,16.25,14.10,16.00,1000789
1211,,d,20090319,0.00,16.40,14.00,14.80,1226867
1211,,d,20090318,0.00,15.15,14.00,14.95,4455425
1211,,d,20090317,0.00,17.20,14.10,15.00,6970031
1211,,d,20090316,0.00,15.65,14.15,15.65,3906000
1211,,d,20090315,0.00,15.80,13.50,15.70,60084828
1211,,d,20090314,0.00,15.00,13.40,14.40,125024954
1211,,d,20090313,0.00,16.50,14.85,14.85,12288892
1211,,d,20090312,0.00,18.40,15.10,16.50,29106614
1211,,d,20090311,0.00,18.00,16.45,16.75,28057106
1211,,d,20090310,0.00,18.90,18.25,18.25,68841739
1211,,d,20090309,0.00,22.00,20.25,20.25,4136747
1211,,d,20090308,0.00,23.00,20.70,22.50,2412528
1211,,d,20090307,0.00,24.00,21.60,23.00,4598196
1211,,d,20090306,0.00,24.00,19.80,24.00,5813985
1211,,d,20090305,0.00,22.00,18.05,22.00,24423799
1211,,d,20090304,0.00,20.00,18.00,20.00,15417329
1211,,d,20090303,0.00,20.00,18.00,20.00,1085678
1211,,d,20090302,0.00,18.80,17.00,18.80,34784
1211,,d,20090301,0.00,20.00,17.10,17.10,128162
1211,,d,20090228,0.00,19.00,18.00,19.00,19490
1211,,d,20090227,0.00,19.00,18.00,18.00,2687339
1211,,d,20090226,0.00,24.15,19.80,19.80,1005135
1211,,d,20090225,0.00,23.00,21.00,22.00,2047942
1211,,d,20090224,0.00,24.00,22.00,23.00,1511156
1211,,d,20090223,0.00,24.00,22.00,22.00,661266
1211,,d,20090222,0.00,22.00,22.00,22.00,11994
1211,,d,20090221,0.00,23.00,21.25,22.50,2683005
1211,,d,20090220,0.00,23.60,20.00,23.60,405770
1211,,d,20090219,0.00,22.75,18.65,21.50,10716917
1211,,d,20090218,0.00,20.70,17.00,20.70,16069691
1211,,d,20090217,0.00,21.00,18.85,18.85,3521954
1211,,d,20090216,0.00,25.50,20.90,20.90,100576
1211,,d,20090215,0.00,28.20,23.20,23.20,5089989
1211,,d,20090214,0.00,25.70,21.10,25.70,49765
1211,,d,20090213,0.00,26.30,23.40,23.40,93271
1211,,d,20090212,0.00,30.80,26.00,26.00,84691
1211,,d,20090211,0.00,28.00,27.00,28.00,22752
1211,,d,20090210,0.00,27.50,25.00,27.50,3016760
1211,,d,20090209,0.00,27.50,25.00,25.00,1024359
1211,,d,20090208,0.00,25.00,24.00,25.00,52498
1211,,d,20090206,0.00,28.45,25.70,25.70,2293020
1211,,d,20090205,0.00,28.45,25.85,28.45,2546487
1211,,d,20090204,0.00,25.95,23.00,25.95,2029527
1211,,d,20090203,0.00,23.60,19.35,23.60,86256
1211,,d,20090202,0.00,21.50,21.50,21.50,9010000
1211,,d,20090201,0.00,19.55,17.80,19.55,522900
1211,,d,20090131,0.00,17.80,14.80,17.80,1251072
1211,,d,20090130,0.00,19.80,16.20,16.20,75974
1211,,d,20090129,0.00,18.00,17.00,18.00,5015
1211,,d,20090128,0.00,17.00,15.30,17.00,1814196
1211,,d,20090127,0.00,17.00,17.00,17.00,10682
1211,,d,20090126,0.00,17.85,17.85,17.85,9683789
1211,,d,20090125,0.00,19.80,19.80,19.80,8851248
1211,,d,20090124,0.00,22.00,19.80,22.00,390143
1211,,d,20090123,0.00,24.15,19.80,22.00,2833382
1211,,d,20090119,0.00,22.00,18.00,22.00,928384
1211,,d,20090118,0.00,20.00,17.00,20.00,455913
1211,,d,20090117,0.00,19.00,18.45,18.45,657434
1211,,d,20090116,0.00,22.00,20.45,20.45,355775
1211,,d,20090115,0.00,22.70,22.70,22.70,1047510
1211,,d,20090111,0.00,31.40,27.00,28.00,824180
1211,,d,20090110,0.00,28.60,24.00,28.60,4494824
1211,,d,20090109,0.00,30.80,26.00,26.00,1690967
1211,,d,20090108,0.00,28.00,28.00,28.00,32497
1211,,d,20090107,0.00,28.60,26.00,28.60,121211
1211,,d,20090103,0.00,25.60,23.00,25.60,196491
1211,,d,20090102,0.00,23.30,19.10,23.30,86661813
1211,,d,20090101,0.00,21.20,18.20,21.20,70050000
1211,,d,20081231,0.00,20.20,17.00,20.20,1331621
1211,,d,20081229,0.00,18.40,15.10,18.40,1096030
1211,,d,20081228,0.00,16.75,15.00,16.75,3330423
1211,,d,20081227,0.00,18.55,15.25,15.25,1001000
1211,,d,20081226,0.00,16.90,15.35,16.90,73087
1211,,d,20081225,0.00,15.40,13.00,15.40,181968
1211,,d,20081224,0.00,14.00,14.00,14.00,12255
1211,,d,20081223,0.00,14.85,14.00,14.85,303510
1211,,d,20081222,0.00,14.85,14.85,14.85,3000
1211,,d,20081221,0.00,16.50,15.00,16.50,44520
1211,,d,20081220,0.00,15.00,15.00,15.00,10488
1211,,d,20081219,0.00,15.00,15.00,15.00,3305
1211,,d,20081218,0.00,15.00,14.00,15.00,6271
1211,,d,20081217,0.00,14.00,14.00,14.65,2568
1211,,d,20081215,0.00,14.60,14.60,14.65,1404
1211,,d,20081214,0.00,17.00,14.60,14.65,41607573
1211,,d,20081213,0.00,18.00,16.20,16.20,12503
1211,,d,20081212,0.00,18.00,16.00,18.00,83800
1211,,d,20081208,0.00,17.00,17.00,17.00,6105524
1211,,d,20081207,0.00,18.00,16.75,18.00,1142332
1211,,d,20081206,0.00,17.60,16.00,17.00,2127833
1211,,d,20081205,0.00,17.60,16.00,16.00,1130218
1211,,d,20081204,0.00,17.00,16.00,16.00,114902
1211,,d,20081203,0.00,17.00,17.00,17.00,191363
1211,,d,20081202,0.00,17.00,17.00,17.00,51964
1211,,d,20081201,0.00,17.00,17.00,17.00,16285
1211,,d,20081130,0.00,17.50,15.95,17.50,401020
1211,,d,20081129,0.00,17.70,14.60,17.70,343772
1211,,d,20081128,0.00,16.30,14.30,16.10,2379792
1211,,d,20081127,0.00,17.25,15.85,15.85,200000
1211,,d,20081126,0.00,17.60,16.50,17.60,1600000
1211,,d,20081125,0.00,16.00,15.50,16.00,200100
1211,,d,20081124,0.00,14.85,14.85,14.85,15000
1211,,d,20081123,0.00,13.50,13.50,13.50,3000
1211,,d,20081122,0.00,16.35,13.50,13.50,60000
1211,,d,20081121,0.00,18.05,14.85,14.90,4902284
1211,,d,20081120,0.00,16.45,16.45,16.45,4879580
1211,,d,20081119,0.00,18.25,18.25,18.25,35145
1211,,d,20081117,0.00,20.25,20.25,20.25,3000
1211,,d,20081115,0.00,22.50,22.50,22.50,1000
1211,,d,20081113,0.00,25.00,15.50,25.00,311000
1211,,d,20081112,0.00,14.25,14.25,14.25,1500
1211,,d,20081111,0.00,13.00,13.00,13.00,384793
1211,,d,20081110,0.00,12.00,12.00,12.00,1500
1211,,d,20081109,0.00,11.00,11.00,11.00,29759802
1211,,d,20081106,0.00,18.00,18.00,18.00,1000000
1211,,d,20081105,0.00,19.75,17.75,19.75,25877934
1211,,d,20081031,0.00,18.00,18.00,18.00,109242
1211,,d,20081030,0.00,18.00,17.00,18.00,178460
1211,,d,20081029,0.00,18.00,18.00,18.00,41277
1211,,d,20081028,0.00,18.00,18.00,18.00,2111111
1211,,d,20081027,0.00,20.00,18.00,20.00,310000
1211,,d,20081026,0.00,19.25,17.50,18.50,3339695
1211,,d,20081025,0.00,19.00,17.50,17.50,4000556
1211,,d,20081023,0.00,19.50,17.25,19.25,45968505
1211,,d,20081020,0.00,19.00,17.25,19.00,5468511
1211,,d,20081017,0.00,19.00,17.75,19.00,2006062
1211,,d,20081016,0.00,19.50,19.50,19.50,10000
1211,,d,20081015,0.00,21.50,18.00,21.50,6105000
1211,,d,20081014,0.00,19.75,16.75,19.75,1114809
1211,,d,20081012,0.00,18.25,17.75,18.00,4888889
1211,,d,20081011,0.00,18.75,17.25,18.00,9507232
1211,,d,20081009,0.00,18.75,16.50,18.75,5768157
1211,,d,20081008,0.00,18.25,18.00,18.25,2657191
1211,,d,20081007,0.00,19.00,17.75,17.75,8208463
1211,,d,20081006,0.00,18.50,18.00,18.00,15745808
1211,,d,20081005,0.00,18.75,18.25,18.25,1405759
1211,,d,20081004,0.00,18.75,18.50,18.75,295965
1211,,d,20080929,0.00,18.75,17.25,18.25,18503100
1211,,d,20080928,0.00,20.25,16.75,18.75,4741441
1211,,d,20080927,0.00,19.75,18.00,18.50,42189486
1211,,d,20080926,0.00,19.75,17.50,19.75,2577437
1211,,d,20080925,0.00,20.50,17.25,18.50,21674631
1211,,d,20080924,0.00,20.00,19.00,19.00,41296
1211,,d,20080923,0.00,19.75,16.75,19.00,3814389
1211,,d,20080922,0.00,20.50,17.25,18.00,3214099
1211,,d,20080921,0.00,19.00,17.50,19.00,667720
1211,,d,20080920,0.00,20.00,19.00,19.00,136496
1211,,d,20080919,0.00,19.75,17.50,19.50,18811679
1211,,d,20080918,0.00,20.00,16.75,18.00,189736546
1211,,d,20080917,0.00,19.00,17.25,18.50,34831762
1211,,d,20080916,0.00,18.00,17.25,18.00,14153000
1211,,d,20080915,0.00,19.00,17.00,17.25,171253792
1211,,d,20080914,0.00,19.50,16.00,17.75,62115255
1211,,d,20080913,0.00,18.25,16.50,17.75,47404665
1211,,d,20080912,0.00,19.25,16.25,17.25,65297143
1211,,d,20080911,0.00,17.65,14.50,17.50,16541805
1211,,d,20080910,0.00,19.30,15.80,16.05,150381873
1211,,d,20080909,0.00,21.15,17.35,17.55,13330040
1211,,d,20080908,0.00,20.90,19.25,19.25,6995769
1211,,d,20080827,0.00,21.00,19.25,21.00,21091012
1211,,d,20080826,0.00,21.00,20.00,21.00,7885697
1211,,d,20080825,0.00,20.25,19.25,20.00,65387878
1211,,d,20080824,0.00,22.90,18.80,18.80,142268400
1211,,d,20080823,0.00,25.45,20.85,20.85,16585119
1211,,d,20080822,0.00,23.15,20.25,23.15,28674246
1211,,d,20080821,0.00,25.10,21.05,21.05,69924529
1211,,d,20080820,0.00,22.85,20.00,22.85,112105479
1211,,d,20080819,0.00,22.00,19.00,20.80,87302885
1211,,d,20080818,0.00,21.00,20.50,20.50,15426442
1211,,d,20080817,0.00,22.00,20.80,21.30,16412924
1211,,d,20080816,0.00,22.00,20.10,22.00,28047632
1211,,d,20080815,0.00,22.25,19.00,20.10,19514131
1211,,d,20080814,0.00,22.50,20.25,20.25,29068204
1211,,d,20080813,0.00,22.50,20.00,22.50,52944291
1211,,d,20080812,0.00,21.05,20.00,20.90,90705826
1211,,d,20080811,0.00,21.40,20.00,21.00,89204949
1211,,d,20080810,0.00,21.15,19.00,20.30,251229
1211,,d,20080809,0.00,21.15,17.70,20.30,235448183
1211,,d,20080807,0.00,22.00,19.00,19.25,18557527
1211,,d,20080803,0.00,20.75,20.00,20.00,72596462
1211,,d,20080802,0.00,21.50,20.00,20.75,302999188
1211,,d,20080801,0.00,24.25,20.25,20.75,347706639
1211,,d,20080731,0.00,22.25,20.50,22.25,168480970
1211,,d,20080730,0.00,22.25,19.00,20.25,221494682
1211,,d,20080729,0.00,21.00,20.25,20.25,54790626
1211,,d,20080728,0.00,21.00,20.25,20.75,119406728
1211,,d,20080727,0.00,21.50,19.75,21.00,181448318
1211,,d,20080726,0.00,20.00,19.25,19.75,94154281
1211,,d,20080714,0.00,19.75,19.25,19.25,47584926
1211,,d,20080713,0.00,20.00,19.25,19.50,21980302
1211,,d,20080712,0.00,20.25,19.00,20.00,46956834
1211,,d,20080711,0.00,19.75,17.25,19.75,127840335
1211,,d,20080709,0.00,21.25,19.00,19.00,270504927
1211,,d,20080708,0.00,24.00,20.00,21.00,242819366
1211,,d,20080707,0.00,23.00,19.25,22.00,209667515
1211,,d,20080706,0.00,21.00,19.00,21.00,146149345
1211,,d,20080705,0.00,20.75,18.50,20.50,78696777
1211,,d,20080704,0.00,21.25,18.25,19.00,84904209
1211,,d,20080703,0.00,19.75,18.75,19.50,88018231
1211,,d,20080702,0.00,19.75,18.00,19.75,73043908
1211,,d,20080701,0.00,20.00,18.00,18.00,105146126
1211,,d,20080630,0.00,20.25,18.00,20.00,84229840
1211,,d,20080629,0.00,18.75,17.25,18.50,133160279
1211,,d,20080628,0.00,20.75,18.00,19.00,128997536
1211,,d,20080627,0.00,19.00,18.00,19.00,30388963
1211,,d,20080626,0.00,19.25,18.50,19.00,74100406
1211,,d,20080625,0.00,20.50,18.50,19.00,219377409
1211,,d,20080624,0.00,19.00,18.25,18.75,143445394
1211,,d,20080623,0.00,19.50,18.00,18.75,56853835
1211,,d,20080622,0.00,19.75,17.00,18.50,76589251
1211,,d,20080621,0.00,19.00,18.50,18.75,35989810
1211,,d,20080620,0.00,19.25,18.50,18.50,56928135
1211,,d,20080619,0.00,19.00,18.50,18.75,86866588
1211,,d,20080618,0.00,19.25,17.75,19.00,138428573
1211,,d,20080617,0.00,19.75,18.25,19.50,179618903
1211,,d,20080616,0.00,19.00,18.25,18.50,27862172
1211,,d,20080615,0.00,21.75,19.75,19.75,283988924
1211,,d,20080614,0.00,23.00,19.75,21.75,229240534
1211,,d,20080613,0.00,21.00,19.25,21.00,142079064
1211,,d,20080612,0.00,20.00,19.25,19.25,181849009
1211,,d,20080611,0.00,20.25,18.50,20.00,106547866
1211,,d,20080610,0.00,20.25,19.00,19.75,91982846
1211,,d,20080609,0.00,19.25,18.25,18.75,65324021
1211,,d,20080608,0.00,19.00,18.00,18.50,10311243
1211,,d,20080607,0.00,19.00,18.25,18.50,59953101
1211,,d,20080606,0.00,18.75,18.00,18.25,47499006
1211,,d,20080605,0.00,18.75,18.00,18.50,69453441
1211,,d,20080604,0.00,19.25,18.00,18.25,27359397
1211,,d,20080603,0.00,19.00,17.75,18.50,32801860
1211,,d,20080601,0.00,19.75,17.75,19.00,167409974
1211,,d,20080531,0.00,18.00,15.00,18.00,139118533
1211,,d,20080530,0.00,16.50,13.50,16.50,38930852
1211,,d,20080529,0.00,18.00,15.00,15.00,15317786
1211,,d,20080528,0.00,18.00,16.50,16.50,9910078
1211,,d,20080527,0.00,19.00,16.50,18.25,13770594
1211,,d,20080526,0.00,17.50,16.25,17.50,18988900
1211,,d,20080525,0.00,18.00,16.25,16.25,51672662
1211,,d,20080524,0.00,18.75,17.00,18.00,34780225
1211,,d,20080523,0.00,22.75,18.75,18.75,478554241
1211,,d,20080522,0.00,22.25,18.25,20.75,642165864
1211,,d,20080521,0.00,20.25,18.75,20.25,45834984
1211,,d,20080520,0.00,18.50,16.75,18.50,422135488
1211,,d,20080519,0.00,17.00,16.25,17.00,51489054
1211,,d,20080518,0.00,17.25,16.00,16.25,33432502
1211,,d,20080517,0.00,17.00,16.50,16.75,33841820
1211,,d,20080516,0.00,18.00,16.50,17.00,285674274
1211,,d,20080515,0.00,17.50,15.25,17.00,192042601
1211,,d,20080514,0.00,18.50,15.75,16.00,532347923
1211,,d,20080513,0.00,20.25,17.00,17.00,499058738
1211,,d,20080512,0.00,31.00,17.00,18.75,296942520
1211,,d,20080511,0.00,10.00,10.00,10.00,38323288
1211,,d,20080510,0.00,10.00,10.00,10.00,69124321
1211,,d,20080509,0.00,10.00,10.00,10.00,188401041
1211,,d,20080508,0.00,10.00,10.00,10.00,164067644
1212,,d,20120204,0.00,0.00,0.00,0.00,0
1212,,d,20120203,0.00,0.00,0.00,0.00,0
1212,,d,20120202,61.00,61.00,55.25,61.00,569934
1212,,d,20120201,66.50,66.50,60.50,61.00,187912
1212,,d,20120131,73.75,79.00,66.50,66.50,468225
1212,,d,20120130,69.00,73.50,69.00,73.50,143409
1212,,d,20120129,66.00,70.25,66.00,68.50,333142
1212,,d,20120128,61.25,67.50,61.25,65.75,529801
1212,,d,20120127,57.75,61.50,57.75,61.50,587598
1212,,d,20120126,0.00,0.00,0.00,0.00,0
1212,,d,20120125,0.00,0.00,0.00,0.00,0
1212,,d,20120124,57.50,60.50,57.50,60.50,675438
1212,,d,20120123,64.25,72.00,59.25,62.25,641146
1212,,d,20120122,65.50,65.50,65.50,65.50,176514
1212,,d,20120121,68.25,68.25,65.50,65.50,154652
1212,,d,20120120,57.00,68.25,57.00,68.25,175430
1212,,d,20120119,66.00,66.00,63.00,63.00,171974
1212,,d,20120118,66.00,66.00,66.00,66.00,66666
1212,,d,20120117,67.75,67.75,67.75,67.75,94129
1212,,d,20120116,78.25,78.25,75.25,75.25,37863
1212,,d,20120115,79.75,79.75,72.75,72.75,72573
1212,,d,20120114,64.50,72.50,64.50,72.50,70922
1212,,d,20120113,59.25,66.75,59.25,66.75,134429
1212,,d,20120112,61.75,65.25,61.75,65.25,94430
1212,,d,20120111,71.25,75.50,66.75,68.00,549801
1212,,d,20120110,77.25,77.25,73.50,73.50,705454
1212,,d,20120109,78.75,86.50,71.00,81.50,882399
1212,,d,20120108,68.75,83.75,68.75,78.75,911764
1212,,d,20120107,75.25,81.50,67.75,76.25,677316
1212,,d,20120106,0.00,0.00,0.00,0.00,0
1212,,d,20120105,69.00,75.25,62.25,75.25,229829
1212,,d,20120104,61.50,69.00,60.75,69.00,293835
1212,,d,20120103,0.00,0.00,0.00,0.00,0
1212,,d,20120102,60.75,66.75,54.75,66.50,191672
1212,,d,20120101,56.50,60.75,51.25,60.75,113389
1212,,d,20111231,0.00,0.00,0.00,0.00,0
1212,,d,20111230,51.50,56.50,47.10,56.50,184059
1212,,d,20111229,51.00,51.75,51.00,51.75,50377
1212,,d,20111228,0.00,0.00,0.00,0.00,0
1212,,d,20111227,56.50,56.50,56.50,56.50,1000
1212,,d,20111226,51.50,51.50,51.50,51.50,1000
1212,,d,20111225,46.40,47.00,38.60,47.00,205519
1212,,d,20111224,52.25,52.25,42.80,42.80,101000
1212,,d,20111223,43.10,47.50,38.90,47.50,200565
1212,,d,20111222,0.00,0.00,0.00,0.00,0
1212,,d,20111221,43.00,43.20,38.70,43.20,319573
1212,,d,20111220,43.00,43.00,43.00,43.00,1000
1212,,d,20111219,36.20,39.70,33.60,39.70,96827
1212,,d,20111218,0.00,0.00,0.00,0.00,0
1212,,d,20111217,33.50,36.30,33.50,36.30,771401
1212,,d,20111216,29.40,33.00,28.80,33.00,3583142
1212,,d,20111215,30.00,30.00,26.80,30.00,127470
1212,,d,20111214,0.00,0.00,0.00,0.00,0
1212,,d,20111213,29.60,29.60,29.60,29.60,24500
1212,,d,20111212,30.00,30.00,27.50,29.20,110946
1212,,d,20111211,27.80,30.00,27.80,30.00,114000
1212,,d,20111210,30.40,30.40,29.50,30.00,21222
1212,,d,20111209,25.00,27.80,25.00,27.80,72559
1212,,d,20111208,25.30,25.30,25.30,25.30,160705
1212,,d,20111207,25.30,25.30,23.00,23.00,82135
1212,,d,20111206,24.60,24.60,23.00,23.00,1069781
1212,,d,20111205,23.40,26.70,22.40,22.40,1575845
1212,,d,20111204,27.90,28.20,24.80,24.85,966151
1212,,d,20111203,26.70,29.00,26.70,27.50,93944
1212,,d,20111202,29.50,29.50,29.00,29.00,16444
1212,,d,20111201,27.20,29.40,27.20,29.40,105393
1212,,d,20111130,30.90,30.90,28.60,29.00,209981
1212,,d,20111129,0.00,0.00,0.00,0.00,0
1212,,d,20111128,32.30,32.30,30.50,31.00,247122
1212,,d,20111127,27.10,29.40,27.10,29.40,1409181
1212,,d,20111126,24.25,27.50,24.25,26.80,251699
1212,,d,20111125,25.20,28.60,24.65,25.00,720976
1212,,d,20111124,24.70,29.10,24.70,26.00,447551
1212,,d,20111123,27.10,27.50,24.35,26.50,29407
1212,,d,20111122,27.00,28.20,26.90,26.90,68298
1212,,d,20111121,27.10,27.10,25.50,26.50,16063
1212,,d,20111120,27.30,29.70,27.30,27.50,168800
1212,,d,20111119,27.30,28.30,27.00,27.00,40810
1212,,d,20111118,29.90,29.90,27.30,28.30,169471
1212,,d,20111117,28.00,31.90,27.80,29.90,2137142
1212,,d,20111116,30.60,30.60,27.50,29.00,121834
1212,,d,20111115,28.50,30.50,26.60,30.50,158124
1212,,d,20111114,27.20,27.80,23.05,27.80,228869
1212,,d,20111113,27.90,27.90,24.05,25.30,327215
1212,,d,20111112,27.40,27.40,26.60,26.70,151377
1212,,d,20111111,27.50,30.20,26.30,27.00,412031
1212,,d,20111110,24.40,27.50,24.40,27.50,289044
1212,,d,20111109,23.35,25.00,23.35,25.00,112881
1212,,d,20111108,19.90,23.40,19.90,23.40,694725
1212,,d,20111107,20.55,21.30,20.55,21.30,499995
1212,,d,20111106,20.35,21.75,20.00,21.75,1347648
1212,,d,20111105,19.80,19.80,19.80,19.80,478160
1212,,d,20111104,18.00,18.00,15.40,18.00,205053
1212,,d,20111103,16.20,16.40,13.50,16.40,582250
1212,,d,20111102,39.80,39.80,14.95,14.95,68633
1212,,d,20111101,31.20,31.30,31.20,10.00,34887
1212,,d,20111031,34.00,34.00,33.90,33.90,54753
1212,,d,20111030,32.10,32.10,32.10,0.00,145
1212,,d,20111029,32.20,32.20,32.20,32.20,61805
1212,,d,20111028,31.50,34.60,29.90,30.90,126797
1212,,d,20111027,30.00,34.50,30.00,31.60,147561
1212,,d,20111026,0.00,0.00,0.00,0.00,0
1212,,d,20111025,0.00,0.00,0.00,0.00,0
1212,,d,20111024,0.00,0.00,0.00,0.00,0
1212,,d,20111023,0.00,0.00,0.00,0.00,0
1212,,d,20111022,0.00,0.00,0.00,0.00,0
1212,,d,20111021,0.00,0.00,0.00,0.00,0
1212,,d,20111020,0.00,0.00,0.00,0.00,0
1212,,d,20111019,0.00,0.00,0.00,0.00,0
1212,,d,20111018,0.00,0.00,0.00,0.00,0
1212,,d,20111017,0.00,0.00,0.00,0.00,0
1212,,d,20111016,0.00,0.00,0.00,0.00,0
1212,,d,20111012,0.00,0.00,0.00,0.00,0
1212,,d,20101205,0.00,0.00,0.00,0.00,0
1212,,d,20101204,0.00,0.00,0.00,0.00,0
1212,,d,20101203,0.00,0.00,0.00,0.00,0
1212,,d,20101202,0.00,0.00,0.00,0.00,0
1212,,d,20101201,30.20,32.90,30.20,32.90,34519
1212,,d,20101123,31.00,33.20,28.50,30.10,160911
1212,,d,20101122,29.70,30.60,29.70,30.60,13983
1212,,d,20101121,32.60,32.60,32.60,32.60,4173
1212,,d,20101120,0.00,0.00,0.00,0.00,0
1212,,d,20101119,0.00,0.00,0.00,0.00,0
1212,,d,20101118,0.00,0.00,0.00,0.00,0
1212,,d,20101117,0.00,0.00,0.00,0.00,0
1212,,d,20101116,0.00,0.00,0.00,0.00,0
1212,,d,20101115,0.00,0.00,0.00,0.00,0
1212,,d,20101114,32.60,32.60,32.60,32.60,1047
1212,,d,20101113,0.00,0.00,0.00,0.00,0
1212,,d,20101112,31.10,34.10,31.10,32.60,24132
1212,,d,20101111,0.00,0.00,0.00,0.00,0
1212,,d,20101110,31.10,32.00,31.10,31.10,22656
1212,,d,20101109,34.40,34.40,28.50,30.40,38590
1212,,d,20101108,31.50,31.50,31.50,31.50,18676
1212,,d,20101107,30.20,32.10,30.20,32.10,29095
1212,,d,20101106,0.00,0.00,0.00,0.00,0
1212,,d,20101105,0.00,0.00,0.00,0.00,0
1212,,d,20101104,33.00,33.20,33.00,33.20,6308
1212,,d,20101103,0.00,0.00,0.00,0.00,0
1212,,d,20101102,32.40,33.20,32.40,32.80,23934
1212,,d,20101101,0.00,0.00,0.00,0.00,0
1212,,d,20101031,32.20,33.40,32.20,33.40,33860
1212,,d,20101030,0.00,0.00,0.00,0.00,0
1212,,d,20101029,0.00,0.00,0.00,0.00,0
1212,,d,20101028,30.20,34.50,30.20,34.50,116454
1212,,d,20101027,30.60,31.50,30.60,31.50,10714
1212,,d,20101026,31.60,34.60,31.30,33.60,34120
1212,,d,20101025,0.00,0.00,0.00,0.00,0
1212,,d,20101024,30.40,31.80,30.40,31.80,23547
1212,,d,20101023,0.00,0.00,0.00,0.00,0
1212,,d,20101022,32.30,33.00,28.20,33.00,93416
1212,,d,20101021,31.50,33.00,29.20,30.40,72763
1212,,d,20101020,0.00,0.00,0.00,0.00,0
1212,,d,20101019,0.00,0.00,0.00,0.00,0
1212,,d,20101018,31.40,31.70,31.40,31.40,5806
1212,,d,20101017,30.80,31.40,30.80,31.40,17490
1212,,d,20101016,32.80,32.80,32.80,32.80,3000
1212,,d,20101015,32.60,32.80,32.60,32.80,6777
1212,,d,20101014,0.00,0.00,0.00,0.00,0
1212,,d,20101013,31.30,35.30,29.30,35.30,42635
1212,,d,20101012,31.90,32.30,31.90,32.30,26368
1212,,d,20101011,30.50,32.70,30.50,32.70,13127
1212,,d,20101010,0.00,0.00,0.00,0.00,0
1212,,d,20101009,33.50,33.50,33.50,0.00,1
1212,,d,20101008,0.00,0.00,0.00,0.00,0
1212,,d,20101007,33.70,33.70,33.70,33.70,44104
1212,,d,20101006,0.00,0.00,0.00,0.00,0
1212,,d,20101005,0.00,0.00,0.00,0.00,0
1212,,d,20101004,30.40,30.70,30.40,30.70,1065
1212,,d,20101003,30.00,35.30,30.00,30.30,166890
1212,,d,20101002,34.40,34.40,32.10,32.10,12528
1212,,d,20101001,32.20,36.40,31.40,33.60,35945
1212,,d,20100930,31.00,33.30,31.00,33.30,6791
1212,,d,20100929,0.00,0.00,0.00,0.00,0
1212,,d,20100928,30.30,30.80,30.30,30.80,3091
1212,,d,20100927,36.30,37.60,33.00,33.50,12454
1212,,d,20100926,38.90,38.90,35.80,36.40,5393
1212,,d,20100925,42.70,42.70,39.00,39.00,9145
1212,,d,20100924,0.00,0.00,0.00,0.00,0
1212,,d,20100923,39.10,42.80,39.10,42.80,5853
1212,,d,20100922,36.70,39.60,36.70,39.00,5331
1212,,d,20100921,35.60,39.00,35.60,36.00,10999
1212,,d,20100920,0.00,0.00,0.00,0.00,0
1212,,d,20100919,0.00,0.00,0.00,0.00,0
1212,,d,20100918,0.00,0.00,0.00,0.00,0
1212,,d,20100917,36.00,36.00,35.50,35.50,12124
1212,,d,20100916,0.00,0.00,0.00,0.00,0
1212,,d,20100915,0.00,0.00,0.00,0.00,0
1212,,d,20100914,36.10,36.10,36.10,36.10,3758
1212,,d,20100913,0.00,0.00,0.00,0.00,0
1212,,d,20100912,0.00,0.00,0.00,0.00,0
1212,,d,20100911,0.00,0.00,0.00,0.00,0
1212,,d,20100910,0.00,0.00,0.00,0.00,0
1212,,d,20100909,0.00,0.00,0.00,0.00,0
1212,,d,20100908,0.00,0.00,0.00,0.00,0
1212,,d,20100907,30.50,33.00,30.50,32.90,11598
1212,,d,20100906,0.00,0.00,0.00,0.00,0
1212,,d,20100905,30.20,30.20,30.20,30.20,2676
1212,,d,20100904,32.40,32.40,32.40,32.40,3803
1212,,d,20100903,34.10,35.80,33.70,33.70,121838
1212,,d,20100902,36.60,36.60,36.60,36.60,3949
1212,,d,20100901,36.50,37.50,36.50,37.50,13377
1212,,d,20100831,0.00,0.00,0.00,0.00,0
1212,,d,20100830,36.80,37.00,36.20,36.20,15368
1212,,d,20100829,0.00,0.00,0.00,0.00,0
1212,,d,20100828,39.80,39.80,39.80,39.80,34907
1212,,d,20100827,0.00,0.00,0.00,0.00,0
1212,,d,20100826,0.00,0.00,0.00,0.00,0
1212,,d,20100825,0.00,0.00,0.00,0.00,0
1212,,d,20100824,0.00,0.00,0.00,0.00,0
1212,,d,20100823,0.00,0.00,0.00,0.00,0
1212,,d,20100822,41.00,43.70,41.00,43.70,219705
1212,,d,20100821,41.30,41.70,41.30,41.70,4096
1212,,d,20100820,45.10,45.50,40.90,44.50,267729
1212,,d,20100819,0.00,0.00,0.00,0.00,0
1212,,d,20100818,40.00,45.20,37.40,45.20,36956
1212,,d,20100817,0.00,0.00,0.00,0.00,0
1212,,d,20100816,36.00,41.10,36.00,41.10,361454
1212,,d,20100815,0.00,0.00,0.00,0.00,0
1212,,d,20100814,37.80,37.80,37.60,37.60,212010
1212,,d,20100813,34.80,34.80,34.60,34.80,26576
1212,,d,20100812,0.00,0.00,0.00,34.30,0
1212,,d,20100811,29.80,34.30,29.80,34.30,297768
1212,,d,20100810,31.50,31.50,31.50,31.40,1
1212,,d,20100809,36.80,36.80,31.40,31.40,579964
1212,,d,20100808,34.00,34.00,34.00,34.00,217981
1212,,d,20100807,0.00,0.00,0.00,31.60,0
1212,,d,20100806,32.10,35.00,30.00,31.60,267760
1212,,d,20100805,0.00,0.00,0.00,32.00,0
1212,,d,20100804,35.80,38.00,32.00,32.00,305836
1212,,d,20100803,0.00,0.00,0.00,34.90,0
1212,,d,20100802,33.40,35.10,32.30,34.90,31026
1212,,d,20100801,36.90,36.90,32.00,32.00,13237
1212,,d,20100731,32.90,35.30,32.90,35.30,16033
1212,,d,20100730,35.50,36.00,34.00,35.50,13089
1212,,d,20100729,36.50,36.50,33.60,36.30,135593
1212,,d,20100728,37.00,37.30,34.00,37.30,29436
1212,,d,20100727,31.60,38.50,31.60,37.20,713290
1212,,d,20100726,36.40,36.40,35.00,35.00,15705
1212,,d,20100725,35.50,36.50,32.20,36.50,40438
1212,,d,20100724,33.60,35.50,30.70,35.50,76726
1212,,d,20100723,32.90,34.00,30.10,34.00,81548
1212,,d,20100722,0.00,0.00,0.00,33.00,0
1212,,d,20100721,27.10,33.00,27.10,33.00,4374517
1212,,d,20100720,32.30,32.30,30.00,30.00,214515
1212,,d,20100719,36.20,36.20,30.30,32.30,71318
1212,,d,20100718,31.40,33.50,28.60,33.50,57905
1212,,d,20100717,32.00,32.00,31.30,31.30,32952
1212,,d,20100716,31.40,33.10,30.00,33.10,33785
1212,,d,20100715,31.00,31.70,26.50,31.70,304802
1212,,d,20100714,34.60,34.60,28.90,28.90,44613
1212,,d,20100713,32.10,35.90,29.50,32.10,43765
1212,,d,20100712,30.70,33.50,28.30,32.70,21807
1212,,d,20100711,28.90,30.80,25.90,30.80,38642
1212,,d,20100710,26.30,30.00,26.30,28.60,43473
1212,,d,20100709,28.30,31.10,25.60,27.30,41605
1212,,d,20100708,33.40,33.40,28.10,28.30,109913
1212,,d,20100707,31.90,31.90,31.10,31.10,9151
1212,,d,20100706,31.40,31.40,29.00,29.00,47723
1212,,d,20100705,32.10,32.10,32.00,32.00,44582
1212,,d,20100704,34.20,37.30,30.90,31.30,102987
1212,,d,20100703,32.30,34.70,32.30,34.10,33844
1212,,d,20100702,33.30,37.60,30.90,32.10,4068006
1212,,d,20100701,33.50,34.20,33.50,34.20,1241528
1212,,d,20100630,36.20,36.90,36.20,36.90,1121859
1212,,d,20100629,41.20,41.20,39.90,39.90,1482125
1212,,d,20100628,40.90,40.90,38.10,38.10,6145694
1212,,d,20100627,37.40,40.90,34.20,40.90,6107865
1212,,d,20100626,34.20,37.70,31.80,37.70,4595331
1212,,d,20100624,38.10,41.00,34.00,35.30,6329754
1212,,d,20100623,36.00,37.50,32.00,37.50,1308273
1212,,d,20100622,31.80,34.70,28.60,34.70,25417214
1212,,d,20100621,30.60,35.60,30.60,31.70,1475071
1212,,d,20100620,28.20,33.70,28.20,33.70,900558
1212,,d,20100618,28.50,31.20,28.50,31.20,2107594
1212,,d,20100617,27.50,28.40,27.50,28.40,1872983
1212,,d,20100616,29.60,30.30,28.60,28.60,852319
1212,,d,20100615,34.20,36.90,30.90,31.60,2841333
1212,,d,20100614,37.50,38.90,32.70,33.70,2382622
1212,,d,20100613,29.70,35.60,29.70,35.50,717749
1212,,d,20100612,34.70,36.80,31.10,32.70,723083
1212,,d,20100611,34.40,34.40,34.40,34.40,92372
1212,,d,20100610,27.90,33.70,27.90,33.40,327202
1212,,d,20100607,30.90,30.90,30.80,30.80,4423
1212,,d,20100530,32.20,33.80,28.40,30.80,167780
1212,,d,20100527,30.90,31.30,30.90,31.30,2823
1212,,d,20100526,30.80,30.80,30.80,30.80,70656
1212,,d,20100524,32.30,32.30,32.30,32.30,63049
1212,,d,20100522,36.90,38.00,33.60,35.20,278359
1212,,d,20100521,36.40,37.10,36.40,37.10,18181
1212,,d,20100519,40.00,40.00,40.00,40.00,33659
1212,,d,20100518,41.50,41.50,41.50,41.50,32278
1212,,d,20100517,39.10,41.30,39.10,41.30,22809
1212,,d,20100515,50.75,50.75,42.30,42.40,76084
1212,,d,20100514,47.40,47.40,44.90,46.20,147639
1212,,d,20100512,48.80,49.70,48.80,49.70,15469
1212,,d,20100509,52.00,52.00,52.00,52.00,10000
1212,,d,20100508,53.25,53.25,48.50,50.75,22753
1212,,d,20100506,50.75,53.50,50.75,53.50,45322
1212,,d,20100505,55.50,55.50,55.50,55.50,2055
1212,,d,20100504,55.50,55.50,55.50,55.50,53418
1212,,d,20100503,60.00,60.00,59.75,60.00,19768
1212,,d,20100502,58.50,58.50,58.25,58.25,26634
1212,,d,20100501,55.25,55.25,55.25,55.25,125600
1212,,d,20100430,54.50,54.50,52.75,52.75,137651
1212,,d,20100428,51.00,51.00,51.00,51.00,4470
1212,,d,20100427,51.25,52.50,50.75,51.25,121675
1212,,d,20100425,52.75,52.75,47.40,48.40,61858
1212,,d,20100424,58.50,63.75,52.50,52.50,208777
1212,,d,20100422,56.25,58.00,56.25,58.00,147578
1212,,d,20100421,60.00,61.00,60.00,61.00,85427
1212,,d,20100420,60.50,62.00,60.50,62.00,153612
1212,,d,20100419,68.25,68.25,63.75,63.75,191667
1212,,d,20100418,62.25,62.25,62.25,62.25,345500
1212,,d,20100417,67.25,70.50,61.25,62.75,20348
1212,,d,20100416,65.25,67.50,65.25,67.50,128187
1212,,d,20100415,74.25,87.00,71.75,71.75,156474
1212,,d,20100414,76.25,79.25,76.25,79.25,131722
1212,,d,20100413,82.75,82.75,82.50,82.50,315177
1212,,d,20100412,79.00,88.75,77.25,79.00,306836
1212,,d,20100411,90.75,90.75,83.00,84.75,282224
1212,,d,20100410,99.25,99.25,90.00,90.00,325696
1212,,d,20100409,108.75,115.25,96.75,98.75,358712
1212,,d,20100408,106.25,112.25,106.25,106.25,238981
1212,,d,20100407,111.75,111.75,102.75,102.75,404575
1212,,d,20100406,105.50,111.50,105.50,111.50,185016
1212,,d,20100404,105.75,105.75,104.25,104.25,62859
1212,,d,20100403,83.75,101.25,83.75,96.50,253660
1212,,d,20100402,89.75,94.50,88.50,92.25,282004
1212,,d,20100401,86.75,86.75,80.25,86.75,429294
1212,,d,20100331,81.00,98.75,81.00,89.00,133408
1212,,d,20100330,77.00,90.75,77.00,90.00,96342
1212,,d,20100329,73.75,84.25,73.75,84.25,34618
1212,,d,20100328,71.00,78.50,64.75,78.25,105823
1212,,d,20100327,68.50,79.25,65.25,71.50,340629
1212,,d,20100326,74.50,74.50,66.00,72.25,552542
1212,,d,20100325,64.50,72.25,63.00,72.25,65095
1212,,d,20100324,60.00,69.25,57.25,69.25,367344
1212,,d,20100323,63.50,63.50,63.50,63.50,3000
1212,,d,20100322,47.70,57.75,47.70,57.75,43172
1212,,d,20100321,49.10,54.25,45.50,52.50,48749
1212,,d,20100320,49.40,49.40,40.60,49.40,232128
1212,,d,20100319,53.75,53.75,44.40,45.00,336201
1212,,d,20100317,44.70,49.10,44.70,49.10,16424
1212,,d,20100316,41.00,44.70,41.00,44.70,19872
1212,,d,20100315,38.80,42.60,38.80,40.90,43179
1212,,d,20100314,38.80,38.80,38.80,38.80,12573
1212,,d,20100311,44.50,45.60,44.50,44.80,2524
1212,,d,20100310,48.90,48.90,48.90,48.90,30616
1212,,d,20100309,45.00,45.40,45.00,45.40,5583
1212,,d,20100308,41.10,48.80,41.10,48.70,38099
1212,,d,20100307,42.50,44.70,42.50,44.70,5783
1212,,d,20100306,45.40,46.90,45.40,46.90,15000
1212,,d,20100305,44.10,45.30,44.10,45.20,5447
1212,,d,20100304,44.90,49.00,44.90,49.00,18486
1212,,d,20100303,51.00,51.00,46.30,49.50,25836
1212,,d,20100302,56.25,56.25,51.00,51.00,113570
1212,,d,20100301,57.00,57.00,56.00,56.50,4085
1212,,d,20100228,58.50,58.50,54.75,57.75,7169
1212,,d,20100227,53.50,58.75,53.50,58.50,2033
1212,,d,20100226,51.50,53.50,47.30,53.50,16730
1212,,d,20100225,48.00,52.00,46.00,52.00,97385
1212,,d,20100224,47.00,47.40,45.20,47.40,21991
1212,,d,20100223,46.50,46.50,38.20,43.60,68217
1212,,d,20100222,34.80,42.30,34.80,42.30,664255
1212,,d,20100220,51.50,62.25,51.50,38.50,372868
1212,,d,20100219,54.00,64.25,53.25,56.75,418705
1212,,d,20100218,56.00,58.75,56.00,58.75,108551
1212,,d,20100217,56.00,61.25,53.50,61.25,663233
1212,,d,20100216,55.00,56.75,55.00,55.75,92713
1212,,d,20100215,48.50,53.00,44.20,53.00,743079
1212,,d,20100214,49.30,53.00,48.40,48.40,507662
1212,,d,20100213,46.00,48.80,45.40,48.80,246518
1212,,d,20100212,44.80,44.80,37.10,44.50,582357
1212,,d,20100209,35.00,40.80,35.00,40.80,167746
1212,,d,20100206,0.00,0.00,0.00,37.10,0
1212,,d,20100107,0.00,0.00,0.00,37.10,0
1212,,d,20100106,0.00,37.10,33.70,37.10,1326358
1212,,d,20100105,0.00,0.00,0.00,33.80,0
1212,,d,20100104,0.00,33.80,33.10,33.80,165629
1212,,d,20100103,0.00,33.90,31.00,33.10,1142034
1212,,d,20100102,0.00,31.50,30.90,30.90,144204
1212,,d,20100101,0.00,31.70,30.60,30.90,212662
1212,,d,20091231,0.00,31.00,28.00,30.50,59091
1212,,d,20091230,0.00,31.50,31.00,31.00,47173
1212,,d,20091229,0.00,30.60,30.60,30.60,5082
1212,,d,20091228,0.00,32.30,30.70,30.90,4833
1212,,d,20091227,0.00,32.50,32.30,32.50,16420
1212,,d,20091226,0.00,32.50,32.50,32.50,4547
1212,,d,20091225,0.00,32.40,32.40,32.40,672
1212,,d,20091224,0.00,32.50,29.00,32.50,37718
1212,,d,20091223,0.00,33.20,30.10,31.50,181308
1212,,d,20091222,0.00,33.20,33.00,33.20,14768
1212,,d,20091221,0.00,34.50,34.50,34.50,9529
1212,,d,20091220,0.00,42.20,38.30,38.30,3363
1212,,d,20091219,0.00,42.50,42.20,42.50,93221
1212,,d,20091218,0.00,51.50,46.40,46.40,41399
1212,,d,20091217,0.00,51.75,50.50,51.50,3608
1212,,d,20091216,0.00,51.75,51.75,51.75,12490
1212,,d,20091215,0.00,57.25,57.25,57.25,9379
1212,,d,20091214,0.00,63.50,63.50,63.50,11555
1212,,d,20091213,0.00,70.50,64.75,70.50,5143
1212,,d,20091212,0.00,74.00,69.25,70.50,23525
1212,,d,20091211,0.00,85.50,75.50,75.50,15838
1212,,d,20091210,0.00,88.00,78.25,83.75,3514
1212,,d,20091209,0.00,0.00,0.00,82.75,0
1212,,d,20091208,0.00,83.00,68.00,82.75,24566
1212,,d,20091207,0.00,77.00,66.50,75.50,25387
1212,,d,20091206,0.00,70.00,70.00,70.00,857
1212,,d,20091205,0.00,0.00,0.00,70.00,0
1212,,d,20091204,0.00,70.00,64.00,70.00,6798
1212,,d,20091203,0.00,72.00,64.00,64.00,13153
1212,,d,20091202,0.00,71.00,71.00,71.00,972
1212,,d,20091201,0.00,64.75,64.75,64.75,620
1212,,d,20091130,0.00,59.00,54.00,59.00,6766
1212,,d,20091129,0.00,54.00,54.00,54.00,2177
1212,,d,20091128,0.00,55.00,53.00,53.00,3877
1212,,d,20091127,0.00,0.00,0.00,53.00,0
1212,,d,20091126,0.00,0.00,0.00,53.00,0
1212,,d,20091125,0.00,53.00,53.00,53.00,941
1212,,d,20091124,0.00,49.50,45.00,49.50,19386
1212,,d,20091123,0.00,45.00,45.00,45.00,6975
1212,,d,20091122,0.00,45.00,45.00,45.00,1229
1212,,d,20091121,0.00,47.00,45.00,45.00,3513
1212,,d,20091120,0.00,45.00,43.00,45.00,26596
1212,,d,20091119,0.00,0.00,0.00,44.00,0
1212,,d,20091118,0.00,44.00,44.00,44.00,3726
1212,,d,20091116,0.00,44.00,44.00,44.00,4401
1212,,d,20091115,0.00,44.00,44.00,44.00,4866
1212,,d,20091114,0.00,44.00,44.00,44.00,1575
1212,,d,20091113,0.00,0.00,0.00,44.00,0
1212,,d,20091112,0.00,44.00,37.00,44.00,36947
1212,,d,20091111,0.00,40.00,40.00,40.00,6581
1212,,d,20091110,0.00,40.00,40.00,40.00,4505
1212,,d,20091109,0.00,45.00,40.50,40.50,9328
1212,,d,20091108,0.00,45.00,45.00,45.00,2219
1212,,d,20091107,0.00,45.00,45.00,45.00,650
1212,,d,20091106,0.00,45.00,45.00,45.00,2554
1212,,d,20091105,0.00,45.00,45.00,45.00,3752
1212,,d,20091104,0.00,50.00,45.00,45.00,13135
1212,,d,20091103,0.00,50.00,50.00,50.00,14591
1212,,d,20091102,0.00,50.00,50.00,50.00,4829
1212,,d,20091101,0.00,50.00,45.00,50.00,29739
1212,,d,20091031,0.00,49.00,45.00,49.00,27082
1212,,d,20091030,0.00,55.00,49.50,49.50,33558
1212,,d,20091029,0.00,59.00,53.25,55.00,33957
1212,,d,20091028,0.00,59.00,59.00,59.00,2057
1212,,d,20091027,0.00,59.00,59.00,59.00,2441
1212,,d,20091026,0.00,59.00,58.00,59.00,11324
1212,,d,20091025,0.00,59.00,59.00,59.00,5562
1212,,d,20091024,0.00,59.00,59.00,59.00,3751
1212,,d,20091023,0.00,59.00,59.00,59.00,23825
1212,,d,20091022,0.00,59.00,59.00,59.00,7638
1212,,d,20091021,0.00,59.00,59.00,59.00,7181
1212,,d,20091020,0.00,0.00,0.00,59.00,0
1212,,d,20091019,0.00,59.00,59.00,59.00,206884
1212,,d,20091018,0.00,59.00,59.00,59.00,1326
1212,,d,20091017,0.00,59.00,59.00,59.00,3813
1212,,d,20091016,0.00,0.00,0.00,59.25,0
1212,,d,20091015,0.00,0.00,0.00,59.25,0
1212,,d,20091014,0.00,0.00,0.00,59.25,0
1212,,d,20091013,0.00,0.00,0.00,59.25,0
1212,,d,20091012,0.00,0.00,0.00,59.25,0
1212,,d,20091011,0.00,0.00,0.00,59.25,0
1212,,d,20091010,0.00,0.00,0.00,59.25,0
1212,,d,20091009,0.00,0.00,0.00,59.25,0
1212,,d,20090501,0.00,0.00,0.00,59.25,0
1212,,d,20090424,0.00,0.00,0.00,59.25,0
1212,,d,20090423,0.00,59.25,54.00,59.25,6496
1212,,d,20090422,0.00,54.00,54.00,54.00,7407
1212,,d,20090421,0.00,54.00,54.00,54.00,1466
1212,,d,20090420,0.00,54.00,54.00,54.00,8352
1212,,d,20090419,0.00,54.00,54.00,54.00,1186
1212,,d,20090418,0.00,54.00,54.00,54.00,406
1212,,d,20090416,0.00,54.00,49.00,54.00,7857
1212,,d,20090415,0.00,57.00,54.00,54.00,4832
1212,,d,20090414,0.00,57.75,57.75,57.75,605
1212,,d,20090404,0.00,70.00,64.00,64.00,27040
1212,,d,20090401,0.00,71.00,71.00,71.00,2136
1212,,d,20090331,0.00,75.00,71.00,71.00,4116
1212,,d,20090330,0.00,75.00,75.00,75.00,1219
1212,,d,20090329,0.00,74.00,74.00,74.00,2416
1212,,d,20090328,0.00,74.00,74.00,74.00,702
1212,,d,20090327,0.00,74.00,74.00,74.00,326
1212,,d,20090326,0.00,82.00,74.00,74.00,11394
1212,,d,20090325,0.00,82.00,74.00,82.00,100969
1212,,d,20090324,0.00,82.00,82.00,82.00,935
1212,,d,20090323,0.00,82.00,75.00,82.00,7034
1212,,d,20090322,0.00,77.00,75.00,75.75,7870
1212,,d,20090321,0.00,77.00,77.00,77.00,902
1212,,d,20090320,0.00,77.00,76.00,77.00,35261
1212,,d,20090319,0.00,79.00,77.00,77.75,40876
1212,,d,20090318,0.00,79.00,71.25,79.00,122287
1212,,d,20090317,0.00,79.00,79.00,79.00,427
1212,,d,20090316,0.00,87.00,79.00,79.00,20856
1212,,d,20090315,0.00,89.00,79.00,87.00,50643
1212,,d,20090314,0.00,88.00,77.00,87.00,45274
1212,,d,20090313,0.00,85.00,85.00,85.00,1735
1212,,d,20090312,0.00,85.00,85.00,85.00,1432
1212,,d,20090310,0.00,85.75,85.75,85.75,1237
1212,,d,20090309,0.00,78.00,74.00,78.00,2354
1212,,d,20090308,0.00,71.00,71.00,71.00,5532
1212,,d,20090307,0.00,71.00,71.00,71.00,411
1212,,d,20090306,0.00,71.00,71.00,71.00,727
1212,,d,20090305,0.00,72.00,71.00,71.00,18229
1212,,d,20090304,0.00,72.00,72.00,72.00,3036
1212,,d,20090303,0.00,72.00,71.00,72.00,44451
1212,,d,20090302,0.00,74.00,65.75,72.00,112510
1212,,d,20090301,0.00,78.00,65.75,73.00,26502
1212,,d,20090228,0.00,73.00,72.00,73.00,3923
1212,,d,20090227,0.00,72.00,72.00,72.00,2500
1212,,d,20090226,0.00,72.00,72.00,72.00,1798
1212,,d,20090225,0.00,72.00,67.00,72.00,22677
1212,,d,20090224,0.00,69.00,65.00,67.00,8733
1212,,d,20090223,0.00,65.00,65.00,65.00,3901
1212,,d,20090222,0.00,65.00,65.00,65.00,2577
1212,,d,20090221,0.00,73.00,65.75,65.75,31909
1212,,d,20090220,0.00,74.00,72.00,73.00,8658
1212,,d,20090219,0.00,82.00,74.75,74.75,26679
1212,,d,20090218,0.00,91.00,82.00,83.00,27984
1212,,d,20090217,0.00,101.00,91.00,91.00,23986
1212,,d,20090216,0.00,101.00,91.00,101.00,14105
1212,,d,20090215,0.00,103.00,101.00,101.00,8805
1212,,d,20090213,0.00,101.00,101.00,101.00,929
1212,,d,20090212,0.00,101.00,101.00,101.00,2585
1212,,d,20090211,0.00,101.00,101.00,101.00,885
1212,,d,20090206,0.00,101.00,101.00,101.00,975
1212,,d,20090205,0.00,101.00,101.00,101.00,2982
1212,,d,20090204,0.00,101.00,101.00,101.00,797
1212,,d,20090202,0.00,101.00,101.00,101.00,2474
1212,,d,20090131,0.00,101.00,101.00,101.00,1778
1212,,d,20090130,0.00,101.00,101.00,101.00,3446
1212,,d,20090129,0.00,101.00,101.00,101.00,1859
1212,,d,20090128,0.00,100.00,100.00,100.00,7777
1212,,d,20090126,0.00,99.00,99.00,99.00,19726
1212,,d,20090125,0.00,99.00,99.00,99.00,145
1212,,d,20090124,0.00,99.00,99.00,99.00,7441
1212,,d,20090123,0.00,99.00,99.00,99.00,14268
1212,,d,20090119,0.00,108.00,96.00,99.00,314585
1212,,d,20090118,0.00,99.00,99.00,99.00,20732
1212,,d,20090117,0.00,99.00,99.00,99.00,10386
1212,,d,20090116,0.00,99.00,99.00,99.00,6246
1212,,d,20090111,0.00,99.00,98.00,99.00,78130
1212,,d,20090110,0.00,98.00,86.50,98.00,323224
1212,,d,20090109,0.00,96.00,81.00,96.00,114666
1212,,d,20090108,0.00,93.00,90.00,90.00,38266
1212,,d,20090107,0.00,92.25,84.00,92.25,9304
1212,,d,20090103,0.00,75.00,71.00,74.00,187022
1212,,d,20090102,0.00,74.75,70.00,71.00,20754
1212,,d,20090101,0.00,69.00,67.00,68.00,9296
1212,,d,20081231,0.00,68.00,65.00,68.00,7436
1212,,d,20081229,0.00,65.00,65.00,65.00,1189
1212,,d,20081228,0.00,65.00,65.00,65.00,14111
1212,,d,20081227,0.00,65.00,65.00,65.00,2043
1212,,d,20081226,0.00,71.50,65.00,65.00,13299
1212,,d,20081225,0.00,65.00,65.00,65.00,3607
1212,,d,20081224,0.00,65.00,65.00,65.00,5708
1212,,d,20081223,0.00,66.00,65.00,65.75,12617
1212,,d,20081222,0.00,76.00,66.00,66.00,28270
1212,,d,20081221,0.00,73.00,73.00,73.00,6041
1212,,d,20081220,0.00,74.00,66.00,73.75,78092
1212,,d,20081219,0.00,88.00,72.25,72.25,51866
1212,,d,20081218,0.00,90.00,80.25,80.25,25594
1212,,d,20081217,0.00,89.00,89.00,89.00,1182
1212,,d,20081215,0.00,89.00,89.00,89.00,4159
1212,,d,20081212,0.00,89.00,73.00,89.00,23901
1212,,d,20081208,0.00,81.00,68.00,81.00,5795
1212,,d,20081207,0.00,75.50,62.00,75.50,6478
1212,,d,20081206,0.00,68.75,67.00,68.75,6800
1212,,d,20081205,0.00,62.50,62.50,62.50,181111
1212,,d,20081204,0.00,57.00,57.00,57.00,2900
1212,,d,20081203,0.00,52.05,52.05,52.05,1000
1212,,d,20081202,0.00,47.45,47.45,47.45,1000
1212,,d,20081201,0.00,43.25,43.25,43.25,1000
1212,,d,20081129,0.00,39.45,39.45,39.45,2222
1212,,d,20081128,0.00,35.95,35.95,35.95,1000
1212,,d,20081127,0.00,32.75,32.75,32.75,2222
1212,,d,20081125,0.00,29.85,29.85,29.85,1050
1212,,d,20081124,0.00,27.25,27.25,27.25,1000
1212,,d,20081123,0.00,24.80,24.80,24.80,1000
1212,,d,20081121,0.00,22.55,22.55,22.55,1500
1212,,d,20081120,0.00,20.50,20.50,20.50,1500
1212,,d,20081119,0.00,18.65,18.65,18.65,1500
1212,,d,20081118,0.00,17.00,17.00,17.00,1500
1212,,d,20081117,0.00,15.50,15.50,15.50,1666
1212,,d,20081116,0.00,14.25,14.25,14.25,1500
1212,,d,20081113,0.00,13.00,13.00,13.00,1500
1212,,d,20081111,0.00,12.00,12.00,12.00,2000
1212,,d,20081110,0.00,11.00,11.00,11.00,2900
1212,,d,20081104,0.00,78.00,78.00,78.00,1283
1212,,d,20081031,0.00,71.00,71.00,71.00,14418
1212,,d,20081030,0.00,71.00,71.00,71.00,10322
1212,,d,20081029,0.00,72.75,63.00,72.00,17473
1212,,d,20081027,0.00,69.00,69.00,69.00,38067
1212,,d,20081026,0.00,76.00,69.00,69.00,121713
1212,,d,20081018,0.00,76.00,76.00,76.00,632
1212,,d,20081014,0.00,77.00,77.00,77.00,2229
1212,,d,20081013,0.00,77.00,77.00,77.00,1000
1212,,d,20081011,0.00,74.00,74.00,74.00,1000
1212,,d,20081006,0.00,83.00,82.00,82.00,23612
1212,,d,20080928,0.00,83.00,80.25,83.00,29354
1212,,d,20080927,0.00,89.00,89.00,89.00,12526
1212,,d,20080926,0.00,90.00,89.00,89.00,30560
1212,,d,20080925,0.00,92.00,84.00,91.00,205839
1212,,d,20080924,0.00,92.00,92.00,92.00,800
1212,,d,20080923,0.00,88.75,88.75,88.75,3928
1212,,d,20080922,0.00,80.75,80.75,80.75,2055
1212,,d,20080921,0.00,73.50,73.50,73.50,2030
1212,,d,20080919,0.00,67.00,55.00,67.00,313578
1212,,d,20080918,0.00,61.50,56.00,61.00,784100
1212,,d,20080917,0.00,63.75,53.00,56.00,281636
1212,,d,20080916,0.00,70.25,57.75,58.00,2870070
1212,,d,20080915,0.00,78.00,64.00,64.00,2394575
1212,,d,20080914,0.00,71.00,58.50,71.00,10172873
1212,,d,20080913,0.00,65.00,53.75,64.75,5481301
1212,,d,20080912,0.00,71.00,59.50,59.50,604847
1212,,d,20080911,0.00,67.00,60.00,66.00,1110942
1212,,d,20080910,0.00,62.00,56.25,60.95,6534695
1212,,d,20080909,0.00,71.50,58.50,62.50,184141
1212,,d,20080908,0.00,65.00,65.00,65.00,600000
1212,,d,20080827,0.00,71.50,64.00,66.00,209478
1212,,d,20080826,0.00,65.00,63.00,65.00,36893
1212,,d,20080825,0.00,73.00,60.75,65.00,1741560
1212,,d,20080824,0.00,67.50,61.00,67.50,294157
1212,,d,20080823,0.00,82.00,67.50,67.50,3628605
1212,,d,20080822,0.00,75.50,65.00,75.00,1089624
1212,,d,20080821,0.00,74.05,65.00,69.00,690331
1212,,d,20080820,0.00,67.45,58.55,67.45,4013439
1212,,d,20080819,0.00,72.00,61.20,61.35,843825
1212,,d,20080818,0.00,68.00,63.50,68.00,350936
1212,,d,20080817,0.00,68.25,61.75,63.10,4061186
1212,,d,20080816,0.00,66.00,60.00,62.05,574541
1212,,d,20080815,0.00,66.00,59.05,60.00,5870501
1212,,d,20080814,0.00,77.00,64.50,64.60,2743105
1212,,d,20080813,0.00,82.50,70.20,70.20,6433206
1212,,d,20080812,0.00,79.00,71.10,77.95,3124213
1212,,d,20080811,0.00,80.00,69.30,79.00,7650720
1212,,d,20080810,0.00,77.00,77.00,77.00,800000
1212,,d,20080809,0.00,85.25,69.75,85.25,12114866
1212,,d,20080807,0.00,77.50,64.25,77.50,161790
1212,,d,20080803,0.00,70.50,63.50,70.50,728058
1212,,d,20080802,0.00,64.25,64.25,64.25,1342573
1212,,d,20080801,0.00,58.50,51.50,58.50,77500
1212,,d,20080731,0.00,64.25,53.25,53.25,205685
1212,,d,20080730,0.00,68.00,58.50,58.50,475913
1212,,d,20080729,0.00,73.50,60.75,62.00,958518
1212,,d,20080728,0.00,76.75,66.00,67.00,913236
1212,,d,20080727,0.00,73.00,72.75,72.75,1143722
1212,,d,20080726,0.00,89.00,80.75,80.75,932573
1212,,d,20080714,0.00,90.00,74.25,89.50,500847
1212,,d,20080713,0.00,85.00,72.00,82.50,1800515
1212,,d,20080712,0.00,82.00,70.25,80.00,506200
1212,,d,20080711,0.00,82.00,70.00,78.00,1271362
1212,,d,20080709,0.00,77.00,63.25,77.00,479000
1212,,d,20080708,0.00,70.00,60.00,70.00,2371069
1212,,d,20080707,0.00,77.00,63.25,63.75,1054312
1212,,d,20080706,0.00,81.00,66.75,70.00,4309559
1212,,d,20080705,0.00,77.00,71.25,74.00,1294487
1212,,d,20080704,0.00,81.00,72.00,79.00,3371089
1212,,d,20080703,0.00,80.00,80.00,80.00,127000
1212,,d,20080702,0.00,74.75,61.50,74.75,7734842
1212,,d,20080701,0.00,82.50,67.50,68.25,1467451
1212,,d,20080630,0.00,79.00,65.00,75.00,2414304
1212,,d,20080629,0.00,199.00,59.25,72.00,3586229
1212,,d,20080628,0.00,79.00,65.00,65.75,17344481
1212,,d,20080627,0.00,88.00,72.00,72.00,3618153
1212,,d,20080626,0.00,80.00,70.50,80.00,658222
1212,,d,20080625,0.00,94.00,77.75,78.00,7982262
1212,,d,20080624,0.00,103.00,85.25,86.25,4964222
1212,,d,20080623,0.00,94.50,80.00,94.50,5069863
1212,,d,20080622,0.00,93.50,80.00,86.00,1904334
1212,,d,20080621,0.00,94.00,78.25,85.50,8761978
1212,,d,20080620,0.00,100.00,82.00,86.00,7571077
1212,,d,20080619,0.00,91.50,77.00,91.00,10635268
1212,,d,20080618,0.00,95.00,83.25,83.25,10508497
1212,,d,20080617,0.00,104.50,92.50,92.50,4222666
1212,,d,20080616,0.00,116.75,102.75,102.75,2120907
1212,,d,20080615,0.00,114.00,97.25,114.00,1801546
1212,,d,20080614,0.00,107.00,103.75,105.50,2552609
1212,,d,20080613,0.00,117.75,103.00,115.25,6882788
1310,,d,20120204,35.00,35.00,35.00,35.00,840000
1310,,d,20120203,31.90,31.90,31.90,31.90,877613
1310,,d,20120202,28.80,29.00,28.80,29.00,2000
1310,,d,20120201,29.20,31.90,26.20,31.90,1909541
1310,,d,20120131,31.90,35.00,28.80,29.00,1459392
1310,,d,20120130,29.00,31.90,28.60,31.90,1181878
1310,,d,20120129,31.90,31.90,28.90,29.00,1104378
1310,,d,20120128,32.40,34.90,29.00,29.00,1021731
1310,,d,20120127,29.70,33.40,29.70,32.20,763602
1310,,d,20120126,31.30,31.50,31.30,31.50,65143
1310,,d,20120125,0.00,0.00,0.00,0.00,0
1310,,d,20120124,28.60,31.20,28.10,31.20,643039
1310,,d,20120123,33.20,36.30,29.80,30.80,618905
1310,,d,20120122,33.80,33.80,32.50,33.10,171036
1310,,d,20120121,36.80,36.80,34.40,35.30,193332
1310,,d,20120120,30.70,36.90,30.70,36.90,87625
1310,,d,20120119,32.30,34.00,30.10,34.00,588885
1310,,d,20120118,31.50,34.70,31.50,31.80,334110
1310,,d,20120117,35.80,35.80,32.90,33.00,88081
1310,,d,20120116,38.00,38.00,36.50,36.50,48353
1310,,d,20120115,38.20,38.20,34.60,34.60,115042
1310,,d,20120114,29.90,34.80,29.90,34.80,77457
1310,,d,20120113,33.00,38.90,32.80,32.80,158058
1310,,d,20120112,34.90,35.90,32.30,35.90,77820
1310,,d,20120111,36.80,39.80,35.00,35.00,469676
1310,,d,20120110,36.30,37.00,36.30,37.00,344992
1310,,d,20120109,35.00,38.30,31.60,37.80,597425
1310,,d,20120108,33.80,36.60,33.80,35.00,424706
1310,,d,20120107,31.60,37.90,31.60,33.30,241059
1310,,d,20120106,0.00,0.00,0.00,0.00,0
1310,,d,20120105,33.80,40.60,33.80,34.80,129322
1310,,d,20120104,33.60,38.50,32.30,37.40,159050
1310,,d,20120103,35.00,35.00,35.00,35.00,13737
1310,,d,20120102,42.10,44.70,38.30,38.30,54951
1310,,d,20120101,0.00,0.00,0.00,0.00,0
1310,,d,20111231,41.70,41.70,41.70,41.70,35379
1310,,d,20111230,33.60,38.40,33.60,38.10,36701
1310,,d,20111229,0.00,0.00,0.00,0.00,0
1310,,d,20111228,34.70,35.30,34.70,35.30,27297
1310,,d,20111227,41.90,41.90,35.60,37.10,81055
1310,,d,20111226,42.40,42.40,35.80,39.00,34918
1310,,d,20111225,0.00,0.00,0.00,0.00,0
1310,,d,20111224,0.00,0.00,0.00,0.00,0
1310,,d,20111223,35.20,38.70,35.20,38.70,17003
1310,,d,20111222,38.60,38.60,35.40,35.40,23736
1310,,d,20111221,35.20,39.30,35.20,39.30,166295
1310,,d,20111220,35.10,39.10,35.10,39.10,314542
1310,,d,20111219,0.00,0.00,0.00,0.00,0
1310,,d,20111218,31.90,38.90,31.90,38.90,121070
1310,,d,20111217,31.40,35.40,31.40,35.40,301917
1310,,d,20111216,31.30,34.90,31.30,34.80,180357
1310,,d,20111215,31.10,34.70,31.10,34.70,146156
1310,,d,20111214,32.20,34.50,32.20,34.50,19780
1310,,d,20111213,0.00,0.00,0.00,0.00,0
1310,,d,20111212,33.00,33.00,33.00,33.00,555
1310,,d,20111211,30.00,30.00,30.00,30.00,555
1310,,d,20111210,27.30,27.30,27.30,27.30,777
1310,,d,20111209,24.85,24.85,24.85,24.85,108494
1310,,d,20111208,0.00,0.00,0.00,0.00,0
1310,,d,20111207,22.60,22.60,22.60,22.60,777
1310,,d,20111206,20.55,20.55,20.55,20.55,777
1310,,d,20111205,18.70,18.70,18.70,18.70,232282
1310,,d,20111204,20.70,20.70,17.00,17.00,108416
1310,,d,20111203,18.85,18.85,18.85,18.85,2222
1310,,d,20111202,20.95,20.95,20.95,20.95,213681
1310,,d,20111201,0.00,0.00,0.00,0.00,0
1310,,d,20111130,19.05,19.05,19.05,19.05,48473
1310,,d,20111129,21.15,21.15,17.35,17.35,98353
1310,,d,20111128,19.25,19.25,19.25,19.25,188998
1310,,d,20111127,17.50,19.25,17.50,17.50,58451
1310,,d,20111126,17.90,17.90,17.50,17.50,115401
1310,,d,20111125,19.00,20.05,18.90,18.90,52879
1310,,d,20111124,18.85,19.75,18.85,19.30,16514
1310,,d,20111123,19.05,20.15,19.05,20.15,4396
1310,,d,20111122,19.05,21.50,18.00,21.15,27790
1310,,d,20111121,0.00,0.00,0.00,0.00,0
1310,,d,20111120,19.50,19.60,18.90,19.60,40000
1310,,d,20111119,19.75,19.75,19.75,19.75,6295
1310,,d,20111118,21.40,21.40,19.65,20.90,33014
1310,,d,20111117,21.80,21.80,21.80,21.80,5937
1310,,d,20111116,21.15,21.15,21.15,21.15,4896
1310,,d,20111115,22.55,22.55,19.65,20.10,28108
1310,,d,20111114,25.70,25.70,21.65,21.75,41911
1310,,d,20111113,26.20,26.20,23.30,24.05,137095
1310,,d,20111112,25.00,25.00,25.00,25.00,6696
1310,,d,20111111,24.55,25.10,23.20,24.90,61193
1310,,d,20111110,22.90,22.90,22.90,22.90,65902
1310,,d,20111109,0.00,0.00,0.00,0.00,0
1310,,d,20111108,22.60,23.10,22.60,23.10,100271
1310,,d,20111107,24.05,24.05,24.05,24.05,56859
1310,,d,20111106,26.10,26.10,26.10,26.10,35590
1310,,d,20111105,28.70,28.70,28.70,28.70,31977
1310,,d,20111104,29.40,31.60,29.40,31.60,28598
1310,,d,20111103,32.50,32.50,32.50,32.50,65500
1310,,d,20111102,43.60,43.60,19.50,35.60,120104
1310,,d,20111101,37.50,38.80,37.50,10.00,92580
1310,,d,20111031,40.70,40.70,40.70,40.70,38205
1310,,d,20111030,40.10,40.10,40.10,40.10,26121
1310,,d,20111029,40.70,40.70,40.70,40.70,77056
1310,,d,20111028,40.30,44.80,37.70,39.20,164889
1310,,d,20111027,40.60,48.60,40.60,41.50,218353
1310,,d,20111026,0.00,0.00,0.00,0.00,0
1310,,d,20111025,0.00,0.00,0.00,0.00,0
1310,,d,20111024,0.00,0.00,0.00,0.00,0
1310,,d,20111023,0.00,0.00,0.00,0.00,0
1310,,d,20111022,0.00,0.00,0.00,0.00,0
1310,,d,20111021,0.00,0.00,0.00,0.00,0
1310,,d,20111020,0.00,0.00,0.00,0.00,0
1310,,d,20111019,0.00,0.00,0.00,0.00,0
1310,,d,20111018,0.00,0.00,0.00,0.00,0
1310,,d,20111017,0.00,0.00,0.00,0.00,0
1310,,d,20111016,0.00,0.00,0.00,0.00,0
1310,,d,20111012,0.00,0.00,0.00,0.00,0
1310,,d,20101205,43.30,44.40,39.40,44.40,271234
1310,,d,20101204,43.00,43.70,38.90,43.70,200800
1310,,d,20101203,42.60,43.20,38.70,43.20,100800
1310,,d,20101202,38.60,42.90,38.60,42.90,196631
1310,,d,20101201,42.80,42.80,42.80,42.80,5901
1310,,d,20101123,40.50,48.70,40.50,45.00,1418105
1310,,d,20101122,50.25,50.25,45.00,45.00,2183029
1310,,d,20101121,45.00,50.00,45.00,50.00,201022
1310,,d,20101120,0.00,0.00,0.00,0.00,0
1310,,d,20101119,0.00,0.00,0.00,0.00,0
1310,,d,20101118,0.00,0.00,0.00,0.00,0
1310,,d,20101117,0.00,0.00,0.00,0.00,0
1310,,d,20101116,0.00,0.00,0.00,0.00,0
1310,,d,20101115,0.00,0.00,0.00,0.00,0
1310,,d,20101114,0.00,0.00,0.00,0.00,0
1310,,d,20101113,51.25,51.25,46.20,50.00,201009
1310,,d,20101112,47.10,51.75,42.70,51.25,549316
1310,,d,20101111,46.80,47.40,42.60,47.40,2835474
1310,,d,20101110,47.30,47.30,47.30,47.30,75300
1310,,d,20101109,45.70,45.70,40.50,44.80,894261
1310,,d,20101108,41.00,47.60,39.00,45.00,27152
1310,,d,20101107,41.20,43.70,41.20,43.30,17421
1310,,d,20101106,44.70,45.00,41.00,45.00,429297
1310,,d,20101105,45.00,45.50,45.00,45.50,7951
1310,,d,20101104,46.60,47.00,42.60,47.00,1606765
1310,,d,20101103,46.30,47.30,42.30,47.30,136731
1310,,d,20101102,0.00,0.00,0.00,0.00,0
1310,,d,20101101,47.00,47.00,47.00,47.00,1000
1310,,d,20101031,43.00,43.00,43.00,43.00,1700
1310,,d,20101030,39.30,39.30,39.30,39.30,500
1310,,d,20101029,32.10,35.80,29.40,35.80,2752565
1310,,d,20101028,30.10,32.60,28.60,32.60,678091
1310,,d,20101027,31.70,31.70,31.70,31.70,39262
1310,,d,20101026,30.50,36.70,30.50,35.20,125762
1310,,d,20101025,0.00,0.00,0.00,0.00,0
1310,,d,20101024,32.10,33.80,31.00,33.80,43129
1310,,d,20101023,0.00,0.00,0.00,0.00,0
1310,,d,20101022,35.80,35.80,32.70,34.00,10840
1310,,d,20101021,41.80,41.80,35.40,35.40,11006
1310,,d,20101020,0.00,0.00,0.00,0.00,0
1310,,d,20101019,0.00,0.00,0.00,0.00,0
1310,,d,20101018,0.00,0.00,0.00,0.00,0
1310,,d,20101017,38.40,39.10,38.40,39.10,21075
1310,,d,20101016,0.00,0.00,0.00,0.00,0
1310,,d,20101015,0.00,0.00,0.00,0.00,0
1310,,d,20101014,0.00,0.00,0.00,0.00,0
1310,,d,20101013,36.10,42.00,35.70,40.90,59157
1310,,d,20101012,38.50,38.50,38.50,38.50,21282
1310,,d,20101011,38.30,40.30,38.30,40.30,8032
1310,,d,20101010,0.00,0.00,0.00,0.00,0
1310,,d,20101009,0.00,0.00,0.00,0.00,0
1310,,d,20101008,35.50,43.10,35.50,42.30,38961
1310,,d,20101007,39.30,39.30,39.30,39.30,2563
1310,,d,20101006,0.00,0.00,0.00,0.00,0
1310,,d,20101005,0.00,0.00,0.00,0.00,0
1310,,d,20101004,0.00,0.00,0.00,0.00,0
1310,,d,20101003,39.10,39.40,39.10,39.40,14623
1310,,d,20101002,44.20,44.20,41.90,41.90,10104
1310,,d,20101001,45.30,51.00,42.00,44.10,65192
1310,,d,20100930,0.00,0.00,0.00,0.00,0
1310,,d,20100929,0.00,0.00,0.00,0.00,0
1310,,d,20100928,45.40,46.40,45.40,46.40,1743
1310,,d,20100927,49.30,49.30,49.30,49.30,535
1310,,d,20100926,0.00,0.00,0.00,0.00,0
1310,,d,20100925,54.50,54.50,54.50,54.50,2621
1310,,d,20100924,63.75,63.75,60.25,60.25,13649
1310,,d,20100923,64.00,64.00,64.00,64.00,1309
1310,,d,20100922,70.75,70.75,70.75,70.75,3841
1310,,d,20100921,71.50,71.50,71.50,71.50,5061
1310,,d,20100920,64.75,66.00,59.00,66.00,8800
1310,,d,20100919,0.00,0.00,0.00,0.00,0
1310,,d,20100918,0.00,0.00,0.00,0.00,0
1310,,d,20100917,0.00,0.00,0.00,0.00,0
1310,,d,20100916,0.00,0.00,0.00,0.00,0
1310,,d,20100915,0.00,0.00,0.00,0.00,0
1310,,d,20100914,0.00,0.00,0.00,0.00,0
1310,,d,20100913,0.00,0.00,0.00,0.00,0
1310,,d,20100912,0.00,0.00,0.00,0.00,0
1310,,d,20100911,0.00,0.00,0.00,0.00,0
1310,,d,20100910,0.00,0.00,0.00,0.00,0
1310,,d,20100909,0.00,0.00,0.00,0.00,0
1310,,d,20100908,61.75,64.75,57.50,64.75,19581
1310,,d,20100907,70.00,70.00,63.25,63.25,39960
1310,,d,20100906,0.00,0.00,0.00,0.00,0
1310,,d,20100905,73.75,77.75,70.25,70.25,26063
1310,,d,20100904,77.00,78.00,77.00,78.00,11345
1310,,d,20100903,80.00,81.50,73.25,81.50,15228
1310,,d,20100902,88.50,88.50,80.75,80.75,13669
1310,,d,20100901,88.75,89.50,81.00,89.50,40386
1310,,d,20100831,88.25,89.50,80.75,89.50,30296
1310,,d,20100830,87.75,89.25,86.00,89.25,7945
1310,,d,20100829,104.50,104.50,94.50,94.50,48801
1310,,d,20100828,0.00,0.00,0.00,0.00,0
1310,,d,20100827,0.00,0.00,0.00,0.00,0
1310,,d,20100826,96.25,106.25,94.50,105.00,52509
1310,,d,20100825,0.00,0.00,0.00,0.00,0
1310,,d,20100824,81.00,99.00,81.00,99.00,3364
1310,,d,20100823,90.00,90.00,90.00,90.00,801
1310,,d,20100822,68.00,82.00,68.00,82.00,100809
1310,,d,20100821,64.25,75.00,62.00,75.00,839336
1310,,d,20100820,64.75,71.75,59.00,68.25,2327313
1310,,d,20100819,60.75,65.25,56.25,65.25,18228
1310,,d,20100818,56.25,62.00,51.75,62.00,14167
1310,,d,20100817,0.00,0.00,0.00,0.00,0
1310,,d,20100816,56.00,56.50,51.25,56.50,20243
1310,,d,20100815,0.00,0.00,0.00,0.00,0
1310,,d,20100814,60.50,60.50,51.75,51.75,718999
1310,,d,20100813,59.75,59.75,56.50,57.00,37317
1310,,d,20100812,0.00,0.00,0.00,59.25,0
1310,,d,20100811,0.00,0.00,0.00,59.25,0
1310,,d,20100810,55.00,59.25,49.00,59.25,30500
1310,,d,20100809,55.25,61.50,50.75,54.25,109730
1310,,d,20100808,62.00,62.00,56.00,56.00,18701
1310,,d,20100807,62.00,62.00,62.00,62.00,1098
1310,,d,20100806,57.00,57.00,57.00,57.00,908
1310,,d,20100805,47.50,52.00,47.50,52.00,1077
1310,,d,20100804,45.20,47.60,39.20,47.60,6435
1310,,d,20100803,43.30,43.30,43.30,43.30,908
1310,,d,20100802,36.50,39.60,32.40,39.60,87762
1310,,d,20100801,35.20,36.00,30.80,36.00,74859
1310,,d,20100731,35.10,35.70,34.20,34.20,14751
1310,,d,20100730,34.60,38.10,33.60,38.00,1188397
1310,,d,20100729,37.30,37.30,37.30,37.30,34595
1310,,d,20100728,46.00,46.00,41.40,41.40,851564
1310,,d,20100727,39.20,47.20,39.10,46.00,51669
1310,,d,20100726,42.60,43.40,38.40,43.40,25256
1310,,d,20100725,42.70,42.70,42.60,42.60,3767
1310,,d,20100724,43.30,47.30,39.10,47.30,1037760
1310,,d,20100723,37.70,43.40,37.70,43.40,79304
1310,,d,20100722,38.00,41.80,34.20,41.80,786997
1310,,d,20100721,37.00,38.00,37.00,38.00,1807
1310,,d,20100720,32.20,35.60,29.80,35.60,49930
1310,,d,20100719,35.30,35.30,32.50,32.50,7424
1310,,d,20100718,30.50,33.00,27.00,33.00,155811
1310,,d,20100717,27.70,30.80,26.40,30.00,94833
1310,,d,20100716,26.60,28.00,23.05,28.00,272622
1310,,d,20100715,29.70,29.70,25.50,25.50,7424
1310,,d,20100714,28.40,28.40,28.10,28.10,11633
1310,,d,20100713,30.00,32.00,26.50,26.50,31012
1310,,d,20100712,28.50,29.30,27.20,29.20,28866
1310,,d,20100711,26.80,26.90,26.80,26.80,7291
1310,,d,20100710,21.10,24.80,21.10,24.80,57663
1310,,d,20100709,20.65,22.55,20.65,22.55,45561
1310,,d,20100708,20.50,22.85,19.60,20.50,91781
1310,,d,20100707,21.70,21.70,21.10,21.10,6293
1310,,d,20100706,21.45,21.45,19.60,19.75,39067
1310,,d,20100705,21.60,21.60,21.60,21.60,46953
1310,,d,20100704,24.05,26.00,21.90,22.30,84177
1310,,d,20100703,23.45,24.30,23.45,24.00,34675
1310,,d,20100702,23.95,26.90,22.15,23.45,4147078
1310,,d,20100701,23.20,24.55,23.20,24.55,1905522
1310,,d,20100630,24.45,25.70,24.45,25.70,1406233
1310,,d,20100629,30.30,30.30,25.30,27.10,5873638
1310,,d,20100628,29.80,29.80,25.00,28.00,8123272
1310,,d,20100627,25.90,28.70,23.60,27.60,4422350
1310,,d,20100626,26.20,26.20,26.20,26.20,161028
1310,,d,20100624,25.40,26.70,25.40,26.70,1763818
1310,,d,20100623,25.70,30.60,25.70,27.60,3135425
1310,,d,20100622,29.30,29.30,26.50,28.40,2510677
1310,,d,20100621,28.60,34.20,28.30,29.40,2661642
1310,,d,20100620,26.30,31.70,26.10,31.20,6786071
1310,,d,20100619,29.90,29.90,28.10,29.00,1414764
1310,,d,20100617,30.00,30.00,30.00,30.00,25098
1310,,d,20100616,23.90,27.30,22.60,27.30,5575177
1310,,d,20100615,22.90,25.00,20.55,25.00,3937510
1310,,d,20100614,21.65,26.10,21.65,22.75,2898650
1310,,d,20100613,20.00,23.90,20.00,23.90,649803
1310,,d,20100612,23.60,25.70,21.20,21.95,608386
1310,,d,20100611,23.70,23.70,20.80,23.40,787856
1310,,d,20100610,19.55,23.80,19.55,23.10,446399
1310,,d,20100608,24.50,24.50,21.65,21.65,563785
1310,,d,20100607,24.05,24.05,24.05,24.05,2000
1310,,d,20100601,21.80,24.10,19.80,24.10,979334
1310,,d,20100530,21.60,22.50,18.10,21.95,199151
1310,,d,20100528,18.30,20.05,18.30,20.05,105807
1310,,d,20100527,18.40,18.40,18.25,18.25,4976
1310,,d,20100526,19.00,19.00,18.05,18.05,121737
1310,,d,20100524,19.95,19.95,19.95,19.95,444444
1310,,d,20100523,20.10,22.10,18.10,19.90,176462
1310,,d,20100522,21.65,22.90,19.60,20.10,193239
1310,,d,20100521,21.30,21.70,21.30,21.70,15904
1310,,d,20100518,23.25,23.25,22.85,22.85,51982
1310,,d,20100517,21.80,22.50,21.80,22.50,27508
1310,,d,20100516,22.80,23.00,22.80,23.00,12928
1310,,d,20100515,19.45,23.70,19.45,22.70,153179
1310,,d,20100514,22.25,22.25,21.25,21.60,147833
1310,,d,20100512,22.90,23.60,22.90,23.50,13731
1310,,d,20100511,25.30,25.30,25.30,25.30,1138
1310,,d,20100510,28.10,28.10,25.30,25.30,114074
1310,,d,20100508,28.10,28.10,28.10,28.10,9821
1310,,d,20100507,25.60,25.60,25.60,25.60,5000
1310,,d,20100506,21.10,23.35,19.20,23.35,188257
1310,,d,20100505,23.55,23.55,21.25,21.25,111111
1310,,d,20100504,23.70,23.70,23.60,23.60,395891
1310,,d,20100503,27.20,27.20,26.20,26.20,20297
1310,,d,20100502,25.30,25.30,25.30,25.30,31663
1310,,d,20100501,25.10,25.10,24.50,24.50,140226
1310,,d,20100430,24.20,24.20,24.20,24.20,325540
1310,,d,20100429,24.65,24.65,24.65,24.65,28726
1310,,d,20100428,25.50,25.50,24.70,24.70,54469
1310,,d,20100427,25.80,25.80,25.10,25.50,156536
1310,,d,20100426,23.10,24.00,23.10,24.00,112143
1310,,d,20100425,24.65,24.95,22.35,23.00,286837
1310,,d,20100424,27.20,29.30,24.45,24.75,223565
1310,,d,20100423,25.30,26.90,25.30,26.90,85478
1310,,d,20100422,24.75,25.50,23.75,25.20,339421
1310,,d,20100421,22.35,23.70,22.35,23.70,195535
1310,,d,20100420,22.50,23.95,20.05,23.70,14505731
1310,,d,20100419,22.05,22.25,22.00,22.25,3379240
1310,,d,20100418,19.80,22.25,19.80,22.25,1841360
1310,,d,20100417,19.15,21.75,18.40,21.30,8256462
1310,,d,20100416,17.00,19.80,17.00,19.80,41055080
1310,,d,20100415,19.90,22.00,18.00,18.00,2613978
1310,,d,20100414,20.25,22.15,20.00,20.00,576073
1310,,d,20100413,20.70,22.75,20.70,20.80,402631
1310,,d,20100412,19.90,23.30,19.70,20.85,358570
1310,,d,20100411,24.05,24.05,21.10,21.55,203811
1310,,d,20100410,23.95,23.95,23.35,23.35,310176
1310,,d,20100409,23.00,25.20,21.40,23.70,421765
1310,,d,20100408,22.35,23.50,21.65,23.20,549051
1310,,d,20100407,24.15,24.15,21.60,21.60,181611
1310,,d,20100406,24.25,26.00,24.00,24.00,390710
1310,,d,20100404,28.40,28.40,24.40,24.40,557868
1310,,d,20100403,26.60,26.60,25.90,25.90,71575
1310,,d,20100402,23.20,24.35,22.50,24.35,560348
1310,,d,20100401,24.25,24.25,24.25,24.25,156108
1310,,d,20100331,25.70,25.70,23.70,23.70,43333
1310,,d,20100330,22.10,24.05,22.10,23.45,70084
1310,,d,20100329,24.30,24.30,22.25,22.35,74860
1310,,d,20100328,26.70,26.70,24.30,24.55,39882
1310,,d,20100327,24.35,24.80,24.30,24.30,161466
1310,,d,20100326,24.30,24.30,23.45,23.45,286077
1310,,d,20100325,22.45,22.45,22.45,22.45,601788
1310,,d,20100324,21.95,26.70,21.95,22.45,740386
1310,,d,20100323,21.65,26.10,21.65,24.30,145151
1310,,d,20100322,26.40,26.40,22.00,24.00,621332
1310,,d,20100321,24.30,24.30,24.10,24.10,14818
1310,,d,20100320,19.40,23.55,19.40,23.55,1242799
1310,,d,20100319,25.70,25.70,21.45,21.45,395612
1310,,d,20100317,21.50,23.50,21.50,23.50,200000
1310,,d,20100316,19.55,21.40,19.55,21.40,65621
1310,,d,20100315,19.05,20.45,19.05,19.50,29665
1310,,d,20100314,19.25,21.15,17.35,18.75,5181824
1310,,d,20100313,20.80,21.85,17.95,19.25,546703
1310,,d,20100311,18.55,22.50,18.55,18.95,5992
1310,,d,20100310,19.95,21.00,19.95,20.55,6036
1310,,d,20100309,22.10,22.40,22.10,22.15,18456
1310,,d,20100308,22.10,22.60,22.10,22.50,5021
1310,,d,20100307,21.85,24.15,21.85,24.10,32188
1310,,d,20100304,24.25,24.25,24.25,24.25,2093
1310,,d,20100303,25.20,25.20,22.75,24.05,21407
1310,,d,20100302,26.50,26.50,23.90,25.20,38027
1310,,d,20100228,26.90,29.10,25.40,26.50,11998
1310,,d,20100226,26.00,27.10,26.00,27.10,8632
1310,,d,20100224,26.30,27.90,26.30,27.80,75144
1310,,d,20100223,20.95,25.50,20.95,25.40,303245
1310,,d,20100222,19.15,23.20,19.15,23.20,380395
1310,,d,20100220,27.90,33.50,27.90,21.20,2080492
1310,,d,20100219,30.10,31.90,30.10,30.60,46817
1310,,d,20100218,31.60,32.50,27.00,32.50,749933
1310,,d,20100217,29.50,31.30,29.50,29.60,263279
1310,,d,20100216,28.30,30.20,27.00,29.30,567250
1310,,d,20100215,29.10,32.10,26.50,28.20,1427911
1310,,d,20100214,27.30,30.10,27.30,29.20,710600
1310,,d,20100213,26.30,27.40,23.80,27.40,1692498
1310,,d,20100212,28.10,29.00,23.95,24.95,521973
1310,,d,20100211,26.00,27.00,26.00,26.40,301369
1310,,d,20100210,26.20,26.20,24.95,24.95,89772
1310,,d,20100209,23.90,23.90,23.90,23.90,37403
1310,,d,20100206,0.00,0.00,0.00,21.75,0
1310,,d,20100107,0.00,22.15,21.75,21.75,50000
1310,,d,20100106,0.00,22.15,22.15,22.15,18000
1310,,d,20100105,0.00,21.95,21.75,21.95,3122
1310,,d,20100104,0.00,0.00,0.00,21.75,0
1310,,d,20100103,0.00,21.75,21.65,21.75,17221
1310,,d,20100102,0.00,21.65,21.35,21.65,65152
1310,,d,20100101,0.00,21.85,21.30,21.30,64647
1310,,d,20091231,0.00,21.90,21.50,21.50,407648
1310,,d,20091230,0.00,21.00,20.45,21.00,355329
1310,,d,20091229,0.00,20.25,20.25,20.25,2000
1310,,d,20091228,0.00,21.25,19.95,20.10,53972
1310,,d,20091227,0.00,21.25,21.25,21.25,12753
1310,,d,20091226,0.00,21.25,21.25,21.25,2000
1310,,d,20091225,0.00,22.40,21.25,21.25,50461
1310,,d,20091224,0.00,21.25,21.25,21.25,1000
1310,,d,20091223,0.00,21.90,21.25,21.25,99447
1310,,d,20091222,0.00,22.00,21.00,22.00,160731
1310,,d,20091221,0.00,22.00,20.50,22.00,2349
1310,,d,20091220,0.00,22.25,20.10,22.00,389248
1310,,d,20091219,0.00,24.65,22.30,22.30,115244
1310,,d,20091218,0.00,27.30,24.75,24.75,90880
1310,,d,20091217,0.00,29.60,25.90,27.50,6365
1310,,d,20091216,0.00,28.40,28.40,28.40,35921
1310,,d,20091215,0.00,31.50,31.50,31.50,8319
1310,,d,20091214,0.00,34.90,33.80,34.90,6243
1310,,d,20091213,0.00,37.50,34.50,36.00,10066
1310,,d,20091212,0.00,38.00,37.50,37.60,12048
1310,,d,20091211,0.00,41.90,37.60,39.00,7766
1310,,d,20091210,0.00,42.40,39.70,39.80,3170
1310,,d,20091209,0.00,42.70,38.70,38.70,9719
1310,,d,20091208,0.00,0.00,0.00,39.30,0
1310,,d,20091207,0.00,39.30,34.00,39.30,11973
1310,,d,20091206,0.00,36.00,36.00,36.00,5101
1310,,d,20091205,0.00,36.00,36.00,36.00,628
1310,,d,20091204,0.00,36.00,36.00,36.00,1695
1310,,d,20091203,0.00,0.00,0.00,36.00,0
1310,,d,20091202,0.00,36.00,36.00,36.00,1555
1310,,d,20091201,0.00,36.00,36.00,36.00,2289
1310,,d,20091130,0.00,36.00,36.00,36.00,911
1310,,d,20091129,0.00,36.00,34.00,36.00,11125
1310,,d,20091128,0.00,38.00,34.25,34.25,6638
1310,,d,20091127,0.00,0.00,0.00,38.00,0
1310,,d,20091126,0.00,0.00,0.00,38.00,0
1310,,d,20091125,0.00,41.00,37.00,38.00,8852
1310,,d,20091124,0.00,38.00,36.25,38.00,11989
1310,,d,20091123,0.00,37.00,37.00,37.00,4383
1310,,d,20091122,0.00,37.00,32.50,37.00,43254
1310,,d,20091121,0.00,36.00,36.00,36.00,2477
1310,,d,20091120,0.00,36.00,36.00,36.00,18246
1310,,d,20091119,0.00,0.00,0.00,36.00,0
1310,,d,20091118,0.00,40.00,36.00,36.00,41880
1310,,d,20091116,0.00,40.00,37.00,40.00,21331
1310,,d,20091115,0.00,45.00,40.50,40.50,24608
1310,,d,20091114,0.00,45.00,45.00,45.00,2775
1310,,d,20091113,0.00,50.00,45.00,45.00,28412
1310,,d,20091112,0.00,55.00,50.00,50.00,28101
1310,,d,20091111,0.00,67.50,55.50,55.50,2111
1310,,d,20091110,0.00,61.50,50.50,61.50,54622
1310,,d,20091109,0.00,57.00,56.00,56.00,2904
1310,,d,20091108,0.00,57.00,57.00,57.00,595
1310,,d,20091107,0.00,57.00,57.00,57.00,2122
1310,,d,20091106,0.00,57.00,57.00,57.00,3172
1310,,d,20091105,0.00,57.00,57.00,57.00,446
1310,,d,20091104,0.00,0.00,0.00,57.00,0
1310,,d,20091103,0.00,62.00,57.00,57.00,52247
1310,,d,20091102,0.00,62.00,62.00,62.00,3932
1310,,d,20091101,0.00,69.00,62.25,62.25,73531
1310,,d,20091031,0.00,69.00,69.00,69.00,3432
1310,,d,20091030,0.00,69.00,69.00,69.00,4600
1310,,d,20091029,0.00,69.00,69.00,69.00,2050
1310,,d,20091028,0.00,0.00,0.00,69.00,0
1310,,d,20091027,0.00,69.00,69.00,69.00,3479
1310,,d,20091026,0.00,69.00,69.00,69.00,39060
1310,,d,20091025,0.00,69.00,69.00,69.00,759
1310,,d,20091024,0.00,69.00,69.00,69.00,3853
1310,,d,20091023,0.00,69.00,69.00,69.00,10664
1310,,d,20091022,0.00,69.00,69.00,69.00,108983
1310,,d,20091021,0.00,69.00,69.00,69.00,753
1310,,d,20091020,0.00,69.00,69.00,69.00,1640
1310,,d,20091019,0.00,69.00,69.00,69.00,3038
1310,,d,20091018,0.00,71.00,69.00,69.00,84208
1310,,d,20091017,0.00,71.00,71.00,71.00,713
1310,,d,20091016,0.00,0.00,0.00,71.00,0
1310,,d,20091015,0.00,0.00,0.00,71.00,0
1310,,d,20091014,0.00,0.00,0.00,71.00,0
1310,,d,20091013,0.00,0.00,0.00,71.00,0
1310,,d,20091012,0.00,0.00,0.00,71.00,0
1310,,d,20091011,0.00,0.00,0.00,71.00,0
1310,,d,20091010,0.00,0.00,0.00,71.00,0
1310,,d,20091009,0.00,0.00,0.00,71.00,0
1310,,d,20090501,0.00,0.00,0.00,71.00,0
1310,,d,20090424,0.00,71.00,71.00,71.00,2488
1310,,d,20090423,0.00,71.00,62.00,71.00,24844
1310,,d,20090422,0.00,68.00,62.00,68.00,24791
1310,,d,20090421,0.00,68.00,62.00,68.00,41905
1310,,d,20090420,0.00,68.00,62.00,68.00,36394
1310,,d,20090419,0.00,68.00,62.00,68.00,9727
1310,,d,20090418,0.00,68.00,68.00,68.00,2363
1310,,d,20090417,0.00,68.00,62.00,68.00,12335
1310,,d,20090416,0.00,68.00,62.00,68.00,14335
1310,,d,20090415,0.00,68.00,63.00,68.00,2893
1310,,d,20090414,0.00,68.00,62.00,68.00,2509
1310,,d,20090411,0.00,67.00,67.00,68.00,1158
1310,,d,20090404,0.00,68.00,62.00,68.00,26957
1310,,d,20090403,0.00,68.00,63.00,68.00,10981
1310,,d,20090402,0.00,69.00,63.00,68.00,5022
1310,,d,20090401,0.00,69.00,63.00,69.00,8897
1310,,d,20090330,0.00,69.00,57.00,69.00,1337
1310,,d,20090329,0.00,63.00,57.00,63.00,25789
1310,,d,20090328,0.00,63.00,57.00,63.00,25384
1310,,d,20090327,0.00,63.00,56.75,63.00,20415
1310,,d,20090326,0.00,63.00,56.75,63.00,219342
1310,,d,20090325,0.00,69.00,56.75,63.00,616428
1310,,d,20090324,0.00,63.00,63.00,63.00,255
1310,,d,20090323,0.00,58.25,48.00,58.00,220543
1310,,d,20090322,0.00,56.00,47.00,53.00,48658
1310,,d,20090321,0.00,51.00,46.00,51.00,4500
1310,,d,20090320,0.00,47.00,45.00,47.00,44911
1310,,d,20090319,0.00,47.00,47.00,47.00,30555
1310,,d,20090318,0.00,47.00,43.00,47.00,83699
1310,,d,20090317,0.00,43.00,39.00,43.00,338362
1310,,d,20090316,0.00,40.00,39.60,39.60,100000
1310,,d,20090315,0.00,44.00,40.00,44.00,13510
1310,,d,20090314,0.00,45.00,40.00,40.00,44136
1310,,d,20090313,0.00,45.00,43.90,44.00,87339
1310,,d,20090312,0.00,48.00,45.00,45.90,49277
1310,,d,20090311,0.00,49.00,44.10,49.00,20406
1310,,d,20090310,0.00,51.90,44.60,47.00,2715089
1310,,d,20090309,0.00,55.00,49.50,49.50,10000
1310,,d,20090308,0.00,55.00,49.00,55.00,2671095
1310,,d,20090307,0.00,50.00,44.00,50.00,12716
1310,,d,20090306,0.00,50.15,46.25,48.00,61771
1310,,d,20090305,0.00,56.70,46.75,46.75,34534
1310,,d,20090304,0.00,51.70,47.00,51.70,402648
1310,,d,20090303,0.00,52.00,47.00,47.00,81474
1310,,d,20090302,0.00,52.00,47.00,52.00,28274
1310,,d,20090301,0.00,50.00,43.20,48.00,639215
1310,,d,20090228,0.00,52.00,48.00,48.00,51901
1310,,d,20090227,0.00,52.20,47.20,52.20,1522645
1310,,d,20090226,0.00,52.20,48.00,52.20,23805
1310,,d,20090225,0.00,52.90,48.75,48.90,462851
1310,,d,20090224,0.00,53.90,48.10,53.90,4214125
1310,,d,20090223,0.00,50.00,49.00,49.00,12112
1310,,d,20090222,0.00,52.00,43.30,51.00,36604
1310,,d,20090221,0.00,48.00,44.00,48.00,8692
1310,,d,20090220,0.00,45.00,41.00,44.00,12842
1310,,d,20090219,0.00,50.00,41.00,41.00,133749
1310,,d,20090218,0.00,55.50,45.50,45.50,1274395
1310,,d,20090217,0.00,61.00,50.50,50.50,3020732
1310,,d,20090216,0.00,56.00,52.00,56.00,21710
1310,,d,20090215,0.00,69.00,56.75,56.75,34196
1310,,d,20090214,0.00,63.00,63.00,63.00,1363
1310,,d,20090207,0.00,63.75,63.75,63.75,1000
1310,,d,20090206,0.00,58.00,58.00,58.00,10183
1310,,d,20090205,0.00,58.00,58.00,58.00,6246
1310,,d,20090204,0.00,58.00,58.00,58.00,3086
1310,,d,20090202,0.00,58.00,58.00,58.00,1935
1310,,d,20090201,0.00,63.00,56.00,58.00,31273
1310,,d,20090131,0.00,58.00,58.00,58.00,3005
1310,,d,20090130,0.00,58.00,58.00,58.00,7211
1310,,d,20090129,0.00,58.00,58.00,58.00,1
1310,,d,20090128,0.00,58.00,58.00,58.00,18622
1310,,d,20090127,0.00,58.00,58.00,58.00,7100
1310,,d,20090126,0.00,58.00,58.00,58.00,91925
1310,,d,20090125,0.00,58.00,58.00,58.00,77252
1310,,d,20090124,0.00,58.00,58.00,58.00,44233
1310,,d,20090123,0.00,58.00,54.00,58.00,121206
1310,,d,20090119,0.00,54.00,54.00,54.00,15516
1310,,d,20090118,0.00,54.00,54.00,54.00,24816
1310,,d,20090117,0.00,60.00,54.00,54.00,982278
1310,,d,20090116,0.00,60.50,54.00,60.00,691067
1310,,d,20090111,0.00,60.00,57.00,58.00,797787
1310,,d,20090110,0.00,66.00,55.00,58.00,312325
1310,,d,20090109,0.00,60.50,49.50,60.50,512142
1310,,d,20090108,0.00,55.00,45.00,55.00,71775
1310,,d,20090107,0.00,59.00,50.00,50.00,2222
1310,,d,20090103,0.00,46.00,39.00,46.00,2469943
1310,,d,20090102,0.00,51.00,41.90,41.90,1152000
1310,,d,20090101,0.00,51.00,46.50,46.50,2246436
1310,,d,20081231,0.00,62.50,51.50,51.50,12795
1310,,d,20081229,0.00,57.00,51.25,57.00,257838
1310,,d,20081228,0.00,56.75,50.50,56.75,1644973
1310,,d,20081227,0.00,60.75,49.75,56.00,17768275
1310,,d,20081226,0.00,62.25,51.25,55.25,36269640
1310,,d,20081225,0.00,56.75,46.75,56.75,9274551
1310,,d,20081224,0.00,62.50,51.75,51.75,5395850
1310,,d,20081223,0.00,69.60,57.25,57.25,9806666
1310,,d,20081222,0.00,63.60,52.50,63.60,19515564
1310,,d,20081221,0.00,58.10,48.00,58.10,23007520
1310,,d,20081220,0.00,53.10,48.30,53.10,2318000
1310,,d,20081219,0.00,48.30,44.10,48.30,1998724
1310,,d,20081218,0.00,44.00,40.00,44.00,2718838
1310,,d,20081217,0.00,40.00,40.00,40.00,365
1310,,d,20081215,0.00,45.00,38.10,40.00,575357
1310,,d,20081213,0.00,42.30,39.10,42.30,1882929
1310,,d,20081212,0.00,38.50,34.00,38.50,763857
1310,,d,20081208,0.00,35.00,35.00,35.00,46234
1310,,d,20081207,0.00,39.00,32.20,32.20,410346
1310,,d,20081206,0.00,39.00,35.70,35.70,126486
1310,,d,20081204,0.00,39.60,34.00,39.60,491225
1310,,d,20081203,0.00,40.00,33.30,36.00,3431084
1310,,d,20081202,0.00,37.00,35.00,37.00,100218
1310,,d,20081201,0.00,35.00,34.00,35.00,26505
1310,,d,20081130,0.00,37.30,32.90,35.00,14311027
1310,,d,20081129,0.00,41.20,34.00,34.00,30275424
1310,,d,20081128,0.00,41.70,34.20,37.50,9419705
1310,,d,20081127,0.00,38.00,31.20,38.00,2860957
1310,,d,20081126,0.00,34.60,34.60,34.60,530
1310,,d,20081125,0.00,38.40,38.40,38.40,50000
1310,,d,20081124,0.00,42.60,42.60,42.60,1000
1310,,d,20081123,0.00,47.25,47.25,47.25,300000
1310,,d,20081122,0.00,52.45,43.00,52.45,2327666
1310,,d,20081121,0.00,47.75,47.75,47.75,230000
1310,,d,20081120,0.00,53.00,53.00,53.00,41514
1310,,d,20081119,0.00,58.75,58.75,58.75,88379
1310,,d,20081118,0.00,72.50,65.25,65.25,2000
1310,,d,20081117,0.00,72.50,72.50,72.50,1500
1310,,d,20081116,0.00,66.00,66.00,66.00,500
1310,,d,20081113,0.00,250.00,12.00,60.00,898929
1310,,d,20081112,0.00,26.25,26.25,26.25,22222
1310,,d,20081111,0.00,24.00,24.00,24.00,100272
1310,,d,20081110,0.00,22.00,22.00,22.00,2100
1310,,d,20081109,0.00,20.00,20.00,20.00,1500000
1310,,d,20081105,0.00,87.00,87.00,79.25,200
1310,,d,20081104,0.00,79.25,79.25,79.25,14500
1310,,d,20081103,0.00,88.00,88.00,88.00,10000
1310,,d,20081031,0.00,80.00,76.50,80.00,800200
1310,,d,20081030,0.00,89.00,80.50,84.75,10857899
1310,,d,20081028,0.00,89.25,73.25,89.25,510000
1310,,d,20081027,0.00,81.25,66.75,81.25,7940952
1310,,d,20081026,0.00,74.00,62.00,74.00,101000
1310,,d,20081022,0.00,68.00,68.00,68.00,222745
1310,,d,20081020,0.00,81.00,67.50,75.00,16602881
1310,,d,20081019,0.00,84.00,75.00,75.00,2054111
1310,,d,20081018,0.00,98.00,83.25,83.25,51156823
1310,,d,20081017,0.00,92.50,92.50,92.50,3829
1310,,d,20081016,0.00,102.75,102.75,102.75,23150
1310,,d,20081013,0.00,114.25,104.00,114.00,220943
1310,,d,20081012,0.00,104.00,104.00,104.00,200
1310,,d,20081009,0.00,115.50,115.50,115.50,1500
1310,,d,20081006,0.00,105.00,94.50,105.00,87204
1310,,d,20081005,0.00,105.00,92.75,105.00,10151
1310,,d,20081004,0.00,104.00,86.00,103.00,37417
1310,,d,20080929,0.00,95.00,78.00,95.00,2974199
1310,,d,20080928,0.00,96.00,86.50,86.50,1938
1310,,d,20080927,0.00,96.00,79.25,96.00,10139890
1310,,d,20080926,0.00,98.25,80.75,88.00,51248317
1310,,d,20080925,0.00,89.50,74.00,89.50,208008
1310,,d,20080924,0.00,88.00,80.25,82.00,3054014
1310,,d,20080923,0.00,88.00,80.00,85.75,7841501
1310,,d,20080922,0.00,82.50,80.00,80.00,1249950
1310,,d,20080920,0.00,82.00,75.00,75.00,15426
1310,,d,20080919,0.00,86.00,74.00,75.00,11091982
1310,,d,20080918,0.00,84.00,78.00,82.00,1321055
1310,,d,20080917,0.00,83.75,75.75,79.75,12787516
1310,,d,20080916,0.00,100.00,83.75,84.00,38374233
1310,,d,20080915,0.00,99.75,84.00,93.00,48347025
1310,,d,20080914,0.00,112.00,92.00,93.25,70141685
1310,,d,20080913,0.00,108.75,89.25,102.00,57473474
1310,,d,20080912,0.00,99.00,81.00,99.00,38669241
1310,,d,20080911,0.00,93.50,76.50,90.00,4834461
1310,,d,20080910,0.00,85.00,81.00,85.00,354254
1310,,d,20080909,0.00,99.00,81.00,81.00,5976270
1310,,d,20080908,0.00,90.75,80.00,90.00,6118149
1310,,d,20080827,0.00,82.50,67.65,82.50,4355768
1310,,d,20080826,0.00,86.95,75.00,75.00,8336501
1310,,d,20080825,0.00,84.75,72.65,80.00,207074
1310,,d,20080824,0.00,98.60,80.70,80.70,127501
1310,,d,20080823,0.00,89.65,73.35,89.65,21052197
1310,,d,20080822,0.00,85.75,79.00,81.50,13172699
1310,,d,20080821,0.00,103.00,85.50,85.50,70250836
1310,,d,20080820,0.00,110.00,90.00,95.00,14659368
1310,,d,20080819,0.00,111.10,95.00,100.00,21179456
1310,,d,20080818,0.00,101.00,83.00,101.00,59580787
1310,,d,20080817,0.00,91.85,79.00,91.85,15179919
1310,,d,20080816,0.00,90.00,73.80,83.50,17143294
1310,,d,20080815,0.00,90.75,75.00,82.00,34855106
1310,,d,20080814,0.00,82.50,74.00,82.50,18031076
1310,,d,20080813,0.00,82.50,67.50,75.00,68484027
1310,,d,20080812,0.00,77.25,63.25,75.00,19263588
1310,,d,20080811,0.00,74.75,70.00,70.25,3621500
1310,,d,20080810,0.00,68.00,68.00,68.00,3500
1310,,d,20080809,0.00,85.00,74.70,74.70,10988711
1310,,d,20080807,0.00,83.25,68.25,83.00,19969511
1310,,d,20080803,0.00,86.25,70.75,75.75,28537595
1310,,d,20080802,0.00,80.00,74.75,78.50,3279608
1310,,d,20080801,0.00,83.00,79.25,83.00,1190700
1310,,d,20080731,0.00,78.50,71.00,78.50,8841497
1310,,d,20080730,0.00,75.00,66.75,71.50,53205350
1310,,d,20080729,0.00,79.50,74.00,74.00,5098907
1310,,d,20080728,0.00,100.00,82.00,82.00,8836329
1310,,d,20080727,0.00,107.00,88.00,91.00,2870017
1310,,d,20080726,0.00,97.75,97.75,97.75,736450
1310,,d,20080714,0.00,108.75,89.50,108.50,4002000
1310,,d,20080713,0.00,99.00,81.25,99.00,4389840
1310,,d,20080712,0.00,90.00,81.00,90.00,276937
1310,,d,20080711,0.00,100.00,90.00,90.00,18668372
1310,,d,20080709,0.00,110.00,100.00,100.00,2236563
1310,,d,20080708,0.00,115.50,111.00,111.00,2268544
1310,,d,20080707,0.00,126.50,105.00,105.00,1705994
1310,,d,20080706,0.00,116.00,115.00,115.00,1276292
1310,,d,20080705,0.00,110.00,90.00,110.00,1922841
1310,,d,20080704,0.00,121.00,99.00,100.00,13565
1310,,d,20080703,0.00,131.50,108.00,110.00,9348265
1310,,d,20080702,0.00,141.75,116.25,119.75,1000702
1310,,d,20080701,0.00,130.00,110.25,129.00,5962040
1310,,d,20080630,0.00,122.50,122.50,122.50,120026
1310,,d,20080629,0.00,137.00,122.50,136.00,6099557
1310,,d,20080628,0.00,136.50,112.00,136.00,2716040
1310,,d,20080627,0.00,124.25,124.25,124.25,9100
1310,,d,20080626,0.00,113.00,92.75,113.00,92000
1310,,d,20080624,0.00,109.00,103.00,103.00,587161
1310,,d,20080623,0.00,114.25,114.25,114.25,3527208
1310,,d,20080622,0.00,126.75,104.75,126.75,18841565
1310,,d,20080621,0.00,115.25,109.75,115.25,1248954
1310,,d,20080620,0.00,140.75,115.25,115.25,6031522
1310,,d,20080619,0.00,131.00,108.00,128.00,4791499
1310,,d,20080618,0.00,119.75,109.00,119.75,4385665
1310,,d,20080617,0.00,114.25,94.00,109.00,3968337
1310,,d,20080616,0.00,104.00,94.75,104.00,5411310
1310,,d,20080615,0.00,94.75,88.00,94.75,4461340
1310,,d,20080614,0.00,112.25,93.00,97.75,8258159
1310,,d,20080613,0.00,102.25,83.75,102.25,39436460
1310,,d,20080612,0.00,94.00,83.50,93.00,16725271
1310,,d,20080611,0.00,92.75,92.75,92.75,762112
1310,,d,20080610,0.00,84.50,84.00,84.50,5767327
1310,,d,20080609,0.00,77.00,73.00,77.00,15237412
1310,,d,20080608,0.00,70.25,70.00,70.00,100000
1310,,d,20080607,0.00,73.50,71.00,73.50,1639794
1310,,d,20080606,0.00,74.00,71.00,73.25,888561
1310,,d,20080605,0.00,73.00,70.00,71.00,2552615
1310,,d,20080604,0.00,78.00,69.00,69.00,20315604
1310,,d,20080603,0.00,75.75,71.00,71.00,5137878
1310,,d,20080601,0.00,76.00,70.25,74.25,15924192
1310,,d,20080531,0.00,77.00,64.25,74.00,35342041
1310,,d,20080530,0.00,70.00,57.50,70.00,18729167
1310,,d,20080529,0.00,64.00,58.00,63.75,2216772
1310,,d,20080528,0.00,65.00,62.00,63.00,855345
1310,,d,20080527,0.00,65.25,60.00,64.00,743940
1310,,d,20080526,0.00,65.00,58.50,59.50,1472113
1310,,d,20080525,0.00,69.75,62.00,65.00,2346651
1310,,d,20080524,0.00,72.75,62.00,66.25,6640223
1310,,d,20080523,0.00,74.00,66.75,66.75,4829903
1310,,d,20080522,0.00,82.00,72.00,74.00,2440676
1310,,d,20080521,0.00,82.50,68.75,79.75,5707878
1310,,d,20080520,0.00,75.75,64.00,75.00,5703937
1310,,d,20080519,0.00,70.00,62.50,69.00,4960302
1310,,d,20080518,0.00,75.25,62.75,69.25,2474593
1310,,d,20080517,0.00,72.00,62.25,69.50,1068574
1310,,d,20080516,0.00,77.00,63.25,69.00,2796296
1310,,d,20080515,0.00,72.00,65.00,70.00,276032
1310,,d,20080514,0.00,75.00,65.00,71.75,665231
1310,,d,20080513,0.00,75.00,65.00,71.75,1448520
1310,,d,20080512,0.00,72.75,61.00,72.00,4822121
1310,,d,20080511,0.00,79.25,65.50,66.25,3863804
1310,,d,20080510,0.00,72.25,61.00,72.25,10753475
1310,,d,20080509,0.00,74.00,60.75,65.75,14051316
1310,,d,20080508,0.00,74.00,67.50,67.50,1712756
1310,,d,20080505,0.00,81.75,72.00,75.00,10342779
1310,,d,20080502,0.00,80.00,68.25,80.00,6995570
1310,,d,20080501,0.00,79.00,72.50,72.75,8252791
1310,,d,20080430,0.00,84.75,80.50,80.50,4406224
1310,,d,20080429,0.00,89.25,89.25,89.25,375792
1310,,d,20080428,0.00,110.00,99.00,99.00,9186774
1310,,d,20080427,0.00,769.25,40.00,110.00,185272855
1310,,d,20080426,0.00,70.00,70.00,70.00,5833839
1310,,d,20080424,0.00,70.00,70.00,70.00,8859168
1310,,d,20080423,0.00,70.00,70.00,70.00,10717876
1310,,d,20080422,0.00,70.00,70.00,70.00,11470034
1310,,d,20080421,0.00,70.00,70.00,70.00,7322874
1320,,d,20120204,79.00,79.00,79.00,79.00,500
1320,,d,20120203,73.00,73.00,73.00,73.00,10000
1320,,d,20120202,66.50,66.50,66.50,66.50,2367
1320,,d,20120201,60.50,60.50,60.50,60.50,1000
1320,,d,20120131,50.00,55.00,45.30,55.00,1107919
1320,,d,20120130,45.60,50.00,41.70,50.00,1626958
1320,,d,20120129,45.00,47.30,45.00,45.60,77683
1320,,d,20120128,38.60,44.80,38.60,44.80,388202
1320,,d,20120127,37.00,40.80,35.10,40.80,308806
1320,,d,20120126,37.10,37.10,37.10,37.10,1000
1320,,d,20120125,27.80,33.80,27.80,33.80,6001
1320,,d,20120124,29.70,30.80,25.40,30.80,1492345
1320,,d,20120123,32.50,34.10,28.00,28.00,1609987
1320,,d,20120122,33.20,35.00,31.10,31.10,693086
1320,,d,20120121,38.60,38.60,32.00,32.00,528940
1320,,d,20120120,40.00,42.90,35.40,35.40,479722
1320,,d,20120119,45.50,46.00,38.40,39.20,595071
1320,,d,20120118,43.60,43.60,41.90,41.90,106666
1320,,d,20120117,42.60,44.50,42.60,44.50,43522
1320,,d,20120116,39.10,42.60,37.50,42.60,123686
1320,,d,20120115,44.00,44.00,38.80,38.80,142519
1320,,d,20120114,35.60,41.00,33.60,40.00,3110149
1320,,d,20120113,41.60,43.30,37.30,37.30,228160
1320,,d,20120112,40.80,44.60,38.30,41.10,150199
1320,,d,20120111,46.00,49.20,40.80,41.10,382830
1320,,d,20120110,44.30,44.90,44.30,44.90,204442
1320,,d,20120109,45.30,49.80,41.10,47.30,1089481
1320,,d,20120108,42.70,48.30,42.70,45.60,458583
1320,,d,20120107,43.90,52.00,43.80,44.00,990000
1320,,d,20120106,43.00,47.30,40.00,47.30,199269
1320,,d,20120105,43.00,43.00,43.00,43.00,1000
1320,,d,20120104,47.50,47.50,47.50,47.50,1000
1320,,d,20120103,36.10,43.20,36.10,43.20,2687912
1320,,d,20120102,0.00,0.00,0.00,0.00,0
1320,,d,20120101,35.50,39.30,32.40,39.30,682656
1320,,d,20111231,35.30,35.80,35.30,35.80,610301
1320,,d,20111230,36.60,40.10,35.00,39.20,77324
1320,,d,20111229,36.80,36.80,36.80,36.80,8415
1320,,d,20111228,36.00,40.00,36.00,40.00,121615
1320,,d,20111227,39.50,40.00,33.20,40.00,268561
1320,,d,20111226,0.00,0.00,0.00,0.00,0
1320,,d,20111225,29.80,36.40,29.80,36.40,11000
1320,,d,20111224,27.10,33.10,27.10,33.10,152601
1320,,d,20111223,27.40,30.10,24.70,30.10,1037237
1320,,d,20111222,0.00,0.00,0.00,0.00,0
1320,,d,20111221,25.00,25.00,25.00,0.00,1
1320,,d,20111220,25.00,27.40,22.60,27.40,916167
1320,,d,20111219,24.20,25.00,24.00,25.00,820534
1320,,d,20111218,23.55,23.55,23.55,23.55,269896
1320,,d,20111217,25.50,26.10,21.45,21.45,1688112
1320,,d,20111216,24.10,26.30,23.80,23.80,160630
1320,,d,20111215,22.60,24.35,19.95,24.00,293785
1320,,d,20111214,22.15,22.15,22.15,22.15,54158
1320,,d,20111213,22.95,24.60,22.95,24.60,54158
1320,,d,20111212,23.25,23.25,21.90,22.65,13985
1320,,d,20111211,23.95,23.95,23.95,23.95,14389
1320,,d,20111210,26.30,26.30,26.30,26.30,1500
1320,,d,20111209,23.95,28.90,23.95,28.90,99799
1320,,d,20111208,26.10,26.30,26.10,26.30,26967
1320,,d,20111207,31.00,31.00,28.10,28.10,72552
1320,,d,20111206,0.00,0.00,0.00,0.00,0
1320,,d,20111205,26.00,31.20,25.60,31.20,1051521
1320,,d,20111204,28.00,33.80,28.00,28.40,3000
1320,,d,20111203,28.20,30.80,27.70,30.80,126261
1320,,d,20111202,28.90,33.70,28.00,28.00,157986
1320,,d,20111201,30.70,30.70,30.70,30.70,6859
1320,,d,20111130,30.00,36.10,30.00,33.80,73701
1320,,d,20111129,30.00,33.30,30.00,33.30,82399
1320,,d,20111128,0.00,0.00,0.00,0.00,0
1320,,d,20111127,33.20,33.20,30.50,33.20,50001
1320,,d,20111126,25.50,30.20,25.00,30.20,1902746
1320,,d,20111125,23.00,28.00,23.00,27.50,97412
1320,,d,20111124,21.90,25.70,21.25,25.50,38676
1320,,d,20111123,23.60,23.60,23.60,23.60,3354
1320,,d,20111122,26.40,26.40,26.20,26.20,4000
1320,,d,20111121,19.80,24.05,19.80,24.05,447702
1320,,d,20111120,22.00,25.90,22.00,22.00,34562
1320,,d,20111119,24.40,24.40,24.40,24.40,209534
1320,,d,20111118,22.35,27.20,22.35,27.10,199820
1320,,d,20111117,21.75,24.80,21.15,24.80,152078
1320,,d,20111116,22.70,22.70,22.70,22.70,17270
1320,,d,20111115,22.30,22.60,20.65,22.60,114360
1320,,d,20111114,22.60,22.60,20.05,22.60,305703
1320,,d,20111113,23.75,24.00,20.90,22.25,371089
1320,,d,20111112,19.35,23.20,19.35,23.20,182133
1320,,d,20111111,19.65,21.70,17.95,21.50,292898
1320,,d,20111110,17.85,19.85,17.50,19.85,78975
1320,,d,20111109,16.70,18.30,16.60,18.05,1015734
1320,,d,20111108,16.30,16.65,16.30,16.65,20991
1320,,d,20111107,17.15,17.70,17.15,17.70,73141
1320,,d,20111106,17.80,19.00,17.80,19.00,542261
1320,,d,20111105,19.35,19.35,19.35,19.35,683565
1320,,d,20111104,16.00,17.60,14.70,17.60,172465
1320,,d,20111103,16.00,16.00,13.40,16.00,354036
1320,,d,20111102,12.70,14.55,12.70,14.55,180820
1320,,d,20111101,14.85,15.05,13.55,10.00,403664
1320,,d,20111031,14.70,14.70,14.30,14.30,116646
1320,,d,20111030,14.00,14.00,14.00,14.00,1555
1320,,d,20111029,14.60,14.85,12.45,14.85,10373849
1320,,d,20111028,15.70,15.70,13.10,13.50,236538
1320,,d,20111027,15.35,17.30,14.30,14.30,255923
1320,,d,20111026,16.70,18.15,15.50,15.50,320745
1320,,d,20111025,18.20,19.45,16.00,16.50,11000
1320,,d,20111024,18.55,18.55,17.75,17.75,8466
1320,,d,20111023,18.25,18.25,18.25,18.25,31000
1320,,d,20111022,18.70,18.70,18.00,18.00,52229
1320,,d,20111021,0.00,0.00,0.00,0.00,0
1320,,d,20111020,0.00,0.00,0.00,0.00,0
1320,,d,20111019,0.00,0.00,0.00,0.00,0
1320,,d,20111018,0.00,0.00,0.00,0.00,0
1320,,d,20111017,0.00,0.00,0.00,0.00,0
1320,,d,20111016,0.00,0.00,0.00,0.00,0
1320,,d,20111012,0.00,0.00,0.00,0.00,0
1320,,d,20101205,18.85,18.85,18.50,18.50,44444
1320,,d,20101204,17.00,18.90,17.00,18.90,7721
1320,,d,20101203,19.35,19.35,18.80,18.80,50500
1320,,d,20101202,19.35,19.35,19.35,19.35,3569
1320,,d,20101201,19.50,19.50,19.50,19.50,10503
1320,,d,20101123,18.50,19.75,16.90,19.00,328939
1320,,d,20101122,19.90,19.90,17.60,18.15,50626
1320,,d,20101121,19.30,19.30,19.30,0.00,745
1320,,d,20101120,0.00,0.00,0.00,0.00,0
1320,,d,20101119,0.00,0.00,0.00,0.00,0
1320,,d,20101118,0.00,0.00,0.00,0.00,0
1320,,d,20101117,0.00,0.00,0.00,0.00,0
1320,,d,20101116,0.00,0.00,0.00,0.00,0
1320,,d,20101115,0.00,0.00,0.00,0.00,0
1320,,d,20101114,0.00,0.00,0.00,0.00,0
1320,,d,20101113,19.55,19.55,18.00,19.30,26111
1320,,d,20101112,19.70,20.50,17.40,19.80,74121
1320,,d,20101111,18.80,18.80,18.80,18.80,20967
1320,,d,20101110,19.00,19.00,18.10,18.10,89926
1320,,d,20101109,18.00,18.55,17.25,17.90,146046
1320,,d,20101108,16.85,19.10,16.85,17.80,105922
1320,,d,20101107,16.30,18.70,16.30,17.55,128305
1320,,d,20101106,18.15,18.90,17.00,17.00,70667
1320,,d,20101105,18.00,18.00,18.00,18.00,1000
1320,,d,20101104,19.20,19.25,19.20,19.25,21258
1320,,d,20101103,18.70,18.95,18.70,18.95,17000
1320,,d,20101102,16.90,18.50,16.90,18.50,164293
1320,,d,20101101,18.65,20.35,17.00,17.00,89947
1320,,d,20101031,18.50,20.55,18.50,18.50,69333
1320,,d,20101030,20.20,20.20,20.20,20.20,7435
1320,,d,20101029,20.10,20.10,20.10,20.10,9706
1320,,d,20101028,19.90,19.90,19.90,19.90,7524
1320,,d,20101027,20.55,21.40,20.55,21.40,51277
1320,,d,20101026,20.00,23.05,20.00,22.20,24647
1320,,d,20101025,0.00,0.00,0.00,0.00,0
1320,,d,20101024,20.55,21.25,20.55,21.25,28173
1320,,d,20101023,0.00,0.00,0.00,0.00,0
1320,,d,20101022,23.90,23.90,20.40,22.60,13857
1320,,d,20101021,24.35,24.70,22.05,22.55,65617
1320,,d,20101020,23.00,24.40,23.00,24.40,12887
1320,,d,20101019,23.30,23.95,22.60,23.95,30940
1320,,d,20101018,23.80,23.80,23.05,23.50,26000
1320,,d,20101017,21.65,23.85,21.65,23.85,42000
1320,,d,20101016,21.35,23.10,21.30,23.05,78001
1320,,d,20101015,21.10,21.20,21.10,21.20,9805
1320,,d,20101014,24.85,25.10,23.30,23.40,97600
1320,,d,20101013,22.10,25.60,22.10,25.30,63440
1320,,d,20101012,22.00,24.30,22.00,24.30,85162
1320,,d,20101011,22.20,22.55,22.20,22.40,9517
1320,,d,20101010,23.25,23.25,22.75,22.75,6999
1320,,d,20101009,0.00,0.00,0.00,0.00,0
1320,,d,20101008,19.35,23.30,19.35,23.00,34557
1320,,d,20101007,0.00,0.00,0.00,0.00,0
1320,,d,20101006,0.00,0.00,0.00,0.00,0
1320,,d,20101005,0.00,0.00,0.00,0.00,0
1320,,d,20101004,21.20,21.20,21.20,21.20,1588
1320,,d,20101003,19.95,21.20,19.95,21.20,11346
1320,,d,20101002,24.30,24.65,21.80,22.10,19444
1320,,d,20101001,24.90,27.90,23.75,24.10,38813
1320,,d,20100930,0.00,0.00,0.00,0.00,0
1320,,d,20100929,0.00,0.00,0.00,0.00,0
1320,,d,20100928,25.40,25.40,25.40,25.40,1294
1320,,d,20100927,27.00,27.50,27.00,27.40,4025
1320,,d,20100926,0.00,0.00,0.00,0.00,0
1320,,d,20100925,29.90,29.90,29.90,0.00,264
1320,,d,20100924,28.60,29.90,28.60,29.90,19472
1320,,d,20100923,28.20,28.20,28.20,0.00,96
1320,,d,20100922,0.00,0.00,0.00,0.00,0
1320,,d,20100921,28.10,30.80,28.10,30.80,13133
1320,,d,20100920,0.00,0.00,0.00,0.00,0
1320,,d,20100919,0.00,0.00,0.00,0.00,0
1320,,d,20100918,27.90,28.00,27.90,28.00,2573
1320,,d,20100917,0.00,0.00,0.00,0.00,0
1320,,d,20100916,0.00,0.00,0.00,0.00,0
1320,,d,20100915,0.00,0.00,0.00,0.00,0
1320,,d,20100914,0.00,0.00,0.00,0.00,0
1320,,d,20100913,0.00,0.00,0.00,0.00,0
1320,,d,20100912,0.00,0.00,0.00,0.00,0
1320,,d,20100911,0.00,0.00,0.00,0.00,0
1320,,d,20100910,0.00,0.00,0.00,0.00,0
1320,,d,20100909,0.00,0.00,0.00,0.00,0
1320,,d,20100908,0.00,0.00,0.00,0.00,0
1320,,d,20100907,28.00,28.00,28.00,27.90,1
1320,,d,20100906,0.00,0.00,0.00,0.00,0
1320,,d,20100905,27.20,27.90,27.20,27.90,2433
1320,,d,20100904,27.20,28.00,27.20,28.00,8876
1320,,d,20100903,30.30,31.70,29.80,29.80,48501
1320,,d,20100902,0.00,0.00,0.00,0.00,0
1320,,d,20100901,0.00,0.00,0.00,0.00,0
1320,,d,20100831,0.00,0.00,0.00,0.00,0
1320,,d,20100830,31.90,32.90,31.90,32.80,13625
1320,,d,20100829,0.00,0.00,0.00,0.00,0
1320,,d,20100828,0.00,0.00,0.00,0.00,0
1320,,d,20100827,0.00,0.00,0.00,0.00,0
1320,,d,20100826,34.40,35.30,34.40,35.30,7189
1320,,d,20100825,0.00,0.00,0.00,0.00,0
1320,,d,20100824,0.00,0.00,0.00,0.00,0
1320,,d,20100823,0.00,0.00,0.00,0.00,0
1320,,d,20100822,38.20,38.20,38.20,38.20,14334
1320,,d,20100821,0.00,0.00,0.00,0.00,0
1320,,d,20100820,35.00,41.90,35.00,41.90,124675
1320,,d,20100819,38.10,38.10,38.10,38.10,2637
1320,,d,20100818,0.00,0.00,0.00,0.00,0
1320,,d,20100817,0.00,0.00,0.00,0.00,0
1320,,d,20100816,38.20,38.20,38.20,38.20,10484
1320,,d,20100815,0.00,0.00,0.00,0.00,0
1320,,d,20100814,36.90,36.90,35.70,35.70,128858
1320,,d,20100813,34.70,34.70,34.70,34.70,19495
1320,,d,20100812,0.00,0.00,0.00,33.60,0
1320,,d,20100811,32.50,33.60,30.50,33.60,155904
1320,,d,20100810,36.20,36.20,33.10,33.50,14453
1320,,d,20100809,40.30,44.10,36.20,36.20,31551
1320,,d,20100808,0.00,0.00,0.00,40.20,0
1320,,d,20100807,40.20,40.20,40.20,40.20,6
1320,,d,20100806,39.50,43.20,35.70,40.20,652808
1320,,d,20100805,0.00,0.00,0.00,39.50,0
1320,,d,20100804,34.90,39.50,32.80,39.50,282548
1320,,d,20100803,35.50,38.80,32.10,36.10,22398
1320,,d,20100802,34.90,36.30,34.90,35.50,2249119
1320,,d,20100801,30.40,33.00,27.60,33.00,25627
1320,,d,20100731,32.70,32.70,30.50,30.50,11473
1320,,d,20100730,0.00,0.00,0.00,33.30,0
1320,,d,20100729,33.30,33.30,33.30,33.30,2591
1320,,d,20100728,27.70,30.30,25.10,30.30,47990
1320,,d,20100727,25.70,31.10,25.70,27.60,53343
1320,,d,20100726,28.00,28.40,28.00,28.40,6935
1320,,d,20100725,26.40,27.90,26.40,27.90,19060
1320,,d,20100724,32.10,32.10,29.00,29.20,25401
1320,,d,20100723,31.20,32.10,28.40,32.10,69885
1320,,d,20100722,28.50,31.30,27.00,31.30,13390
1320,,d,20100721,27.70,28.50,25.10,28.50,3322568
1320,,d,20100720,26.60,29.00,26.60,27.70,27983
1320,,d,20100719,29.30,29.30,26.40,26.40,43964
1320,,d,20100718,29.80,29.80,26.50,27.00,57196
1320,,d,20100717,31.60,31.60,28.10,28.10,31302
1320,,d,20100716,29.40,32.80,29.40,31.20,248848
1320,,d,20100715,28.00,29.90,26.60,29.90,61785
1320,,d,20100714,29.70,29.70,29.20,29.40,7883
1320,,d,20100713,28.60,29.30,27.10,27.10,26777
1320,,d,20100712,28.00,30.20,28.00,29.70,5486
1320,,d,20100711,26.60,27.80,24.05,27.80,25223
1320,,d,20100710,22.40,26.30,22.40,26.30,34420
1320,,d,20100709,26.20,26.20,24.00,24.15,44663
1320,,d,20100708,27.40,27.40,23.40,23.85,117419
1320,,d,20100707,26.50,26.50,25.90,25.90,7801
1320,,d,20100706,26.00,26.80,24.30,24.35,69416
1320,,d,20100705,26.00,27.00,26.00,27.00,75824
1320,,d,20100704,27.90,29.90,25.70,26.60,64852
1320,,d,20100703,27.50,30.00,24.60,27.80,286531
1320,,d,20100702,26.70,31.30,25.80,27.30,5954079
1320,,d,20100701,27.20,28.50,27.20,28.50,2431013
1320,,d,20100630,27.50,29.90,27.50,29.90,2068926
1320,,d,20100629,36.40,36.40,30.40,30.40,1035205
1320,,d,20100628,34.20,34.20,33.60,33.60,1031301
1320,,d,20100627,30.40,32.40,30.40,31.60,1557397
1320,,d,20100626,29.70,30.10,29.70,30.10,176753
1320,,d,20100624,29.40,30.30,29.40,30.30,736745
1320,,d,20100623,27.10,32.30,27.10,32.30,2471556
1320,,d,20100622,28.90,30.70,28.90,29.90,1496447
1320,,d,20100621,31.30,37.40,31.30,31.80,1775296
1320,,d,20100620,29.00,35.00,28.90,34.60,1769145
1320,,d,20100617,32.00,32.00,32.00,32.00,1097693
1320,,d,20100616,32.20,33.30,32.20,33.30,1142439
1320,,d,20100615,38.80,41.60,34.70,35.10,3316790
1320,,d,20100614,43.30,44.00,36.10,38.30,2376592
1320,,d,20100613,37.10,40.50,34.10,40.00,244448
1320,,d,20100612,34.70,37.10,30.60,37.00,729030
1320,,d,20100611,33.80,33.80,33.80,33.80,21685
1320,,d,20100610,28.00,34.00,28.00,33.30,337174
1320,,d,20100606,31.10,31.10,31.00,31.00,31046
1320,,d,20100601,31.30,31.30,30.50,31.30,339403
1320,,d,20100530,31.00,32.90,27.60,31.30,96319
1320,,d,20100528,28.00,30.50,28.00,30.50,32236
1320,,d,20100526,27.90,27.90,27.90,27.90,121109
1320,,d,20100524,28.90,29.00,28.90,29.00,41137
1320,,d,20100522,31.90,34.40,28.90,32.00,346483
1320,,d,20100520,29.40,31.90,29.40,31.90,51419
1320,,d,20100519,29.00,30.00,29.00,29.00,253475
1320,,d,20100518,29.80,29.80,29.80,29.80,42803
1320,,d,20100517,29.40,29.50,29.40,29.50,21127
1320,,d,20100515,36.40,36.40,30.30,31.10,193722
1320,,d,20100514,36.00,36.00,32.70,33.10,114968
1320,,d,20100512,35.80,36.20,35.80,36.20,30263
1320,,d,20100509,36.00,37.00,36.00,37.00,30000
1320,,d,20100508,33.10,35.90,30.20,35.90,96522
1320,,d,20100506,35.00,37.00,31.80,33.10,166559
1320,,d,20100505,34.90,34.90,34.90,34.90,4040
1320,,d,20100504,32.90,34.90,32.90,34.90,820000
1320,,d,20100503,37.00,37.00,36.10,36.10,24917
1320,,d,20100502,36.50,36.50,35.30,35.30,39747
1320,,d,20100501,39.20,39.20,33.80,33.80,629428
1320,,d,20100430,38.80,38.80,37.20,37.20,264359
1320,,d,20100429,38.10,38.10,37.50,37.50,62250
1320,,d,20100427,37.50,38.50,36.80,38.20,273496
1320,,d,20100426,38.20,38.20,35.00,35.00,335000
1320,,d,20100425,39.00,41.40,34.90,38.40,425787
1320,,d,20100424,41.50,45.00,37.30,38.60,347353
1320,,d,20100422,41.90,41.90,41.40,41.40,200698
1320,,d,20100421,38.40,39.00,38.40,39.00,128104
1320,,d,20100420,39.70,39.70,39.70,39.70,92583
1320,,d,20100419,44.00,44.00,39.90,40.70,379561
1320,,d,20100418,45.60,45.60,40.10,40.10,571959
1320,,d,20100417,47.60,52.50,43.20,43.20,55625
1320,,d,20100416,46.60,48.00,46.60,48.00,143848
1320,,d,20100415,51.25,60.75,51.25,51.25,403196
1320,,d,20100414,54.50,56.00,54.50,55.75,112572
1320,,d,20100413,59.50,60.00,54.50,60.00,401938
1320,,d,20100412,59.00,67.50,56.75,60.25,387037
1320,,d,20100411,67.75,67.75,61.50,61.50,286469
1320,,d,20100410,70.00,70.00,64.50,67.00,277146
1320,,d,20100409,71.25,76.50,65.00,71.25,482228
1320,,d,20100408,63.50,71.50,59.25,71.50,351810
1320,,d,20100407,61.75,65.00,57.25,65.00,370142
1320,,d,20100406,56.75,62.75,56.75,62.75,319692
1320,,d,20100405,57.25,59.00,52.00,59.00,400086
1320,,d,20100404,55.50,57.25,50.75,57.25,650923
1320,,d,20100403,54.50,57.00,50.25,56.25,706774
1320,,d,20100402,48.80,55.50,48.80,55.50,183139
1320,,d,20100401,48.90,51.00,44.00,51.00,420655
1320,,d,20100331,44.70,53.75,44.70,48.60,74759
1320,,d,20100330,40.50,49.50,40.50,49.50,687438
1320,,d,20100329,42.00,45.00,37.80,45.00,134200
1320,,d,20100328,38.00,41.80,37.10,41.80,151576
1320,,d,20100327,35.20,38.00,32.80,38.00,309129
1320,,d,20100326,33.20,36.20,32.90,35.00,530294
1320,,d,20100325,30.10,33.00,30.10,33.00,251126
1320,,d,20100324,31.60,35.30,28.90,30.00,915917
1320,,d,20100323,30.70,32.40,26.70,32.10,258288
1320,,d,20100322,35.20,35.20,28.80,29.50,769460
1320,,d,20100321,38.60,38.60,31.60,32.00,527167
1320,,d,20100320,42.00,42.00,34.60,35.10,225113
1320,,d,20100319,31.70,38.30,31.70,38.30,42299
1320,,d,20100317,31.80,35.00,28.80,35.00,248013
1320,,d,20100316,29.30,31.90,29.30,31.90,33250
1320,,d,20100315,30.90,35.40,29.00,29.00,191094
1320,,d,20100314,32.30,39.00,32.20,32.20,729898
1320,,d,20100313,33.60,35.70,33.60,35.70,33126
1320,,d,20100311,31.40,34.50,28.40,30.50,55010
1320,,d,20100310,29.50,35.70,29.50,31.40,56705
1320,,d,20100309,39.30,39.30,32.50,32.50,24312
1320,,d,20100308,35.30,35.90,35.30,35.80,4832
1320,,d,20100307,37.60,39.10,37.60,39.10,4760
1320,,d,20100306,44.60,44.60,40.40,41.60,24937
1320,,d,20100305,44.60,44.70,44.60,44.70,1639
1320,,d,20100304,49.00,49.40,49.00,49.40,3075
1320,,d,20100303,59.50,59.50,54.25,54.25,6746
1320,,d,20100302,54.25,59.50,49.00,59.50,36056
1320,,d,20100301,52.75,54.50,49.50,54.25,3493
1320,,d,20100228,54.75,59.25,52.75,54.50,12047
1320,,d,20100227,60.50,60.50,54.75,54.75,8170
1320,,d,20100226,51.75,55.50,47.50,55.00,12503
1320,,d,20100225,47.50,52.25,42.80,52.25,37198
1320,,d,20100224,42.00,47.50,42.00,47.50,131053
1320,,d,20100223,37.00,43.70,37.00,43.20,173632
1320,,d,20100222,39.90,39.90,39.90,39.90,44260
1320,,d,20100221,29.80,36.30,29.80,36.30,1648962
1320,,d,20100220,48.70,54.50,48.70,33.00,31529
1320,,d,20100219,53.25,55.25,53.25,53.75,272833
1320,,d,20100218,62.25,62.50,58.75,58.75,32538
1320,,d,20100217,57.50,62.75,53.75,62.75,586512
1320,,d,20100216,58.75,62.75,57.25,57.25,167447
1320,,d,20100215,54.50,59.25,48.90,58.50,803845
1320,,d,20100214,51.00,54.25,51.00,54.25,442998
1320,,d,20100213,48.40,50.75,48.40,50.75,100000
1320,,d,20100212,43.30,47.30,38.80,47.00,517212
1320,,d,20100211,40.00,43.00,40.00,43.00,66140
1320,,d,20100210,40.00,40.00,37.30,39.10,55170
1320,,d,20100209,36.40,36.40,36.40,36.40,17152
1320,,d,20100206,0.00,0.00,0.00,33.10,0
1320,,d,20100107,0.00,0.00,0.00,33.10,0
1320,,d,20100106,0.00,33.10,33.10,33.10,19884
1320,,d,20100105,0.00,33.50,33.50,32.70,343
1320,,d,20100104,0.00,0.00,0.00,32.70,0
1320,,d,20100103,0.00,32.70,32.70,32.70,2000
1320,,d,20100102,0.00,32.80,32.40,32.40,46000
1320,,d,20100101,0.00,32.40,32.40,32.40,5000
1320,,d,20091231,0.00,32.80,32.50,32.80,1523
1320,,d,20091230,0.00,32.30,32.20,32.20,32734
1320,,d,20091229,0.00,32.00,32.00,32.00,2000
1320,,d,20091228,0.00,32.00,32.00,32.00,2000
1320,,d,20091227,0.00,31.90,31.90,31.90,4200
1320,,d,20091226,0.00,31.70,30.50,31.70,32323
1320,,d,20091225,0.00,30.30,29.80,30.30,843
1320,,d,20091224,0.00,30.50,30.50,30.50,1843
1320,,d,20091223,0.00,30.90,30.50,30.50,1030
1320,,d,20091222,0.00,30.90,30.90,30.70,103
1320,,d,20091221,0.00,30.70,30.70,30.70,140
1320,,d,20091220,0.00,34.10,30.70,30.70,6337
1320,,d,20091219,0.00,34.10,30.30,34.10,200905
1320,,d,20091218,0.00,33.90,33.60,33.60,532
1320,,d,20091217,0.00,35.80,30.90,33.60,6720
1320,,d,20091216,0.00,33.60,33.00,33.00,15582
1320,,d,20091215,0.00,33.60,33.60,33.60,9701
1320,,d,20091214,0.00,41.00,37.30,37.30,7748
1320,,d,20091213,0.00,45.50,41.40,41.40,10944
1320,,d,20091212,0.00,46.00,45.90,45.90,21707
1320,,d,20091211,0.00,46.70,38.30,46.70,14382
1320,,d,20091210,0.00,0.00,0.00,42.50,0
1320,,d,20091209,0.00,42.50,36.00,42.50,10495
1320,,d,20091208,0.00,0.00,0.00,38.70,0
1320,,d,20091207,0.00,38.70,38.70,38.70,4432
1320,,d,20091206,0.00,35.20,35.20,35.20,2000
1320,,d,20091205,0.00,35.20,32.00,35.20,8757
1320,,d,20091204,0.00,35.00,32.00,32.00,8885
1320,,d,20091203,0.00,32.00,32.00,32.00,2124
1320,,d,20091202,0.00,32.00,32.00,32.00,3172
1320,,d,20091201,0.00,32.00,32.00,32.00,1748
1320,,d,20091130,0.00,32.00,32.00,32.00,860
1320,,d,20091129,0.00,32.00,32.00,32.00,2116
1320,,d,20091128,0.00,32.00,32.00,32.00,948
1320,,d,20091127,0.00,0.00,0.00,32.00,0
1320,,d,20091126,0.00,0.00,0.00,32.00,0
1320,,d,20091125,0.00,32.00,32.00,32.00,1278
1320,,d,20091124,0.00,32.00,32.00,32.00,4907
1320,,d,20091123,0.00,32.00,32.00,32.00,4625
1320,,d,20091122,0.00,32.00,32.00,32.00,5320
1320,,d,20091121,0.00,0.00,0.00,32.00,0
1320,,d,20091120,0.00,32.00,32.00,32.00,20100
1320,,d,20091119,0.00,0.00,0.00,32.00,0
1320,,d,20091118,0.00,32.00,32.00,32.00,4858
1320,,d,20091116,0.00,32.00,32.00,32.00,4596
1320,,d,20091115,0.00,32.00,32.00,32.00,1240
1320,,d,20091114,0.00,32.00,32.00,32.00,775
1320,,d,20091113,0.00,32.00,32.00,32.00,7067
1320,,d,20091112,0.00,32.00,32.00,32.00,5760
1320,,d,20091111,0.00,32.00,32.00,32.00,3259
1320,,d,20091110,0.00,32.00,32.00,32.00,4860
1320,,d,20091109,0.00,32.00,32.00,32.00,1408
1320,,d,20091108,0.00,32.00,32.00,32.00,2319
1320,,d,20091107,0.00,32.00,32.00,32.00,1337
1320,,d,20091106,0.00,32.00,32.00,32.00,1528
1320,,d,20091105,0.00,32.00,32.00,32.00,3587
1320,,d,20091104,0.00,0.00,0.00,32.00,0
1320,,d,20091103,0.00,32.00,32.00,32.00,4687
1320,,d,20091102,0.00,32.00,32.00,32.00,12434
1320,,d,20091101,0.00,32.00,32.00,32.00,4132
1320,,d,20091031,0.00,32.00,32.00,32.00,4333
1320,,d,20091030,0.00,32.00,32.00,32.00,11150
1320,,d,20091029,0.00,32.00,32.00,32.00,9600
1320,,d,20091028,0.00,32.00,32.00,32.00,3450
1320,,d,20091027,0.00,32.00,32.00,32.00,3947
1320,,d,20091026,0.00,32.00,32.00,32.00,16415
1320,,d,20091025,0.00,32.00,32.00,32.00,11139
1320,,d,20091024,0.00,32.00,32.00,32.00,10373
1320,,d,20091023,0.00,0.00,0.00,32.00,0
1320,,d,20091021,0.00,0.00,0.00,32.00,0
2001,,d,20120204,16.90,18.65,16.25,17.40,4498478
2001,,d,20120203,17.00,17.45,14.35,17.00,29267336
2001,,d,20120202,15.50,16.00,14.70,15.90,1402697
2001,,d,20120201,14.10,14.55,14.10,14.55,5643956
2001,,d,20120131,14.35,15.70,13.25,13.25,1570167
2001,,d,20120130,13.20,14.30,13.20,14.30,1273449
2001,,d,20120129,13.55,14.85,12.15,13.00,1515052
2001,,d,20120128,14.90,16.45,13.50,13.50,1119098
2001,,d,20120127,14.00,15.00,14.00,15.00,1327072
2001,,d,20120126,14.90,14.90,14.45,14.45,414766
2001,,d,20120125,15.00,15.00,14.90,14.90,64589
2001,,d,20120124,13.60,15.25,13.40,15.00,757499
2001,,d,20120123,15.30,17.35,14.35,14.60,1375143
2001,,d,20120122,17.00,17.00,14.15,15.80,16754825
2001,,d,20120121,15.70,15.70,14.50,15.70,19487113
2001,,d,20120120,14.30,14.30,14.00,14.30,3722326
2001,,d,20120119,14.10,15.50,12.80,13.00,3378618
2001,,d,20120118,15.25,15.60,14.05,14.10,890025
2001,,d,20120117,14.90,16.25,14.40,15.60,5290260
2001,,d,20120116,14.00,16.50,13.50,16.00,19167024
2001,,d,20120115,13.85,15.00,13.50,15.00,502572
2001,,d,20120114,12.50,15.45,12.50,14.00,411987
2001,,d,20120113,13.90,14.00,12.85,13.70,309805
2001,,d,20120112,12.95,14.00,12.95,14.00,108730
2001,,d,20120111,12.90,14.60,12.25,14.00,11103051
2001,,d,20120110,14.80,14.80,13.30,13.30,5232323
2001,,d,20120109,14.25,15.60,12.90,14.75,1413483
2001,,d,20120108,13.90,15.40,12.60,14.25,2421665
2001,,d,20120107,14.95,16.35,13.45,14.00,4360035
2001,,d,20120106,14.00,15.00,13.00,14.90,823112
2001,,d,20120105,12.95,14.00,12.30,14.00,1168277
2001,,d,20120104,12.00,13.65,11.75,13.65,13638945
2001,,d,20120103,11.15,12.45,11.15,12.45,6450361
2001,,d,20120102,11.80,12.15,11.35,11.35,3454970
2001,,d,20120101,11.65,12.00,10.60,11.10,9230007
2001,,d,20111231,13.30,13.30,11.70,11.70,12929239
2001,,d,20111230,12.30,13.40,12.15,13.00,2781348
2001,,d,20111229,12.15,14.10,12.15,12.30,6122793
2001,,d,20111228,12.60,14.20,12.60,13.50,1770651
2001,,d,20111227,15.20,15.20,13.70,14.00,3446200
2001,,d,20111226,15.05,15.20,12.50,15.20,7943943
2001,,d,20111225,13.85,14.30,13.85,13.85,5002817
2001,,d,20111224,12.90,15.35,12.90,15.35,1010000
2001,,d,20111223,12.90,14.30,12.65,14.30,1341723
2001,,d,20111222,13.00,13.00,13.00,13.00,60826
2001,,d,20111221,12.80,13.50,11.70,13.50,2992865
2001,,d,20111220,12.30,13.70,11.45,13.00,5861181
2001,,d,20111219,11.00,12.70,10.95,12.70,12649488
2001,,d,20111218,10.35,11.55,9.50,11.55,7915290
2001,,d,20111217,10.85,11.45,9.80,10.50,1381909
2001,,d,20111216,11.00,11.20,10.55,10.80,2939714
2001,,d,20111215,11.70,11.70,10.45,10.45,2431467
2001,,d,20111214,11.00,11.60,11.00,11.60,250000
2001,,d,20111213,10.45,11.35,9.35,11.00,29203317
2001,,d,20111212,11.00,12.30,10.35,10.35,3584649
2001,,d,20111211,10.85,11.90,10.75,11.50,15983132
2001,,d,20111210,11.95,14.50,11.95,11.95,3732222
2001,,d,20111209,13.25,16.15,13.25,13.25,3480428
2001,,d,20111208,12.10,14.70,12.10,14.70,3406971
2001,,d,20111207,12.05,13.40,11.00,13.40,7718447
2001,,d,20111206,12.40,13.75,11.25,12.20,13288931
2001,,d,20111205,11.70,14.30,11.70,12.50,72882955
2001,,d,20111204,13.00,13.00,13.00,13.00,64420
2001,,d,20111203,13.00,13.00,13.00,13.00,93567
2001,,d,20111202,0.00,0.00,0.00,0.00,0
2001,,d,20111201,13.00,13.00,13.00,13.00,58557
2001,,d,20111130,13.00,13.30,13.00,13.00,57378
2001,,d,20111129,0.00,0.00,0.00,0.00,0
2001,,d,20111128,13.00,13.50,12.90,12.90,551500
2001,,d,20111127,13.20,14.50,12.00,13.00,777629
2001,,d,20111126,12.00,12.00,12.00,0.00,521
2001,,d,20111125,10.90,13.20,10.90,13.20,175054
2001,,d,20111124,11.50,12.00,11.50,12.00,170000
2001,,d,20111123,12.20,12.50,11.25,12.50,29632
2001,,d,20111122,11.60,13.25,10.75,12.50,608108
2001,,d,20111121,0.00,0.00,0.00,0.00,0
2001,,d,20111120,11.05,11.90,10.30,11.90,78906
2001,,d,20111119,10.85,11.25,10.85,10.85,12564
2001,,d,20111118,12.50,12.50,11.55,11.55,109127
2001,,d,20111117,10.70,11.70,10.70,11.70,8967
2001,,d,20111116,10.40,10.65,10.00,10.65,29581
2001,,d,20111115,11.25,11.45,9.50,9.70,156282
2001,,d,20111114,10.95,10.95,10.05,10.50,129855
2001,,d,20111113,12.20,12.35,10.15,10.50,367875
2001,,d,20111112,11.25,11.25,11.25,11.25,3394
2001,,d,20111111,11.45,12.55,11.15,11.15,192985
2001,,d,20111110,10.85,11.45,10.25,11.45,242313
2001,,d,20111109,11.25,11.35,11.25,11.35,6311
2001,,d,20111108,11.15,11.25,11.15,11.25,4017
2001,,d,20111107,12.30,12.30,12.30,12.30,35748
2001,,d,20111106,13.50,13.65,13.40,13.65,105470
2001,,d,20111105,13.80,14.85,13.80,14.85,270270
2001,,d,20111104,12.65,15.20,12.65,15.20,216553
2001,,d,20111103,11.55,13.85,11.45,13.85,525522
2001,,d,20111102,10.00,12.60,10.00,12.60,106625
2001,,d,20111101,11.50,12.05,11.50,10.00,496706
2001,,d,20111031,0.00,0.00,0.00,0.00,0
2001,,d,20111030,11.60,12.65,10.35,12.65,26789572
2001,,d,20111029,12.65,12.65,11.50,11.50,1138268
2001,,d,20111028,13.30,14.90,12.25,12.25,407655
2001,,d,20111027,12.25,13.60,12.25,13.60,24451460
2001,,d,20111026,12.45,13.60,12.45,13.60,952625
2001,,d,20111025,13.70,13.70,12.40,12.40,800000
2001,,d,20111024,15.05,15.05,13.75,13.75,110095
2001,,d,20111023,0.00,0.00,0.00,0.00,0
2001,,d,20111022,0.00,0.00,0.00,0.00,0
2001,,d,20111021,0.00,0.00,0.00,0.00,0
2001,,d,20111020,0.00,0.00,0.00,0.00,0
2001,,d,20111019,0.00,0.00,0.00,0.00,0
2001,,d,20111018,0.00,0.00,0.00,0.00,0
2001,,d,20111017,0.00,0.00,0.00,0.00,0
2001,,d,20111016,0.00,0.00,0.00,0.00,0
2001,,d,20111012,15.20,15.25,15.20,15.25,9000
2001,,d,20101205,15.05,15.40,15.05,15.15,462871
2001,,d,20101204,15.10,15.10,14.15,15.00,121872
2001,,d,20101203,15.45,15.45,13.95,15.10,1260551
2001,,d,20101202,15.20,15.50,15.00,15.50,586904
2001,,d,20101201,15.40,15.40,15.40,15.40,2062
2001,,d,20101123,14.30,15.50,12.80,15.40,321725
2001,,d,20101122,14.10,15.80,13.60,14.10,73689
2001,,d,20101121,14.70,14.90,14.70,14.90,35607
2001,,d,20101120,0.00,0.00,0.00,0.00,0
2001,,d,20101119,0.00,0.00,0.00,0.00,0
2001,,d,20101118,0.00,0.00,0.00,0.00,0
2001,,d,20101117,0.00,0.00,0.00,0.00,0
2001,,d,20101116,0.00,0.00,0.00,0.00,0
2001,,d,20101115,0.00,0.00,0.00,0.00,0
2001,,d,20101114,0.00,0.00,0.00,0.00,0
2001,,d,20101113,0.00,0.00,0.00,0.00,0
2001,,d,20101112,14.70,15.20,14.70,14.70,51535
2001,,d,20101111,15.00,15.00,14.10,14.10,35802
2001,,d,20101110,14.95,15.50,14.95,15.15,5497820
2001,,d,20101109,15.00,15.00,14.00,15.00,53514
2001,,d,20101108,13.90,15.00,13.90,15.00,268832
2001,,d,20101107,14.00,14.30,14.00,14.30,17957
2001,,d,20101106,14.90,14.90,14.80,14.80,620313
2001,,d,20101105,14.90,14.90,14.00,14.80,225351
2001,,d,20101104,14.80,15.00,14.80,15.00,1715077
2001,,d,20101103,14.30,15.00,14.30,14.65,16408896
2001,,d,20101102,14.05,14.30,14.05,14.25,1609369
2001,,d,20101101,14.25,14.30,14.25,14.30,613605
2001,,d,20101031,14.10,14.10,14.10,14.10,33820
2001,,d,20101030,14.10,14.10,14.10,14.10,13391
2001,,d,20101029,14.30,14.30,14.05,14.05,103136
2001,,d,20101028,14.05,14.25,14.05,14.05,975460
2001,,d,20101027,14.00,14.20,14.00,14.20,97764
2001,,d,20101026,14.30,14.30,13.80,14.05,68455
2001,,d,20101025,14.05,14.05,14.05,14.05,504999
2001,,d,20101024,13.50,14.35,13.50,14.00,545710
2001,,d,20101023,0.00,0.00,0.00,0.00,0
2001,,d,20101022,15.30,15.30,13.50,13.60,1589191
2001,,d,20101021,14.00,14.20,12.90,13.95,1581021
2001,,d,20101020,14.10,14.25,13.90,14.25,1059768
2001,,d,20101019,14.00,14.10,13.50,14.10,1322726
2001,,d,20101018,13.50,14.00,13.50,14.00,25974
2001,,d,20101017,13.00,14.00,13.00,13.45,2920921
2001,,d,20101016,13.95,14.00,13.50,14.00,418927
2001,,d,20101015,14.00,14.00,13.50,14.00,284056
2001,,d,20101014,14.25,14.25,14.20,14.25,1456109
2001,,d,20101013,14.00,14.25,12.45,13.60,607980
2001,,d,20101012,13.15,14.15,13.15,13.15,525631
2001,,d,20101011,12.95,13.75,11.85,13.25,72338
2001,,d,20101010,13.10,13.55,12.85,12.85,4735326
2001,,d,20101009,13.05,13.65,12.50,12.50,802150
2001,,d,20101008,12.55,14.10,12.15,12.80,2074513
2001,,d,20101007,13.35,13.35,13.10,13.30,4036
2001,,d,20101006,0.00,0.00,0.00,0.00,0
2001,,d,20101005,0.00,0.00,0.00,0.00,0
2001,,d,20101004,14.80,14.95,13.40,13.40,27858737
2001,,d,20101003,14.85,14.85,14.85,14.85,56689
2001,,d,20101002,16.05,16.50,16.05,16.50,1000000
2001,,d,20101001,15.80,17.80,14.75,17.80,376028
2001,,d,20100930,14.75,16.45,13.50,16.20,54365
2001,,d,20100929,14.50,15.80,13.10,15.00,2024249
2001,,d,20100928,16.15,17.50,14.55,14.55,36634
2001,,d,20100927,16.10,16.15,14.55,16.15,14092
2001,,d,20100926,17.55,17.55,16.10,16.10,16920
2001,,d,20100925,17.40,17.60,15.85,17.60,32419
2001,,d,20100924,17.55,17.55,17.55,17.55,39202
2001,,d,20100923,18.00,19.50,16.30,19.50,26571
2001,,d,20100922,17.35,18.10,15.55,18.10,11489
2001,,d,20100921,15.30,18.60,15.30,17.05,18011489
2001,,d,20100920,17.00,17.00,17.00,17.00,1000
2001,,d,20100919,15.25,16.65,13.80,16.65,84390
2001,,d,20100918,16.45,16.70,15.05,15.25,10867
2001,,d,20100917,16.70,16.70,16.70,16.70,51191
2001,,d,20100916,0.00,0.00,0.00,0.00,0
2001,,d,20100915,18.55,18.55,18.55,18.55,2000
2001,,d,20100914,13.90,16.90,13.90,16.90,152000
2001,,d,20100913,14.45,15.40,14.45,15.40,2000
2001,,d,20100912,0.00,0.00,0.00,0.00,0
2001,,d,20100911,0.00,0.00,0.00,0.00,0
2001,,d,20100910,0.00,0.00,0.00,0.00,0
2001,,d,20100909,0.00,0.00,0.00,0.00,0
2001,,d,20100908,13.50,15.00,13.50,15.00,112487
2001,,d,20100907,15.00,15.00,15.00,15.00,10000
2001,,d,20100906,13.20,14.25,13.20,14.20,18467
2001,,d,20100905,13.15,14.50,12.35,13.00,36434
2001,,d,20100904,12.55,13.45,12.55,13.45,34400
2001,,d,20100903,14.00,15.25,12.55,12.55,54399094
2001,,d,20100902,0.00,0.00,0.00,0.00,0
2001,,d,20100901,0.00,0.00,0.00,0.00,0
2001,,d,20100831,0.00,0.00,0.00,0.00,0
2001,,d,20100830,13.90,13.90,13.90,13.90,68672
2001,,d,20100829,0.00,0.00,0.00,0.00,0
2001,,d,20100828,0.00,0.00,0.00,0.00,0
2001,,d,20100827,0.00,0.00,0.00,0.00,0
2001,,d,20100826,13.95,13.95,13.95,13.95,12490
2001,,d,20100825,0.00,0.00,0.00,0.00,0
2001,,d,20100824,0.00,0.00,0.00,0.00,0
2001,,d,20100823,0.00,0.00,0.00,0.00,0
2001,,d,20100822,14.95,14.95,13.25,13.95,792455
2001,,d,20100821,13.65,13.65,12.45,13.60,381380
2001,,d,20100820,13.10,13.75,13.10,13.40,493824
2001,,d,20100819,14.00,14.00,13.80,13.80,126379
2001,,d,20100818,14.20,14.20,14.20,14.00,1
2001,,d,20100817,15.15,16.40,14.00,14.00,106471
2001,,d,20100816,14.70,14.95,14.70,14.95,4548
2001,,d,20100815,0.00,0.00,0.00,0.00,0
2001,,d,20100814,14.75,15.25,14.30,14.30,143926
2001,,d,20100813,14.60,15.75,13.90,13.90,99191
2001,,d,20100812,14.70,15.00,14.30,14.35,15182
2001,,d,20100811,14.10,14.65,14.10,14.65,153318
2001,,d,20100810,14.85,16.25,14.55,14.70,27196
2001,,d,20100809,16.30,17.85,14.80,14.80,180371
2001,,d,20100808,16.85,18.05,16.15,16.30,20000
2001,,d,20100807,0.00,0.00,0.00,16.80,0
2001,,d,20100806,20.45,20.45,16.80,16.80,34443
2001,,d,20100805,0.00,0.00,0.00,18.60,0
2001,,d,20100804,17.60,18.60,17.60,18.60,86658
2001,,d,20100803,17.15,20.95,17.15,17.15,6222175
2001,,d,20100802,17.25,19.10,15.70,19.05,284539
2001,,d,20100801,0.00,0.00,0.00,17.45,0
2001,,d,20100731,15.15,17.60,14.45,17.45,36372
2001,,d,20100730,16.00,19.50,16.00,16.00,268023
2001,,d,20100729,16.20,17.75,16.20,17.75,35665
2001,,d,20100728,18.15,19.80,16.20,16.20,44616
2001,,d,20100727,0.00,0.00,0.00,18.00,0
2001,,d,20100726,16.45,18.00,14.80,18.00,46939
2001,,d,20100725,19.50,19.50,16.40,16.40,136800
2001,,d,20100724,20.10,21.45,18.20,18.20,33397
2001,,d,20100723,18.55,20.20,18.40,20.20,611179
2001,,d,20100722,22.00,23.65,19.45,20.40,71715
2001,,d,20100721,0.00,0.00,0.00,21.60,0
2001,,d,20100720,20.05,21.60,17.80,21.60,70425
2001,,d,20100719,19.55,20.10,16.55,19.75,64844
2001,,d,20100718,15.30,18.60,15.30,18.30,3472032
2001,,d,20100717,14.55,17.00,14.20,17.00,62451
2001,,d,20100716,16.05,17.50,14.45,15.70,2150775
2001,,d,20100715,16.00,16.00,15.90,16.00,19412
2001,,d,20100714,15.10,16.60,13.60,16.00,2168103
2001,,d,20100713,14.95,15.10,13.10,15.10,2829258
2001,,d,20100712,15.50,17.50,14.00,14.00,119768
2001,,d,20100711,14.30,15.50,13.55,15.50,35465
2001,,d,20100710,13.35,14.45,13.35,14.30,43994
2001,,d,20100709,13.30,14.35,13.10,13.15,1300673
2001,,d,20100708,14.35,14.45,12.10,13.05,932823
2001,,d,20100707,13.10,14.30,13.10,13.15,45592
2001,,d,20100706,13.30,14.30,12.05,13.00,4697538
2001,,d,20100705,12.80,14.30,12.80,13.30,113432
2001,,d,20100704,14.10,15.45,12.95,13.00,72235
2001,,d,20100703,14.15,15.30,14.05,14.05,81388
2001,,d,20100702,13.50,15.70,13.10,14.10,5577757
2001,,d,20100701,14.25,14.45,14.25,14.45,1031792
2001,,d,20100630,14.80,15.40,14.80,15.40,1087208
2001,,d,20100629,19.30,19.30,16.05,16.30,1560464
2001,,d,20100628,17.90,18.10,16.65,17.70,1774292
2001,,d,20100627,15.95,17.20,15.95,16.55,2527347
2001,,d,20100626,15.60,16.65,14.50,15.95,2305850
2001,,d,20100624,15.25,15.70,15.25,15.70,528218
2001,,d,20100623,13.90,16.75,13.90,16.75,1828207
2001,,d,20100622,15.30,16.10,15.30,15.40,1872265
2001,,d,20100620,14.05,16.90,14.05,16.90,1740558
2001,,d,20100617,15.10,15.40,15.10,15.40,841215
2001,,d,20100616,15.35,15.65,15.35,15.60,1363214
2001,,d,20100615,18.00,19.15,15.90,16.60,3378569
2001,,d,20100614,14.80,17.80,14.80,17.50,2090880
2001,,d,20100613,14.15,16.90,14.15,16.25,635318
2001,,d,20100612,16.70,17.75,15.10,15.45,979590
2001,,d,20100611,18.60,18.60,16.45,16.75,614472
2001,,d,20100610,17.70,19.45,16.10,18.20,903328
2001,,d,20100609,17.75,17.80,16.25,17.80,531762
2001,,d,20100608,17.70,17.90,16.05,17.80,601101
2001,,d,20100607,17.50,17.75,16.25,17.75,304751
2001,,d,20100606,17.40,17.55,16.20,17.55,301000
2001,,d,20100601,17.30,17.50,16.00,17.50,446997
2001,,d,20100531,17.50,17.50,16.45,17.50,339700
2001,,d,20100530,16.95,18.65,15.55,18.20,654814
2001,,d,20100528,17.00,17.70,16.50,17.15,35292
2001,,d,20100527,18.00,18.00,18.00,18.00,32868
2001,,d,20100526,18.00,20.00,18.00,20.00,138870
2001,,d,20100524,18.20,20.00,18.00,20.00,74938
2001,,d,20100523,18.10,20.00,18.10,20.00,75030
2001,,d,20100522,18.00,20.10,18.00,20.10,623394
2001,,d,20100521,17.10,20.00,17.10,20.00,45329
2001,,d,20100520,18.00,19.00,18.00,19.00,94324
2001,,d,20100519,18.20,20.00,18.00,20.00,100598
2001,,d,20100518,16.65,20.00,16.65,20.00,75577
2001,,d,20100517,18.45,18.50,18.45,18.50,65578
2001,,d,20100516,17.30,20.50,17.30,20.50,134951
2001,,d,20100515,17.30,19.70,16.35,19.20,186569
2001,,d,20100514,16.20,18.00,15.95,18.00,526409
2001,,d,20100512,16.00,16.55,16.00,16.55,43316
2001,,d,20100511,17.50,17.50,16.30,17.00,90771
2001,,d,20100510,17.15,17.90,16.45,17.90,92178
2001,,d,20100509,17.00,17.20,16.45,17.20,47069
2001,,d,20100508,17.20,17.20,15.95,17.10,97269
2001,,d,20100507,17.20,17.20,16.20,17.20,87771
2001,,d,20100506,17.05,17.20,16.00,17.20,81302
2001,,d,20100505,17.15,17.20,16.20,17.20,745752
2001,,d,20100504,17.35,19.90,17.05,17.20,385091
2001,,d,20100503,19.00,20.00,18.90,18.90,926377
2001,,d,20100502,18.00,21.00,18.00,21.00,812399
2001,,d,20100501,18.35,20.00,18.20,20.00,288639
2001,,d,20100430,17.35,20.00,17.10,20.00,368426
2001,,d,20100429,18.20,19.00,17.25,19.00,325482
2001,,d,20100428,18.65,19.00,17.15,19.00,537622
2001,,d,20100427,16.15,19.65,16.15,19.00,1268079
2001,,d,20100426,17.10,17.90,16.55,17.90,291298
2001,,d,20100425,16.15,17.55,15.30,17.20,711662
2001,,d,20100424,15.90,17.80,14.65,16.25,2684296
2001,,d,20100423,15.00,16.20,14.45,16.20,3347526
2001,,d,20100422,15.25,15.70,14.90,15.70,948169
2001,,d,20100421,14.20,15.00,14.20,15.00,1807782
2001,,d,20100420,14.90,15.10,14.10,15.10,3302543
2001,,d,20100419,14.95,15.40,13.20,15.40,6957974
2001,,d,20100418,14.10,14.65,14.10,14.65,3434839
2001,,d,20100417,15.20,18.00,15.20,15.55,1987302
2001,,d,20100416,16.60,20.15,16.60,16.85,1315050
2001,,d,20100415,17.05,19.85,16.80,18.35,116738
2001,,d,20100414,15.30,18.50,15.30,18.50,1186814
2001,,d,20100413,17.70,17.70,16.00,16.90,452247
2001,,d,20100412,14.70,17.50,14.70,17.50,629489
2001,,d,20100411,16.60,16.60,15.20,16.00,322813
2001,,d,20100410,16.65,16.70,15.55,16.65,305263
2001,,d,20100409,16.45,17.75,15.00,17.00,618085
2001,,d,20100408,16.35,18.20,16.15,16.15,437557
2001,,d,20100407,18.60,18.60,16.55,16.55,336938
2001,,d,20100406,17.85,18.30,17.05,18.30,361731
2001,,d,20100404,15.45,16.90,15.40,16.90,981262
2001,,d,20100403,14.65,15.95,14.00,15.40,570384
2001,,d,20100402,15.05,16.75,13.90,14.50,530837
2001,,d,20100401,16.45,16.45,15.00,15.45,394843
2001,,d,20100331,15.75,17.35,14.25,16.00,235341
2001,,d,20100330,15.20,15.80,13.95,15.80,1300669
2001,,d,20100329,13.95,15.25,12.60,15.25,1839414
2001,,d,20100328,14.05,15.40,12.75,13.90,1228462
2001,,d,20100327,13.70,15.15,13.70,14.00,406102
2001,,d,20100326,13.80,15.05,13.80,13.80,562113
2001,,d,20100325,13.85,15.00,13.80,13.80,541635
2001,,d,20100324,14.10,15.45,12.50,13.80,392377
2001,,d,20100323,14.00,15.15,12.50,13.70,1086153
2001,,d,20100322,14.30,15.45,12.75,13.80,396114
2001,,d,20100321,14.25,15.60,14.05,14.05,300246
2001,,d,20100320,17.05,17.05,14.20,14.20,284247
2001,,d,20100319,15.20,15.60,15.20,15.60,11684
2001,,d,20100318,16.80,16.80,16.80,16.80,1001
2001,,d,20100315,16.80,18.55,16.80,16.80,25930
2001,,d,20100314,14.15,17.15,14.15,17.15,403289
2001,,d,20100313,16.55,16.55,15.50,15.65,44642
2001,,d,20100311,19.25,21.20,17.55,18.40,45470
2001,,d,20100310,17.50,21.00,17.40,19.30,51741
2001,,d,20100309,19.55,19.70,18.15,19.30,10208
2001,,d,20100308,16.50,19.75,16.50,19.75,75308
2001,,d,20100307,16.45,18.45,16.45,18.00,120451
2001,,d,20100306,17.40,19.05,17.40,18.25,22006
2001,,d,20100302,19.25,19.25,17.35,17.35,55953
2001,,d,20100227,19.25,19.25,19.25,19.25,250000
2001,,d,20100226,17.45,18.80,17.05,17.50,64832
2001,,d,20100225,18.50,18.90,18.50,18.90,9266
2001,,d,20100224,18.05,19.65,16.15,18.95,19397
2001,,d,20100223,16.00,18.10,15.10,17.95,316704
2001,,d,20100221,13.75,16.65,13.70,16.65,4320000
2001,,d,20100220,27.50,27.50,27.30,15.20,2402
2001,,d,20100219,26.80,31.60,26.80,30.30,386147
2001,,d,20100218,28.50,28.80,23.80,28.80,1855610
2001,,d,20100217,24.20,26.20,24.20,26.20,605742
2001,,d,20100216,23.20,24.90,23.15,24.15,202139
2001,,d,20100215,22.00,24.00,19.80,23.15,489740
2001,,d,20100214,20.00,22.00,18.00,21.90,1434966
2001,,d,20100213,18.95,20.75,18.05,20.00,1863185
2001,,d,20100212,17.80,19.15,17.60,18.90,1134457
2001,,d,20100211,16.40,17.45,16.35,17.45,93224
2001,,d,20100210,15.40,16.90,15.40,16.05,83850
2001,,d,20100209,16.60,16.60,15.20,15.40,19508
2001,,d,20100206,0.00,0.00,0.00,15.10,0
2001,,d,20100107,0.00,15.40,15.00,15.10,191509
2001,,d,20100106,0.00,15.30,14.10,15.30,556067
2001,,d,20100105,0.00,14.20,14.20,14.20,20000
2001,,d,20100104,0.00,14.20,14.20,14.20,5000
2001,,d,20100103,0.00,14.45,14.40,14.40,96403
2001,,d,20100102,0.00,14.35,13.55,14.25,195878
2001,,d,20100101,0.00,14.90,14.20,14.20,115965
2001,,d,20091231,0.00,15.45,14.30,15.00,165402
2001,,d,20091230,0.00,15.05,14.00,15.05,204184
2001,,d,20091229,0.00,14.65,13.45,14.65,100000
2001,,d,20091228,0.00,13.35,12.90,13.35,7436
2001,,d,20091227,0.00,13.30,13.00,13.30,140674
2001,,d,20091226,0.00,13.00,12.40,13.00,279850
2001,,d,20091225,0.00,13.00,12.60,13.00,117222
2001,,d,20091224,0.00,12.95,12.60,12.60,21443
2001,,d,20091223,0.00,13.00,12.55,13.00,127491
2001,,d,20091222,0.00,14.30,12.00,12.60,720409
2001,,d,20091221,0.00,13.25,11.35,13.00,202980
2001,,d,20091220,0.00,15.30,12.60,12.60,1075706
2001,,d,20091219,0.00,14.00,13.50,14.00,136485
2001,,d,20091218,0.00,17.40,14.80,14.80,35791
2001,,d,20091217,0.00,18.35,17.00,16.45,4321
2001,,d,20091216,0.00,16.45,16.25,16.45,8521
2001,,d,20091215,0.00,16.35,16.30,16.30,16759
2001,,d,20091214,0.00,17.35,15.90,16.25,100824
2001,,d,20091213,0.00,16.10,15.80,16.00,10628
2001,,d,20091212,0.00,18.50,16.00,16.00,366287
2001,,d,20091211,0.00,19.10,17.50,17.50,10721
2001,,d,20091210,0.00,19.25,16.00,17.70,4452
2001,,d,20091209,0.00,20.10,17.45,17.70,7523
2001,,d,20091208,0.00,21.65,18.25,18.35,45771
2001,,d,20091207,0.00,24.50,20.25,20.25,27743
2001,,d,20091206,0.00,25.00,22.50,22.50,52386
2001,,d,20091205,0.00,25.00,25.00,25.00,2273
2001,,d,20091204,0.00,25.00,23.00,25.00,8640
2001,,d,20091203,0.00,23.00,22.00,23.00,5094
2001,,d,20091202,0.00,22.25,22.25,22.25,3522
2001,,d,20091201,0.00,24.50,22.25,22.25,110310
2001,,d,20091130,0.00,29.00,24.50,24.50,99360
2001,,d,20091129,0.00,30.00,27.00,27.00,913354
2001,,d,20091128,0.00,30.00,25.25,30.00,247246
2001,,d,20091127,0.00,0.00,0.00,28.00,0
2001,,d,20091126,0.00,0.00,0.00,28.00,0
2001,,d,20091125,0.00,0.00,0.00,28.00,0
2001,,d,20091124,0.00,30.00,28.00,28.00,8573
2001,,d,20091123,0.00,30.00,30.00,30.00,4058
2001,,d,20091122,0.00,30.00,30.00,30.00,6678
2001,,d,20091121,0.00,30.00,30.00,30.00,1964
2001,,d,20091120,0.00,34.00,30.75,30.75,21003
2001,,d,20091119,0.00,0.00,0.00,34.00,0
2001,,d,20091118,0.00,34.00,34.00,34.00,5362
2001,,d,20091116,0.00,34.00,34.00,34.00,5677
2001,,d,20091115,0.00,38.00,34.25,34.25,26242
2001,,d,20091114,0.00,38.00,38.00,38.00,774
2001,,d,20091113,0.00,42.00,38.25,38.25,22896
2001,,d,20091112,0.00,47.00,42.50,42.50,21380
2001,,d,20091111,0.00,47.00,47.00,47.00,2801
2001,,d,20091110,0.00,52.00,47.50,47.50,18441
2001,,d,20091109,0.00,58.00,52.75,52.75,20114
2001,,d,20091108,0.00,65.00,58.50,58.50,13587
2001,,d,20091107,0.00,65.00,65.00,65.00,1867
2001,,d,20091106,0.00,65.00,65.00,65.00,3841
2001,,d,20091105,0.00,0.00,0.00,65.00,0
2001,,d,20091104,0.00,65.00,65.00,65.00,36
2001,,d,20091103,0.00,65.00,65.00,65.00,5318
2001,,d,20091102,0.00,65.00,65.00,65.00,8863
2001,,d,20091101,0.00,65.00,65.00,65.00,7632
2001,,d,20091031,0.00,65.00,65.00,65.00,2600
2001,,d,20091030,0.00,65.00,65.00,65.00,3102
2001,,d,20091029,0.00,65.00,65.00,65.00,1439
2001,,d,20091028,0.00,0.00,0.00,65.00,0
2001,,d,20091027,0.00,65.00,65.00,65.00,4022
2001,,d,20091026,0.00,65.00,65.00,65.00,8856
2001,,d,20091025,0.00,65.00,65.00,65.00,1711
2001,,d,20091024,0.00,65.00,65.00,65.00,4261
2001,,d,20091023,0.00,65.00,65.00,65.00,9585
2001,,d,20091022,0.00,65.00,65.00,65.00,119404
2001,,d,20091021,0.00,65.00,65.00,65.00,3360
2001,,d,20091020,0.00,0.00,0.00,65.00,0
2001,,d,20091019,0.00,65.00,65.00,65.00,6307
2001,,d,20091018,0.00,65.00,65.00,65.00,3843
2001,,d,20091017,0.00,65.00,65.00,65.00,1571
2001,,d,20091016,0.00,0.00,0.00,65.00,0
2001,,d,20091015,0.00,0.00,0.00,65.00,0
2001,,d,20091014,0.00,0.00,0.00,65.00,0
2001,,d,20091013,0.00,0.00,0.00,65.00,0
2001,,d,20091012,0.00,0.00,0.00,65.00,0
2001,,d,20091011,0.00,0.00,0.00,65.00,0
2001,,d,20091010,0.00,0.00,0.00,65.00,0
2001,,d,20091009,0.00,0.00,0.00,65.00,0
2001,,d,20090501,0.00,0.00,0.00,65.00,0
2001,,d,20090424,0.00,67.25,55.25,65.00,5580084
2001,,d,20090423,0.00,61.25,50.25,61.25,6945142
2001,,d,20090421,0.00,55.75,45.75,55.75,6609150
2001,,d,20090420,0.00,56.50,50.75,50.75,630428
2001,,d,20090419,0.00,61.00,56.25,56.25,7918
2001,,d,20090418,0.00,62.00,62.00,62.25,116
2001,,d,20090417,0.00,69.00,62.25,62.25,162773
2001,,d,20090416,0.00,75.00,69.00,69.00,8871
2001,,d,20090415,0.00,93.00,76.50,76.50,57459
2001,,d,20090414,0.00,84.75,84.75,84.75,500
2001,,d,20090413,0.00,77.25,69.00,77.25,2913
2001,,d,20090412,0.00,70.25,70.25,70.25,1000
2001,,d,20090404,0.00,64.00,64.00,64.00,1337
2001,,d,20090401,0.00,65.00,62.00,64.00,4874
2001,,d,20090330,0.00,59.25,59.25,59.25,648
2001,,d,20090329,0.00,54.00,54.00,54.00,2069
2001,,d,20090328,0.00,60.00,54.25,54.25,27438
2001,,d,20090327,0.00,65.00,60.25,60.25,19017
2001,,d,20090326,0.00,74.00,66.75,66.75,14552
2001,,d,20090325,0.00,79.00,74.00,74.00,119877
2001,,d,20090324,0.00,89.00,82.00,82.00,5851
2001,,d,20090322,0.00,90.75,90.75,90.75,500
2001,,d,20090321,0.00,82.50,74.00,82.50,501
2001,,d,20090320,0.00,83.00,75.00,75.00,120727
2001,,d,20090319,0.00,101.25,83.25,83.25,1500
2001,,d,20090318,0.00,92.25,92.25,92.25,500
2001,,d,20090317,0.00,84.00,69.00,84.00,1016605
2001,,d,20090316,0.00,76.50,63.00,76.50,105000
2001,,d,20090315,0.00,69.75,69.75,69.75,1000
2001,,d,20090314,0.00,63.50,63.50,63.50,1111
2001,,d,20090313,0.00,57.70,47.50,57.70,1012206
2001,,d,20090312,0.00,52.70,44.70,52.70,1000500
2001,,d,20090311,0.00,49.60,42.00,49.60,23888
2001,,d,20090309,0.00,45.10,40.00,45.10,1013203
2001,,d,20090308,0.00,44.00,41.00,41.00,11128
2001,,d,20090307,0.00,41.00,41.00,41.00,1043
2001,,d,20090306,0.00,50.90,41.70,41.70,1000900
2001,,d,20090305,0.00,46.30,46.30,46.30,500
2001,,d,20090304,0.00,42.10,34.50,42.10,12218753
2001,,d,20090303,0.00,38.30,34.00,38.30,37552
2001,,d,20090302,0.00,34.90,31.00,34.90,771579
2001,,d,20090301,0.00,31.80,26.10,31.80,1243445
2001,,d,20090228,0.00,32.00,28.30,29.00,142135
2001,,d,20090227,0.00,31.40,31.40,31.40,6000
2001,,d,20090226,0.00,28.60,26.00,28.60,108045
2001,,d,20090225,0.00,26.00,24.00,26.00,10551
2001,,d,20090223,0.00,24.75,22.00,24.75,13981
2001,,d,20090222,0.00,27.50,22.50,22.50,1109052
2001,,d,20090221,0.00,25.70,21.10,25.00,113773
2001,,d,20090220,0.00,28.00,23.40,23.40,23520
2001,,d,20090219,0.00,27.00,26.00,26.00,138150
2001,,d,20090218,0.00,32.00,28.80,28.80,30207
2001,,d,20090217,0.00,39.00,32.00,32.00,671654
2001,,d,20090216,0.00,35.60,29.20,35.50,12264311
2001,,d,20090215,0.00,39.60,32.40,32.40,1512875
2001,,d,20090214,0.00,39.00,35.10,36.00,170721
2001,,d,20090213,0.00,42.30,34.70,39.00,1012139
2001,,d,20090212,0.00,38.50,31.50,38.50,4911038
2001,,d,20090211,0.00,38.70,35.00,35.00,4185
2001,,d,20090210,0.00,35.20,32.00,35.20,3029695
2001,,d,20090209,0.00,33.00,27.00,32.00,1081280
2001,,d,20090208,0.00,33.00,27.20,30.00,3028344
2001,,d,20090207,0.00,30.20,24.80,30.20,5254826
2001,,d,20090206,0.00,30.00,27.50,27.50,6558768
2001,,d,20090205,0.00,30.50,25.10,30.50,11067860
2001,,d,20090204,0.00,27.80,22.80,27.80,656601
2001,,d,20090203,0.00,25.30,25.30,25.30,1111
2001,,d,20090202,0.00,23.00,23.00,23.00,3023742
2001,,d,20090201,0.00,23.00,23.00,23.00,5216
2001,,d,20090131,0.00,25.85,23.00,23.00,512839
2001,,d,20090130,0.00,23.50,21.00,23.50,46857
2001,,d,20090128,0.00,21.75,19.00,21.75,153322
2001,,d,20090127,0.00,24.15,19.80,19.80,2000
2001,,d,20090126,0.00,22.00,18.00,22.00,3544795
2001,,d,20090125,0.00,22.00,18.00,20.00,743912
2001,,d,20090124,0.00,20.25,16.65,20.00,2610626
2001,,d,20090123,0.00,22.55,18.45,18.45,2766248
2001,,d,20090119,0.00,20.50,16.80,20.50,15254114
2001,,d,20090118,0.00,22.75,18.65,18.65,510164
2001,,d,20090117,0.00,25.00,20.70,20.70,944805
2001,,d,20090116,0.00,25.85,21.15,23.00,591879
2001,,d,20090115,0.00,26.00,23.50,23.50,60832
2001,,d,20090111,0.00,32.00,29.00,29.00,1963610
2001,,d,20090110,0.00,32.00,28.80,32.00,2517188
2001,,d,20090109,0.00,32.00,28.00,32.00,279754
2001,,d,20090108,0.00,30.20,25.00,30.20,162673
2001,,d,20090107,0.00,27.50,27.50,27.50,37150
2001,,d,20090103,0.00,20.80,18.00,20.80,3654621
2001,,d,20090102,0.00,18.95,17.00,18.95,49073
2001,,d,20090101,0.00,17.25,15.70,17.25,15149999
2001,,d,20081231,0.00,15.70,12.90,15.70,20344375
2001,,d,20081229,0.00,14.30,13.10,14.30,119091
2001,,d,20081228,0.00,14.45,12.10,13.00,5002744
2001,,d,20081227,0.00,13.15,12.00,13.15,1538769
2001,,d,20081226,0.00,13.15,11.10,12.00,1931984
2001,,d,20081225,0.00,13.75,12.00,12.00,460339
2001,,d,20081224,0.00,13.00,12.15,12.50,2519118
2001,,d,20081223,0.00,15.00,13.50,13.50,4098665
2001,,d,20081222,0.00,15.00,12.90,15.00,5117004
2001,,d,20081221,0.00,14.00,14.00,14.00,22319
2001,,d,20081220,0.00,16.00,14.40,14.40,39130
2001,,d,20081219,0.00,16.00,15.00,16.00,107371
2001,,d,20081218,0.00,16.00,16.00,16.00,10492
2001,,d,20081215,0.00,16.65,15.00,16.65,1331240
2001,,d,20081214,0.00,15.20,15.20,15.20,1000
2001,,d,20081213,0.00,16.85,15.00,16.85,476191
2001,,d,20081212,0.00,17.00,15.35,15.35,31945
2001,,d,20081208,0.00,17.05,17.05,17.05,2000
2001,,d,20081207,0.00,15.50,12.70,15.50,4700031
2001,,d,20081206,0.00,17.00,14.10,14.10,104212
2001,,d,20081205,0.00,15.65,14.05,15.65,7238647
2001,,d,20081204,0.00,17.00,14.25,14.25,3058486
2001,,d,20081203,0.00,15.75,14.90,15.75,12177221
2001,,d,20081202,0.00,16.00,14.35,14.35,66912
2001,,d,20081201,0.00,15.90,13.05,15.90,10185000
2001,,d,20081130,0.00,15.55,14.50,14.50,1300000
2001,,d,20081129,0.00,14.15,14.15,14.15,3830000
2001,,d,20081128,0.00,12.90,12.90,12.90,3000
2001,,d,20081127,0.00,11.75,11.75,11.75,1500
2001,,d,20081126,0.00,13.10,13.05,13.05,12000
2001,,d,20081125,0.00,14.50,14.10,14.50,17060
2001,,d,20081124,0.00,14.70,12.55,14.50,5883177
2001,,d,20081123,0.00,13.45,13.45,13.45,3873755
2001,,d,20081122,0.00,13.80,12.25,12.25,24683538
2001,,d,20081121,0.00,13.25,12.50,12.55,19343555
2001,,d,20081120,0.00,12.05,11.00,12.05,11010001
2001,,d,20081119,0.00,11.00,9.00,11.00,29100000
2001,,d,20081117,0.00,10.00,10.00,10.00,2000
2001,,d,20081116,0.00,10.50,10.00,10.00,7226432
2001,,d,20081115,0.00,11.75,11.00,11.00,14226800
2001,,d,20081112,0.00,12.00,12.00,12.00,100000
2001,,d,20081111,0.00,11.00,11.00,11.00,50000
2001,,d,20081110,0.00,12.00,12.00,12.00,900000
2001,,d,20081109,0.00,11.00,11.00,11.00,32000000
2001,,d,20081106,0.00,27.75,27.75,27.75,8189340
2001,,d,20081031,0.00,34.00,30.75,30.75,2112495
2001,,d,20081030,0.00,34.00,30.25,34.00,153886
2001,,d,20081027,0.00,40.50,33.50,33.50,312229
2001,,d,20081026,0.00,37.00,30.50,37.00,353146
2001,,d,20081025,0.00,33.75,27.75,33.75,705638
2001,,d,20081023,0.00,30.75,30.75,30.75,16255
2001,,d,20081022,0.00,34.00,28.00,28.00,2002862
2001,,d,20081021,0.00,36.75,30.25,31.00,223223
2001,,d,20081020,0.00,33.50,33.50,33.50,333333
2001,,d,20081019,0.00,41.25,37.00,37.00,155259
2001,,d,20081018,0.00,41.00,41.00,41.00,4780
2001,,d,20081017,0.00,45.50,45.50,45.50,221988
2001,,d,20081016,0.00,50.50,50.50,50.50,316607
2001,,d,20081015,0.00,56.00,56.00,56.00,778777
2001,,d,20081014,0.00,62.00,62.00,62.00,59000
2001,,d,20081013,0.00,71.50,58.50,58.50,57531
2001,,d,20081012,0.00,65.00,65.00,65.00,11111
2001,,d,20081011,0.00,72.00,72.00,72.00,11111
2001,,d,20081010,0.00,80.00,77.00,80.00,9700
2001,,d,20081009,0.00,77.25,63.25,77.25,430000
2001,,d,20081007,0.00,70.25,57.75,70.25,1512221
2001,,d,20081006,0.00,67.00,64.00,64.00,683722
2001,,d,20081005,0.00,64.00,63.00,63.00,42373
2001,,d,20080929,0.00,78.00,64.00,64.00,2763536
2001,,d,20080928,0.00,71.00,62.75,71.00,57589
2001,,d,20080927,0.00,79.00,69.50,69.50,1854103
2001,,d,20080926,0.00,77.00,66.00,77.00,151793
2001,,d,20080925,0.00,78.00,70.25,71.00,123024
2001,,d,20080924,0.00,84.00,78.00,78.00,231092
2001,,d,20080922,0.00,84.50,84.50,84.50,200
2001,,d,20080921,0.00,77.00,77.00,77.00,200
2001,,d,20080920,0.00,70.00,70.00,70.00,215
2001,,d,20080919,0.00,63.75,52.25,63.75,4205581
2001,,d,20080918,0.00,60.50,50.00,58.00,997797
2001,,d,20080917,0.00,55.00,54.00,55.00,1071111
2001,,d,20080916,0.00,57.00,53.25,53.25,707000
2001,,d,20080915,0.00,59.25,48.75,55.00,22784934
2001,,d,20080914,0.00,60.50,54.00,54.00,7143277
2001,,d,20080913,0.00,65.00,55.00,55.00,2854357
2001,,d,20080912,0.00,63.25,51.75,61.00,4449430
2001,,d,20080911,0.00,58.00,48.00,57.50,2394002
2001,,d,20080910,0.00,64.85,53.10,53.10,2392111
2001,,d,20080909,0.00,70.40,57.60,59.00,4187959
2001,,d,20080908,0.00,64.00,64.00,64.00,10000
2001,,d,20080827,0.00,70.00,70.00,70.00,1475
2001,,d,20080826,0.00,70.00,70.00,70.00,942
2001,,d,20080825,0.00,75.00,67.00,72.00,651005
2001,,d,20080824,0.00,74.00,68.40,74.00,103072
2001,,d,20080823,0.00,76.00,63.00,76.00,86246
2001,,d,20080822,0.00,69.95,63.00,69.95,7871
2001,,d,20080821,0.00,64.90,58.00,64.00,315077
2001,,d,20080820,0.00,59.00,50.00,59.00,186530
2001,,d,20080819,0.00,61.60,52.00,54.00,286129
2001,,d,20080818,0.00,68.20,56.00,56.00,408781
2001,,d,20080817,0.00,70.00,61.00,62.00,587952
2001,,d,20080816,0.00,69.00,65.00,66.00,5215
2001,,d,20080815,0.00,70.00,65.00,65.00,7008
2001,,d,20080814,0.00,70.05,64.00,65.00,357491
2001,,d,20080813,0.00,70.05,70.05,70.05,558083
2001,,d,20080812,0.00,76.70,63.25,70.05,6275538
2001,,d,20080811,0.00,75.00,66.60,69.75,10420000
2001,,d,20080810,0.00,74.00,74.00,74.00,999
2001,,d,20080809,0.00,85.00,70.20,75.00,1719190
2001,,d,20080807,0.00,78.00,78.00,78.00,700
2001,,d,20080803,0.00,71.00,63.00,71.00,3673693
2001,,d,20080802,0.00,73.50,64.50,65.00,15503861
2001,,d,20080801,0.00,78.00,67.50,68.25,7216067
2001,,d,20080731,0.00,75.00,65.00,74.50,17889035
2001,,d,20080730,0.00,85.00,72.00,72.00,13026375
2001,,d,20080729,0.00,79.75,66.00,79.75,4503000
2001,,d,20080728,0.00,73.00,61.25,73.00,6199943
2001,,d,20080727,0.00,68.00,56.75,68.00,3528342
2001,,d,20080726,0.00,63.00,63.00,63.00,108801
2001,,d,20080714,0.00,68.00,61.25,68.00,520000
2001,,d,20080713,0.00,66.00,60.00,65.75,990750
2001,,d,20080712,0.00,70.00,60.75,61.25,2985475
2001,,d,20080711,0.00,70.00,60.00,67.00,4110930
2001,,d,20080709,0.00,67.00,57.00,66.00,3162487
2001,,d,20080708,0.00,62.00,58.00,61.00,426805
2001,,d,20080707,0.00,66.00,55.25,57.25,2063733
2001,,d,20080706,0.00,60.00,50.25,60.00,1124516
2001,,d,20080705,0.00,58.00,55.00,55.00,329376
2001,,d,20080704,0.00,68.00,56.00,57.00,6445134
2001,,d,20080703,0.00,62.00,55.50,62.00,184848
2001,,d,20080702,0.00,67.00,59.00,59.00,2117261
2001,,d,20080701,0.00,70.00,65.00,65.25,512465
2001,,d,20080630,0.00,72.00,72.00,72.00,842700
2001,,d,20080629,0.00,79.00,71.25,79.00,7051030
2001,,d,20080628,0.00,79.00,65.25,79.00,836112
2001,,d,20080627,0.00,77.00,64.25,72.50,9947681
2001,,d,20080626,0.00,70.00,63.25,70.00,472457
2001,,d,20080625,0.00,69.50,65.00,69.50,256585
2001,,d,20080624,0.00,69.75,62.00,69.75,438540
2001,,d,20080623,0.00,67.50,63.00,67.50,1368857
2001,,d,20080622,0.00,66.00,62.00,64.00,426698
2001,,d,20080621,0.00,70.00,64.00,64.25,4733568
2001,,d,20080620,0.00,70.50,68.25,70.00,3543926
2001,,d,20080619,0.00,71.00,64.00,70.50,5907607
2001,,d,20080618,0.00,72.50,65.00,69.00,6080087
2001,,d,20080617,0.00,72.00,67.00,70.00,13518145
2001,,d,20080616,0.00,74.00,70.75,74.00,7314932
2001,,d,20080615,0.00,83.75,75.50,78.50,16328137
2001,,d,20080614,0.00,93.75,83.75,83.75,5612998
2001,,d,20080613,0.00,94.50,79.00,93.00,19312827
2001,,d,20080612,0.00,86.00,72.50,86.00,28523820
2001,,d,20080611,0.00,78.25,64.25,78.25,90109474
2001,,d,20080610,0.00,79.00,71.25,71.25,119259804
2001,,d,20080609,0.00,136.00,55.25,79.00,492976185
2001,,d,20080608,0.00,200.00,104.00,132.00,31929632
2001,,d,20080607,0.00,50.00,50.00,50.00,11868096
2001,,d,20080606,0.00,50.00,50.00,50.00,18671329
2001,,d,20080605,0.00,50.00,50.00,50.00,58149560
2001,,d,20080604,0.00,50.00,50.00,50.00,11207113
2002,,d,20120204,33.10,33.10,33.10,33.10,58116
2002,,d,20120203,36.40,36.40,33.20,33.20,1203572
2002,,d,20120202,35.00,36.40,32.20,36.40,2180982
2002,,d,20120201,38.90,38.90,35.30,35.50,143496
2002,,d,20120131,42.20,47.40,38.80,38.90,1388122
2002,,d,20120130,47.70,47.70,43.00,43.10,1891059
2002,,d,20120129,47.50,47.70,42.80,47.70,1942647
2002,,d,20120128,42.20,49.50,41.10,47.50,4756875
2002,,d,20120127,39.20,45.30,38.10,45.00,3068086
2002,,d,20120126,42.00,42.30,42.00,42.30,1579777
2002,,d,20120125,38.00,41.80,36.90,41.80,4185584
2002,,d,20120124,33.20,40.40,33.20,38.00,2646937
2002,,d,20120123,33.50,36.80,30.40,36.80,3096287
2002,,d,20120122,31.20,34.20,28.10,33.50,2375934
2002,,d,20120121,29.60,32.50,27.80,31.10,1164649
2002,,d,20120120,28.40,31.10,26.40,29.60,911910
2002,,d,20120119,28.00,28.50,28.00,28.40,878236
2002,,d,20120118,25.50,26.70,22.45,26.50,5039962
2002,,d,20120117,22.10,24.90,20.80,24.90,1863562
2002,,d,20120116,22.30,24.65,22.10,22.65,577482
2002,,d,20120115,22.50,24.45,20.05,22.45,2251530
2002,,d,20120114,20.10,22.25,19.00,22.25,5931311
2002,,d,20120113,18.95,20.25,18.50,20.25,3178836
2002,,d,20120112,18.90,20.35,17.10,18.95,2828058
2002,,d,20120111,18.45,19.10,17.90,18.75,1039728
2002,,d,20120110,17.55,18.75,17.55,17.95,2479442
2002,,d,20120109,17.75,19.40,16.00,17.05,854709
2002,,d,20120108,17.15,18.90,17.15,17.70,1707704
2002,,d,20120107,17.50,17.50,17.25,17.25,102374
2002,,d,20120106,16.05,17.60,16.05,17.50,1063931
2002,,d,20120105,17.10,17.40,15.15,16.00,620512
2002,,d,20120104,16.50,18.10,15.40,15.85,521016
2002,,d,20120103,16.75,16.75,16.60,16.60,154327
2002,,d,20120102,17.35,17.70,16.90,17.00,276743
2002,,d,20120101,17.45,18.00,17.35,17.50,345227
2002,,d,20111231,17.75,17.75,17.30,17.30,20201
2002,,d,20111230,16.20,17.45,14.65,17.45,616895
2002,,d,20111229,15.90,18.50,15.90,16.00,2900
2002,,d,20111228,17.60,17.60,14.60,17.60,310402
2002,,d,20111227,16.35,16.50,16.00,16.00,135414
2002,,d,20111226,16.30,17.55,15.00,16.20,114574
2002,,d,20111225,15.90,18.00,14.95,16.05,239711
2002,,d,20111224,16.10,17.55,16.10,16.55,121619
2002,,d,20111223,16.05,17.10,16.00,16.00,149778
2002,,d,20111222,0.00,0.00,0.00,0.00,0
2002,,d,20111221,14.70,16.00,14.70,15.65,156394
2002,,d,20111220,16.15,16.15,16.15,16.15,106440
2002,,d,20111219,17.05,17.55,15.80,15.90,157700
2002,,d,20111218,16.15,17.00,16.15,16.25,124844
2002,,d,20111217,17.20,17.20,15.40,16.70,164224
2002,,d,20111216,16.80,17.45,16.80,17.05,76350
2002,,d,20111215,17.80,18.60,15.60,16.80,164061
2002,,d,20111214,0.00,0.00,0.00,0.00,0
2002,,d,20111213,16.25,17.30,16.25,17.30,74731
2002,,d,20111212,15.75,17.50,15.75,15.75,223354
2002,,d,20111211,15.30,17.50,15.30,17.50,450000
2002,,d,20111210,18.90,18.90,16.15,16.15,52783
2002,,d,20111209,15.85,17.20,15.85,17.20,38568
2002,,d,20111208,16.95,16.95,16.95,16.95,19508
2002,,d,20111207,0.00,0.00,0.00,0.00,0
2002,,d,20111206,15.35,18.70,15.35,18.70,165952
2002,,d,20111205,17.05,18.00,17.00,17.00,599581
2002,,d,20111204,0.00,0.00,0.00,0.00,0
2002,,d,20111203,0.00,0.00,0.00,0.00,0
2002,,d,20111202,0.00,0.00,0.00,0.00,0
2002,,d,20111201,18.80,18.80,18.80,18.80,33610
2002,,d,20111130,18.65,19.45,18.65,19.45,33880
2002,,d,20111129,0.00,0.00,0.00,0.00,0
2002,,d,20111128,18.40,20.45,17.00,20.45,236975
2002,,d,20111127,0.00,0.00,0.00,0.00,0
2002,,d,20111126,18.60,18.60,18.60,18.60,258847
2002,,d,20111125,17.05,19.70,16.95,16.95,36415
2002,,d,20111124,18.50,18.60,18.50,18.60,16403
2002,,d,20111123,20.45,20.45,18.50,18.50,10103
2002,,d,20111122,19.80,21.80,18.45,20.55,67088
2002,,d,20111121,0.00,0.00,0.00,0.00,0
2002,,d,20111120,20.20,20.20,19.10,20.20,27545
2002,,d,20111119,22.00,22.00,21.15,21.15,449163
2002,,d,20111118,23.10,23.50,20.40,23.50,429534
2002,,d,20111117,25.80,25.80,21.60,21.60,1305176
2002,,d,20111116,24.00,24.00,24.00,24.00,28665
2002,,d,20111115,24.25,24.25,21.45,24.25,77791
2002,,d,20111114,23.80,26.00,21.35,23.80,135472
2002,,d,20111113,23.70,23.70,21.40,23.70,202286
2002,,d,20111112,21.00,23.70,19.45,23.70,152340
2002,,d,20111111,19.30,21.55,17.65,21.55,370302
2002,,d,20111110,17.35,19.60,16.10,19.60,1813102
2002,,d,20111109,16.30,17.85,16.30,17.85,501222
2002,,d,20111108,16.25,16.25,16.25,16.25,19509
2002,,d,20111107,15.60,17.35,15.60,17.35,392337
2002,,d,20111106,17.25,17.25,17.25,17.25,1373361
2002,,d,20111105,15.70,15.70,15.70,15.70,735558
2002,,d,20111104,14.30,14.30,12.75,14.30,226071
2002,,d,20111103,12.90,13.00,10.75,13.00,483507
2002,,d,20111102,56.00,56.00,11.85,11.85,142580
2002,,d,20111101,14.00,14.00,14.00,10.00,183026
2002,,d,20111031,16.00,16.00,14.00,14.00,522222
2002,,d,20111030,13.60,15.40,12.85,15.40,10624761
2002,,d,20111029,15.05,15.05,14.00,14.00,610886
2002,,d,20111028,16.65,16.75,14.25,14.50,142734
2002,,d,20111027,0.00,0.00,0.00,0.00,0
2002,,d,20111026,14.25,15.60,14.25,15.60,472578
2002,,d,20111025,15.70,15.70,14.20,14.20,835102
2002,,d,20111024,17.55,19.20,15.75,15.75,1293744
2002,,d,20111023,0.00,0.00,0.00,0.00,0
2002,,d,20111022,0.00,0.00,0.00,0.00,0
2002,,d,20111021,0.00,0.00,0.00,0.00,0
2002,,d,20111020,0.00,0.00,0.00,0.00,0
2002,,d,20111019,0.00,0.00,0.00,0.00,0
2002,,d,20111018,0.00,0.00,0.00,0.00,0
2002,,d,20111017,0.00,0.00,0.00,0.00,0
2002,,d,20111016,0.00,0.00,0.00,0.00,0
2002,,d,20111012,17.50,17.50,17.50,17.50,42555
2002,,d,20101205,17.40,18.95,15.95,15.95,1191948
2002,,d,20101204,17.55,19.15,17.25,17.25,309187
2002,,d,20101203,17.65,19.35,17.45,17.45,38253
2002,,d,20101202,17.60,17.60,17.60,17.60,3000
2002,,d,20101201,17.60,17.60,17.60,17.60,24424
2002,,d,20101123,17.00,19.25,15.75,16.00,468377
2002,,d,20101122,19.50,21.30,17.50,17.50,526995
2002,,d,20101121,18.00,19.40,18.00,19.40,98200
2002,,d,20101120,0.00,0.00,0.00,0.00,0
2002,,d,20101119,0.00,0.00,0.00,0.00,0
2002,,d,20101118,0.00,0.00,0.00,0.00,0
2002,,d,20101117,0.00,0.00,0.00,0.00,0
2002,,d,20101116,0.00,0.00,0.00,0.00,0
2002,,d,20101115,0.00,0.00,0.00,0.00,0
2002,,d,20101114,0.00,0.00,0.00,0.00,0
2002,,d,20101113,0.00,0.00,0.00,0.00,0
2002,,d,20101112,18.15,19.80,17.65,17.65,117867
2002,,d,20101111,20.10,22.00,18.00,18.00,216964
2002,,d,20101110,20.00,20.00,20.00,20.00,2000
2002,,d,20101109,22.20,22.20,18.60,22.20,96437
2002,,d,20101108,20.95,24.25,20.20,20.20,151299
2002,,d,20101107,21.45,25.60,21.05,22.05,132846
2002,,d,20101106,0.00,0.00,0.00,0.00,0
2002,,d,20101105,23.35,23.35,23.35,23.35,40559
2002,,d,20101104,22.70,24.55,21.25,21.25,122000
2002,,d,20101103,23.60,24.00,21.55,22.35,73650
2002,,d,20101102,24.00,24.00,22.50,23.95,88415
2002,,d,20101101,20.65,20.90,20.00,25.00,31700
2002,,d,20101031,22.50,22.65,20.65,20.65,58320
2002,,d,20101030,21.90,22.90,21.90,22.90,41130
2002,,d,20101029,22.00,22.00,22.00,22.00,20000
2002,,d,20101028,19.40,20.75,19.40,20.75,52732
2002,,d,20101027,19.50,20.15,19.00,20.15,43303
2002,,d,20101026,0.00,0.00,0.00,0.00,0
2002,,d,20101025,18.00,19.80,18.00,19.80,63272
2002,,d,20101024,15.45,18.00,15.45,18.00,103652
2002,,d,20101023,0.00,0.00,0.00,0.00,0
2002,,d,20101022,19.20,19.20,16.40,16.75,15123
2002,,d,20101021,21.30,21.30,17.90,17.90,24506
2002,,d,20101020,0.00,0.00,0.00,0.00,0
2002,,d,20101019,0.00,0.00,0.00,0.00,0
2002,,d,20101018,20.50,20.50,18.95,19.40,50397
2002,,d,20101017,19.35,20.75,19.35,20.75,40375
2002,,d,20101016,20.50,21.25,19.25,21.25,48036
2002,,d,20101015,19.85,20.90,18.50,20.90,40703
2002,,d,20101014,20.00,20.35,20.00,20.35,7527
2002,,d,20101013,17.50,20.25,17.50,20.25,2121
2002,,d,20101012,17.45,19.40,17.45,19.40,95809
2002,,d,20101011,17.85,18.00,16.10,17.65,26317
2002,,d,20101010,17.75,17.75,17.75,17.75,8073
2002,,d,20101009,0.00,0.00,0.00,0.00,0
2002,,d,20101008,14.80,17.75,14.80,17.75,16423
2002,,d,20101007,0.00,0.00,0.00,0.00,0
2002,,d,20101006,0.00,0.00,0.00,0.00,0
2002,,d,20101005,0.00,0.00,0.00,0.00,0
2002,,d,20101004,16.20,16.20,16.20,16.20,9262
2002,,d,20101003,15.45,16.60,15.45,16.05,12848
2002,,d,20101002,18.00,18.10,16.80,16.80,7916
2002,,d,20101001,17.95,20.60,17.00,17.95,50758
2002,,d,20100930,0.00,0.00,0.00,0.00,0
2002,,d,20100929,0.00,0.00,0.00,0.00,0
2002,,d,20100928,17.15,17.60,17.15,0.00,1911
2002,,d,20100927,0.00,0.00,0.00,0.00,0
2002,,d,20100926,17.15,18.75,17.15,18.75,17983
2002,,d,20100925,18.85,20.50,16.90,17.05,27439
2002,,d,20100924,17.25,18.65,17.25,18.65,18371
2002,,d,20100923,19.15,19.15,19.15,19.15,832
2002,,d,20100922,0.00,0.00,0.00,0.00,0
2002,,d,20100921,20.00,21.15,20.00,21.15,4495
2002,,d,20100920,0.00,0.00,0.00,0.00,0
2002,,d,20100919,17.75,19.35,17.75,19.35,13004
2002,,d,20100918,0.00,0.00,0.00,0.00,0
2002,,d,20100917,0.00,0.00,0.00,0.00,0
2002,,d,20100916,0.00,0.00,0.00,0.00,0
2002,,d,20100915,0.00,0.00,0.00,0.00,0
2002,,d,20100914,17.60,17.60,17.60,17.60,6573
2002,,d,20100913,0.00,0.00,0.00,0.00,0
2002,,d,20100912,0.00,0.00,0.00,0.00,0
2002,,d,20100911,0.00,0.00,0.00,0.00,0
2002,,d,20100910,0.00,0.00,0.00,0.00,0
2002,,d,20100909,0.00,0.00,0.00,0.00,0
2002,,d,20100908,16.00,16.00,16.00,16.00,3908
2002,,d,20100907,0.00,0.00,0.00,0.00,0
2002,,d,20100906,0.00,0.00,0.00,0.00,0
2002,,d,20100905,15.05,15.70,15.05,15.55,4728
2002,,d,20100904,16.00,16.00,16.00,16.00,8291
2002,,d,20100903,17.90,18.05,17.65,17.65,28174
2002,,d,20100902,0.00,0.00,0.00,0.00,0
2002,,d,20100901,0.00,0.00,0.00,0.00,0
2002,,d,20100831,19.55,19.55,19.55,19.55,1680
2002,,d,20100830,18.75,19.50,18.75,19.50,9907
2002,,d,20100829,22.95,22.95,20.70,20.70,72492
2002,,d,20100828,0.00,0.00,0.00,0.00,0
2002,,d,20100827,0.00,0.00,0.00,0.00,0
2002,,d,20100826,23.00,23.00,23.00,23.00,1046
2002,,d,20100825,0.00,0.00,0.00,0.00,0
2002,,d,20100824,22.20,24.50,20.10,24.50,151615
2002,,d,20100823,0.00,0.00,0.00,0.00,0
2002,,d,20100822,24.00,24.00,24.00,22.30,1
2002,,d,20100821,22.30,22.30,22.30,22.30,708
2002,,d,20100820,19.55,21.60,18.00,20.45,1942329
2002,,d,20100819,19.50,20.00,17.15,20.00,1024200
2002,,d,20100818,19.05,19.05,19.05,19.05,40990
2002,,d,20100817,18.60,19.50,18.60,19.50,6500
2002,,d,20100816,17.05,18.45,15.70,17.90,17416
2002,,d,20100815,0.00,0.00,0.00,0.00,0
2002,,d,20100814,16.45,17.50,16.45,16.80,452264
2002,,d,20100813,14.55,17.25,14.55,17.10,115069
2002,,d,20100812,16.15,16.15,16.15,16.15,44640
2002,,d,20100811,17.65,18.00,17.65,17.95,98441
2002,,d,20100810,19.60,19.60,19.60,19.60,52132
2002,,d,20100809,21.75,21.75,21.75,21.75,3030
2002,,d,20100808,16.20,19.80,16.20,19.80,74969
2002,,d,20100807,18.00,18.00,18.00,18.00,23294
2002,,d,20100806,24.40,24.40,20.00,20.00,147191
2002,,d,20100805,22.20,22.20,22.20,22.20,22647
2002,,d,20100804,22.70,24.65,22.70,24.65,99990
2002,,d,20100803,0.00,0.00,0.00,22.75,0
2002,,d,20100802,21.30,22.75,18.85,22.75,263001
2002,,d,20100801,20.80,20.80,20.80,20.80,79196
2002,,d,20100731,19.25,23.10,19.25,23.10,41368
2002,,d,20100730,20.05,21.00,20.05,21.00,886365
2002,,d,20100729,19.00,22.25,19.00,22.25,45788
2002,,d,20100728,25.70,25.70,21.10,21.10,9080
2002,,d,20100727,23.45,23.45,19.50,23.45,145526
2002,,d,20100726,21.35,21.35,21.35,21.35,1000
2002,,d,20100725,15.95,19.45,15.95,19.45,579848
2002,,d,20100724,16.05,16.05,16.05,17.70,482
2002,,d,20100723,19.50,19.50,17.55,17.70,20299
2002,,d,20100722,19.40,21.30,19.15,19.50,6095
2002,,d,20100721,19.40,19.40,19.40,19.40,999
2002,,d,20100720,16.30,17.90,14.75,17.90,53907
2002,,d,20100719,16.70,16.70,16.30,16.30,13060
2002,,d,20100718,15.40,15.40,15.40,15.40,39439
2002,,d,20100717,14.70,15.50,14.00,15.50,91117
2002,,d,20100716,15.05,16.65,15.00,15.00,248635
2002,,d,20100715,15.60,15.60,12.95,15.25,86078
2002,,d,20100714,14.35,14.35,14.35,14.35,101010
2002,,d,20100713,15.70,19.10,15.70,15.95,1248508
2002,,d,20100712,21.25,21.25,17.45,17.45,14000
2002,,d,20100711,15.85,19.35,15.85,19.35,110712
2002,,d,20100710,16.75,17.60,16.75,17.60,44020
2002,,d,20100709,17.50,17.50,14.45,16.00,49225
2002,,d,20100708,14.40,17.55,14.40,16.00,1081462
2002,,d,20100707,17.25,17.25,14.95,16.00,46441
2002,,d,20100706,17.50,17.50,15.70,15.70,355915
2002,,d,20100705,17.30,17.45,15.70,17.45,96016
2002,,d,20100704,17.10,18.30,15.40,17.35,160610
2002,,d,20100703,16.00,17.00,15.00,17.00,102771
2002,,d,20100702,13.90,15.95,13.20,15.95,6250842
2002,,d,20100701,13.55,14.65,13.55,14.65,2427978
2002,,d,20100630,14.40,15.00,14.40,15.00,1127858
2002,,d,20100629,18.70,18.70,15.55,15.90,2065645
2002,,d,20100628,17.20,21.00,17.20,17.20,60506
2002,,d,20100627,15.70,19.10,15.70,19.10,60000
2002,,d,20100626,15.70,17.40,14.50,17.40,5086091
2002,,d,20100624,15.30,15.85,15.30,15.85,831816
2002,,d,20100623,14.35,17.25,14.35,16.95,2265153
2002,,d,20100622,15.05,15.85,15.05,15.85,1760764
2002,,d,20100621,16.30,19.80,16.30,16.65,2160413
2002,,d,20100620,17.25,18.00,15.70,18.00,1885566
2002,,d,20100617,17.05,17.25,17.05,17.25,916793
2002,,d,20100616,17.75,17.75,17.45,17.50,613031
2002,,d,20100615,21.30,22.80,18.80,18.85,3339633
2002,,d,20100614,19.85,23.80,19.85,20.80,2654121
2002,,d,20100613,18.90,22.55,18.70,22.00,923281
2002,,d,20100612,20.30,22.05,18.70,20.70,986312
2002,,d,20100611,20.55,20.55,18.40,20.55,537412
2002,,d,20100610,18.25,20.30,16.50,20.30,672611
2002,,d,20100609,18.10,18.25,17.05,18.25,300999
2002,,d,20100608,18.05,18.20,17.00,18.20,251000
2002,,d,20100607,18.00,18.10,17.10,18.10,371714
2002,,d,20100606,18.00,18.10,17.05,18.10,196624
2002,,d,20100601,17.90,18.05,17.00,18.00,254746
2002,,d,20100530,17.45,18.15,14.90,18.15,275557
2002,,d,20100528,16.90,16.90,16.00,16.50,9030
2002,,d,20100527,15.75,17.00,15.75,16.95,17778
2002,,d,20100526,15.00,15.65,15.00,15.65,141376
2002,,d,20100524,15.50,15.95,15.50,15.95,168441
2002,,d,20100523,17.10,17.10,17.10,17.10,77433
2002,,d,20100522,19.00,19.00,19.00,19.00,1222
2002,,d,20100521,15.15,17.65,15.15,17.65,115595
2002,,d,20100520,16.15,16.15,16.10,16.15,20523
2002,,d,20100519,16.10,16.10,16.05,16.05,13504
2002,,d,20100518,16.20,16.20,16.05,16.10,64070
2002,,d,20100517,15.10,16.15,15.10,16.15,56332
2002,,d,20100516,16.25,16.25,15.90,16.25,38567
2002,,d,20100515,17.00,19.20,15.85,16.05,102038
2002,,d,20100514,15.60,17.55,14.95,17.55,186335
2002,,d,20100513,16.55,16.55,16.55,16.55,4800
2002,,d,20100512,16.00,16.55,16.00,16.55,41053
2002,,d,20100510,17.10,17.10,16.60,16.80,48340
2002,,d,20100509,16.25,17.15,16.25,17.15,70000
2002,,d,20100508,17.40,17.40,15.90,16.10,26746
2002,,d,20100506,17.05,17.80,17.05,17.55,22490
2002,,d,20100504,18.65,18.65,18.55,18.65,541068
2002,,d,20100503,21.15,21.15,20.45,20.50,29852
2002,,d,20100502,17.05,20.00,17.05,20.00,123000
2002,,d,20100501,19.00,19.00,18.80,18.80,229846
2002,,d,20100430,17.85,18.00,17.85,18.00,82962
2002,,d,20100428,19.20,19.20,19.20,19.20,167882
2002,,d,20100427,19.15,21.30,17.55,21.30,833226
2002,,d,20100426,18.35,19.50,16.60,19.50,787125
2002,,d,20100425,17.40,18.40,15.75,18.40,624650
2002,,d,20100424,18.20,19.85,16.45,17.40,784627
2002,,d,20100423,17.00,18.05,15.75,18.05,251501
2002,,d,20100422,17.35,18.60,15.35,17.35,1320446
2002,,d,20100421,16.80,17.05,16.80,17.05,192407
2002,,d,20100420,17.30,17.30,16.85,17.30,1501223
2002,,d,20100419,22.15,22.15,18.20,18.20,637739
2002,,d,20100418,19.85,20.20,19.85,20.20,99036
2002,,d,20100417,24.40,25.50,21.80,21.95,35112
2002,,d,20100416,24.05,24.05,24.00,24.05,186734
2002,,d,20100415,25.50,30.30,25.30,26.60,124865
2002,,d,20100414,22.85,27.80,22.85,27.80,709400
2002,,d,20100413,28.70,28.70,25.30,25.30,377553
2002,,d,20100412,23.85,27.90,23.20,27.90,348621
2002,,d,20100411,26.70,26.70,25.40,25.40,243636
2002,,d,20100410,29.50,29.50,26.20,26.20,255704
2002,,d,20100409,29.50,33.30,27.70,28.90,286812
2002,,d,20100408,31.00,31.00,27.50,30.50,261840
2002,,d,20100407,30.00,30.10,30.00,30.10,138368
2002,,d,20100406,31.40,33.70,28.00,31.70,412206
2002,,d,20100404,31.00,31.10,30.90,30.90,242036
2002,,d,20100403,31.00,31.30,28.30,30.50,783076
2002,,d,20100402,28.80,31.10,28.60,31.10,346933
2002,,d,20100401,28.40,28.40,28.40,28.40,148198
2002,,d,20100331,27.80,27.80,27.30,27.30,6860
2002,,d,20100330,24.10,26.80,24.10,25.30,345616
2002,,d,20100329,28.00,28.00,24.40,24.40,300401
2002,,d,20100328,27.60,27.60,27.10,27.10,6513
2002,,d,20100327,25.50,27.00,25.50,25.50,234305
2002,,d,20100326,25.60,25.60,23.60,25.00,589622
2002,,d,20100325,28.60,28.60,25.80,25.80,127766
2002,,d,20100324,27.00,29.80,24.55,28.60,337709
2002,,d,20100323,28.00,28.00,27.20,27.20,14098
2002,,d,20100322,21.40,25.90,21.40,25.60,29730
2002,,d,20100321,24.00,24.00,23.55,23.60,4903
2002,,d,20100320,26.60,26.60,21.85,21.85,155246
2002,,d,20100319,28.40,28.40,24.20,24.20,508178
2002,,d,20100318,25.30,26.90,22.70,25.90,35731
2002,,d,20100315,24.70,27.80,24.70,25.10,35185
2002,,d,20100314,25.60,25.60,25.60,25.60,9777
2002,,d,20100313,29.00,29.00,26.40,28.30,36051
2002,,d,20100310,24.10,29.20,24.10,29.00,41435
2002,,d,20100309,22.40,26.70,22.40,26.70,30156
2002,,d,20100308,24.10,25.40,24.10,24.65,3285
2002,,d,20100307,22.00,26.60,22.00,26.60,3160000
2002,,d,20100305,26.90,26.90,24.25,24.25,32585
2002,,d,20100304,29.00,31.30,26.30,26.90,1532439
2002,,d,20100303,30.30,30.30,27.80,29.10,5551
2002,,d,20100302,27.80,30.60,25.30,30.60,19387
2002,,d,20100301,23.20,27.90,23.05,27.90,15533
2002,,d,20100228,26.40,26.40,24.50,25.40,8898
2002,,d,20100227,26.20,28.80,23.65,26.40,59320
2002,,d,20100226,26.20,26.20,26.20,26.20,10000
2002,,d,20100225,23.90,23.90,23.90,23.90,10000
2002,,d,20100224,19.75,21.75,17.95,21.75,22950
2002,,d,20100223,20.00,20.00,18.85,19.85,305336
2002,,d,20100222,18.20,18.20,18.20,18.20,1000
2002,,d,20100221,13.55,16.55,13.55,16.55,10311210
2002,,d,20100220,26.90,28.00,26.90,15.05,1010640
2002,,d,20100219,27.60,30.70,27.50,29.60,282945
2002,,d,20100218,28.30,30.00,24.70,30.00,994019
2002,,d,20100217,25.50,27.40,25.50,27.30,363578
2002,,d,20100216,25.50,27.80,24.55,25.40,375838
2002,,d,20100215,23.75,25.80,21.50,25.50,1124177
2002,,d,20100214,22.70,24.35,22.70,23.70,485648
2002,,d,20100213,22.40,24.05,20.40,22.30,698406
2002,,d,20100212,22.00,23.15,19.70,22.15,401656
2002,,d,20100211,21.25,21.25,21.25,21.25,15265
2002,,d,20100210,19.50,19.50,17.90,19.50,212543
2002,,d,20100209,16.50,17.75,16.50,17.75,18125
2002,,d,20100206,0.00,0.00,0.00,16.15,0
2002,,d,20100107,0.00,16.15,15.70,16.15,252958
2002,,d,20100106,0.00,15.95,15.00,15.95,1356035
2002,,d,20100105,0.00,16.00,14.25,15.05,1483099
2002,,d,20100104,0.00,15.85,14.70,15.80,254406
2002,,d,20100103,0.00,16.00,15.00,15.90,159851
2002,,d,20100102,0.00,15.85,15.00,15.60,401225
2002,,d,20100101,0.00,16.00,14.50,15.85,359351
2002,,d,20091231,0.00,16.00,13.50,16.00,414025
2002,,d,20091230,0.00,15.00,14.80,15.00,12000
2002,,d,20091229,0.00,15.15,14.60,14.60,158157
2002,,d,20091228,0.00,16.00,14.70,14.70,359726
2002,,d,20091227,0.00,16.30,15.95,16.30,340747
2002,,d,20091226,0.00,16.35,15.90,16.35,185080
2002,,d,20091225,0.00,16.90,15.70,16.10,125559
2002,,d,20091224,0.00,16.60,15.00,16.60,701841
2002,,d,20091223,0.00,16.00,13.60,16.00,961157
2002,,d,20091222,0.00,15.00,13.90,15.00,2929
2002,,d,20091221,0.00,15.00,13.25,15.00,1033066
2002,,d,20091220,0.00,14.70,13.00,14.70,1670481
2002,,d,20091219,0.00,14.40,13.60,13.70,3262011
2002,,d,20091218,0.00,17.55,14.40,14.40,2101953
2002,,d,20091217,0.00,16.00,14.05,16.00,1223340
2002,,d,20091216,0.00,15.50,14.90,15.00,2174371
2002,,d,20091215,0.00,15.45,14.90,15.05,1794773
2002,,d,20091214,0.00,15.40,13.00,15.00,1337363
2002,,d,20091213,0.00,15.15,13.00,14.35,303532
2002,,d,20091212,0.00,14.90,13.95,14.30,467715
2002,,d,20091211,0.00,14.50,13.60,14.25,164363
2002,,d,20091210,0.00,14.75,12.45,13.60,6813
2002,,d,20091209,0.00,15.95,13.30,13.60,3220374
2002,,d,20091208,0.00,17.70,14.50,14.50,15434
2002,,d,20091207,0.00,16.10,13.20,16.10,364935
2002,,d,20091206,0.00,16.25,14.65,14.65,347948
2002,,d,20091205,0.00,16.25,16.00,16.25,26738
2002,,d,20091204,0.00,17.25,16.25,16.25,1027084
2002,,d,20091203,0.00,18.00,17.50,17.75,131987
2002,,d,20091202,0.00,18.00,18.00,18.00,29893
2002,,d,20091201,0.00,20.00,18.00,18.00,4375078
2002,,d,20091130,0.00,20.00,20.00,20.00,174444
2002,,d,20091129,0.00,22.00,18.00,22.00,1130495
2002,,d,20091128,0.00,20.00,17.75,20.00,62540
2002,,d,20091127,0.00,0.00,0.00,19.50,0
2002,,d,20091126,0.00,0.00,0.00,19.50,0
2002,,d,20091125,0.00,19.75,16.75,19.50,58000
2002,,d,20091124,0.00,18.00,16.50,18.00,75000
2002,,d,20091123,0.00,16.50,15.00,16.50,320606
2002,,d,20091122,0.00,16.50,15.00,15.00,351499
2002,,d,20091121,0.00,15.00,15.00,15.00,588
2002,,d,20091120,0.00,15.00,14.00,15.00,43060
2002,,d,20091119,0.00,0.00,0.00,14.00,0
2002,,d,20091118,0.00,14.00,13.50,14.00,11506
2002,,d,20091116,0.00,14.00,14.00,14.00,9157
2002,,d,20091115,0.00,14.00,14.00,14.00,10430
2002,,d,20091114,0.00,14.00,14.00,14.00,9545
2002,,d,20091113,0.00,14.00,12.75,14.00,20940
2002,,d,20091112,0.00,15.00,13.50,14.00,763721
2002,,d,20091111,0.00,16.00,13.50,15.00,1386105
2002,,d,20091110,0.00,16.00,14.75,14.75,262473
2002,,d,20091109,0.00,16.00,16.00,16.00,3992
2002,,d,20091108,0.00,16.00,16.00,16.00,12797
2002,,d,20091107,0.00,18.00,16.25,16.25,21598
2002,,d,20091106,0.00,18.00,18.00,18.00,4891
2002,,d,20091105,0.00,18.00,18.00,18.00,6128
2002,,d,20091104,0.00,22.00,18.00,18.00,577023
2002,,d,20091103,0.00,20.75,17.25,20.00,485293
2002,,d,20091102,0.00,20.25,18.00,19.00,70279
2002,,d,20091101,0.00,18.50,15.50,18.50,786222
2002,,d,20091031,0.00,17.00,15.00,17.00,31498
2002,,d,20091030,0.00,17.00,15.50,15.50,483775
2002,,d,20091029,0.00,17.00,16.00,17.00,1334137
2002,,d,20091028,0.00,18.50,16.00,16.00,1299464
2002,,d,20091027,0.00,18.75,17.00,17.00,92090
2002,,d,20091026,0.00,18.50,17.00,17.25,286435
2002,,d,20091025,0.00,17.25,17.00,17.00,30000
2002,,d,20091024,0.00,17.25,17.00,17.00,121879
2002,,d,20091023,0.00,17.50,17.00,17.00,151559
2002,,d,20091022,0.00,19.50,16.00,17.00,434326
2002,,d,20091021,0.00,18.00,17.00,17.75,63068
2002,,d,20091020,0.00,19.00,17.00,18.00,46567
2002,,d,20091019,0.00,17.50,15.00,17.50,348181
2002,,d,20091018,0.00,16.00,15.00,16.00,143935
2002,,d,20091017,0.00,15.00,15.00,15.50,3979
2002,,d,20091016,0.00,0.00,0.00,15.50,0
2002,,d,20091015,0.00,0.00,0.00,15.50,0
2010,,d,20120204,105.00,110.00,105.00,109.00,1794037
2010,,d,20120203,114.00,114.00,104.50,104.50,1377109
2010,,d,20120202,107.00,116.75,100.75,115.00,1605239
2010,,d,20120201,104.75,115.00,104.75,107.00,3347962
2010,,d,20120131,116.25,141.00,116.25,116.25,5242856
2010,,d,20120130,117.75,129.00,109.00,129.00,5294912
2010,,d,20120129,110.00,121.00,103.00,121.00,2543652
2010,,d,20120128,107.00,117.50,100.25,110.00,1955209
2010,,d,20120127,96.00,108.25,96.00,107.00,4399074
2010,,d,20120126,100.50,111.00,91.00,98.50,3356553
2010,,d,20120125,100.00,111.75,100.00,101.00,6418961
2010,,d,20120124,96.50,110.00,90.25,101.75,1441814
2010,,d,20120123,108.50,120.75,99.00,100.00,6406546
2010,,d,20120122,113.00,113.00,109.75,110.00,450986
2010,,d,20120121,121.50,121.50,110.00,118.00,1700838
2010,,d,20120120,123.75,124.50,122.00,122.00,1886775
2010,,d,20120119,115.75,121.00,115.25,120.00,1149445
2010,,d,20120118,110.25,123.25,101.25,123.25,4492678
2010,,d,20120117,112.25,114.00,102.50,112.25,3407578
2010,,d,20120116,114.00,124.25,112.25,112.25,5426295
2010,,d,20120115,115.00,124.00,113.00,113.00,4676621
2010,,d,20120114,114.00,124.75,104.50,115.00,5551270
2010,,d,20120113,106.00,116.00,105.50,116.00,1331621
2010,,d,20120112,102.75,107.50,95.50,105.50,2991918
2010,,d,20120111,102.25,102.75,102.00,102.75,3648597
2010,,d,20120110,99.75,102.00,99.75,102.00,1755125
2010,,d,20120109,100.00,109.50,90.50,98.75,3145514
2010,,d,20120108,103.00,113.00,94.25,100.00,7943581
2010,,d,20120107,97.50,106.50,87.75,103.00,3693365
2010,,d,20120106,97.00,99.75,97.00,97.00,537556
2010,,d,20120105,97.00,105.75,92.00,96.50,807718
2010,,d,20120104,95.00,107.25,89.25,96.50,1492781
2010,,d,20120103,92.25,98.00,92.25,97.50,2335371
2010,,d,20120102,95.00,97.00,92.00,96.00,1129331
2010,,d,20120101,99.50,110.00,90.00,97.00,5610795
2010,,d,20111231,88.00,103.00,85.00,100.00,26497706
2010,,d,20111230,85.00,94.00,78.50,94.00,5526746
2010,,d,20111229,74.75,91.25,74.75,85.75,14171475
2010,,d,20111228,90.00,97.00,80.00,83.00,3381090
2010,,d,20111227,105.00,108.25,88.75,88.75,22891233
2010,,d,20111226,96.00,114.25,96.00,98.50,2397929
2010,,d,20111225,99.00,104.00,90.00,104.00,1393218
2010,,d,20111224,97.00,102.50,95.00,99.75,615000
2010,,d,20111223,95.50,100.00,92.50,97.75,403450
2010,,d,20111222,98.00,98.00,98.00,98.00,222
2010,,d,20111221,110.00,110.00,90.00,94.00,11590066
2010,,d,20111220,111.00,111.00,91.00,100.00,1409999
2010,,d,20111219,112.50,117.50,101.00,101.00,322603
2010,,d,20111218,115.00,118.50,107.00,107.00,52444
2010,,d,20111217,100.00,118.50,97.00,118.50,801649
2010,,d,20111216,107.25,107.75,90.00,107.75,2141313
2010,,d,20111215,105.00,107.50,93.00,98.00,599735
2010,,d,20111214,100.00,104.00,100.00,103.00,440180
2010,,d,20111213,99.75,109.50,91.00,100.00,2862480
2010,,d,20111212,95.25,103.75,94.00,99.75,233165
2010,,d,20111211,87.00,104.50,87.00,95.00,2854600
2010,,d,20111210,98.25,104.50,94.50,95.00,1294705
2010,,d,20111209,95.00,105.50,90.00,95.00,2614171
2010,,d,20111208,92.50,96.00,92.50,96.00,245968
2010,,d,20111207,93.25,99.00,90.00,98.00,793490
2010,,d,20111206,96.00,110.00,90.00,97.00,848242
2010,,d,20111205,93.50,100.00,91.50,100.00,564678
2010,,d,20111204,91.25,99.00,90.00,97.25,1422620
2010,,d,20111203,95.50,98.00,88.00,90.00,1462497
2010,,d,20111202,93.25,100.25,82.50,97.75,17261051
2010,,d,20111201,91.00,93.25,91.00,91.50,122154
2010,,d,20111130,94.00,103.00,92.50,95.75,2142527
2010,,d,20111129,96.00,99.00,86.00,94.00,3913677
2010,,d,20111128,90.00,96.75,79.50,95.00,8012657
2010,,d,20111127,90.50,93.00,81.00,88.00,2935001
2010,,d,20111126,98.25,99.50,89.25,90.00,8027601
2010,,d,20111125,100.00,114.75,95.00,99.00,6892049
2010,,d,20111124,104.00,104.50,92.00,104.50,715547
2010,,d,20111123,97.50,106.50,87.50,95.00,830683
2010,,d,20111122,97.50,103.50,91.75,97.00,1004861
2010,,d,20111121,111.00,115.00,100.00,100.00,137081
2010,,d,20111120,110.00,110.00,90.00,110.00,446481
2010,,d,20111119,92.25,109.00,92.25,100.00,199039
2010,,d,20111118,95.00,101.25,83.25,99.25,3288488
2010,,d,20111117,90.00,99.00,83.25,92.25,4020683
2010,,d,20111116,86.00,92.25,75.75,92.25,228745
2010,,d,20111115,93.00,99.00,84.00,84.00,1873397
2010,,d,20111114,98.50,108.75,92.00,93.00,421473
2010,,d,20111113,94.00,99.00,85.00,99.00,497540
2010,,d,20111112,95.00,95.00,89.75,90.00,1539215
2010,,d,20111111,85.50,93.50,85.50,87.00,410071
2010,,d,20111110,85.00,90.00,85.00,85.00,198900
2010,,d,20111109,90.00,90.50,85.50,86.00,155362
2010,,d,20111108,81.25,90.00,80.25,90.00,1631190
2010,,d,20111107,95.00,95.50,85.75,89.00,1364606
2010,,d,20111106,90.00,90.00,82.50,89.00,1469147
2010,,d,20111105,81.25,91.50,78.00,91.50,803304
2010,,d,20111104,84.50,84.50,75.25,84.50,435007
2010,,d,20111103,77.00,77.00,63.25,77.00,509668
2010,,d,20111102,60.00,692.00,10.70,70.00,226821
2010,,d,20111101,91.50,96.00,85.75,10.00,513219
2010,,d,20111031,93.00,100.00,89.00,95.00,2296548
2010,,d,20111030,98.00,102.00,90.00,91.50,1672041
2010,,d,20111029,88.00,94.50,85.00,93.50,4067088
2010,,d,20111028,90.00,93.50,80.50,86.00,475875
2010,,d,20111027,94.00,103.00,85.00,87.00,1906912
2010,,d,20111026,95.50,96.75,94.00,94.00,723067
2010,,d,20111025,95.00,98.25,95.00,95.00,46598
2010,,d,20111024,97.25,97.25,95.00,95.00,104829
2010,,d,20111023,97.00,100.00,96.00,96.00,145404
2010,,d,20111022,98.75,100.00,95.75,95.75,75884
2010,,d,20111021,100.00,100.00,100.00,100.00,28776
2010,,d,20111020,0.00,0.00,0.00,0.00,0
2010,,d,20111019,0.00,0.00,0.00,0.00,0
2010,,d,20111018,0.00,0.00,0.00,0.00,0
2010,,d,20111017,0.00,0.00,0.00,0.00,0
2010,,d,20111016,0.00,0.00,0.00,0.00,0
2010,,d,20111012,101.00,123.00,101.00,101.00,5462437
2010,,d,20101205,115.00,136.50,112.00,112.00,3815299
2010,,d,20101204,111.50,124.25,101.75,124.25,6399547
2010,,d,20101203,105.50,114.00,99.75,113.00,1768882
2010,,d,20101202,98.00,109.25,95.00,109.25,2391073
2010,,d,20101201,106.25,106.25,96.25,100.00,644132
2010,,d,20101123,96.00,104.75,85.75,99.50,5347979
2010,,d,20101122,92.75,107.75,92.75,95.25,7774556
2010,,d,20101121,99.00,99.00,94.00,99.00,1656735
2010,,d,20101120,0.00,0.00,0.00,0.00,0
2010,,d,20101119,0.00,0.00,0.00,0.00,0
2010,,d,20101118,0.00,0.00,0.00,0.00,0
2010,,d,20101117,0.00,0.00,0.00,0.00,0
2010,,d,20101116,0.00,0.00,0.00,0.00,0
2010,,d,20101115,0.00,0.00,0.00,0.00,0
2010,,d,20101114,0.00,0.00,0.00,0.00,0
2010,,d,20101113,90.00,100.00,90.00,98.00,169467
2010,,d,20101112,93.25,100.00,89.75,100.00,22604698
2010,,d,20101111,88.50,98.00,88.50,91.00,1558440
2010,,d,20101110,96.00,96.00,89.50,89.50,3032398
2010,,d,20101109,86.00,96.75,80.00,95.75,49520458
2010,,d,20101108,77.00,88.00,75.50,88.00,15495124
2010,,d,20101107,88.00,88.00,77.00,80.00,4139770
2010,,d,20101106,80.00,83.00,79.00,80.00,202119
2010,,d,20101105,80.00,83.25,76.50,77.00,2259764
2010,,d,20101104,77.00,85.00,71.00,85.00,962131
2010,,d,20101103,72.00,78.25,72.00,78.25,23838752
2010,,d,20101102,74.00,74.00,70.00,71.25,39655111
2010,,d,20101101,73.50,78.50,73.50,74.00,5376855
2010,,d,20101031,80.25,80.25,71.50,71.50,11547384
2010,,d,20101030,74.00,79.50,72.00,77.75,31671620
2010,,d,20101029,75.00,80.00,72.00,73.75,6085108
2010,,d,20101028,71.25,77.50,70.50,77.50,5713548
2010,,d,20101027,70.00,76.00,70.00,71.00,6129916
2010,,d,20101026,73.00,78.25,69.00,70.00,5475956
2010,,d,20101025,77.25,81.00,72.25,72.25,542104
2010,,d,20101024,72.00,83.75,72.00,76.75,3955681
2010,,d,20101023,0.00,0.00,0.00,0.00,0
2010,,d,20101022,70.00,76.25,66.00,76.25,42670184
2010,,d,20101021,63.00,70.25,63.00,69.50,10918555
2010,,d,20101020,62.00,65.00,62.00,64.00,3333472
2010,,d,20101019,62.25,62.25,60.00,61.75,4274422
2010,,d,20101018,63.50,66.00,60.25,62.00,1361555
2010,,d,20101017,67.00,67.00,62.00,63.00,2624393
2010,,d,20101016,62.00,63.75,60.00,63.75,1533717
2010,,d,20101015,62.00,63.25,58.25,62.00,1554644
2010,,d,20101014,62.00,63.50,60.00,63.50,22649700
2010,,d,20101013,62.00,64.50,56.00,64.25,8318976
2010,,d,20101012,57.00,62.75,57.00,61.25,5469292
2010,,d,20101011,57.00,62.75,57.00,57.25,1153895
2010,,d,20101010,61.50,65.00,59.50,60.50,4220440
2010,,d,20101009,59.25,62.00,58.25,62.00,2140068
2010,,d,20101008,55.00,59.25,54.25,59.25,19607564
2010,,d,20101007,54.25,59.25,50.00,54.00,6999215
2010,,d,20101006,0.00,0.00,0.00,0.00,0
2010,,d,20101005,0.00,0.00,0.00,0.00,0
2010,,d,20101004,60.25,66.00,54.00,54.00,33420712
2010,,d,20101003,60.00,63.75,57.50,60.00,36807061
2010,,d,20101002,62.50,68.00,60.00,63.25,53094894
2010,,d,20101001,65.50,72.00,59.50,64.00,64198221
2010,,d,20100930,71.50,71.50,65.75,65.75,21163029
2010,,d,20100929,68.00,76.50,64.25,73.00,14493638
2010,,d,20100928,69.00,69.75,63.00,69.75,13397883
2010,,d,20100927,67.50,74.25,60.75,70.00,40315134
2010,,d,20100926,68.00,70.75,65.00,67.50,16251339
2010,,d,20100925,75.00,82.50,67.50,67.50,72285811
2010,,d,20100924,72.50,79.00,65.00,75.00,135932857
2010,,d,20100923,80.75,83.00,72.00,72.00,14002456
2010,,d,20100922,80.50,88.50,75.00,79.00,4604687
2010,,d,20100921,80.50,87.50,73.00,80.50,45137326
2010,,d,20100920,74.00,86.50,74.00,80.00,4950294
2010,,d,20100919,82.00,82.00,77.00,80.00,11775895
2010,,d,20100918,82.50,91.00,75.00,85.00,28415581
2010,,d,20100917,80.00,88.00,72.00,83.00,37816954
2010,,d,20100916,79.75,80.00,79.50,80.00,334877
2010,,d,20100915,75.00,83.50,68.50,80.00,23913786
2010,,d,20100914,72.75,83.00,68.00,76.00,49393300
2010,,d,20100913,79.25,87.00,71.50,75.50,32967785
2010,,d,20100912,79.00,79.25,71.25,79.25,1253499
2010,,d,20100911,0.00,0.00,0.00,0.00,0
2010,,d,20100910,0.00,0.00,0.00,0.00,0
2010,,d,20100909,0.00,0.00,0.00,0.00,0
2010,,d,20100908,77.00,79.00,65.00,79.00,114580505
2010,,d,20100907,66.50,79.00,65.00,72.00,96549687
2010,,d,20100906,67.00,76.00,67.00,72.00,22580178
2010,,d,20100905,80.50,88.00,72.25,72.25,70226256
2010,,d,20100904,81.00,87.00,80.25,80.25,25129071
2010,,d,20100903,99.00,99.00,89.00,89.00,30515919
2010,,d,20100902,82.50,99.00,81.00,98.75,30070474
2010,,d,20100901,88.75,92.75,85.00,90.00,27667299
2010,,d,20100831,87.00,87.50,84.00,84.50,18065205
2010,,d,20100830,82.00,85.50,82.00,83.50,17867191
2010,,d,20100829,84.75,85.00,73.00,85.00,6557222
2010,,d,20100828,83.00,86.50,75.00,81.00,15953585
2010,,d,20100827,83.75,84.00,82.00,83.00,2212757
2010,,d,20100826,89.00,94.00,81.25,84.25,131982484
2010,,d,20100825,90.25,90.25,90.25,90.25,250000
2010,,d,20100824,92.00,93.00,91.75,91.75,10526771
2010,,d,20100823,95.25,101.75,92.75,101.75,6020677
2010,,d,20100822,112.25,121.00,99.00,99.00,13407882
2010,,d,20100821,107.50,116.75,98.25,110.00,4830222
2010,,d,20100820,98.50,118.25,98.50,109.00,1224544
2010,,d,20100819,99.00,108.75,90.00,108.75,5180431
2010,,d,20100818,91.00,99.00,84.00,99.00,12301527
2010,,d,20100817,88.00,102.00,88.00,90.00,494232
2010,,d,20100816,85.25,94.25,79.50,94.25,28884881
2010,,d,20100815,0.00,0.00,0.00,0.00,0
2010,,d,20100814,85.75,85.75,84.75,85.75,8486258
2010,,d,20100813,87.00,87.50,84.25,84.50,13625470
2010,,d,20100812,90.00,95.00,85.50,85.50,12178870
2010,,d,20100811,90.00,95.00,86.25,87.75,341879
2010,,d,20100810,95.00,98.75,90.75,92.00,1292684
2010,,d,20100809,91.00,100.00,83.00,100.00,119178958
2010,,d,20100808,94.00,94.25,90.75,91.00,26325933
2010,,d,20100807,104.25,108.25,94.25,94.25,28787953
2010,,d,20100806,105.25,105.50,86.75,104.50,5943859
2010,,d,20100805,109.25,109.25,90.00,96.00,7207954
2010,,d,20100804,105.75,108.25,91.00,99.50,10639483
2010,,d,20100803,100.00,113.00,100.00,100.00,18552268
2010,,d,20100802,102.25,111.00,91.00,111.00,50709672
2010,,d,20100801,92.00,101.50,83.25,101.00,130266622
2010,,d,20100731,90.75,96.00,90.50,92.25,77131525
2010,,d,20100730,103.25,103.25,85.00,100.50,55384795
2010,,d,20100729,99.00,100.50,83.00,94.00,10270990
2010,,d,20100728,91.00,100.00,82.00,91.50,48729195
2010,,d,20100727,81.50,94.25,81.00,91.00,29769005
2010,,d,20100726,92.75,98.50,85.25,90.00,11289288
2010,,d,20100725,93.25,93.25,84.50,92.25,2665097
2010,,d,20100724,88.25,93.75,83.75,93.00,26645524
2010,,d,20100723,97.75,97.75,80.50,92.75,19505519
2010,,d,20100722,102.50,102.50,84.00,89.00,6608024
2010,,d,20100721,98.75,108.25,89.00,93.25,4421904
2010,,d,20100720,98.00,98.75,97.50,98.50,10887271
2010,,d,20100719,95.75,98.25,90.25,98.25,28117484
2010,,d,20100718,88.00,97.25,79.75,97.25,162687459
2010,,d,20100717,88.75,91.25,88.50,88.50,28378058
2010,,d,20100716,94.50,99.00,86.00,98.25,7026402
2010,,d,20100715,96.00,98.00,89.50,94.25,25176512
2010,,d,20100714,90.25,98.00,87.00,98.00,3519605
2010,,d,20100713,91.00,98.50,82.00,89.50,11868820
2010,,d,20100712,90.25,99.00,89.00,90.00,2930689
2010,,d,20100711,89.25,92.00,89.00,90.50,8527987
2010,,d,20100710,85.50,90.25,85.50,89.50,33835447
2010,,d,20100709,81.75,89.25,73.75,85.00,12762636
2010,,d,20100708,81.50,86.50,71.25,81.50,7981791
2010,,d,20100707,72.75,78.75,72.75,78.75,99279596
2010,,d,20100706,75.00,82.75,67.75,71.75,160458778
2010,,d,20100705,71.25,75.25,64.25,75.25,72971634
2010,,d,20100704,71.75,73.50,69.75,71.25,102779080
2010,,d,20100703,74.00,87.50,72.00,73.00,101249746
2010,,d,20100702,78.75,88.00,72.00,80.00,292191905
2010,,d,20100701,78.50,80.75,78.50,80.00,23582570
2010,,d,20100630,81.00,81.25,79.00,80.25,90198446
2010,,d,20100629,89.00,89.75,85.25,85.25,43083423
2010,,d,20100628,90.00,94.75,90.00,94.50,3496622
2010,,d,20100627,89.00,98.50,81.25,97.00,11584503
2010,,d,20100626,86.50,89.75,78.50,89.75,8553365
2010,,d,20100624,86.00,104.50,85.50,87.00,3867808
2010,,d,20100623,90.00,96.00,81.00,95.00,15517191
2010,,d,20100622,98.50,105.00,90.00,90.00,4662105
2010,,d,20100621,96.25,113.50,96.25,98.00,5079391
2010,,d,20100620,106.50,110.00,96.50,103.25,3126495
2010,,d,20100619,107.75,109.00,106.50,106.50,583602
2010,,d,20100618,103.25,111.00,103.25,108.00,1868392
2010,,d,20100617,103.00,103.00,100.50,103.00,1272967
2010,,d,20100616,109.75,129.25,105.75,105.75,9319143
2010,,d,20100615,130.25,139.25,117.25,117.50,4401483
2010,,d,20100614,122.50,149.00,122.00,129.50,4555601
2010,,d,20100613,115.00,135.50,114.00,135.50,1063192
2010,,d,20100612,127.25,132.00,116.00,123.25,854765
2010,,d,20100611,130.00,136.00,124.75,128.00,994866
2010,,d,20100610,140.50,155.00,127.00,132.00,1405186
2010,,d,20100609,128.00,141.00,120.75,141.00,1309626
2010,,d,20100608,122.50,130.75,121.25,130.00,376679
2010,,d,20100607,119.50,122.25,119.50,121.00,133538
2010,,d,20100606,120.00,120.00,119.25,119.25,50440
2010,,d,20100601,118.25,127.75,118.25,120.00,780559
2010,,d,20100531,124.50,124.50,115.75,118.25,321525
2010,,d,20100530,115.25,125.75,104.50,124.50,423566
2010,,d,20100528,111.00,114.50,111.00,114.50,9143
2010,,d,20100527,113.00,127.00,111.00,111.00,54211
2010,,d,20100526,110.25,119.75,110.25,119.75,285270
2010,,d,20100524,119.25,119.25,117.00,117.00,65490
2010,,d,20100523,129.50,130.00,117.00,130.00,133744
2010,,d,20100522,113.75,130.00,113.75,130.00,6242
2010,,d,20100521,111.75,126.25,104.25,126.25,241638
2010,,d,20100520,108.75,115.75,105.00,115.75,142777
2010,,d,20100519,109.50,110.00,109.50,110.00,20000
2010,,d,20100518,122.50,122.50,109.25,109.25,134434
2010,,d,20100517,119.00,119.25,112.50,119.00,148556
2010,,d,20100516,125.00,125.00,125.00,125.00,1000
2010,,d,20100515,124.25,130.75,107.25,130.25,1353211
2010,,d,20100514,105.50,121.50,104.00,119.00,448133
2010,,d,20100513,108.00,112.75,106.00,112.75,62460
2010,,d,20100512,104.00,107.50,100.00,107.50,261419
2010,,d,20100511,105.00,108.00,100.00,100.00,168506
2010,,d,20100510,103.50,113.50,103.25,109.50,112127
2010,,d,20100509,104.00,104.00,103.25,103.25,43279
2010,,d,20100508,102.75,109.00,93.00,104.00,149647
2010,,d,20100507,109.25,115.00,103.00,103.00,199526
2010,,d,20100506,106.50,109.00,99.75,109.00,104868
2010,,d,20100505,112.00,112.00,101.25,106.00,222833
2010,,d,20100504,113.00,113.00,106.50,112.50,132968
2010,,d,20100503,119.50,127.75,118.25,118.25,49308
2010,,d,20100502,120.75,120.75,116.25,116.25,46567
2010,,d,20100501,115.75,122.00,114.50,114.50,408036
2010,,d,20100430,111.00,113.00,108.00,111.75,685588
2010,,d,20100429,103.50,107.00,103.50,107.00,434468
2010,,d,20100428,107.50,107.50,103.25,103.25,224296
2010,,d,20100427,100.75,107.50,92.00,107.50,2020165
2010,,d,20100426,98.00,100.25,97.50,97.75,158431
2010,,d,20100425,100.00,100.00,90.25,99.00,482202
2010,,d,20100424,100.00,107.00,90.25,100.00,810108
2010,,d,20100423,94.00,99.50,94.00,98.75,96035
2010,,d,20100422,96.25,107.25,94.00,94.00,2633751
2010,,d,20100421,97.50,97.50,97.50,97.50,191721
2010,,d,20100420,99.00,113.00,98.75,100.00,350823
2010,,d,20100419,99.00,108.00,99.00,102.75,289849
2010,,d,20100418,100.00,102.00,96.00,98.75,804101
2010,,d,20100417,107.00,110.00,96.50,103.00,204363
2010,,d,20100416,107.25,123.00,104.00,106.75,510447
2010,,d,20100415,104.75,115.75,94.75,115.50,2613550
2010,,d,20100414,100.00,105.25,100.00,105.25,320444
2010,,d,20100413,114.25,114.50,103.00,107.50,771524
2010,,d,20100412,104.25,114.00,103.50,110.00,827315
2010,,d,20100411,104.75,115.75,97.00,109.50,221044
2010,,d,20100410,92.25,106.50,92.25,106.50,616186
2010,,d,20100409,111.00,114.00,95.25,97.00,1450813
2010,,d,20100408,116.25,129.25,105.75,105.75,773887
2010,,d,20100407,111.50,117.50,100.00,117.50,723905
2010,,d,20100406,98.00,110.00,98.00,110.00,1757806
2010,,d,20100405,106.50,107.75,100.00,100.25,320874
2010,,d,20100404,108.00,119.00,105.75,105.75,380402
2010,,d,20100403,117.00,117.25,108.25,108.25,301751
2010,,d,20100402,99.50,107.50,94.00,107.50,6143920
2010,,d,20100401,102.75,102.75,95.00,97.75,531310
2010,,d,20100331,100.50,110.50,92.25,100.25,1788312
2010,,d,20100330,100.00,110.75,93.00,100.50,4792371
2010,,d,20100329,94.00,103.50,86.25,102.25,2970130
2010,,d,20100328,93.75,102.50,84.25,94.50,1468698
2010,,d,20100327,90.50,102.25,88.75,93.25,2294967
2010,,d,20100326,99.75,99.75,92.00,93.75,2150706
2010,,d,20100325,92.50,100.00,88.00,100.00,13837035
2010,,d,20100324,82.75,93.50,77.75,93.50,23611187
2010,,d,20100323,81.00,88.75,73.50,85.00,15518502
2010,,d,20100322,98.25,98.25,80.75,80.75,45231510
2010,,d,20100321,84.00,92.25,84.00,89.50,9535306
2010,,d,20100320,86.50,93.50,77.25,84.00,7548321
2010,,d,20100319,84.25,90.25,75.25,85.50,2489091
2010,,d,20100318,84.50,86.50,83.25,83.25,12009359
2010,,d,20100317,86.00,89.75,82.00,84.75,6749584
2010,,d,20100316,82.00,89.00,79.75,89.00,6853295
2010,,d,20100315,78.00,85.75,78.00,82.00,3246500
2010,,d,20100314,86.00,89.75,74.25,79.25,3978605
2010,,d,20100313,82.00,89.50,74.00,82.00,2257579
2010,,d,20100311,87.75,98.00,80.50,80.50,24761006
2010,,d,20100310,84.00,95.00,80.25,89.25,976184
2010,,d,20100309,85.00,91.00,82.75,86.50,1350602
2010,,d,20100308,84.50,98.00,84.25,85.00,1159447
2010,,d,20100307,86.00,90.00,78.00,89.75,1681857
2010,,d,20100306,81.25,89.00,80.00,86.00,3639489
2010,,d,20100305,88.00,98.00,80.75,81.00,13824119
2010,,d,20100304,99.00,108.75,89.25,89.50,2161429
2010,,d,20100303,105.00,121.00,99.00,99.00,848420
2010,,d,20100302,100.00,110.00,90.00,110.00,539952
2010,,d,20100301,95.00,100.75,87.25,100.00,845057
2010,,d,20100228,85.00,92.00,83.00,91.75,4742825
2010,,d,20100227,83.00,91.25,82.25,83.75,855710
2010,,d,20100226,79.50,92.25,79.50,83.00,3397958
2010,,d,20100225,82.00,91.25,80.75,84.00,586483
2010,,d,20100224,80.25,84.75,78.50,83.00,1179394
2010,,d,20100223,83.00,90.00,76.00,79.00,659723
2010,,d,20100222,81.00,88.00,73.00,83.00,4074720
2010,,d,20100221,81.00,94.75,80.50,80.75,3554743
2010,,d,20100220,128.75,138.75,125.00,89.25,100131
2010,,d,20100219,117.00,137.25,114.50,132.00,1057277
2010,,d,20100218,133.50,139.50,127.00,127.00,833761
2010,,d,20100217,119.25,129.75,119.25,127.00,429238
2010,,d,20100216,116.75,124.00,116.75,118.00,183844
2010,,d,20100215,118.00,128.00,107.50,116.75,849047
2010,,d,20100214,111.00,121.75,111.00,117.00,333656
2010,,d,20100213,102.50,110.75,95.25,110.75,2082211
2010,,d,20100212,106.25,115.75,95.50,100.75,539060
2010,,d,20100211,98.00,105.75,98.00,105.75,71802
2010,,d,20100210,95.00,99.00,90.50,97.25,200101
2010,,d,20100209,90.00,96.75,90.00,90.00,23449
2010,,d,20100206,0.00,0.00,0.00,88.00,0
2010,,d,20100107,0.00,96.25,85.50,88.00,3741384
2010,,d,20100106,0.00,87.75,82.00,87.75,5214002
2010,,d,20100105,0.00,86.00,79.25,86.00,5368783
2010,,d,20100104,0.00,80.75,72.00,79.00,6348464
2010,,d,20100103,0.00,79.25,77.00,79.25,2323820
2010,,d,20100102,0.00,79.25,75.00,79.00,3793970
2010,,d,20100101,0.00,81.75,78.50,78.50,2524132
2010,,d,20091231,0.00,82.75,76.75,81.00,2426105
2010,,d,20091230,0.00,82.00,76.75,80.25,1296172
2010,,d,20091229,0.00,82.00,79.00,82.00,1180746
2010,,d,20091228,0.00,82.50,76.50,80.25,1396519
2010,,d,20091227,0.00,82.25,75.00,82.25,7317613
2010,,d,20091226,0.00,77.25,74.50,76.50,588650
2010,,d,20091225,0.00,77.50,74.25,77.50,1472865
2010,,d,20091224,0.00,76.50,72.00,76.50,2175413
2010,,d,20091223,0.00,75.50,72.00,74.75,7393648
2010,,d,20091222,0.00,73.00,70.50,73.00,1382503
2010,,d,20091221,0.00,72.50,64.50,72.00,1465926
2010,,d,20091220,0.00,80.00,71.50,71.50,6691568
2010,,d,20091219,0.00,81.00,78.00,79.25,1424552
2010,,d,20091218,0.00,88.25,78.50,84.00,2817054
2010,,d,20091217,0.00,89.25,83.00,86.00,1477088
2010,,d,20091216,0.00,87.00,84.50,87.00,432437
2010,,d,20091215,0.00,91.00,84.50,84.50,2090126
2010,,d,20091214,0.00,90.00,84.50,88.50,2539669
2010,,d,20091213,0.00,85.75,84.00,84.75,3477318
2010,,d,20091212,0.00,86.00,79.75,84.00,3742626
2010,,d,20091211,0.00,83.00,76.00,80.75,1580246
2010,,d,20091210,0.00,83.00,75.00,80.00,8180988
2010,,d,20091209,0.00,85.50,76.50,76.50,1720350
2010,,d,20091208,0.00,87.00,79.00,79.00,125787
2010,,d,20091207,0.00,99.00,81.00,81.00,2698177
2010,,d,20091206,0.00,110.00,90.00,90.00,843171
2010,,d,20091205,0.00,103.00,100.00,100.00,200418
2010,,d,20091204,0.00,104.00,99.50,103.00,851856
2010,,d,20091203,0.00,100.75,98.50,100.75,750333
2010,,d,20091202,0.00,109.50,98.75,98.75,1242923
2010,,d,20091201,0.00,116.00,109.00,109.50,1763352
2010,,d,20091130,0.00,123.00,111.75,111.75,472258
2010,,d,20091129,0.00,124.00,118.50,124.00,697370
2010,,d,20091128,0.00,150.50,131.50,131.50,2342658
2010,,d,20091127,0.00,0.00,0.00,146.00,0
2010,,d,20091126,0.00,0.00,0.00,146.00,0
2010,,d,20091125,0.00,146.25,146.00,146.00,211656
2010,,d,20091124,0.00,133.00,115.00,133.00,3146068
2010,,d,20091123,0.00,121.00,118.25,121.00,325201
2010,,d,20091122,0.00,122.00,120.00,120.25,593964
2010,,d,20091121,0.00,122.00,100.00,122.00,150729
2010,,d,20091120,0.00,111.00,101.00,111.00,416868
2010,,d,20091119,0.00,0.00,0.00,101.00,0
2010,,d,20091118,0.00,101.00,89.00,101.00,112304
2010,,d,20091116,0.00,93.75,93.00,93.75,50284
2010,,d,20091115,0.00,94.50,86.00,93.75,2789320
2010,,d,20091114,0.00,86.00,86.00,86.00,750
2010,,d,20091113,0.00,87.00,80.00,86.00,638351
2010,,d,20091112,0.00,80.00,80.00,80.00,2891
2010,,d,20091111,0.00,88.00,79.75,80.00,1015252
2010,,d,20091110,0.00,81.00,79.75,80.00,44193
2010,,d,20091109,0.00,84.00,80.00,81.00,11111
2010,,d,20091108,0.00,81.00,74.00,80.00,1008851
2010,,d,20091107,0.00,75.00,74.00,74.25,6538
2010,,d,20091106,0.00,74.00,74.00,74.00,1978
2010,,d,20091105,0.00,82.00,74.00,74.50,160316
2010,,d,20091104,0.00,82.00,69.50,82.00,1144338
2010,,d,20091103,0.00,80.00,77.00,77.00,112845
2010,,d,20091102,0.00,84.00,78.25,80.00,970471
2010,,d,20091101,0.00,80.00,75.00,78.75,809563
2010,,d,20091031,0.00,81.00,74.00,81.00,273223
2010,,d,20091030,0.00,86.00,74.00,76.00,82045
2010,,d,20091029,0.00,81.00,77.00,81.00,24783
2010,,d,20091028,0.00,93.00,77.50,77.50,831543
2010,,d,20091027,0.00,96.75,79.25,86.00,2352369
2010,,d,20091026,0.00,93.00,86.00,88.00,225440
2010,,d,20091025,0.00,92.25,83.00,86.00,4934487
2010,,d,20091024,0.00,85.00,81.00,84.00,321523
2010,,d,20091023,0.00,82.00,81.00,82.00,15287
2010,,d,20091022,0.00,99.00,81.00,81.00,1892186
2010,,d,20091021,0.00,99.00,90.00,90.00,110868
2010,,d,20091020,0.00,99.00,90.00,99.00,100372
2010,,d,20091019,0.00,95.50,89.00,90.00,240717
2010,,d,20091018,0.00,87.00,79.00,87.00,297319
2010,,d,20091017,0.00,96.00,96.00,96.00,2590
2010,,d,20091016,0.00,0.00,0.00,96.00,0
2010,,d,20091015,0.00,0.00,0.00,96.00,0
2010,,d,20091014,0.00,0.00,0.00,96.00,0
2010,,d,20091013,0.00,0.00,0.00,96.00,0
2010,,d,20091012,0.00,0.00,0.00,96.00,0
2010,,d,20091011,0.00,0.00,0.00,96.00,0
2010,,d,20091010,0.00,0.00,0.00,96.00,0
2010,,d,20091009,0.00,0.00,0.00,96.00,0
2010,,d,20090501,0.00,0.00,0.00,96.00,0
2010,,d,20090424,0.00,96.00,86.00,96.00,14039943
2010,,d,20090423,0.00,95.50,77.00,95.50,75290976
2010,,d,20090422,0.00,89.00,73.75,87.00,8191539
2010,,d,20090421,0.00,81.75,76.00,81.75,38770905
2010,,d,20090420,0.00,82.50,74.50,74.50,19185880
2010,,d,20090419,0.00,84.75,69.75,75.00,24395991
2010,,d,20090418,0.00,77.25,65.00,77.25,26831761
2010,,d,20090417,0.00,80.00,70.00,70.25,5982954
2010,,d,20090416,0.00,74.75,62.50,74.25,33639218
2010,,d,20090415,0.00,68.00,62.00,68.00,13104658
2010,,d,20090414,0.00,69.00,58.25,62.00,27419914
2010,,d,20090413,0.00,62.75,57.50,62.75,10491950
2010,,d,20090412,0.00,60.50,56.75,60.50,7643341
2010,,d,20090411,0.00,62.50,55.00,55.00,5799708
2010,,d,20090409,0.00,59.50,57.00,57.00,2000001
2010,,d,20090404,0.00,59.25,55.00,57.25,6067394
2010,,d,20090403,0.00,60.50,54.00,54.00,6611578
2010,,d,20090402,0.00,61.25,55.50,55.50,16996724
2010,,d,20090401,0.00,67.00,61.25,61.25,14772784
2010,,d,20090331,0.00,77.00,64.00,68.00,6285875
2010,,d,20090330,0.00,74.00,68.50,70.00,529346
2010,,d,20090329,0.00,70.00,59.00,69.00,74711005
2010,,d,20090328,0.00,64.00,56.00,63.75,31345530
2010,,d,20090327,0.00,59.25,50.00,58.25,96503892
2010,,d,20090326,0.00,54.25,50.00,54.00,129944300
2010,,d,20090325,0.00,53.50,47.25,49.50,36527706
2010,,d,20090324,0.00,50.00,47.00,49.00,9613650
2010,,d,20090323,0.00,50.50,44.50,50.50,33453411
2010,,d,20090322,0.00,51.50,47.00,47.00,33892871
2010,,d,20090321,0.00,54.00,46.00,51.50,65075066
2010,,d,20090320,0.00,53.00,48.00,49.10,38953247
2010,,d,20090319,0.00,52.00,47.10,49.30,54907038
2010,,d,20090318,0.00,48.55,43.55,48.15,105764770
2010,,d,20090317,0.00,55.50,46.75,46.75,204057491
2010,,d,20090316,0.00,58.00,51.75,51.75,99444949
2010,,d,20090315,0.00,68.00,57.50,57.50,90639774
2010,,d,20090314,0.00,77.00,63.00,63.75,105175409
2010,,d,20090313,0.00,77.75,70.00,70.00,15162749
2010,,d,20090312,0.00,78.00,64.25,77.75,38294290
2010,,d,20090311,0.00,86.75,71.25,71.25,69842293
2010,,d,20090310,0.00,86.00,78.75,79.00,16462805
2010,,d,20090309,0.00,97.00,87.50,87.50,18507368
2010,,d,20090308,0.00,115.50,94.50,97.00,75707715
2010,,d,20090307,0.00,128.00,105.00,105.00,94572143
2010,,d,20090306,0.00,116.75,95.75,116.50,59768527
2010,,d,20090305,0.00,107.00,106.25,106.25,7874416
2010,,d,20090304,0.00,118.00,97.25,118.00,75549682
2010,,d,20090303,0.00,120.00,100.75,108.00,20883884
2010,,d,20090302,0.00,109.25,90.25,109.25,284931055
2010,,d,20090301,0.00,107.00,97.75,99.50,4984651
2010,,d,20090228,0.00,108.75,89.75,99.50,35262516
2010,,d,20090227,0.00,99.00,83.00,99.00,53909136
2010,,d,20090226,0.00,97.75,81.00,90.00,49868161
2010,,d,20090225,0.00,94.00,81.00,89.00,83061526
2010,,d,20090224,0.00,90.00,80.00,88.25,26487291
2010,,d,20090223,0.00,87.00,76.00,87.00,56048808
2010,,d,20090222,0.00,81.50,75.00,79.25,77737550
2010,,d,20090221,0.00,77.25,69.75,77.00,56585775
2010,,d,20090220,0.00,71.00,61.50,71.00,18568858
2010,,d,20090219,0.00,67.00,61.25,65.50,2679955
2010,,d,20090218,0.00,69.50,64.00,65.00,45994447
2010,,d,20090217,0.00,79.00,65.00,65.00,166828717
2010,,d,20090216,0.00,87.25,71.75,72.00,186512835
2010,,d,20090215,0.00,97.00,79.50,79.50,149154143
2010,,d,20090214,0.00,88.25,72.25,88.25,240381758
2010,,d,20090213,0.00,93.50,76.50,80.25,230226694
2010,,d,20090212,0.00,85.25,69.75,85.00,191239637
2010,,d,20090211,0.00,83.00,75.00,77.50,73872465
2010,,d,20090210,0.00,77.25,69.75,77.25,62298433
2010,,d,20090209,0.00,70.25,63.75,70.25,128336144
2010,,d,20090208,0.00,64.00,59.00,64.00,171756103
2010,,d,20090207,0.00,58.25,53.25,58.25,128764197
2010,,d,20090206,0.00,62.75,51.75,53.00,262343642
2010,,d,20090205,0.00,57.25,52.50,57.25,93232987
2010,,d,20090204,0.00,56.25,49.50,52.25,110746593
2010,,d,20090203,0.00,54.00,50.00,51.25,36281739
2010,,d,20090202,0.00,53.90,46.00,53.00,475713400
2010,,d,20090201,0.00,54.00,47.20,49.00,273192050
2010,,d,20090131,0.00,49.50,40.50,49.10,579817135
2010,,d,20090130,0.00,50.00,45.00,45.00,89520858
2010,,d,20090129,0.00,52.00,46.75,48.50,135232816
2010,,d,20090128,0.00,52.75,51.00,51.50,17036923
2010,,d,20090127,0.00,56.25,46.25,56.00,3580691
2010,,d,20090126,0.00,56.00,51.25,51.25,809580238
2010,,d,20090125,0.00,59.75,54.00,56.75,410558817
2010,,d,20090124,0.00,59.75,54.00,54.50,9046551
2010,,d,20090123,0.00,60.00,54.00,55.75,149967897
2010,,d,20090119,0.00,62.00,53.50,60.00,176567080
2010,,d,20090118,0.00,72.00,59.25,59.25,831476420
2010,,d,20090117,0.00,77.00,65.75,65.75,38938200
2010,,d,20090116,0.00,89.00,73.00,73.00,63589615
2010,,d,20090115,0.00,88.00,80.00,81.00,9369647
2010,,d,20090111,0.00,105.00,93.00,98.00,910861
2010,,d,20090110,0.00,110.50,95.00,95.50,675380
2010,,d,20090109,0.00,123.25,101.25,102.00,40977255
2010,,d,20090108,0.00,125.00,112.25,112.25,3132083
2010,,d,20090107,0.00,124.25,101.75,124.25,10031368
2010,,d,20090103,0.00,114.00,103.00,114.00,22188848
2010,,d,20090102,0.00,103.75,85.25,103.75,31752651
2010,,d,20090101,0.00,94.50,78.00,94.50,6905673
2010,,d,20081231,0.00,87.50,72.00,86.00,243860
2010,,d,20081230,0.00,79.75,79.75,79.75,3456
2010,,d,20081229,0.00,72.50,60.00,72.50,24337138
2010,,d,20081228,0.00,66.00,56.00,66.00,1337666
2010,,d,20081227,0.00,61.00,53.00,60.00,95000
2010,,d,20081226,0.00,55.50,48.25,55.50,26646522
2010,,d,20081225,0.00,61.50,50.50,50.50,79031406
2010,,d,20081224,0.00,56.00,49.00,56.00,26138439
2010,,d,20081223,0.00,51.00,43.20,51.00,21379637
2010,,d,20081222,0.00,48.00,44.00,48.00,1009267
2010,,d,20081221,0.00,50.00,44.00,48.20,11339220
2010,,d,20081220,0.00,49.00,44.00,48.70,6937758
2010,,d,20081219,0.00,52.00,46.00,46.00,7631823
2010,,d,20081218,0.00,52.50,43.20,51.00,46607197
2010,,d,20081215,0.00,48.00,40.50,48.00,22330213
2010,,d,20081214,0.00,51.50,44.00,45.00,42950670
2010,,d,20081213,0.00,48.00,41.50,47.00,10542616
2010,,d,20081212,0.00,51.70,42.30,44.00,72792487
2010,,d,20081208,0.00,49.00,44.00,47.00,727040
2010,,d,20081207,0.00,54.75,46.00,46.00,52718242
2010,,d,20081206,0.00,51.00,45.50,51.00,4558549
2010,,d,20081205,0.00,57.00,47.00,47.00,24747421
2010,,d,20081204,0.00,52.00,47.50,52.00,18596335
2010,,d,20081203,0.00,54.50,47.50,47.50,195049417
2010,,d,20081202,0.00,51.00,43.80,51.00,147353566
2010,,d,20081201,0.00,51.00,45.10,46.50,9115603
2010,,d,20081130,0.00,46.90,42.50,46.90,24154665
2010,,d,20081129,0.00,42.70,39.00,42.70,152604013
2010,,d,20081128,0.00,38.90,38.90,38.90,21729181
2010,,d,20081127,0.00,35.40,35.40,35.40,12309180
2010,,d,20081126,0.00,38.00,32.20,32.20,65032308
2010,,d,20081125,0.00,41.50,34.10,34.60,108659774
2010,,d,20081124,0.00,40.00,37.80,37.80,73441264
2010,,d,20081123,0.00,42.00,37.00,42.00,35284340
2010,,d,20081122,0.00,39.80,33.80,39.80,16033424
2010,,d,20081121,0.00,44.20,36.20,36.20,252279016
2010,,d,20081120,0.00,40.20,33.00,40.20,63810346
2010,,d,20081119,0.00,36.60,30.00,36.60,150720595
2010,,d,20081118,0.00,33.30,33.30,33.30,14184725
2010,,d,20081117,0.00,37.00,37.00,37.00,8349013
2010,,d,20081116,0.00,41.00,41.00,41.00,6292139
2010,,d,20081115,0.00,45.50,45.50,45.50,10437581
2010,,d,20081113,0.00,60.00,12.75,50.50,266087910
2010,,d,20081112,0.00,15.50,13.00,14.00,331761814
2010,,d,20081111,0.00,14.25,14.25,14.25,2500
2010,,d,20081110,0.00,13.00,13.00,13.00,251005000
2010,,d,20081109,0.00,12.00,12.00,12.00,10525
2010,,d,20081106,0.00,87.50,87.25,87.25,8394292
2010,,d,20081105,0.00,99.00,87.50,96.75,14329534
2010,,d,20081104,0.00,97.00,80.00,97.00,3613702
2010,,d,20081103,0.00,107.50,88.00,88.25,8756
2010,,d,20081031,0.00,97.75,82.50,97.75,63475974
2010,,d,20081030,0.00,89.00,73.00,89.00,287245483
2010,,d,20081029,0.00,87.00,78.50,81.00,13211141
2010,,d,20081028,0.00,86.00,77.00,81.75,40363399
2010,,d,20081027,0.00,81.25,68.00,81.25,182154835
2010,,d,20081026,0.00,84.00,72.00,74.00,38042830
2010,,d,20081025,0.00,83.00,73.75,80.00,74169360
2010,,d,20081023,0.00,83.50,76.00,81.75,61165710
2010,,d,20081022,0.00,90.00,81.00,81.00,322722116
2010,,d,20081021,0.00,90.00,82.75,90.00,15193379
2010,,d,20081020,0.00,92.00,85.00,87.00,13628198
2010,,d,20081019,0.00,91.75,81.25,91.00,6649197
2010,,d,20081018,0.00,95.00,87.00,87.00,14077743
2010,,d,20081017,0.00,103.00,85.25,96.50,1540462
2010,,d,20081016,0.00,96.00,85.25,93.75,19434758
2010,,d,20081015,0.00,95.00,90.00,91.25,22767850
2010,,d,20081014,0.00,95.00,91.25,91.25,5033543
2010,,d,20081013,0.00,93.00,88.00,91.00,1311144
2010,,d,20081012,0.00,86.50,82.75,86.50,188694687
2010,,d,20081011,0.00,90.00,78.75,78.75,88245600
2010,,d,20081010,0.00,90.00,83.00,87.50,2862626
2010,,d,20081009,0.00,88.75,85.00,85.50,4896957
2010,,d,20081008,0.00,88.00,81.50,87.00,15011952
2010,,d,20081007,0.00,91.75,82.75,84.50,84277794
2010,,d,20081006,0.00,97.25,91.50,91.75,29438592
2010,,d,20081005,0.00,101.50,93.00,101.50,1624346
2010,,d,20081004,0.00,102.25,93.25,93.25,1591469
2010,,d,20080929,0.00,117.50,96.50,102.00,132697544
2010,,d,20080928,0.00,108.75,89.25,107.00,136758186
2010,,d,20080927,0.00,100.00,95.00,99.00,9103003
2010,,d,20080926,0.00,100.25,91.00,100.00,38069573
2010,,d,20080925,0.00,91.25,81.25,91.25,266028085
2010,,d,20080924,0.00,90.00,79.25,83.00,60280874
2010,,d,20080923,0.00,92.00,81.00,82.00,570489418
2010,,d,20080922,0.00,94.00,83.50,90.00,146173868
2010,,d,20080921,0.00,101.00,87.50,90.00,104892052
2010,,d,20080920,0.00,97.00,88.50,97.00,22795098
2010,,d,20080919,0.00,95.75,85.00,89.50,356962339
2010,,d,20080918,0.00,90.00,85.00,87.25,181571544
2010,,d,20080917,0.00,87.75,85.25,87.00,51176711
2010,,d,20080916,0.00,88.00,83.00,85.00,145867940
2010,,d,20080915,0.00,90.00,84.00,86.00,107858144
2010,,d,20080914,0.00,91.50,84.00,88.25,209994942
2010,,d,20080913,0.00,92.00,82.75,83.75,676018488
2010,,d,20080912,0.00,105.00,91.75,91.75,276237210
2010,,d,20080911,0.00,108.95,92.30,101.75,51206856
2010,,d,20080910,0.00,105.00,88.00,102.50,60107717
2010,,d,20080909,0.00,115.00,95.95,97.20,69727576
2010,,d,20080908,0.00,117.95,106.55,106.60,90087255
2010,,d,20080827,0.00,125.00,118.35,118.35,21551943
2010,,d,20080826,0.00,121.95,115.00,121.90,7587288
2010,,d,20080825,0.00,120.00,106.10,119.00,42857115
2010,,d,20080824,0.00,143.95,117.85,117.85,103782403
2010,,d,20080823,0.00,130.90,120.00,130.90,30486561
2010,,d,20080822,0.00,119.05,107.00,119.00,56429131
2010,,d,20080821,0.00,118.65,104.00,108.25,106976853
2010,,d,20080820,0.00,114.00,102.00,107.90,30921954
2010,,d,20080819,0.00,108.50,100.00,105.50,20016860
2010,,d,20080818,0.00,108.50,100.00,105.50,47462303
2010,,d,20080817,0.00,107.00,104.00,105.00,35519815
2010,,d,20080816,0.00,115.00,97.20,110.00,63799403
2010,,d,20080815,0.00,127.60,104.40,108.00,207553066
2010,,d,20080814,0.00,118.00,108.00,116.00,36995431
2010,,d,20080813,0.00,117.00,98.05,116.00,35431519
2010,,d,20080812,0.00,109.00,96.05,108.85,20770909
2010,,d,20080811,0.00,116.75,105.10,106.00,42430149
2010,,d,20080810,0.00,139.15,116.75,116.75,311000
2010,,d,20080809,0.00,139.15,113.85,118.00,56909017
2010,,d,20080807,0.00,128.50,105.50,126.50,2478
2010,,d,20080803,0.00,142.50,117.00,117.00,25217495
2010,,d,20080802,0.00,133.00,113.25,129.75,36304574
2010,,d,20080801,0.00,126.00,111.75,125.75,5395509
2010,,d,20080731,0.00,136.75,117.00,124.00,5594833
2010,,d,20080730,0.00,125.25,113.00,125.25,12436699
2010,,d,20080729,0.00,130.00,110.75,114.50,16294908
2010,,d,20080728,0.00,127.00,112.50,123.00,8777505
2010,,d,20080727,0.00,130.00,115.00,125.00,5440042
2010,,d,20080726,0.00,130.00,120.25,121.75,1896578
2010,,d,20080714,0.00,136.25,124.00,130.00,6964594
2010,,d,20080713,0.00,130.50,117.75,124.00,13656226
2010,,d,20080712,0.00,118.75,107.00,118.75,17116848
2010,,d,20080711,0.00,108.75,96.00,108.00,57646191
2010,,d,20080709,0.00,106.00,99.00,99.00,3191352
2010,,d,20080708,0.00,110.00,100.00,104.25,7020772
2010,,d,20080707,0.00,105.25,95.50,105.25,42606024
2010,,d,20080706,0.00,98.00,85.00,95.75,8847116
2010,,d,20080705,0.00,100.00,90.00,94.25,10778205
2010,,d,20080704,0.00,100.00,85.50,100.00,20740187
2010,,d,20080703,0.00,97.00,87.00,95.00,9423002
2010,,d,20080702,0.00,105.00,93.75,95.00,51949139
2010,,d,20080701,0.00,104.00,91.00,104.00,5069610
2010,,d,20080630,0.00,107.50,95.00,100.00,32300130
2010,,d,20080629,0.00,128.50,105.50,105.50,56732118
2010,,d,20080628,0.00,120.00,116.00,117.00,3335145
2010,,d,20080627,0.00,120.00,110.50,118.50,2143723
2010,,d,20080626,0.00,122.00,116.00,118.50,5402998
2010,,d,20080625,0.00,119.00,113.00,117.50,1191229
2010,,d,20080624,0.00,120.50,106.50,118.50,16190628
2010,,d,20080623,0.00,125.00,111.25,111.25,6284282
2010,,d,20080622,0.00,127.75,116.25,123.50,6661210
2010,,d,20080621,0.00,120.00,116.00,116.25,2464568
2010,,d,20080620,0.00,118.75,116.00,116.00,4470746
2010,,d,20080619,0.00,120.00,110.25,119.00,7434149
2010,,d,20080618,0.00,143.00,117.00,119.75,34464782
2010,,d,20080617,0.00,134.00,116.00,130.00,12109848
2010,,d,20080616,0.00,123.00,115.50,122.00,3722280
2010,,d,20080615,0.00,125.00,114.00,121.00,16234085
2010,,d,20080614,0.00,132.00,110.00,119.75,6307284
2010,,d,20080613,0.00,120.00,115.00,120.00,6874188
2010,,d,20080612,0.00,125.00,113.00,121.75,9291731
2010,,d,20080611,0.00,121.75,110.00,121.75,10650370
2010,,d,20080610,0.00,125.00,105.00,111.00,14148886
2010,,d,20080609,0.00,116.50,103.50,116.50,47510307
2010,,d,20080608,0.00,107.75,102.00,106.00,10942559
2010,,d,20080607,0.00,107.75,100.25,102.25,36177513
2010,,d,20080606,0.00,104.00,98.25,103.00,18358156
2010,,d,20080605,0.00,104.75,96.00,101.50,22110768
2010,,d,20080604,0.00,106.00,102.50,103.00,25376815
2010,,d,20080603,0.00,107.00,100.00,103.00,68792035
2010,,d,20080601,0.00,104.00,99.50,101.75,22493759
2010,,d,20080531,0.00,102.75,86.50,101.00,81812752
2010,,d,20080530,0.00,100.00,96.00,96.00,76250736
2010,,d,20080529,0.00,106.50,87.50,106.50,96771869
2010,,d,20080528,0.00,109.50,90.00,97.00,12576508
2010,,d,20080527,0.00,99.75,94.00,99.75,6828080
2010,,d,20080526,0.00,95.00,86.00,94.50,11595549
2010,,d,20080525,0.00,114.25,93.75,93.75,38642307
2010,,d,20080524,0.00,113.75,104.00,104.00,13309801
2010,,d,20080523,0.00,121.50,110.50,112.75,43773816
2010,,d,20080522,0.00,128.50,113.00,116.50,26900832
2010,,d,20080521,0.00,126.75,122.00,124.25,3098899
2010,,d,20080520,0.00,132.00,121.00,124.50,8439805
2010,,d,20080519,0.00,133.00,128.00,131.00,2720706
2010,,d,20080518,0.00,142.00,127.00,128.00,44556688
2010,,d,20080517,0.00,146.00,137.00,141.00,3160991
2010,,d,20080516,0.00,148.00,140.00,146.00,2516521
2010,,d,20080515,0.00,157.00,130.00,142.00,3466972
2010,,d,20080514,0.00,148.00,136.00,144.00,387887
2010,,d,20080513,0.00,150.00,140.00,140.25,367664
2010,,d,20080512,0.00,153.00,139.50,145.00,507820
2010,,d,20080511,0.00,154.75,127.00,154.75,4827486
2010,,d,20080510,0.00,145.00,136.75,140.75,1496866
2010,,d,20080509,0.00,145.00,130.50,140.00,808857
2010,,d,20080508,0.00,150.00,138.25,138.75,1670896
2010,,d,20080505,0.00,155.50,148.00,153.50,2642237
2010,,d,20080502,0.00,157.00,150.00,155.00,2004646
2010,,d,20080501,0.00,152.50,147.00,152.00,97314
2010,,d,20080430,0.00,160.00,145.00,152.50,2937571
2010,,d,20080429,0.00,152.50,148.00,150.00,450831
2010,,d,20080428,0.00,157.75,144.00,146.50,1085608
2010,,d,20080427,0.00,151.00,146.25,151.00,669264
2010,,d,20080426,0.00,158.00,152.00,156.00,673029
2010,,d,20080424,0.00,155.00,140.50,155.00,168203
2010,,d,20080423,0.00,157.50,150.00,150.00,377382
2010,,d,20080422,0.00,158.75,143.00,154.00,1820075
2010,,d,20080421,0.00,156.25,142.00,153.00,1184377
2010,,d,20080420,0.00,165.00,143.25,156.25,3261306
2010,,d,20080419,0.00,165.00,148.50,159.00,5329454
2010,,d,20080418,0.00,166.00,155.00,165.00,4257538
2020,,d,20120204,200.00,200.00,187.25,188.50,423678
2020,,d,20120203,189.00,200.00,180.00,200.00,111043
2020,,d,20120202,177.50,194.50,166.00,193.00,1819688
2020,,d,20120201,196.00,196.50,176.25,177.00,270643
2020,,d,20120131,214.50,229.75,193.25,195.75,548778
2020,,d,20120130,199.00,213.75,190.00,213.75,705126
2020,,d,20120129,182.75,199.00,181.75,199.00,681028
2020,,d,20120128,179.75,196.00,162.75,182.75,1023588
2020,,d,20120127,166.00,180.25,166.00,180.25,683782
2020,,d,20120126,180.50,180.50,179.75,179.75,34238
2020,,d,20120125,179.75,180.75,179.75,180.75,10000
2020,,d,20120124,165.75,194.00,161.50,179.50,644446
2020,,d,20120123,191.25,208.50,171.25,179.00,699919
2020,,d,20120122,203.25,203.25,184.25,190.25,154827
2020,,d,20120121,228.00,228.00,202.25,202.25,600
2020,,d,20120120,185.75,225.00,185.75,224.50,154440
2020,,d,20120119,219.50,219.50,205.50,205.50,131474
2020,,d,20120118,220.50,220.50,218.75,220.50,35006
2020,,d,20120117,238.00,238.00,227.25,227.25,104921
2020,,d,20120116,267.00,267.00,249.75,249.75,94508
2020,,d,20120115,251.75,251.75,242.75,242.75,66153
2020,,d,20120114,201.00,240.25,201.00,237.50,123523
2020,,d,20120113,215.00,230.25,215.00,223.00,164305
2020,,d,20120112,208.75,237.25,208.75,237.25,139860
2020,,d,20120111,216.50,239.75,215.75,228.25,619611
2020,,d,20120110,217.50,218.25,217.50,218.25,197966
2020,,d,20120109,218.50,240.00,197.50,230.00,559832
2020,,d,20120108,208.25,233.25,208.25,218.50,372237
2020,,d,20120107,197.50,239.25,197.50,212.25,231430
2020,,d,20120106,0.00,0.00,0.00,0.00,0
2020,,d,20120105,216.50,260.25,216.50,218.75,130928
2020,,d,20120104,216.75,247.50,207.50,240.25,152915
2020,,d,20120103,225.00,225.00,225.00,225.00,34308
2020,,d,20120102,228.75,243.25,225.75,231.75,79319
2020,,d,20120101,209.25,228.75,194.50,228.75,220076
2020,,d,20111231,215.00,215.00,215.00,215.00,150
2020,,d,20111230,163.00,198.00,163.00,198.00,27453
2020,,d,20111229,156.00,180.75,156.00,180.75,198053
2020,,d,20111228,165.00,165.00,165.00,165.00,12542
2020,,d,20111227,0.00,0.00,0.00,0.00,0
2020,,d,20111226,162.00,177.00,162.00,177.00,899859
2020,,d,20111225,160.00,176.75,153.25,161.00,377346
2020,,d,20111224,179.00,188.00,163.00,163.00,391607
2020,,d,20111223,171.00,175.00,171.00,172.00,77026
2020,,d,20111222,0.00,0.00,0.00,0.00,0
2020,,d,20111221,179.00,179.00,164.25,168.00,158116
2020,,d,20111220,179.00,179.75,168.00,179.75,236210
2020,,d,20111219,177.25,194.50,163.00,179.00,146354
2020,,d,20111218,165.00,191.25,160.00,177.00,502193
2020,,d,20111217,167.00,175.00,155.75,174.00,432553
2020,,d,20111216,173.75,175.75,167.00,172.00,207788
2020,,d,20111215,160.00,173.75,149.00,173.75,1144526
2020,,d,20111214,151.00,158.00,151.00,158.00,14592
2020,,d,20111213,168.00,172.00,165.00,165.00,744752
2020,,d,20111212,183.25,183.25,183.25,183.25,6222
2020,,d,20111211,141.00,166.75,141.00,166.75,552779
2020,,d,20111210,151.00,156.25,142.00,151.75,107298
2020,,d,20111209,147.00,147.00,141.00,142.25,124327
2020,,d,20111208,140.00,147.75,140.00,141.00,50171
2020,,d,20111207,159.75,159.75,150.00,151.25,261376
2020,,d,20111206,141.00,165.00,141.00,160.00,302953
2020,,d,20111205,149.00,163.25,145.00,150.00,151249
2020,,d,20111204,159.75,160.25,150.00,151.00,263961
2020,,d,20111203,170.00,176.25,157.50,157.50,283829
2020,,d,20111202,170.00,181.00,169.00,175.00,68348
2020,,d,20111201,172.25,180.00,172.25,180.00,29525
2020,,d,20111130,168.00,180.00,148.00,180.00,86164
2020,,d,20111129,164.00,164.00,164.00,164.00,5000
2020,,d,20111128,164.00,164.00,164.00,164.00,30873
2020,,d,20111127,182.00,182.00,180.25,180.25,63572
2020,,d,20111126,183.25,198.25,183.25,197.50,160387
2020,,d,20111125,196.00,199.75,192.00,195.00,139997
2020,,d,20111124,213.00,213.00,213.00,213.00,5000
2020,,d,20111123,200.00,213.25,200.00,213.25,2101093
2020,,d,20111122,177.00,194.00,177.00,194.00,4107787
2020,,d,20111121,194.50,194.50,163.00,176.50,2601500
2020,,d,20111120,163.75,177.00,145.00,177.00,1028092
2020,,d,20111119,148.00,161.00,148.00,161.00,1813876
2020,,d,20111118,137.25,146.50,121.25,146.50,662268
2020,,d,20111117,133.25,133.25,110.75,133.25,1626784
2020,,d,20111116,128.25,128.25,120.25,121.25,18826
2020,,d,20111115,131.75,131.75,116.50,119.75,83438
2020,,d,20111114,138.25,138.25,126.50,127.00,57861
2020,,d,20111113,145.75,145.75,122.50,139.50,121353
2020,,d,20111112,135.25,135.25,135.25,135.25,34091
2020,,d,20111111,123.50,134.25,123.50,125.75,80132
2020,,d,20111110,123.00,123.00,123.00,123.00,57446
2020,,d,20111109,133.00,135.00,121.50,122.75,170321
2020,,d,20111108,135.00,135.00,135.00,135.00,34660
2020,,d,20111107,125.75,150.00,124.50,150.00,103187
2020,,d,20111106,137.25,143.75,131.25,138.25,432433
2020,,d,20111105,123.25,145.75,123.25,145.75,497218
2020,,d,20111104,132.50,132.50,110.25,132.50,339099
2020,,d,20111103,120.50,120.50,99.25,120.50,363501
2020,,d,20111102,109.75,109.75,92.25,109.75,218866
2020,,d,20111101,147.25,158.50,144.25,10.00,347559
2020,,d,20111031,158.50,158.50,158.50,158.50,42012
2020,,d,20111030,163.00,163.00,157.75,157.75,103566
2020,,d,20111029,159.75,159.75,159.50,159.50,89700
2020,,d,20111028,148.25,160.75,138.50,148.00,183822
2020,,d,20111027,130.25,157.25,130.25,148.50,227420
2020,,d,20111026,0.00,0.00,0.00,0.00,0
2020,,d,20111025,143.25,143.25,143.25,143.25,10300
2020,,d,20111024,0.00,0.00,0.00,0.00,0
2020,,d,20111023,146.00,146.00,144.25,0.00,200
2020,,d,20111022,150.00,150.00,145.00,145.00,19000
2020,,d,20111021,0.00,0.00,0.00,0.00,0
2020,,d,20111020,0.00,0.00,0.00,0.00,0
2020,,d,20111019,0.00,0.00,0.00,0.00,0
2020,,d,20111018,0.00,0.00,0.00,0.00,0
2020,,d,20111017,0.00,0.00,0.00,0.00,0
2020,,d,20111016,0.00,0.00,0.00,0.00,0
2020,,d,20111012,150.00,150.00,150.00,150.00,45614
2020,,d,20101205,154.25,154.25,140.75,154.25,43456
2020,,d,20101204,148.25,148.25,148.25,148.25,600
2020,,d,20101203,147.25,147.25,146.00,146.00,30000
2020,,d,20101202,148.00,150.50,140.50,150.50,31185
2020,,d,20101201,148.00,150.75,143.00,150.75,12192
2020,,d,20101123,150.00,163.50,138.50,150.25,265812
2020,,d,20101122,143.75,150.00,135.25,150.00,79625
2020,,d,20101121,150.00,150.00,146.50,150.00,50889
2020,,d,20101120,0.00,0.00,0.00,0.00,0
2020,,d,20101119,0.00,0.00,0.00,0.00,0
2020,,d,20101118,0.00,0.00,0.00,0.00,0
2020,,d,20101117,0.00,0.00,0.00,0.00,0
2020,,d,20101116,0.00,0.00,0.00,0.00,0
2020,,d,20101115,0.00,0.00,0.00,0.00,0
2020,,d,20101114,0.00,0.00,0.00,0.00,0
2020,,d,20101113,155.50,155.50,155.50,155.50,5000
2020,,d,20101112,143.25,153.25,136.00,153.25,51500
2020,,d,20101111,140.25,144.25,140.25,144.25,4311
2020,,d,20101110,142.00,142.00,130.25,140.00,209247
2020,,d,20101109,139.50,139.50,125.00,130.00,65110
2020,,d,20101108,128.50,142.00,127.00,127.00,171009
2020,,d,20101107,148.50,157.50,135.00,141.00,162609
2020,,d,20101106,150.00,153.75,150.00,150.00,52660
2020,,d,20101105,152.00,152.00,152.00,152.00,172721
2020,,d,20101104,168.75,168.75,168.75,168.75,176458
2020,,d,20101103,160.75,187.50,158.75,187.50,403147
2020,,d,20101102,155.00,176.25,147.75,176.25,306796
2020,,d,20101101,157.75,164.00,157.75,164.00,61462
2020,,d,20101031,151.25,157.00,151.25,157.00,49348
2020,,d,20101030,151.50,161.00,151.50,161.00,30894
2020,,d,20101029,156.00,165.75,150.75,150.75,60005
2020,,d,20101028,137.75,154.50,137.75,154.50,98330
2020,,d,20101027,128.75,147.25,128.75,147.25,66715
2020,,d,20101026,129.00,146.00,129.00,142.75,26431
2020,,d,20101025,0.00,0.00,0.00,0.00,0
2020,,d,20101024,131.25,137.00,131.25,137.00,10433
2020,,d,20101023,0.00,0.00,0.00,0.00,0
2020,,d,20101022,138.25,141.75,117.25,141.75,50695
2020,,d,20101021,129.00,129.00,129.00,129.00,7787
2020,,d,20101020,132.00,137.00,132.00,137.00,50000
2020,,d,20101019,0.00,0.00,0.00,0.00,0
2020,,d,20101018,0.00,0.00,0.00,0.00,0
2020,,d,20101017,124.00,131.50,124.00,131.50,510000
2020,,d,20101016,121.00,132.00,119.75,119.75,71754
2020,,d,20101015,121.00,127.25,111.00,120.00,45184
2020,,d,20101014,124.25,134.00,110.75,120.00,295178
2020,,d,20101013,0.00,0.00,0.00,0.00,0
2020,,d,20101012,110.25,123.00,110.25,123.00,98053
2020,,d,20101011,104.50,112.50,104.50,112.50,19486
2020,,d,20101010,116.25,116.50,115.00,115.00,20000
2020,,d,20101009,114.25,116.00,103.25,116.00,67734
2020,,d,20101008,0.00,0.00,0.00,0.00,0
2020,,d,20101007,114.25,114.25,114.25,114.25,26973
2020,,d,20101006,0.00,0.00,0.00,0.00,0
2020,,d,20101005,0.00,0.00,0.00,0.00,0
2020,,d,20101004,95.25,104.50,95.25,104.00,427100
2020,,d,20101003,95.00,115.50,95.00,95.00,397732
2020,,d,20101002,115.50,115.50,103.00,105.00,21123
2020,,d,20101001,115.00,130.75,109.00,113.50,62859
2020,,d,20100930,110.00,119.00,108.50,119.00,55101
2020,,d,20100929,110.50,120.25,108.50,108.50,4670
2020,,d,20100928,110.00,115.00,104.25,109.50,124283
2020,,d,20100927,0.00,0.00,0.00,0.00,0
2020,,d,20100926,104.25,113.75,104.25,113.50,16555
2020,,d,20100925,112.00,121.75,101.00,104.00,35874
2020,,d,20100924,110.75,119.00,99.25,111.00,46542
2020,,d,20100923,111.25,118.50,110.00,110.00,92711
2020,,d,20100922,0.00,0.00,0.00,0.00,0
2020,,d,20100921,0.00,0.00,0.00,0.00,0
2020,,d,20100920,100.00,109.25,100.00,109.25,25400
2020,,d,20100919,121.25,121.25,99.50,99.50,59641
2020,,d,20100918,100.75,110.25,100.75,110.25,48218
2020,,d,20100917,101.00,107.50,99.50,100.25,36640
2020,,d,20100916,109.00,109.00,99.00,99.00,50000
2020,,d,20100915,110.00,110.00,110.00,110.00,3256
2020,,d,20100914,0.00,0.00,0.00,0.00,0
2020,,d,20100913,0.00,0.00,0.00,0.00,0
2020,,d,20100912,0.00,0.00,0.00,0.00,0
2020,,d,20100911,0.00,0.00,0.00,0.00,0
2020,,d,20100910,0.00,0.00,0.00,0.00,0
2020,,d,20100909,0.00,0.00,0.00,0.00,0
2020,,d,20100908,0.00,0.00,0.00,0.00,0
2020,,d,20100907,109.25,122.00,103.75,122.00,50454
2020,,d,20100906,108.00,111.00,108.00,111.00,4444
2020,,d,20100905,104.00,120.00,104.00,107.75,28310
2020,,d,20100904,115.25,115.25,111.75,111.75,2222
2020,,d,20100903,106.00,121.50,106.00,120.00,138819
2020,,d,20100902,0.00,0.00,0.00,0.00,0
2020,,d,20100901,113.75,123.75,113.75,123.75,7189
2020,,d,20100831,125.50,131.00,113.00,113.00,34815
2020,,d,20100830,110.25,125.50,110.25,125.50,39885
2020,,d,20100829,125.75,139.25,114.25,114.25,172250
2020,,d,20100828,0.00,0.00,0.00,0.00,0
2020,,d,20100827,0.00,0.00,0.00,0.00,0
2020,,d,20100826,126.75,126.75,126.75,126.75,4417
2020,,d,20100825,139.00,139.00,139.00,139.00,13094
2020,,d,20100824,161.75,161.75,149.00,149.00,31633
2020,,d,20100823,148.00,165.50,137.00,165.50,75431
2020,,d,20100822,152.00,168.00,152.00,152.00,105236
2020,,d,20100821,164.25,188.75,155.75,168.75,115282
2020,,d,20100820,0.00,0.00,0.00,0.00,0
2020,,d,20100819,171.75,171.75,171.75,171.75,5486
2020,,d,20100818,151.00,156.25,151.00,156.25,3254
2020,,d,20100817,128.25,128.25,128.25,142.25,1
2020,,d,20100816,131.75,142.25,118.00,142.25,146779
2020,,d,20100815,0.00,0.00,0.00,0.00,0
2020,,d,20100814,131.00,131.00,129.50,129.50,167918
2020,,d,20100813,133.75,133.75,130.50,130.50,33963
2020,,d,20100812,133.00,133.00,130.25,130.25,6993
2020,,d,20100811,133.00,133.25,130.25,133.25,158314
2020,,d,20100810,129.50,140.50,129.25,140.50,21011
2020,,d,20100809,126.00,137.50,116.25,137.00,232173
2020,,d,20100808,135.00,135.00,125.25,125.25,16419
2020,,d,20100807,123.25,130.00,123.00,123.00,10644
2020,,d,20100806,140.00,145.00,120.00,122.75,515342
2020,,d,20100805,140.75,140.75,132.25,132.25,24956
2020,,d,20100804,135.00,141.00,117.25,140.00,371306
2020,,d,20100803,128.00,155.50,128.00,130.00,806360
2020,,d,20100802,121.00,142.00,121.00,142.00,3500
2020,,d,20100801,120.25,132.00,120.25,132.00,494756
2020,,d,20100731,122.00,125.00,120.00,120.00,63619
2020,,d,20100730,124.50,130.50,119.25,124.50,148904
2020,,d,20100729,130.00,132.25,125.00,132.25,91602
2020,,d,20100728,140.00,140.00,130.00,130.00,27329
2020,,d,20100727,142.50,142.50,118.00,140.75,179442
2020,,d,20100726,120.50,129.75,120.00,129.75,100045
2020,,d,20100725,118.50,120.50,107.50,120.50,39103
2020,,d,20100724,125.75,130.00,114.25,118.50,88803
2020,,d,20100723,131.50,143.75,118.25,125.00,1143133
2020,,d,20100722,119.50,131.00,110.00,130.75,770649
2020,,d,20100721,116.50,128.00,105.50,119.75,4976289
2020,,d,20100720,129.25,135.00,116.50,116.50,169611
2020,,d,20100719,135.00,135.00,128.50,129.25,31516
2020,,d,20100718,130.50,130.50,125.50,125.50,47046
2020,,d,20100717,120.50,128.00,115.00,128.00,241980
2020,,d,20100716,117.25,137.50,117.25,124.00,11675342
2020,,d,20100715,127.25,129.00,107.25,125.00,5187134
2020,,d,20100714,123.00,123.00,112.00,117.75,174006
2020,,d,20100713,122.00,131.00,109.50,124.00,542658
2020,,d,20100712,112.00,122.75,102.00,119.75,346641
2020,,d,20100711,115.75,115.75,113.00,113.00,54463
2020,,d,20100710,113.50,132.00,113.50,122.00,65756
2020,,d,20100709,121.25,127.00,109.50,121.50,99699
2020,,d,20100708,114.50,137.75,114.00,121.00,2312821
2020,,d,20100707,119.50,131.25,110.00,126.50,160126
2020,,d,20100706,122.00,122.00,110.00,119.75,78176
2020,,d,20100705,128.25,128.25,117.00,122.00,77011
2020,,d,20100704,120.00,130.00,109.50,130.00,237456
2020,,d,20100703,110.00,120.00,102.00,120.00,607344
2020,,d,20100702,100.25,116.00,96.25,110.25,5580164
2020,,d,20100701,101.25,105.50,101.25,105.50,1916426
2020,,d,20100630,108.00,112.00,106.00,112.00,3234685
2020,,d,20100629,114.50,120.25,114.50,116.00,2878236
2020,,d,20100628,149.25,149.25,124.50,124.50,899872
2020,,d,20100627,128.25,141.25,127.50,138.25,1817714
2020,,d,20100626,129.00,129.00,129.00,129.00,141793
2020,,d,20100624,110.00,133.50,110.00,129.00,1287202
2020,,d,20100623,117.50,128.25,106.00,121.50,4306464
2020,,d,20100622,112.50,130.00,112.50,117.50,2912932
2020,,d,20100621,121.00,137.00,121.00,124.25,1766196
2020,,d,20100620,117.00,133.75,117.00,133.75,1425474
2020,,d,20100619,127.00,127.75,127.00,127.75,55555
2020,,d,20100618,119.25,126.00,119.25,126.00,441389
2020,,d,20100617,116.00,116.75,116.00,116.75,417925
2020,,d,20100616,120.00,121.75,117.00,117.50,1177251
2020,,d,20100615,140.50,150.50,125.75,129.50,4111779
2020,,d,20100614,123.75,150.50,123.50,139.50,3604688
2020,,d,20100613,135.00,163.50,135.00,137.00,1932154
2020,,d,20100612,142.00,151.00,127.25,150.00,1164147
2020,,d,20100611,143.50,150.00,140.25,140.25,209055
2020,,d,20100610,133.75,146.50,120.25,141.25,536964
2020,,d,20100609,143.25,150.50,133.25,133.25,635552
2020,,d,20100608,136.50,143.25,136.50,143.25,311110
2020,,d,20100607,140.00,142.00,136.00,136.00,207337
2020,,d,20100601,142.25,142.25,142.00,142.00,44713
2020,,d,20100531,138.25,142.25,138.25,142.25,126279
2020,,d,20100530,146.00,159.00,131.25,138.00,321217
2020,,d,20100528,150.75,150.75,137.00,145.00,30934
2020,,d,20100527,140.75,154.75,126.75,151.00,815596
2020,,d,20100526,144.75,144.75,140.25,140.75,64998
2020,,d,20100524,131.50,147.25,131.50,147.25,288082
2020,,d,20100523,147.00,147.00,145.75,145.75,8335
2020,,d,20100522,130.00,147.00,124.75,147.00,631970
2020,,d,20100521,135.00,137.25,131.25,137.25,26345
2020,,d,20100520,137.75,145.75,124.50,145.75,88615
2020,,d,20100519,141.25,155.25,136.00,138.00,114573
2020,,d,20100518,124.00,141.25,124.00,141.25,621599
2020,,d,20100517,137.75,137.75,137.75,137.75,75282
2020,,d,20100516,153.25,163.75,153.00,153.00,77686
2020,,d,20100515,206.75,206.75,169.75,169.75,56632
2020,,d,20100514,192.00,192.00,182.50,188.00,197512
2020,,d,20100513,202.75,202.75,202.50,202.75,92463
2020,,d,20100512,225.00,225.00,225.00,225.00,31696
2020,,d,20100511,224.25,249.75,224.25,249.75,104297
2020,,d,20100509,241.00,249.25,241.00,248.75,1000000
2020,,d,20100508,226.75,226.75,226.75,226.75,1000
2020,,d,20100507,169.50,206.25,169.00,206.25,188892
2020,,d,20100506,166.50,190.25,166.50,187.75,133682
2020,,d,20100505,153.25,184.50,153.00,184.50,217029
2020,,d,20100504,156.00,170.00,156.00,170.00,88177
2020,,d,20100503,150.00,173.25,142.25,173.25,176200
2020,,d,20100502,145.00,157.50,140.75,157.50,218608
2020,,d,20100501,138.00,143.25,138.00,143.25,136415
2020,,d,20100430,145.00,149.75,145.00,149.75,154357
2020,,d,20100429,150.00,158.00,145.00,158.00,479317
2020,,d,20100428,150.25,158.25,145.00,158.25,555000
2020,,d,20100427,154.75,158.00,145.75,158.00,375901
2020,,d,20100426,137.25,145.50,137.25,145.00,190000
2020,,d,20100425,143.50,144.25,129.25,136.50,112471
2020,,d,20100424,142.50,155.25,128.25,143.00,606091
2020,,d,20100423,142.00,142.75,142.00,142.00,9030
2020,,d,20100422,132.75,145.75,132.75,143.00,334940
2020,,d,20100421,134.00,136.00,134.00,135.00,287835
2020,,d,20100420,137.75,143.50,132.00,132.00,265043
2020,,d,20100419,145.00,154.75,141.75,145.75,338759
2020,,d,20100418,152.00,152.00,140.75,140.75,404210
2020,,d,20100417,153.00,153.00,126.75,152.25,465588
2020,,d,20100416,135.25,163.25,135.25,139.75,141475
2020,,d,20100415,151.25,181.00,149.50,149.50,575103
2020,,d,20100414,169.75,173.25,164.00,166.00,294461
2020,,d,20100413,162.25,183.50,152.25,182.00,573832
2020,,d,20100412,178.50,196.75,163.25,167.00,266790
2020,,d,20100411,172.00,191.00,172.00,180.75,133391
2020,,d,20100410,158.50,176.00,158.50,176.00,518326
2020,,d,20100409,150.50,160.00,137.25,160.00,633265
2020,,d,20100408,157.00,170.00,146.00,147.50,626524
2020,,d,20100407,153.00,161.25,140.00,161.25,481632
2020,,d,20100406,152.50,169.25,142.75,155.50,108086
2020,,d,20100405,140.75,154.75,135.50,154.75,415916
2020,,d,20100404,132.75,144.25,125.50,140.75,588265
2020,,d,20100403,141.75,141.75,131.25,131.25,200871
2020,,d,20100402,124.25,129.00,123.75,129.00,274555
2020,,d,20100401,136.00,143.00,123.00,123.00,731273
2020,,d,20100331,131.50,143.50,130.00,130.00,63017
2020,,d,20100330,125.00,135.25,125.00,131.00,154078
2020,,d,20100329,115.00,126.25,108.25,123.00,140841
2020,,d,20100328,112.75,122.75,101.50,115.25,39469
2020,,d,20100327,120.00,135.50,112.25,112.25,339621
2020,,d,20100326,114.50,124.50,103.25,124.50,1081256
2020,,d,20100325,112.00,114.50,110.75,114.50,13896
2020,,d,20100324,97.00,109.00,93.50,109.00,104785
2020,,d,20100323,108.50,120.75,99.50,99.50,647522
2020,,d,20100322,110.00,120.75,99.00,110.50,79328
2020,,d,20100321,100.25,110.00,100.25,110.00,1423092
2020,,d,20100320,112.00,112.00,92.50,100.00,453458
2020,,d,20100319,107.25,120.25,98.75,102.00,2314875
2020,,d,20100318,109.50,121.75,109.50,109.50,665620
2020,,d,20100317,131.75,131.75,121.50,121.50,71817
2020,,d,20100316,138.50,145.75,127.25,135.00,129649
2020,,d,20100315,142.50,162.75,135.00,141.25,77181
2020,,d,20100314,148.50,163.75,134.25,149.75,578037
2020,,d,20100313,164.25,164.25,149.00,149.00,63192
2020,,d,20100311,155.00,172.75,141.75,157.50,48808
2020,,d,20100310,144.50,174.50,144.00,157.25,63473
2020,,d,20100309,143.75,171.50,143.25,160.00,399044
2020,,d,20100308,166.00,194.00,159.00,159.00,108042
2020,,d,20100307,144.50,176.50,144.50,176.50,152335
2020,,d,20100306,146.00,160.50,131.75,160.50,105552
2020,,d,20100305,155.00,155.00,140.25,146.00,14862
2020,,d,20100304,171.25,171.25,155.25,155.25,63932
2020,,d,20100303,190.75,190.75,172.00,172.50,21591
2020,,d,20100302,210.50,231.50,189.50,190.75,589065
2020,,d,20100301,210.00,232.25,190.25,210.50,181869
2020,,d,20100228,188.25,211.25,174.75,211.25,47822
2020,,d,20100227,175.00,192.50,158.50,192.25,71915
2020,,d,20100226,169.00,175.00,160.25,175.00,8184
2020,,d,20100225,159.00,175.00,144.75,175.00,299159
2020,,d,20100224,165.25,165.25,135.25,159.25,39403
2020,,d,20100223,150.25,150.25,126.50,150.25,98396
2020,,d,20100222,136.00,136.75,112.50,136.75,1006866
2020,,d,20100221,125.00,143.75,123.75,124.50,1870493
2020,,d,20100220,151.00,153.00,150.50,137.25,36698
2020,,d,20100219,178.50,200.75,165.50,165.50,190387
2020,,d,20100218,174.25,183.50,151.25,183.50,720785
2020,,d,20100217,169.25,181.50,166.25,167.00,623764
2020,,d,20100216,174.75,188.50,159.25,170.25,1780703
2020,,d,20100215,162.25,180.25,162.25,176.75,618448
2020,,d,20100214,156.50,164.00,149.75,164.00,368701
2020,,d,20100213,147.75,149.25,145.00,149.25,61208
2020,,d,20100212,124.75,135.75,112.50,135.75,1030352
2020,,d,20100211,123.50,123.50,123.50,123.50,19694
2020,,d,20100210,115.50,115.75,110.00,113.00,106323
2020,,d,20100206,0.00,0.00,0.00,106.00,0
2020,,d,20100107,0.00,108.25,106.00,106.00,60000
2020,,d,20100106,0.00,106.75,106.75,106.75,20751
2020,,d,20100105,0.00,106.75,99.50,106.75,112592
2020,,d,20100104,0.00,107.50,107.50,107.50,40000
2020,,d,20100103,0.00,107.00,106.50,107.00,4444
2020,,d,20100102,0.00,106.75,104.50,106.75,32000
2020,,d,20100101,0.00,106.00,104.00,106.00,34531
2020,,d,20091231,0.00,104.25,102.75,104.25,82028
2020,,d,20091230,0.00,105.75,104.00,104.00,1111
2020,,d,20091229,0.00,105.00,101.50,105.00,30000
2020,,d,20091228,0.00,102.00,101.00,102.00,20611
2020,,d,20091227,0.00,109.00,100.50,101.75,155760
2020,,d,20091226,0.00,115.00,108.75,108.75,157666
2020,,d,20091225,0.00,109.50,109.00,109.25,61568
2020,,d,20091224,0.00,110.00,109.00,110.00,76000
2020,,d,20091223,0.00,111.00,107.00,108.00,30107
2020,,d,20091222,0.00,119.50,108.00,108.00,309531
2020,,d,20091221,0.00,128.00,105.00,120.00,171026
2020,,d,20091220,0.00,121.00,99.00,116.50,365547
2020,,d,20091219,0.00,111.00,105.00,110.00,77787
2020,,d,20091218,0.00,126.00,113.50,113.50,4738
2020,,d,20091217,0.00,138.00,119.75,126.00,10715
2020,,d,20091216,0.00,133.50,116.25,130.00,48976
2020,,d,20091215,0.00,128.50,121.00,128.50,23212
2020,,d,20091214,0.00,131.00,119.75,123.50,247440
2020,,d,20091213,0.00,142.50,119.50,128.00,54207
2020,,d,20091212,0.00,131.50,111.25,131.50,234402
2020,,d,20091211,0.00,0.00,0.00,121.00,0
2020,,d,20091210,0.00,121.00,100.75,121.00,140799
2020,,d,20091209,0.00,123.50,101.75,110.75,109508
2020,,d,20091208,0.00,119.00,101.50,113.00,9080
2020,,d,20091207,0.00,113.50,108.50,108.50,6141
2020,,d,20091206,0.00,125.00,103.50,103.50,127785
2020,,d,20091205,0.00,124.00,115.00,115.00,4490
2020,,d,20091204,0.00,125.00,125.00,125.00,210
2020,,d,20091203,0.00,125.00,125.00,125.00,20000
2020,,d,20091202,0.00,125.00,110.00,125.00,124434
2020,,d,20091201,0.00,117.00,114.00,114.00,3924
2020,,d,20091130,0.00,117.00,117.00,117.00,737
2020,,d,20091129,0.00,117.00,117.00,117.00,2010
2020,,d,20091128,0.00,115.00,115.00,115.00,1115
2020,,d,20091127,0.00,0.00,0.00,115.00,0
2020,,d,20091126,0.00,0.00,0.00,115.00,0
2020,,d,20091125,0.00,0.00,0.00,115.00,0
2020,,d,20091124,0.00,115.00,115.00,115.00,3503
2020,,d,20091123,0.00,0.00,0.00,115.00,0
2020,,d,20091122,0.00,0.00,0.00,115.00,0
2020,,d,20091121,0.00,116.00,115.00,115.00,1765
2020,,d,20091120,0.00,115.00,113.00,115.00,6538
2020,,d,20091119,0.00,0.00,0.00,113.00,0
2020,,d,20091118,0.00,113.00,113.00,113.00,4131
2020,,d,20091116,0.00,0.00,0.00,113.00,0
2020,,d,20091115,0.00,113.00,113.00,113.00,1175
2020,,d,20091114,0.00,113.00,113.00,113.00,1706
2020,,d,20091113,0.00,0.00,0.00,113.00,0
2020,,d,20091112,0.00,113.00,113.00,113.00,589
2020,,d,20091111,0.00,113.00,113.00,113.00,1340
2020,,d,20091110,0.00,113.00,113.00,113.00,545
2020,,d,20091109,0.00,114.00,102.75,113.00,16050
2020,,d,20091108,0.00,114.00,111.00,114.00,4875
2020,,d,20091107,0.00,111.00,111.00,111.00,1029
2020,,d,20091106,0.00,111.00,111.00,111.00,326
2020,,d,20091105,0.00,121.00,111.00,111.00,3446
2020,,d,20091104,0.00,0.00,0.00,121.00,0
2020,,d,20091103,0.00,121.00,99.00,121.00,122411
2020,,d,20091102,0.00,112.00,110.00,110.00,10314
2020,,d,20091101,0.00,112.00,112.00,112.00,5242
2020,,d,20091031,0.00,112.00,112.00,112.00,1570
2020,,d,20091030,0.00,112.00,112.00,112.00,93
2020,,d,20091029,0.00,0.00,0.00,112.00,0
2020,,d,20091028,0.00,112.00,112.00,112.00,1733
2020,,d,20091027,0.00,112.00,112.00,112.00,41
2020,,d,20091026,0.00,112.00,108.00,112.00,20516
2020,,d,20091025,0.00,0.00,0.00,112.00,0
2020,,d,20091024,0.00,112.00,103.00,112.00,400000
2020,,d,20091023,0.00,102.00,102.00,102.00,10442
2020,,d,20091022,0.00,102.00,102.00,102.00,5135
2020,,d,20091021,0.00,103.00,102.00,102.00,115158
2020,,d,20091020,0.00,103.00,103.00,103.00,2184
2020,,d,20091019,0.00,103.00,99.00,103.00,28112
2020,,d,20091018,0.00,102.00,102.00,102.00,4984
2020,,d,20091017,0.00,102.00,102.00,102.00,1924
2020,,d,20091016,0.00,0.00,0.00,102.75,0
2020,,d,20091015,0.00,0.00,0.00,102.75,0
2020,,d,20091014,0.00,0.00,0.00,102.75,0
2020,,d,20091013,0.00,0.00,0.00,102.75,0
2020,,d,20091012,0.00,0.00,0.00,102.75,0
2020,,d,20091011,0.00,0.00,0.00,102.75,0
2020,,d,20091010,0.00,0.00,0.00,102.75,0
2020,,d,20091009,0.00,0.00,0.00,102.75,0
2020,,d,20090501,0.00,0.00,0.00,102.75,0
2020,,d,20090424,0.00,102.75,102.75,102.75,500
2020,,d,20090423,0.00,93.50,85.00,93.50,634320
2020,,d,20090422,0.00,94.00,85.00,85.00,27807
2020,,d,20090421,0.00,94.00,80.00,94.00,3705276
2020,,d,20090420,0.00,87.00,76.00,87.00,725522
2020,,d,20090419,0.00,89.00,80.00,81.00,1525171
2020,,d,20090418,0.00,84.75,78.50,82.00,901712
2020,,d,20090417,0.00,90.00,79.25,85.00,58000
2020,,d,20090416,0.00,88.00,72.00,88.00,1136044
2020,,d,20090415,0.00,82.00,77.00,80.00,787558
2020,,d,20090414,0.00,86.75,77.00,77.00,318269
2020,,d,20090413,0.00,87.50,74.00,79.00,1536333
2020,,d,20090412,0.00,81.25,75.00,79.75,331892
2020,,d,20090411,0.00,77.00,72.00,74.00,1418591
2020,,d,20090409,0.00,77.00,70.00,70.00,10500
2020,,d,20090404,0.00,82.00,70.00,70.00,1520450
2020,,d,20090403,0.00,83.00,69.50,75.00,4887300
2020,,d,20090402,0.00,83.00,75.75,77.00,447390
2020,,d,20090401,0.00,84.00,71.00,84.00,27515
2020,,d,20090331,0.00,87.75,75.00,78.75,7071
2020,,d,20090330,0.00,84.00,75.75,83.00,5630577
2020,,d,20090329,0.00,84.00,71.00,84.00,2475696
2020,,d,20090328,0.00,78.00,64.25,76.75,2748974
2020,,d,20090327,0.00,76.00,70.00,71.00,2462555
2020,,d,20090326,0.00,78.00,70.00,74.00,1113074
2020,,d,20090325,0.00,78.00,71.00,74.25,7830046
2020,,d,20090324,0.00,89.75,73.75,78.00,1341550
2020,,d,20090323,0.00,90.00,81.00,81.75,26921740
2020,,d,20090322,0.00,90.00,75.50,90.00,63665224
2020,,d,20090321,0.00,90.00,77.00,83.75,3983903
2020,,d,20090320,0.00,85.00,81.25,84.00,674000
2020,,d,20090319,0.00,85.00,76.00,85.00,4953332
2020,,d,20090318,0.00,85.00,79.75,81.75,2727304
2020,,d,20090317,0.00,81.00,75.25,80.00,6590376
2020,,d,20090316,0.00,75.75,63.00,75.75,19611992
2020,,d,20090315,0.00,76.00,65.00,69.00,2597437
2020,,d,20090314,0.00,75.00,68.00,69.25,10470587
2020,,d,20090313,0.00,72.00,65.25,68.25,86563419
2020,,d,20090312,0.00,79.75,72.00,72.25,3216423
2020,,d,20090311,0.00,89.00,79.75,79.75,4919720
2020,,d,20090310,0.00,108.00,88.50,88.50,1075016
2020,,d,20090309,0.00,119.75,98.25,98.25,142127
2020,,d,20090308,0.00,110.00,98.25,109.00,1071937
2020,,d,20090307,0.00,133.00,109.00,109.00,2312115
2020,,d,20090306,0.00,121.00,99.00,121.00,11870980
2020,,d,20090305,0.00,110.00,90.00,110.00,16706315
2020,,d,20090304,0.00,114.25,93.75,100.00,3786555
2020,,d,20090303,0.00,127.00,104.00,104.00,114006654
2020,,d,20090302,0.00,115.50,94.50,115.50,2924649
2020,,d,20090301,0.00,105.25,86.25,105.00,1050566
2020,,d,20090228,0.00,116.75,95.75,95.75,651165
2020,,d,20090227,0.00,129.00,106.25,106.25,5645700
2020,,d,20090226,0.00,125.00,103.50,118.00,292307
2020,,d,20090225,0.00,128.50,105.50,115.00,1438339
2020,,d,20090224,0.00,130.00,117.00,117.00,134831
2020,,d,20090223,0.00,130.00,112.50,130.00,516443
2020,,d,20090222,0.00,127.00,104.00,125.00,1202764
2020,,d,20090221,0.00,115.50,107.00,115.50,9526
2020,,d,20090220,0.00,105.00,86.00,105.00,203593
2020,,d,20090219,0.00,106.00,95.50,95.50,150000
2020,,d,20090218,0.00,110.00,97.25,106.00,156283
2020,,d,20090217,0.00,124.00,108.00,108.00,526017
2020,,d,20090216,0.00,128.50,105.50,120.00,1392955
2020,,d,20090215,0.00,129.75,106.25,117.00,428597
2020,,d,20090214,0.00,118.75,98.00,118.00,3018475
2020,,d,20090213,0.00,108.00,88.50,108.00,175671
2020,,d,20090212,0.00,119.00,98.25,98.25,501802
2020,,d,20090211,0.00,113.25,98.00,109.00,972783
2020,,d,20090210,0.00,103.25,94.00,103.00,1238937
2020,,d,20090209,0.00,112.00,92.00,94.00,14422586
2020,,d,20090208,0.00,103.00,92.75,102.00,8043245
2020,,d,20090207,0.00,103.00,84.50,103.00,16664007
2020,,d,20090206,0.00,103.00,93.75,93.75,2067678
2020,,d,20090205,0.00,104.00,86.00,104.00,12215110
2020,,d,20090204,0.00,95.50,79.00,95.50,1147230
2020,,d,20090203,0.00,91.00,79.25,87.00,3539939
2020,,d,20090202,0.00,93.00,79.25,88.00,1281529
2020,,d,20090201,0.00,88.00,76.00,88.00,312818
2020,,d,20090131,0.00,95.50,78.50,81.00,394706
2020,,d,20090130,0.00,87.00,74.00,87.00,111623
2020,,d,20090129,0.00,81.50,69.00,81.50,57388
2020,,d,20090128,0.00,90.00,74.75,74.75,3122789
2020,,d,20090127,0.00,83.00,77.00,83.00,6000
2020,,d,20090126,0.00,77.00,67.50,76.00,17001505
2020,,d,20090125,0.00,82.50,72.00,75.00,10003691
2020,,d,20090124,0.00,75.00,65.00,75.00,2439367
2020,,d,20090123,0.00,77.00,64.00,71.00,11082387
2020,,d,20090119,0.00,78.50,65.25,71.00,2407809
2020,,d,20090118,0.00,87.00,71.50,71.50,11516764
2020,,d,20090117,0.00,79.25,79.25,79.25,1088134
2020,,d,20090116,0.00,88.00,74.75,88.00,10107636
2020,,d,20090115,0.00,83.00,83.00,83.00,7930
2020,,d,20090111,0.00,92.00,92.00,92.00,25467
2020,,d,20090110,0.00,96.00,92.00,92.00,152425
2020,,d,20090109,0.00,117.75,96.75,96.75,7613144
2020,,d,20090108,0.00,120.00,107.25,107.25,174961
2020,,d,20090107,0.00,119.50,98.00,119.00,1462848
2020,,d,20090103,0.00,90.00,82.00,90.00,3334088
2020,,d,20090102,0.00,82.50,71.50,82.00,8200179
2020,,d,20090101,0.00,75.00,68.00,75.00,2087298
2020,,d,20081231,0.00,83.25,68.25,68.25,2016165
2020,,d,20081230,0.00,75.75,75.75,75.75,987654
2020,,d,20081229,0.00,82.50,68.00,69.00,31005124
2020,,d,20081228,0.00,75.00,62.25,75.00,9916971
2020,,d,20081227,0.00,69.00,58.00,69.00,2691111
2020,,d,20081226,0.00,64.00,53.00,64.00,14737868
2020,,d,20081225,0.00,58.25,48.00,58.25,12048159
2020,,d,20081224,0.00,53.00,48.00,53.00,49251
2020,,d,20081223,0.00,53.00,48.50,48.50,302671
2020,,d,20081222,0.00,65.20,53.75,53.75,36180
2020,,d,20081221,0.00,59.45,56.25,59.45,136202
2020,,d,20081220,0.00,63.45,52.25,62.45,13750
2020,,d,20081219,0.00,57.95,47.75,57.95,10204147
2020,,d,20081218,0.00,52.95,48.00,52.95,4358
2020,,d,20081217,0.00,48.25,48.25,48.25,4796305
2020,,d,20081215,0.00,55.00,53.50,53.50,451331
2020,,d,20081214,0.00,67.25,55.25,55.25,4835538
2020,,d,20081213,0.00,61.25,61.25,61.25,600000
2020,,d,20081212,0.00,68.00,56.00,68.00,125612
2020,,d,20081208,0.00,62.00,53.00,62.00,11147
2020,,d,20081207,0.00,65.00,58.50,58.50,5821099
2020,,d,20081206,0.00,64.75,55.00,64.75,13042680
2020,,d,20081205,0.00,64.75,59.00,59.00,18545274
2020,,d,20081204,0.00,59.00,48.95,59.00,25472503
2020,,d,20081203,0.00,54.00,44.50,53.70,2294954
2020,,d,20081202,0.00,49.10,41.00,49.10,14574261
2020,,d,20081201,0.00,44.70,36.70,44.70,3239701
2020,,d,20081130,0.00,40.70,40.70,40.70,1708639
2020,,d,20081129,0.00,40.00,37.00,37.00,315199
2020,,d,20081128,0.00,36.40,36.40,36.40,1100100
2020,,d,20081127,0.00,33.10,33.10,33.10,2615928
2020,,d,20081126,0.00,34.40,30.00,30.10,17383833
2020,,d,20081125,0.00,31.30,30.00,31.30,10177235
2020,,d,20081124,0.00,32.40,26.60,28.50,21260817
2020,,d,20081123,0.00,29.90,25.90,29.50,13005600
2020,,d,20081122,0.00,28.70,28.70,28.70,4861110
2020,,d,20081121,0.00,30.60,25.20,26.10,5013555
2020,,d,20081120,0.00,27.90,26.00,27.90,2909
2020,,d,20081119,0.00,25.40,25.40,25.40,3000716
2020,,d,20081118,0.00,23.10,23.10,23.10,700
2020,,d,20081117,0.00,21.00,21.00,21.00,716
2020,,d,20081116,0.00,19.25,19.25,19.25,1000
2020,,d,20081115,0.00,17.50,17.50,17.50,48698500
2020,,d,20081113,0.00,85.50,16.00,16.00,2000
2020,,d,20081112,0.00,14.25,14.25,14.25,2300000
2020,,d,20081111,0.00,13.00,13.00,13.00,1500
2020,,d,20081110,0.00,12.00,12.00,12.00,1500
2020,,d,20081109,0.00,11.00,11.00,11.00,89998000
2020,,d,20081106,0.00,77.75,77.75,77.75,1110000
2020,,d,20081105,0.00,86.25,78.50,86.25,600
2020,,d,20081103,0.00,81.75,78.50,78.50,444
2020,,d,20081031,0.00,88.00,83.00,87.00,678189
2020,,d,20081030,0.00,101.00,83.00,83.00,1639675
2020,,d,20081029,0.00,111.00,92.00,92.00,10200
2020,,d,20081028,0.00,102.00,102.00,102.00,200
2020,,d,20081027,0.00,93.50,65.00,93.50,56785
2020,,d,20081026,0.00,59.25,59.25,59.25,2648
2020,,d,20081025,0.00,54.00,53.00,54.00,1800
2020,,d,20081023,0.00,69.75,57.75,58.00,278977
2020,,d,20081022,0.00,77.50,63.50,63.50,1643275
2020,,d,20081021,0.00,85.75,70.25,70.50,10700
2020,,d,20081020,0.00,78.00,78.00,78.00,200
2020,,d,20081019,0.00,103.75,86.00,86.00,698
2020,,d,20081018,0.00,94.50,94.50,94.50,200
2020,,d,20081017,0.00,110.00,90.00,105.00,169871
2020,,d,20081016,0.00,114.00,95.75,100.00,141477
2020,,d,20081015,0.00,125.00,106.25,106.25,1900
2020,,d,20081014,0.00,135.00,115.50,118.00,172588
2020,,d,20081012,0.00,150.00,128.25,128.25,171974
2020,,d,20081011,0.00,142.25,142.25,142.25,150000
2020,,d,20081010,0.00,163.25,133.75,158.00,302280
2020,,d,20081009,0.00,180.00,148.50,148.50,500
2020,,d,20081008,0.00,165.00,135.00,165.00,300
2020,,d,20081007,0.00,183.00,150.00,150.00,1300
2020,,d,20081005,0.00,166.00,166.00,166.50,1
2020,,d,20080929,0.00,203.00,166.50,166.50,2346
2020,,d,20080928,0.00,185.00,152.25,185.00,75826
2020,,d,20080927,0.00,183.00,150.50,169.00,556
2020,,d,20080926,0.00,185.75,160.00,167.00,66151
2020,,d,20080925,0.00,186.00,152.75,169.00,20470
2020,,d,20080924,0.00,207.00,169.50,169.50,111065
2020,,d,20080923,0.00,229.75,188.25,188.25,311
2020,,d,20080921,0.00,403.00,349.25,190.00,522544
2020,,d,20080909,0.00,120.00,120.00,120.00,43437683
2020,,d,20080908,0.00,120.00,120.00,120.00,56548831
2020,,d,20080820,0.00,197.00,179.30,197.00,13656
2020,,d,20080819,0.00,179.30,179.00,179.30,853
2020,,d,20080818,0.00,163.00,156.10,163.00,40879
2020,,d,20080817,0.00,189.00,158.00,158.00,6388
2020,,d,20080816,0.00,173.00,159.00,173.00,8452
2020,,d,20080815,0.00,193.60,159.00,159.00,750
2020,,d,20080814,0.00,176.00,159.00,176.00,219992
2020,,d,20080813,0.00,174.00,158.00,160.00,17920
2020,,d,20080812,0.00,175.00,159.00,159.00,3954
2020,,d,20080811,0.00,173.00,166.00,166.00,346997
2020,,d,20080809,0.00,217.00,182.00,182.00,1337271
2020,,d,20080731,0.00,186.00,186.00,186.00,106
2020,,d,20080730,0.00,169.25,160.00,169.25,16000
2020,,d,20080729,0.00,154.00,154.00,154.00,15000
2020,,d,20080728,0.00,140.25,140.00,140.00,19200
2020,,d,20080726,0.00,185.25,151.75,152.00,100300
2020,,d,20080714,0.00,168.50,168.50,168.50,17720
2020,,d,20080713,0.00,153.25,125.75,153.25,500
2020,,d,20080712,0.00,139.50,139.50,139.50,1111
2020,,d,20080711,0.00,127.25,106.00,127.00,27959
2020,,d,20080709,0.00,115.75,115.75,115.75,200
2020,,d,20080708,0.00,128.00,128.00,128.00,209
2020,,d,20080707,0.00,141.25,116.25,116.50,25409
2020,,d,20080706,0.00,140.00,128.00,128.50,28609
2020,,d,20080705,0.00,156.75,128.25,128.25,400
2020,,d,20080704,0.00,142.50,117.25,142.50,1050
2020,,d,20080703,0.00,129.75,129.75,129.75,200
2020,,d,20080702,0.00,175.50,144.00,144.00,194328
2020,,d,20080701,0.00,159.75,159.75,159.75,100
2020,,d,20080630,0.00,177.25,177.25,177.25,100
2020,,d,20080628,0.00,240.00,196.50,196.50,4068268
2020,,d,20080408,0.00,191.00,191.00,191.00,4342
2020,,d,20080407,0.00,216.00,177.00,191.00,2332975
2020,,d,20080405,0.00,196.50,178.75,196.50,112180
2020,,d,20080404,0.00,178.75,147.00,178.75,25300
2020,,d,20080403,0.00,162.75,161.00,162.75,50229
2020,,d,20080402,0.00,169.00,148.00,148.00,1099078
2020,,d,20080401,0.00,186.00,152.50,154.00,2520250
2020,,d,20080331,0.00,206.75,169.25,169.25,1647950
2020,,d,20080330,0.00,191.75,158.00,188.00,5027370
2020,,d,20080329,0.00,176.00,167.00,175.50,49824
2020,,d,20080328,0.00,213.50,175.00,175.00,733965
2020,,d,20080327,0.00,194.50,159.50,194.25,2940702
2020,,d,20080326,0.00,177.00,145.00,177.00,183176
2020,,d,20080325,0.00,161.00,147.00,161.00,93932
2020,,d,20080324,0.00,152.00,149.00,152.00,79656
2020,,d,20080323,0.00,167.00,151.25,151.25,834292
2020,,d,20080318,0.00,168.00,143.75,168.00,1246155
2020,,d,20080317,0.00,194.25,159.50,159.50,2735293
2020,,d,20080316,0.00,179.25,161.00,177.00,118536
2020,,d,20080315,0.00,177.25,161.00,163.00,2018039
2020,,d,20080314,0.00,196.75,161.25,161.25,8532
2020,,d,20080313,0.00,179.00,156.00,179.00,2313627
2020,,d,20080312,0.00,211.75,173.25,173.25,1514905
2020,,d,20080310,0.00,209.50,171.75,171.75,107886
2020,,d,20080301,0.00,190.75,190.75,190.75,100
2020,,d,20080227,0.00,192.50,191.00,192.50,86899
2020,,d,20080226,0.00,199.00,175.00,175.00,400
2020,,d,20080225,0.00,210.00,176.00,182.00,10610
2020,,d,20080224,0.00,205.00,195.50,195.50,1372558
2020,,d,20080219,0.00,198.00,182.00,198.00,3020151
2020,,d,20080218,0.00,220.00,180.00,180.00,3513942
2020,,d,20080216,0.00,182.00,182.00,182.00,7119
2020,,d,20080215,0.00,180.00,155.00,180.00,747644
2020,,d,20080214,0.00,168.00,168.00,168.00,333333
2020,,d,20080213,0.00,152.75,138.00,152.75,64885
2020,,d,20080212,0.00,168.25,139.00,139.00,1085868
2020,,d,20080211,0.00,169.00,152.00,153.00,1117971
2020,,d,20080210,0.00,168.00,164.00,168.00,92863
2020,,d,20080209,0.00,162.00,162.00,162.00,5002
2020,,d,20080208,0.00,197.00,162.00,162.00,1070794
2020,,d,20080207,0.00,185.00,170.25,180.00,11641705
2020,,d,20080206,0.00,231.00,189.00,189.00,2134483
2020,,d,20080129,0.00,227.25,194.00,194.00,12850
2020,,d,20080127,0.00,211.25,188.00,188.00,16183
2020,,d,20080126,0.00,193.00,192.00,192.25,10222
2020,,d,20080125,0.00,229.00,188.25,190.00,116751
2020,,d,20080122,0.00,194.00,176.00,194.00,108601
2020,,d,20080121,0.00,223.00,182.75,182.75,3021712
2020,,d,20080119,0.00,199.50,199.50,199.50,200
2020,,d,20080110,0.00,234.25,191.75,191.75,116793
2020,,d,20080107,0.00,187.00,161.00,187.00,315789
2020,,d,20080106,0.00,170.50,155.00,170.50,428423
2020,,d,20080104,0.00,189.00,155.00,155.00,1098019
2020,,d,20080103,0.00,207.75,170.25,172.00,1141854
2020,,d,20080102,0.00,189.00,189.00,189.00,100
2020,,d,20071231,0.00,194.00,178.00,191.00,20606
2020,,d,20071230,0.00,192.00,160.00,177.00,529698
2020,,d,20071229,0.00,174.75,169.00,174.75,149235
2020,,d,20071228,0.00,188.00,154.00,159.00,826300
2020,,d,20071227,0.00,179.00,162.00,171.00,332048
2020,,d,20071226,0.00,189.00,155.00,180.00,16123
2020,,d,20071225,0.00,178.00,146.00,172.00,963056
2020,,d,20071224,0.00,170.50,155.00,162.00,41839
2020,,d,20071223,0.00,182.00,155.00,155.00,12498
2020,,d,20071222,0.00,191.00,166.00,166.00,10303
2020,,d,20071221,0.00,174.00,174.00,174.00,174
2020,,d,20071217,0.00,174.00,174.00,174.00,374
2020,,d,20071216,0.00,174.00,169.00,174.00,9275
2020,,d,20071215,0.00,169.00,169.00,169.00,760
2020,,d,20071214,0.00,170.00,168.00,169.00,1037
2020,,d,20071213,0.00,175.00,170.00,170.00,2497
2020,,d,20071212,0.00,175.00,175.00,175.00,18794
2020,,d,20071211,0.00,173.00,158.00,173.00,9692
2020,,d,20071210,0.00,169.00,142.25,158.00,9696
2020,,d,20071209,0.00,159.00,156.00,158.00,1660
2020,,d,20071208,0.00,165.00,155.00,156.00,31798
2020,,d,20071207,0.00,161.00,144.25,155.00,25719
2020,,d,20071206,0.00,171.00,151.75,160.25,114482
2020,,d,20071205,0.00,168.50,168.50,168.50,54221
2020,,d,20071204,0.00,187.00,166.00,187.00,61720
2020,,d,20071203,0.00,171.00,160.00,170.00,4286
2020,,d,20071202,0.00,171.00,170.00,171.00,2256
2020,,d,20071201,0.00,170.00,168.00,170.00,1526
2020,,d,20071130,0.00,170.00,170.00,170.00,473
2020,,d,20071129,0.00,174.00,170.00,170.00,1253
2020,,d,20071128,0.00,174.00,165.00,174.00,2708
2020,,d,20071127,0.00,170.00,160.00,170.00,4889
2020,,d,20071126,0.00,161.00,160.00,160.00,729
2020,,d,20071125,0.00,169.25,153.25,160.00,16880
2020,,d,20071123,0.00,169.25,138.75,169.25,66813
2020,,d,20071122,0.00,171.00,154.00,154.00,9651
2020,,d,20071121,0.00,175.00,156.00,156.00,10729
2020,,d,20071120,0.00,170.00,170.00,170.00,182
2020,,d,20071119,0.00,184.00,167.25,170.00,42973
2020,,d,20071118,0.00,168.00,144.00,168.00,18067
2020,,d,20071117,0.00,172.00,143.25,159.75,28681
2020,,d,20071116,0.00,159.00,150.00,159.00,3482
2030,,d,20120204,97.25,104.50,94.00,104.50,981894
2030,,d,20120203,95.50,97.00,88.00,97.00,758316
2030,,d,20120202,88.25,95.50,86.00,95.50,4226591
2030,,d,20120201,84.25,92.25,76.25,90.00,1801277
2030,,d,20120131,90.75,97.00,81.75,84.00,645875
2030,,d,20120130,85.25,90.50,85.25,90.50,181743
2030,,d,20120129,83.00,88.50,83.00,84.75,299336
2030,,d,20120128,88.50,97.75,80.50,82.75,730207
2030,,d,20120127,80.25,89.75,80.25,89.00,734633
2030,,d,20120126,85.00,85.00,85.00,85.00,1323
2030,,d,20120125,85.50,85.50,85.00,85.00,130189
2030,,d,20120124,80.75,92.75,77.75,85.50,1072667
2030,,d,20120123,86.00,93.50,86.00,86.00,1168220
2030,,d,20120122,89.50,89.50,82.00,86.00,226610
2030,,d,20120121,0.00,0.00,0.00,0.00,0
2030,,d,20120120,76.00,90.75,75.00,90.75,532346
2030,,d,20120119,84.75,84.75,82.50,82.50,166665
2030,,d,20120118,85.25,85.25,85.25,85.25,155554
2030,,d,20120117,88.25,89.00,87.00,87.00,63305
2030,,d,20120116,100.00,100.00,94.25,94.25,186311
2030,,d,20120115,87.75,95.75,86.25,91.00,156132
2030,,d,20120114,81.50,96.50,81.50,87.75,236412
2030,,d,20120113,95.00,102.00,86.75,90.00,260752
2030,,d,20120112,94.00,95.00,89.25,95.00,247266
2030,,d,20120111,0.00,0.00,0.00,0.00,0
2030,,d,20120110,86.00,99.00,81.00,99.00,54399
2030,,d,20120109,82.00,90.00,74.50,90.00,638295
2030,,d,20120108,78.75,87.00,78.75,82.00,512952
2030,,d,20120107,84.75,93.00,76.75,79.25,407084
2030,,d,20120106,83.00,84.75,79.25,84.75,53926
2030,,d,20120105,77.75,92.00,77.75,83.50,222594
2030,,d,20120104,82.75,90.25,77.00,85.75,209385
2030,,d,20120103,78.00,85.00,78.00,85.00,221810
2030,,d,20120102,85.50,88.00,78.75,80.25,96927
2030,,d,20120101,86.00,86.00,84.50,84.50,52294
2030,,d,20111231,82.75,82.75,80.00,81.75,128251
2030,,d,20111230,67.50,78.75,67.50,76.50,46783
2030,,d,20111229,70.00,72.00,70.00,72.00,44524
2030,,d,20111228,82.00,82.00,74.50,75.50,86251
2030,,d,20111227,95.25,95.25,82.00,82.00,78029
2030,,d,20111226,90.00,107.00,90.00,91.00,263962
2030,,d,20111225,92.00,101.75,85.00,100.00,258648
2030,,d,20111224,77.00,93.00,77.00,93.00,61400
2030,,d,20111223,85.50,85.50,72.75,85.50,105001
2030,,d,20111222,0.00,0.00,0.00,0.00,0
2030,,d,20111221,72.25,77.75,72.25,77.75,152488
2030,,d,20111220,0.00,0.00,0.00,0.00,0
2030,,d,20111219,65.75,80.00,65.75,80.00,540000
2030,,d,20111218,62.75,73.25,60.25,73.00,349147
2030,,d,20111217,73.75,73.75,66.75,66.75,206069
2030,,d,20111216,82.00,82.00,74.00,74.00,284336
2030,,d,20111215,75.75,91.75,75.75,82.00,244388
2030,,d,20111214,78.25,84.00,78.25,84.00,92256
2030,,d,20111213,0.00,0.00,0.00,0.00,0
2030,,d,20111212,70.00,77.00,63.00,77.00,251960
2030,,d,20111211,63.00,77.00,63.00,70.00,1554638
2030,,d,20111210,81.50,81.50,70.00,70.00,106969
2030,,d,20111209,77.50,77.50,77.00,77.00,67887
2030,,d,20111208,0.00,0.00,0.00,0.00,0
2030,,d,20111207,70.00,85.50,70.00,85.50,305244
2030,,d,20111206,70.50,78.00,64.50,77.75,236504
2030,,d,20111205,71.00,71.00,59.00,71.00,3114
2030,,d,20111204,65.25,65.25,65.25,65.25,1000
2030,,d,20111203,49.30,59.75,49.30,59.50,215811
2030,,d,20111202,53.00,58.50,51.50,54.50,937595
2030,,d,20111201,0.00,0.00,0.00,0.00,0
2030,,d,20111130,45.50,53.25,45.30,53.25,228970
2030,,d,20111129,0.00,0.00,0.00,0.00,0
2030,,d,20111128,40.30,48.50,40.30,48.50,147692
2030,,d,20111127,49.30,49.30,44.60,44.60,46268
2030,,d,20111126,44.90,44.90,44.90,44.90,77537
2030,,d,20111125,45.00,45.60,40.90,40.90,75944
2030,,d,20111124,40.00,42.30,40.00,42.30,27241
2030,,d,20111123,43.80,47.70,39.10,39.10,35728
2030,,d,20111122,47.10,47.10,43.40,43.40,28547
2030,,d,20111121,48.00,48.20,40.50,44.20,16306
2030,,d,20111120,49.30,49.30,44.60,44.60,28008
2030,,d,20111119,44.90,48.20,44.90,44.90,31183
2030,,d,20111118,48.30,48.30,45.60,45.60,21313
2030,,d,20111117,50.75,50.75,50.50,50.50,10688
2030,,d,20111116,46.20,46.20,46.20,46.20,10074
2030,,d,20111115,46.90,49.50,42.00,42.00,149814
2030,,d,20111114,47.80,50.25,45.10,45.70,39600
2030,,d,20111113,55.25,55.25,47.60,49.80,176145
2030,,d,20111112,56.25,56.25,50.50,52.25,261146
2030,,d,20111111,54.50,59.75,49.20,56.00,375776
2030,,d,20111110,54.50,54.50,49.00,54.50,176685
2030,,d,20111109,0.00,0.00,0.00,0.00,0
2030,,d,20111108,44.20,53.75,44.20,53.75,315531
2030,,d,20111107,49.10,49.10,49.00,49.00,72801
2030,,d,20111106,51.75,54.00,51.75,53.75,176153
2030,,d,20111105,46.30,56.00,46.30,56.00,456662
2030,,d,20111104,41.90,51.00,41.90,51.00,292456
2030,,d,20111103,39.20,46.40,38.30,46.40,358375
2030,,d,20111102,42.20,42.20,42.20,42.20,81368
2030,,d,20111101,68.75,69.50,66.00,10.00,147281
2030,,d,20111031,73.00,73.00,73.00,73.00,2000
2030,,d,20111030,54.50,66.50,54.50,66.50,23000
2030,,d,20111029,60.50,60.50,60.50,60.50,400
2030,,d,20111028,55.00,55.00,55.00,55.00,20300
2030,,d,20111027,41.60,50.00,41.00,50.00,552250
2030,,d,20111026,0.00,0.00,0.00,0.00,0
2030,,d,20111025,0.00,0.00,0.00,0.00,0
2030,,d,20111024,0.00,0.00,0.00,0.00,0
2030,,d,20111023,0.00,0.00,0.00,0.00,0
2030,,d,20111022,0.00,0.00,0.00,0.00,0
2030,,d,20111021,0.00,0.00,0.00,0.00,0
2030,,d,20111020,0.00,0.00,0.00,0.00,0
2030,,d,20111019,0.00,0.00,0.00,0.00,0
2030,,d,20111018,0.00,0.00,0.00,0.00,0
2030,,d,20111017,0.00,0.00,0.00,0.00,0
2030,,d,20111016,0.00,0.00,0.00,0.00,0
2030,,d,20111012,41.40,45.50,41.40,45.50,169827
2030,,d,20101205,39.20,41.40,38.00,41.40,486296
2030,,d,20101204,41.50,41.50,38.00,38.00,91838
2030,,d,20101203,0.00,0.00,0.00,0.00,0
2030,,d,20101202,41.90,41.90,41.90,41.90,1435
2030,,d,20101201,41.20,41.20,41.20,41.20,3261
2030,,d,20101123,47.40,52.00,42.60,42.60,207289
2030,,d,20101122,52.50,52.50,47.30,47.30,17329
2030,,d,20101121,64.00,64.00,52.50,52.50,27979
2030,,d,20101120,0.00,0.00,0.00,0.00,0
2030,,d,20101119,0.00,0.00,0.00,0.00,0
2030,,d,20101118,0.00,0.00,0.00,0.00,0
2030,,d,20101117,0.00,0.00,0.00,0.00,0
2030,,d,20101116,0.00,0.00,0.00,0.00,0
2030,,d,20101115,0.00,0.00,0.00,0.00,0
2030,,d,20101114,0.00,0.00,0.00,0.00,0
2030,,d,20101113,53.75,58.25,53.75,58.25,45409
2030,,d,20101112,59.75,61.25,52.00,53.25,136245
2030,,d,20101111,0.00,0.00,0.00,0.00,0
2030,,d,20101110,56.25,57.00,53.50,57.00,258553
2030,,d,20101109,49.60,53.50,44.00,53.00,817576
2030,,d,20101108,50.75,59.00,48.80,48.80,144324
2030,,d,20101107,49.60,60.00,49.60,54.00,109292
2030,,d,20101106,55.00,55.00,49.50,55.00,159149
2030,,d,20101105,56.00,56.00,55.00,55.00,2715
2030,,d,20101104,45.00,51.00,45.00,51.00,2670
2030,,d,20101103,42.80,46.70,39.10,46.70,106543
2030,,d,20101102,37.50,42.80,37.50,42.80,124922
2030,,d,20101101,38.30,40.30,38.30,40.30,34335
2030,,d,20101031,36.10,38.20,36.10,38.20,26853
2030,,d,20101030,0.00,0.00,0.00,0.00,0
2030,,d,20101029,40.00,40.00,40.00,40.00,3190
2030,,d,20101028,35.70,40.10,35.70,40.10,63286
2030,,d,20101027,38.60,38.80,38.60,38.80,33270
2030,,d,20101026,36.60,42.10,36.60,40.70,30058
2030,,d,20101025,41.00,41.00,40.00,40.00,30000
2030,,d,20101024,33.50,39.50,33.50,39.50,161748
2030,,d,20101023,0.00,0.00,0.00,0.00,0
2030,,d,20101022,39.30,39.30,33.80,36.00,27075
2030,,d,20101021,34.50,37.20,31.00,36.70,267165
2030,,d,20101020,0.00,0.00,0.00,0.00,0
2030,,d,20101019,33.90,33.90,33.90,33.90,90507
2030,,d,20101018,34.50,34.50,30.90,30.90,87650
2030,,d,20101017,34.30,34.30,34.30,34.30,132351
2030,,d,20101016,34.80,38.00,31.20,31.20,223075
2030,,d,20101015,35.20,40.60,34.60,34.60,40968
2030,,d,20101014,42.40,46.50,38.10,38.10,161368
2030,,d,20101013,46.80,51.50,42.30,42.30,68915
2030,,d,20101012,47.00,47.00,42.50,47.00,67377
2030,,d,20101011,49.80,49.80,47.20,47.20,13659
2030,,d,20101010,54.75,59.25,51.25,51.25,135225
2030,,d,20101009,58.75,64.50,54.25,54.25,149098
2030,,d,20101008,55.25,66.50,55.25,58.75,117272
2030,,d,20101007,67.00,67.00,60.50,60.50,50000
2030,,d,20101006,0.00,0.00,0.00,0.00,0
2030,,d,20101005,0.00,0.00,0.00,0.00,0
2030,,d,20101004,74.25,74.25,67.00,67.00,49154
2030,,d,20101003,75.00,77.75,74.25,74.25,20785
2030,,d,20101002,89.50,89.50,82.25,82.25,78415
2030,,d,20101001,87.50,96.25,79.75,91.25,46275
2030,,d,20100930,97.75,97.75,88.00,88.00,17521
2030,,d,20100929,108.00,108.00,97.75,97.75,12796
2030,,d,20100928,120.50,120.50,108.50,108.50,12402
2030,,d,20100927,133.75,133.75,120.50,120.50,10261
2030,,d,20100926,148.25,148.25,133.75,133.75,12886
2030,,d,20100925,163.25,163.25,148.50,148.50,16926
2030,,d,20100924,168.50,168.50,157.00,164.75,14147
2030,,d,20100923,0.00,0.00,0.00,0.00,0
2030,,d,20100922,0.00,0.00,0.00,0.00,0
2030,,d,20100921,187.75,207.00,171.00,171.00,1612799
2030,,d,20100920,0.00,0.00,0.00,0.00,0
2030,,d,20100919,172.75,189.75,156.75,189.75,22343
2030,,d,20100918,170.25,174.00,158.25,172.75,11192
2030,,d,20100917,157.75,170.25,142.00,170.25,99133
2030,,d,20100916,0.00,0.00,0.00,0.00,0
2030,,d,20100915,149.50,157.75,149.50,157.75,10000
2030,,d,20100914,0.00,0.00,0.00,0.00,0
2030,,d,20100913,0.00,0.00,0.00,0.00,0
2030,,d,20100912,0.00,0.00,0.00,0.00,0
2030,,d,20100911,0.00,0.00,0.00,0.00,0
2030,,d,20100910,0.00,0.00,0.00,0.00,0
2030,,d,20100909,0.00,0.00,0.00,0.00,0
2030,,d,20100908,0.00,0.00,0.00,0.00,0
2030,,d,20100907,0.00,0.00,0.00,0.00,0
2030,,d,20100906,0.00,0.00,0.00,0.00,0
2030,,d,20100905,146.25,146.25,145.50,145.50,5123
2030,,d,20100904,146.00,157.50,138.50,157.50,11468
2030,,d,20100903,170.75,170.75,153.75,153.75,41356
2030,,d,20100902,166.25,170.75,153.50,170.75,21308
2030,,d,20100901,165.00,170.50,153.50,170.50,34405
2030,,d,20100831,168.00,170.50,153.50,170.50,37970
2030,,d,20100830,161.50,169.75,160.75,169.75,31663
2030,,d,20100829,0.00,0.00,0.00,0.00,0
2030,,d,20100828,195.00,201.25,178.50,178.50,32092
2030,,d,20100827,0.00,0.00,0.00,0.00,0
2030,,d,20100826,164.50,198.25,164.00,198.25,40656
2030,,d,20100825,0.00,0.00,0.00,0.00,0
2030,,d,20100824,155.00,182.00,149.00,182.00,30830
2030,,d,20100823,0.00,0.00,0.00,0.00,0
2030,,d,20100822,167.75,192.50,157.75,165.50,22990
2030,,d,20100821,150.00,175.00,150.00,175.00,22779
2030,,d,20100820,148.00,172.50,148.00,162.75,1675575
2030,,d,20100819,152.50,164.25,142.75,157.25,38177
2030,,d,20100818,0.00,0.00,0.00,0.00,0
2030,,d,20100817,0.00,0.00,0.00,0.00,0
2030,,d,20100816,130.50,157.75,130.50,157.75,871000
2030,,d,20100815,0.00,0.00,0.00,0.00,0
2030,,d,20100814,140.75,143.50,119.75,143.50,675319
2030,,d,20100813,124.25,132.50,113.75,132.50,39161
2030,,d,20100812,122.50,124.50,111.25,124.50,39556
2030,,d,20100811,121.75,122.75,121.75,122.75,61767
2030,,d,20100810,123.75,127.00,112.50,127.00,20780
2030,,d,20100809,137.75,150.50,124.00,124.00,24729
2030,,d,20100808,135.75,138.00,123.00,137.75,17559
2030,,d,20100807,125.50,136.25,113.50,136.25,28640
2030,,d,20100806,143.00,143.00,117.75,125.75,78563
2030,,d,20100805,126.50,130.25,115.00,130.25,24360
2030,,d,20100804,117.75,126.50,105.50,126.50,192163
2030,,d,20100803,118.25,129.50,106.75,116.75,37534
2030,,d,20100802,116.50,123.25,107.50,118.00,59784
2030,,d,20100801,116.25,118.50,112.25,112.25,626230
2030,,d,20100731,111.00,112.25,101.75,112.25,16227
2030,,d,20100730,111.50,112.50,103.75,112.50,24422
2030,,d,20100729,0.00,0.00,0.00,114.25,0
2030,,d,20100728,113.75,114.25,103.50,114.25,24230
2030,,d,20100727,0.00,0.00,0.00,114.00,0
2030,,d,20100726,104.25,114.00,104.25,114.00,30000
2030,,d,20100725,94.25,103.75,94.25,103.75,33371
2030,,d,20100724,114.00,114.00,104.00,104.00,4796
2030,,d,20100723,114.50,114.50,114.50,114.50,3820
2030,,d,20100722,0.00,0.00,0.00,127.00,0
2030,,d,20100721,117.00,127.00,105.25,127.00,5026083
2030,,d,20100720,0.00,0.00,0.00,115.50,0
2030,,d,20100719,112.75,115.50,94.75,115.50,78056
2030,,d,20100718,0.00,0.00,0.00,105.00,0
2030,,d,20100717,95.00,105.00,88.75,105.00,65213
2030,,d,20100716,80.25,95.75,80.25,95.75,267969
2030,,d,20100715,83.25,91.50,75.25,87.25,32193
2030,,d,20100714,81.75,83.25,75.00,83.25,32096
2030,,d,20100713,88.25,88.25,76.00,76.00,14002
2030,,d,20100712,0.00,0.00,0.00,84.00,0
2030,,d,20100711,81.75,84.00,73.75,84.00,13485
2030,,d,20100710,66.25,77.25,66.25,77.00,31950
2030,,d,20100709,75.00,83.50,68.75,70.25,39424
2030,,d,20100708,68.25,79.00,65.25,76.00,602578
2030,,d,20100707,73.00,73.00,72.00,72.00,5564
2030,,d,20100706,73.25,73.25,66.50,66.50,41488
2030,,d,20100705,72.50,73.00,72.50,73.00,51335
2030,,d,20100703,69.00,75.25,69.00,75.25,110986
2030,,d,20100702,73.00,81.00,68.25,68.75,4109200
2030,,d,20100701,73.00,74.75,73.00,74.75,757569
2030,,d,20100630,75.00,79.25,75.00,79.25,2346369
2030,,d,20100629,74.25,83.00,73.75,83.00,4115959
2030,,d,20100628,79.75,81.50,79.75,81.50,1084967
2030,,d,20100627,85.25,92.75,83.50,88.00,3162790
2030,,d,20100626,85.75,85.75,85.75,85.75,82179
2030,,d,20100624,86.00,86.25,85.75,85.75,413132
2030,,d,20100623,80.25,96.50,80.25,94.75,2080096
2030,,d,20100622,84.50,89.00,84.50,88.75,1385098
2030,,d,20100621,90.75,96.50,90.75,93.50,1837019
2030,,d,20100620,86.50,101.25,86.50,100.25,1579867
2030,,d,20100618,97.75,99.00,96.00,96.00,11200
2030,,d,20100617,96.50,97.25,96.50,97.25,696306
2030,,d,20100616,100.00,100.75,97.25,99.50,1178310
2030,,d,20100615,118.75,128.00,107.50,107.75,2312173
2030,,d,20100614,104.25,123.75,103.25,117.00,2677911
2030,,d,20100613,97.75,116.25,97.75,114.00,517128
2030,,d,20100612,113.75,123.25,103.25,107.00,581954
2030,,d,20100611,113.25,113.25,113.25,113.25,414
2030,,d,20100610,94.00,113.75,94.00,113.75,231694
2030,,d,20100609,107.75,107.75,103.75,103.75,144999
2030,,d,20100608,119.00,119.00,107.75,107.75,470000
2030,,d,20100607,118.25,119.00,107.00,119.00,649732
2030,,d,20100606,118.00,118.25,106.50,118.25,353712
2030,,d,20100531,117.50,118.00,106.00,118.00,603016
2030,,d,20100530,120.75,124.75,105.75,117.50,110105
2030,,d,20100527,106.25,116.25,106.25,116.25,25089
2030,,d,20100526,105.75,105.75,101.50,105.75,92167
2030,,d,20100523,103.00,112.50,93.00,112.50,159502
2030,,d,20100521,85.25,103.00,85.25,103.00,130888
2030,,d,20100520,103.75,103.75,93.75,93.75,76228
2030,,d,20100517,90.75,103.75,90.75,103.75,100592
2030,,d,20100515,94.50,94.50,78.50,94.50,582849
2030,,d,20100514,88.75,97.25,80.00,86.00,598713
2030,,d,20100513,80.50,88.50,80.50,88.50,860994
2030,,d,20100511,73.25,80.50,73.00,80.50,85764
2030,,d,20100510,72.25,73.25,72.25,73.25,8000
2030,,d,20100509,66.50,72.25,66.50,72.00,48548
2030,,d,20100508,71.75,71.75,66.25,66.25,45255
2030,,d,20100506,68.50,72.50,68.50,72.50,35250
2030,,d,20100504,75.75,75.75,75.75,75.75,37147
2030,,d,20100503,83.25,83.25,83.25,83.25,8482
2030,,d,20100502,87.00,87.00,81.50,81.50,74815
2030,,d,20100501,83.50,84.25,82.00,84.25,226069
2030,,d,20100430,86.75,86.75,79.50,79.50,393384
2030,,d,20100429,83.50,83.50,79.75,83.50,225972
2030,,d,20100428,83.00,83.25,80.00,83.25,91322
2030,,d,20100427,79.50,83.00,74.50,83.00,350771
2030,,d,20100426,78.50,78.50,75.50,75.50,87343
2030,,d,20100425,72.25,78.50,65.25,78.50,675151
2030,,d,20100424,79.25,86.50,71.25,71.75,233164
2030,,d,20100422,80.00,83.00,78.75,78.75,317495
2030,,d,20100421,75.75,76.00,75.75,76.00,93814
2030,,d,20100420,77.25,78.75,77.25,78.75,140353
2030,,d,20100419,85.75,85.75,80.75,80.75,191017
2030,,d,20100418,72.75,78.00,72.75,78.00,376625
2030,,d,20100417,80.50,83.00,73.75,73.75,22118
2030,,d,20100416,71.00,80.75,71.00,80.75,405333
2030,,d,20100415,76.25,90.25,75.25,77.00,383185
2030,,d,20100414,79.75,82.25,79.75,82.25,170173
2030,,d,20100413,86.25,86.50,78.00,86.50,504993
2030,,d,20100412,80.00,91.00,80.00,85.25,235974
2030,,d,20100411,92.25,92.25,84.50,87.25,276822
2030,,d,20100410,86.50,88.75,86.50,88.75,226445
2030,,d,20100409,87.50,100.25,83.50,86.75,248301
2030,,d,20100408,89.00,92.50,89.00,91.25,295772
2030,,d,20100407,82.00,90.50,82.00,89.50,265565
2030,,d,20100406,89.00,99.00,82.50,82.50,414107
2030,,d,20100404,90.75,99.25,85.00,91.25,377787
2030,,d,20100403,90.00,93.50,77.00,90.75,447074
2030,,d,20100402,80.25,90.25,80.25,85.25,292334
2030,,d,20100401,82.25,82.25,82.25,82.25,186208
2030,,d,20100331,81.25,81.25,80.00,80.00,10798
2030,,d,20100330,74.00,80.25,66.00,74.00,572767
2030,,d,20100329,73.50,73.50,61.00,73.25,311093
2030,,d,20100328,58.25,70.50,58.25,67.00,21838
2030,,d,20100327,70.75,70.75,64.25,64.25,417496
2030,,d,20100326,68.00,68.00,68.00,68.00,283180
2030,,d,20100325,69.75,102.75,67.00,70.00,385423
2030,,d,20100324,71.75,76.75,64.75,70.00,305415
2030,,d,20100323,59.50,72.00,59.50,71.75,4162
2030,,d,20100322,59.25,72.00,59.00,65.50,243559
2030,,d,20100321,66.50,66.50,55.00,65.50,98643
2030,,d,20100320,54.00,65.25,53.75,60.50,541334
2030,,d,20100319,59.75,71.75,59.50,59.50,919690
2030,,d,20100317,60.00,66.00,54.00,66.00,104081
2030,,d,20100316,63.25,63.25,58.00,60.00,19150
2030,,d,20100315,65.25,74.25,61.00,64.00,43683
2030,,d,20100314,63.00,68.75,56.75,67.50,350058
2030,,d,20100313,70.00,70.00,63.00,63.00,62681
2030,,d,20100311,61.50,73.75,61.50,65.00,41128
2030,,d,20100310,67.00,81.50,67.00,67.25,45215
2030,,d,20100309,72.00,74.25,72.00,74.25,55624
2030,,d,20100308,67.25,80.00,66.25,80.00,99389
2030,,d,20100307,69.00,80.75,67.50,73.50,1205458
2030,,d,20100306,76.00,76.00,68.75,75.00,23432
2030,,d,20100305,79.50,88.00,72.00,76.00,1995052
2030,,d,20100304,82.50,82.50,74.25,80.00,837223
2030,,d,20100303,78.25,82.50,78.25,82.50,5653
2030,,d,20100302,71.25,86.75,71.25,86.75,20260
2030,,d,20100301,77.00,94.00,77.00,79.00,3427680
2030,,d,20100228,70.00,85.50,70.00,85.50,30864
2030,,d,20100227,73.50,80.75,66.75,77.75,32850
2030,,d,20100226,67.00,73.50,61.00,73.50,19371
2030,,d,20100225,61.00,67.00,55.25,67.00,33663
2030,,d,20100224,58.00,70.00,58.00,61.00,35778
2030,,d,20100223,58.00,64.00,52.50,64.00,578664
2030,,d,20100222,58.00,58.25,47.70,58.25,511900
2030,,d,20100221,49.00,53.00,43.50,53.00,2487181
2030,,d,20100220,68.75,70.00,68.75,48.20,16749
2030,,d,20100219,70.75,74.25,70.75,71.75,85924
2030,,d,20100218,74.25,76.25,67.00,76.25,1235899
2030,,d,20100217,66.25,70.50,66.25,69.50,292124
2030,,d,20100216,66.75,71.00,65.75,65.75,123839
2030,,d,20100215,68.00,73.25,63.25,65.50,893690
2030,,d,20100214,64.75,69.75,64.00,67.75,1300159
2030,,d,20100213,70.75,77.00,63.00,63.50,1834878
2030,,d,20100212,70.50,77.00,68.25,70.00,1450344
2030,,d,20100211,70.00,71.00,70.00,70.00,30400
2030,,d,20100210,66.00,66.00,63.00,65.00,94068
2030,,d,20100209,61.00,61.00,50.75,60.00,49852
2030,,d,20100206,0.00,0.00,0.00,55.75,0
2030,,d,20100107,0.00,0.00,0.00,55.75,0
2030,,d,20100106,0.00,56.00,55.50,55.75,117681
2030,,d,20100105,0.00,56.00,56.00,56.00,17036
2030,,d,20100104,0.00,56.75,55.75,56.00,101231
2030,,d,20100103,0.00,57.25,55.75,56.75,150689
2030,,d,20100102,0.00,59.50,55.75,58.00,244869
2030,,d,20100101,0.00,63.75,59.25,59.25,175685
2030,,d,20091231,0.00,61.50,55.00,61.25,11500
2030,,d,20091230,0.00,56.75,56.75,56.75,1300
2030,,d,20091229,0.00,61.50,56.50,56.50,73203
2030,,d,20091228,0.00,57.00,51.25,57.00,23001
2030,,d,20091227,0.00,57.00,55.50,56.75,33000
2030,,d,20091226,0.00,64.25,55.25,55.25,71143
2030,,d,20091225,0.00,58.50,56.50,58.50,14480
2030,,d,20091224,0.00,57.25,49.40,57.25,39415
2030,,d,20091223,0.00,54.00,50.25,54.00,1395
2030,,d,20091222,0.00,61.00,50.00,50.00,53269
2030,,d,20091221,0.00,55.50,53.25,55.50,194289
2030,,d,20091220,0.00,64.50,59.00,59.00,54805
2030,,d,20091219,0.00,64.50,64.25,64.50,307012
2030,,d,20091218,0.00,78.75,71.25,71.25,15571
2030,,d,20091217,0.00,86.00,73.00,79.00,192725
2030,,d,20091216,0.00,0.00,0.00,79.00,0
2030,,d,20091215,0.00,79.00,65.00,79.00,148216
2030,,d,20091214,0.00,86.00,70.50,72.00,274620
2030,,d,20091213,0.00,80.00,73.25,78.25,7164
2030,,d,20091212,0.00,82.00,77.50,80.00,22781
2030,,d,20091211,0.00,101.75,83.25,83.25,10430
2030,,d,20091210,0.00,95.75,85.00,92.50,2982
2030,,d,20091209,0.00,90.75,78.50,90.00,9430
2030,,d,20091208,0.00,89.25,83.00,83.00,9167
2030,,d,20091207,0.00,87.50,80.00,81.25,9067
2030,,d,20091206,0.00,80.00,80.00,80.00,122
2030,,d,20091205,0.00,0.00,0.00,80.00,0
2030,,d,20091204,0.00,80.00,80.00,80.00,1587
2030,,d,20091203,0.00,80.00,80.00,80.00,1114
2030,,d,20091202,0.00,80.00,80.00,80.00,1165
2030,,d,20091201,0.00,80.00,80.00,80.00,776
2030,,d,20091130,0.00,80.00,80.00,80.00,957
2030,,d,20091129,0.00,80.00,80.00,80.00,2614
2030,,d,20091128,0.00,80.00,80.00,80.00,892
2030,,d,20091127,0.00,0.00,0.00,80.00,0
2030,,d,20091126,0.00,0.00,0.00,80.00,0
2030,,d,20091125,0.00,0.00,0.00,80.00,0
2030,,d,20091124,0.00,80.00,80.00,80.00,344
2030,,d,20091123,0.00,0.00,0.00,80.00,0
2030,,d,20091122,0.00,80.00,80.00,80.00,783
2030,,d,20091121,0.00,0.00,0.00,80.00,0
2030,,d,20091120,0.00,80.00,80.00,80.00,8630
2030,,d,20091119,0.00,0.00,0.00,80.00,0
2030,,d,20091118,0.00,80.00,80.00,80.00,1306
2030,,d,20091116,0.00,0.00,0.00,80.00,0
2030,,d,20091115,0.00,80.00,80.00,80.00,3043
2030,,d,20091114,0.00,0.00,0.00,80.00,0
2030,,d,20091113,0.00,80.00,80.00,80.00,434
2030,,d,20091112,0.00,80.00,80.00,80.00,4060
2030,,d,20091111,0.00,80.00,80.00,80.00,1953
2030,,d,20091110,0.00,0.00,0.00,80.00,0
2030,,d,20091109,0.00,80.00,80.00,80.00,1865
2030,,d,20091108,0.00,0.00,0.00,80.00,0
2030,,d,20091107,0.00,0.00,0.00,80.00,0
2030,,d,20091106,0.00,80.00,80.00,80.00,3764
2030,,d,20091105,0.00,80.00,80.00,80.00,1202
2030,,d,20091104,0.00,80.00,80.00,80.00,1150
2030,,d,20091103,0.00,80.00,80.00,80.00,3507
2030,,d,20091102,0.00,0.00,0.00,80.00,0
2030,,d,20091101,0.00,80.00,80.00,80.00,708
2030,,d,20091031,0.00,80.00,80.00,80.00,3122
2030,,d,20091030,0.00,80.00,80.00,80.00,1033
2030,,d,20091029,0.00,80.00,80.00,80.00,3545
2030,,d,20091028,0.00,80.00,80.00,80.00,3378
2030,,d,20091027,0.00,80.00,80.00,80.00,2359
2030,,d,20091026,0.00,80.00,80.00,80.00,3554
2030,,d,20091025,0.00,0.00,0.00,80.00,0
2030,,d,20091024,0.00,80.00,80.00,80.00,110556
2030,,d,20091023,0.00,80.00,80.00,80.00,1036
2030,,d,20091022,0.00,80.00,80.00,80.00,1186
2030,,d,20091021,0.00,80.00,80.00,80.00,3391
2030,,d,20091020,0.00,80.00,80.00,80.00,2997
2030,,d,20091019,0.00,80.00,80.00,80.00,3251
2030,,d,20091018,0.00,80.00,80.00,80.00,3178
2030,,d,20091017,0.00,85.00,73.00,80.00,1281
2030,,d,20091016,0.00,0.00,0.00,80.00,0
2030,,d,20091015,0.00,0.00,0.00,80.00,0
2030,,d,20091014,0.00,0.00,0.00,80.00,0
2030,,d,20091013,0.00,0.00,0.00,80.00,0
2030,,d,20091012,0.00,0.00,0.00,80.00,0
2030,,d,20091011,0.00,0.00,0.00,80.00,0
2030,,d,20091010,0.00,0.00,0.00,80.00,0
2030,,d,20091009,0.00,0.00,0.00,80.00,0
2030,,d,20090501,0.00,0.00,0.00,80.00,0
2030,,d,20090424,0.00,80.00,80.00,80.00,2854
2030,,d,20090422,0.00,80.00,80.00,80.00,6364
2030,,d,20090421,0.00,80.00,80.00,80.00,2122
2030,,d,20090420,0.00,84.00,73.00,80.00,30270
2030,,d,20090419,0.00,89.00,80.00,80.00,147467
2030,,d,20090416,0.00,92.75,84.00,84.00,1720
2030,,d,20090415,0.00,84.50,77.00,84.50,13913
2030,,d,20090414,0.00,77.00,77.00,77.00,1111
2030,,d,20090413,0.00,86.00,79.25,79.25,1706
2030,,d,20090411,0.00,88.00,88.00,88.00,290
2030,,d,20090404,0.00,86.00,86.00,86.00,1207
2030,,d,20090401,0.00,86.00,79.00,86.00,5999
2030,,d,20090331,0.00,78.25,78.25,78.25,764
2030,,d,20090328,0.00,78.25,71.00,78.25,15392
2030,,d,20090327,0.00,86.00,71.25,71.25,24438
2030,,d,20090325,0.00,87.00,79.00,79.00,196509
2030,,d,20090324,0.00,87.00,87.00,87.00,1000
2030,,d,20090323,0.00,96.00,90.00,96.00,1227
2030,,d,20090320,0.00,93.00,88.00,88.00,22491
2030,,d,20090319,0.00,88.00,88.00,88.00,100000
2030,,d,20090318,0.00,96.75,88.00,96.75,60171
2030,,d,20090317,0.00,103.00,84.75,88.00,60883
2030,,d,20090316,0.00,104.00,94.00,94.00,15012
2030,,d,20090315,0.00,104.00,104.00,104.00,3821
2030,,d,20090314,0.00,104.00,102.00,104.00,16361
2030,,d,20090313,0.00,104.00,104.00,104.00,3806
2030,,d,20090312,0.00,104.00,104.00,104.00,656
2030,,d,20090310,0.00,104.50,95.00,104.50,6454
2030,,d,20090308,0.00,95.00,95.00,95.00,2786
2030,,d,20090306,0.00,100.00,95.00,95.00,9318
2030,,d,20090305,0.00,95.00,85.50,95.00,6042
2030,,d,20090304,0.00,95.00,95.00,95.00,386
2030,,d,20090303,0.00,96.00,95.00,95.00,16875
2030,,d,20090302,0.00,95.00,95.00,95.00,3348
2030,,d,20090301,0.00,95.00,84.75,95.00,28038
2030,,d,20090228,0.00,94.00,94.00,94.00,3956
2030,,d,20090227,0.00,97.00,94.00,94.00,10024
2030,,d,20090226,0.00,95.00,94.00,94.00,4186
2030,,d,20090225,0.00,95.00,94.00,94.00,3650
2030,,d,20090224,0.00,94.00,94.00,94.00,1755
2030,,d,20090222,0.00,94.00,94.00,94.00,1261
2030,,d,20090221,0.00,94.00,94.00,94.00,860
2030,,d,20090220,0.00,94.00,91.00,94.00,907
2030,,d,20090219,0.00,99.00,94.00,94.00,101600
2030,,d,20090218,0.00,101.00,101.00,101.00,1849
2030,,d,20090217,0.00,112.00,101.00,101.00,26118
2030,,d,20090215,0.00,112.00,112.00,112.00,2291
2030,,d,20090214,0.00,112.00,112.00,112.00,1350
2030,,d,20090213,0.00,125.00,112.50,112.50,100000
2030,,d,20090206,0.00,136.00,112.50,125.00,920433
2030,,d,20090205,0.00,132.00,120.00,125.00,19022
2030,,d,20090204,0.00,120.00,120.00,120.00,1696
2030,,d,20090203,0.00,120.00,120.00,120.00,3333
2030,,d,20090202,0.00,121.00,111.00,118.00,52308
2030,,d,20090201,0.00,121.00,109.00,110.00,34399
2030,,d,20090131,0.00,116.00,110.00,110.00,17579
2030,,d,20090130,0.00,116.00,107.00,107.00,31185
2030,,d,20090129,0.00,115.00,105.50,105.50,22295
2030,,d,20090128,0.00,106.00,106.00,106.00,21369
2030,,d,20090127,0.00,108.00,104.00,104.00,29173
2030,,d,20090126,0.00,112.00,103.00,103.00,1081456
2030,,d,20090125,0.00,110.00,102.00,102.00,177467
2030,,d,20090124,0.00,102.00,102.00,102.00,7448
2030,,d,20090123,0.00,103.00,102.00,102.00,19209
2030,,d,20090119,0.00,115.00,94.50,102.00,208506
2030,,d,20090118,0.00,105.00,105.00,105.00,14109
2030,,d,20090117,0.00,105.00,105.00,105.00,9658
2030,,d,20090111,0.00,99.00,99.00,99.00,9777
2030,,d,20090110,0.00,99.25,90.25,99.25,4750
2030,,d,20090109,0.00,90.25,90.25,90.25,7115
2030,,d,20090108,0.00,82.25,82.25,82.25,4000
2030,,d,20090107,0.00,75.75,75.75,75.75,2000
2030,,d,20090103,0.00,59.25,59.20,59.25,3455
2030,,d,20090102,0.00,53.95,53.95,53.95,870
2030,,d,20090101,0.00,49.15,49.15,49.15,310
2030,,d,20081231,0.00,44.75,44.75,44.75,340
2030,,d,20081229,0.00,40.75,40.75,40.75,775
2030,,d,20081228,0.00,37.15,37.15,37.15,405
2030,,d,20081223,0.00,33.85,33.85,33.85,4146
2030,,d,20081221,0.00,30.85,30.85,30.85,487
2030,,d,20081219,0.00,28.15,28.15,28.15,224734
2030,,d,20081218,0.00,25.65,25.65,25.65,2000
2030,,d,20081217,0.00,23.35,23.35,23.35,650
2030,,d,20081215,0.00,21.25,21.25,21.25,900
2030,,d,20081214,0.00,19.35,19.35,19.35,1163
2030,,d,20081213,0.00,17.60,17.60,17.60,1698
2030,,d,20081212,0.00,16.00,16.00,16.00,44911
2030,,d,20081208,0.00,14.55,14.55,14.55,1035
2030,,d,20081207,0.00,13.25,13.25,13.25,12122
2030,,d,20081206,0.00,12.05,12.05,12.05,1250
2030,,d,20081205,0.00,11.00,10.00,11.00,5486483
2030,,d,20081118,0.00,11.00,11.00,10.00,1000
2030,,d,20081103,0.00,95.50,95.50,95.50,50000
2030,,d,20081022,0.00,89.75,89.75,89.75,50000
2030,,d,20081021,0.00,99.50,99.50,99.50,18080
2030,,d,20081013,0.00,90.50,90.50,90.50,28208
2030,,d,20081012,0.00,111.00,100.50,100.50,20000
2030,,d,20081011,0.00,111.50,111.50,111.50,6508
2030,,d,20081009,0.00,151.25,123.75,123.75,15325
2030,,d,20081008,0.00,168.00,137.50,137.50,30857
2030,,d,20081007,0.00,185.75,152.75,152.75,15028
2030,,d,20081006,0.00,187.00,153.00,169.00,27959
2030,,d,20081005,0.00,185.00,168.00,170.00,85899
2030,,d,20080929,0.00,201.00,168.50,169.00,136160
2030,,d,20080928,0.00,218.75,180.00,187.00,148807
2030,,d,20080927,0.00,235.00,195.00,199.00,484921
2030,,d,20080917,0.00,190.00,190.00,190.00,180000
2030,,d,20080916,0.00,179.50,179.50,179.50,4000
2030,,d,20080915,0.00,199.00,199.00,199.00,51320
2030,,d,20080914,0.00,205.00,171.00,199.00,11600
2030,,d,20080913,0.00,190.00,159.00,190.00,2435644
2030,,d,20080912,0.00,198.00,175.00,175.25,282606
2030,,d,20080911,0.00,180.00,162.00,180.00,1045780
2030,,d,20080910,0.00,220.00,180.00,180.00,663203
2030,,d,20080726,0.00,199.00,180.00,199.00,30502
2030,,d,20080708,0.00,185.50,185.50,185.50,90500
2030,,d,20080630,0.00,190.00,190.00,190.00,3718
2030,,d,20080629,0.00,191.00,190.00,190.00,352724
2030,,d,20080628,0.00,199.00,191.00,192.00,5256630
2030,,d,20080627,0.00,210.00,191.50,192.50,5046548
2030,,d,20080626,0.00,191.00,191.00,191.00,47500
2030,,d,20080625,0.00,191.00,191.00,191.00,20000
2030,,d,20080623,0.00,190.00,190.00,190.00,227999
2030,,d,20080622,0.00,194.00,190.00,190.00,1833696
2030,,d,20080621,0.00,194.00,179.00,194.00,249363
2030,,d,20080620,0.00,197.25,176.00,180.00,58000
2030,,d,20080619,0.00,192.50,175.00,180.00,1097650
2030,,d,20080618,0.00,180.00,166.00,175.00,1541465
2030,,d,20080617,0.00,177.75,156.25,177.75,600199
2030,,d,20080616,0.00,171.00,170.00,170.00,50054
2030,,d,20080615,0.00,188.00,171.00,171.00,1260489
2030,,d,20080614,0.00,190.00,160.50,190.00,1385402
2030,,d,20080613,0.00,217.75,178.25,178.25,2626980
2030,,d,20080612,0.00,219.00,198.00,198.00,1429059
2030,,d,20080606,0.00,206.75,169.25,196.00,4895836
2030,,d,20080605,0.00,188.00,154.00,188.00,5646783
2030,,d,20080604,0.00,180.00,154.00,171.00,2250094
2030,,d,20080603,0.00,173.00,151.25,171.00,77131
2030,,d,20080601,0.00,173.00,151.25,167.00,9144100
2030,,d,20080531,0.00,158.25,129.75,158.25,10998124
2030,,d,20080530,0.00,144.00,118.00,144.00,5173471
2030,,d,20080529,0.00,131.00,126.00,131.00,297156
2030,,d,20080528,0.00,142.00,128.75,128.75,1164509
2030,,d,20080527,0.00,143.00,143.00,143.00,56078
2030,,d,20080526,0.00,157.00,143.00,143.00,14668
2030,,d,20080525,0.00,192.00,157.50,157.50,14100
2030,,d,20080523,0.00,178.00,158.00,175.00,36300
2030,,d,20080522,0.00,192.00,175.00,175.00,890
2030,,d,20080521,0.00,185.00,152.25,175.00,423411
2030,,d,20080520,0.00,177.00,156.00,169.00,55775
2030,,d,20080519,0.00,181.00,164.00,164.00,10926
2030,,d,20080518,0.00,170.00,160.00,165.00,12000
2030,,d,20080517,0.00,161.00,159.00,159.00,3594
2030,,d,20080516,0.00,164.00,160.00,161.00,6637
2030,,d,20080515,0.00,160.00,145.00,160.00,19029
2030,,d,20080514,0.00,171.00,160.00,160.00,23164
2030,,d,20080513,0.00,177.00,145.00,174.00,5303
2030,,d,20080512,0.00,161.00,159.00,161.00,30735
2030,,d,20080511,0.00,146.50,146.50,146.50,8884
2030,,d,20080510,0.00,140.00,133.25,133.25,11627
2030,,d,20080509,0.00,144.75,137.25,139.75,8824
2030,,d,20080508,0.00,152.50,152.25,152.50,1000
2030,,d,20080505,0.00,170.00,169.00,169.00,202911
2030,,d,20080502,0.00,171.00,142.25,170.00,167012
2030,,d,20080501,0.00,158.00,138.00,158.00,57500
2030,,d,20080430,0.00,159.00,143.75,143.75,31795
2030,,d,20080429,0.00,159.50,152.00,159.50,3000
2030,,d,20080428,0.00,158.00,139.00,158.00,60991
2030,,d,20080427,0.00,154.00,144.00,144.00,38040
2030,,d,20080426,0.00,154.00,144.00,154.00,39293
2030,,d,20080424,0.00,152.00,144.00,144.00,30454
2030,,d,20080423,0.00,153.00,145.00,152.00,61166
2030,,d,20080422,0.00,165.00,153.00,153.00,114250
2030,,d,20080421,0.00,169.00,152.75,168.75,55710
2030,,d,20080420,0.00,169.75,153.00,169.50,17857
2030,,d,20080419,0.00,169.75,164.50,169.75,11155
2030,,d,20080418,0.00,165.00,160.00,160.00,134206
2030,,d,20080417,0.00,178.00,165.00,165.00,50289
2030,,d,20080416,0.00,178.00,150.00,178.00,99489
2030,,d,20080415,0.00,162.00,148.00,162.00,159002
2030,,d,20080414,0.00,159.00,148.25,148.25,16023
2030,,d,20080413,0.00,159.00,153.00,158.00,212310
2030,,d,20080412,0.00,166.00,150.00,153.00,125581
2030,,d,20080411,0.00,174.00,151.00,155.00,197589
2030,,d,20080410,0.00,159.50,145.00,159.50,109965
2030,,d,20080409,0.00,152.00,142.00,145.00,138781
2030,,d,20080408,0.00,142.00,142.00,142.00,13108
2030,,d,20080407,0.00,171.50,140.50,142.00,84745
2030,,d,20080406,0.00,156.00,128.00,156.00,280327
2030,,d,20080405,0.00,151.00,136.00,142.00,4023326
2030,,d,20080404,0.00,181.00,151.00,151.00,277173
2030,,d,20080403,0.00,184.00,167.75,167.75,158131
2030,,d,20080402,0.00,187.00,186.25,186.25,477762
2030,,d,20070115,0.00,187.00,187.00,187.00,842
2030,,d,20070114,0.00,206.75,170.00,170.00,153090
2030,,d,20070113,0.00,227.50,186.50,188.00,16536
2040,,d,20120204,138.75,138.75,138.75,138.75,180000
2040,,d,20120203,130.25,134.50,130.00,134.50,220295
2040,,d,20120202,130.00,130.00,130.00,130.00,150
2040,,d,20120201,130.25,143.00,117.00,143.00,2180960
2040,,d,20120131,135.00,142.00,124.50,130.00,906331
2040,,d,20120130,130.25,135.00,126.00,135.00,696586
2040,,d,20120129,127.25,135.00,125.50,130.00,634462
2040,,d,20120128,128.50,130.00,120.00,127.00,1404274
2040,,d,20120127,125.00,132.00,125.00,125.00,751191
2040,,d,20120126,0.00,0.00,0.00,0.00,0
2040,,d,20120125,129.75,129.75,129.25,129.75,3001
2040,,d,20120124,125.00,137.75,121.00,129.25,875336
2040,,d,20120123,124.50,139.25,117.00,133.25,2666789
2040,,d,20120122,123.75,127.75,116.75,127.75,462198
2040,,d,20120121,125.00,125.00,116.00,125.00,499442
2040,,d,20120120,130.00,140.00,117.00,117.00,602050
2040,,d,20120119,130.00,130.00,126.00,130.00,172221
2040,,d,20120118,124.00,128.25,124.00,128.25,171110
2040,,d,20120117,128.75,130.75,123.25,124.75,122257
2040,,d,20120116,127.00,138.00,127.00,132.75,138055
2040,,d,20120115,126.00,137.50,124.50,126.50,245288
2040,,d,20120114,123.25,149.25,122.25,125.00,318602
2040,,d,20120113,124.50,135.75,124.50,135.75,139282
2040,,d,20120112,125.75,137.25,125.75,137.25,143933
2040,,d,20120111,0.00,0.00,0.00,0.00,0
2040,,d,20120110,136.75,136.75,136.75,136.75,2058418
2040,,d,20120109,106.00,127.75,106.00,124.50,680843
2040,,d,20120108,111.00,124.25,111.00,116.75,506536
2040,,d,20120107,106.75,129.75,106.75,113.25,210754
2040,,d,20120106,112.75,118.25,112.75,118.25,8246
2040,,d,20120105,115.00,138.00,115.00,115.00,176535
2040,,d,20120104,0.00,0.00,0.00,0.00,0
2040,,d,20120103,127.00,127.00,127.00,127.00,126334
2040,,d,20120102,125.75,133.00,115.50,115.50,152610
2040,,d,20120101,0.00,0.00,0.00,0.00,0
2040,,d,20111231,123.00,123.00,123.00,123.00,235966
2040,,d,20111230,112.00,112.00,112.00,112.00,1000
2040,,d,20111229,94.75,114.25,94.75,114.25,191114
2040,,d,20111228,119.00,119.00,104.00,104.00,57192
2040,,d,20111227,131.00,131.00,110.75,113.75,59725
2040,,d,20111226,0.00,0.00,0.00,0.00,0
2040,,d,20111225,123.00,123.00,123.00,123.00,900
2040,,d,20111224,121.75,121.75,112.25,112.25,116545
2040,,d,20111223,116.00,116.00,110.75,110.75,36108
2040,,d,20111222,0.00,0.00,0.00,0.00,0
2040,,d,20111221,110.00,110.00,101.00,106.00,263847
2040,,d,20111220,111.00,111.00,111.00,111.00,22327
2040,,d,20111219,110.00,121.00,102.00,111.00,151050
2040,,d,20111218,95.75,110.00,95.75,110.00,280212
2040,,d,20111217,105.25,105.25,96.00,100.00,168081
2040,,d,20111216,101.25,106.00,100.75,106.00,132111
2040,,d,20111215,101.50,105.00,100.00,100.00,416931
2040,,d,20111214,0.00,0.00,0.00,0.00,0
2040,,d,20111213,108.50,108.50,108.50,108.50,10000
2040,,d,20111212,114.00,114.00,108.25,108.25,7240
2040,,d,20111211,0.00,0.00,0.00,0.00,0
2040,,d,20111210,105.50,113.50,105.50,110.00,68876
2040,,d,20111209,99.25,107.75,99.25,107.75,112272
2040,,d,20111208,101.50,101.50,101.50,101.50,5101
2040,,d,20111207,119.00,119.00,110.50,110.50,32665
2040,,d,20111206,120.75,125.00,113.00,119.75,65376
2040,,d,20111205,113.75,125.00,113.00,122.25,93680
2040,,d,20111204,116.00,125.00,115.00,125.00,46529
2040,,d,20111203,95.75,116.00,95.75,116.00,201773
2040,,d,20111202,0.00,0.00,0.00,0.00,0
2040,,d,20111201,106.00,106.00,106.00,106.00,37291
2040,,d,20111130,105.75,105.75,105.75,105.75,16021
2040,,d,20111129,0.00,0.00,0.00,0.00,0
2040,,d,20111128,111.25,120.00,111.25,115.00,87932
2040,,d,20111127,0.00,0.00,0.00,0.00,0
2040,,d,20111126,119.75,119.75,114.00,114.00,41839
2040,,d,20111125,104.00,115.00,104.00,115.00,59800
2040,,d,20111124,104.00,104.00,104.00,0.00,1
2040,,d,20111123,94.25,114.75,94.25,114.75,1838752
2040,,d,20111122,104.00,104.50,104.00,104.50,2000
2040,,d,20111121,88.25,95.00,78.75,95.00,13817
2040,,d,20111120,94.00,94.00,86.50,86.50,90333
2040,,d,20111119,96.00,96.00,96.00,96.00,15085
2040,,d,20111118,104.25,104.25,96.50,99.75,20421
2040,,d,20111117,112.00,112.00,101.00,105.50,49232
2040,,d,20111116,109.25,112.00,109.25,112.00,6185
2040,,d,20111115,106.25,111.25,95.00,102.00,71642
2040,,d,20111114,100.75,110.25,96.00,101.25,70583
2040,,d,20111113,110.25,120.00,99.50,105.50,303022
2040,,d,20111112,109.25,109.25,101.25,109.25,264856
2040,,d,20111111,100.00,108.75,100.00,108.75,83429
2040,,d,20111110,93.50,99.00,91.25,99.00,255003
2040,,d,20111109,85.50,94.00,82.00,94.00,249248
2040,,d,20111108,75.00,85.50,75.00,85.50,174626
2040,,d,20111107,81.25,82.75,81.25,82.75,209071
2040,,d,20111106,80.50,89.00,80.50,89.00,454575
2040,,d,20111105,88.00,88.00,73.25,88.00,672981
2040,,d,20111104,85.25,85.25,70.50,80.00,422660
2040,,d,20111103,86.50,89.00,74.00,77.50,292616
2040,,d,20111102,61.00,108.00,51.00,82.00,230266
2040,,d,20111101,100.25,110.00,96.50,10.00,362913
2040,,d,20111031,104.00,104.00,104.00,104.00,65725
2040,,d,20111030,100.50,100.50,100.50,100.50,15512
2040,,d,20111029,102.50,102.50,100.25,100.25,91226
2040,,d,20111028,106.75,113.50,97.75,98.25,124887
2040,,d,20111027,102.50,120.75,102.50,106.75,227907
2040,,d,20111026,0.00,0.00,0.00,0.00,0
2040,,d,20111025,0.00,0.00,0.00,0.00,0
2040,,d,20111024,0.00,0.00,0.00,0.00,0
2040,,d,20111023,0.00,0.00,0.00,0.00,0
2040,,d,20111022,0.00,0.00,0.00,0.00,0
2040,,d,20111021,0.00,0.00,0.00,0.00,0
2040,,d,20111020,0.00,0.00,0.00,0.00,0
2040,,d,20111019,0.00,0.00,0.00,0.00,0
2040,,d,20111018,0.00,0.00,0.00,0.00,0
2040,,d,20111017,0.00,0.00,0.00,0.00,0
2040,,d,20111016,0.00,0.00,0.00,0.00,0
2040,,d,20111012,112.00,122.00,111.00,111.00,74847
2040,,d,20101205,113.75,121.00,110.00,111.00,145826
2040,,d,20101204,110.25,110.25,110.25,110.25,16049
2040,,d,20101203,111.00,121.50,110.00,110.00,181144
2040,,d,20101202,119.50,130.75,110.50,110.50,146258
2040,,d,20101201,0.00,0.00,0.00,0.00,0
2040,,d,20101123,118.00,119.00,100.75,119.00,240441
2040,,d,20101122,114.00,128.00,109.00,109.00,67737
2040,,d,20101121,0.00,0.00,0.00,0.00,0
2040,,d,20101120,0.00,0.00,0.00,0.00,0
2040,,d,20101119,0.00,0.00,0.00,0.00,0
2040,,d,20101118,0.00,0.00,0.00,0.00,0
2040,,d,20101117,0.00,0.00,0.00,0.00,0
2040,,d,20101116,0.00,0.00,0.00,0.00,0
2040,,d,20101115,0.00,0.00,0.00,0.00,0
2040,,d,20101114,0.00,0.00,0.00,0.00,0
2040,,d,20101113,0.00,0.00,0.00,0.00,0
2040,,d,20101112,127.00,127.00,117.00,120.50,16677
2040,,d,20101111,0.00,0.00,0.00,0.00,0
2040,,d,20101110,115.25,116.25,115.25,116.25,106029
2040,,d,20101109,119.75,119.75,102.50,105.75,28334
2040,,d,20101108,107.75,124.75,107.75,113.50,97097
2040,,d,20101107,109.75,117.00,109.75,117.00,19351
2040,,d,20101106,120.00,120.00,120.00,120.00,50000
2040,,d,20101105,114.25,129.25,114.25,129.25,12695
2040,,d,20101104,0.00,0.00,0.00,0.00,0
2040,,d,20101103,111.00,121.00,111.00,121.00,98196
2040,,d,20101102,0.00,0.00,0.00,0.00,0
2040,,d,20101101,100.50,110.00,100.50,110.00,69672
2040,,d,20101031,94.75,115.50,94.75,100.00,164832
2040,,d,20101030,0.00,0.00,0.00,0.00,0
2040,,d,20101029,105.00,105.00,105.00,105.00,1300
2040,,d,20101028,96.25,113.00,96.25,105.50,86589
2040,,d,20101027,102.00,102.75,102.00,102.75,38830
2040,,d,20101026,96.75,116.75,96.75,111.75,26336
2040,,d,20101025,0.00,0.00,0.00,0.00,0
2040,,d,20101024,92.25,106.50,92.25,106.50,85856
2040,,d,20101023,0.00,0.00,0.00,0.00,0
2040,,d,20101022,110.75,115.00,95.25,97.00,34343
2040,,d,20101021,121.00,122.25,101.50,104.75,141669
2040,,d,20101020,0.00,0.00,0.00,0.00,0
2040,,d,20101019,111.25,111.25,111.25,111.25,560000
2040,,d,20101018,98.50,107.50,98.50,107.50,42883
2040,,d,20101017,90.00,97.75,90.00,97.75,46484
2040,,d,20101016,98.50,108.00,98.50,98.50,553963
2040,,d,20101015,97.25,98.25,94.25,98.25,34609
2040,,d,20101014,103.00,103.00,100.25,100.25,47775
2040,,d,20101013,95.75,107.50,91.50,100.25,40699
2040,,d,20101012,88.75,100.00,88.75,100.00,134824
2040,,d,20101011,94.25,94.25,94.25,94.25,1416
2040,,d,20101010,101.00,101.00,101.00,101.00,21924
2040,,d,20101009,0.00,0.00,0.00,0.00,0
2040,,d,20101008,93.00,110.00,93.00,104.75,252937
2040,,d,20101007,100.00,100.00,100.00,100.00,9828
2040,,d,20101006,0.00,0.00,0.00,0.00,0
2040,,d,20101005,0.00,0.00,0.00,0.00,0
2040,,d,20101004,91.25,99.00,91.25,99.00,100000
2040,,d,20101003,84.00,90.00,84.00,90.00,571000
2040,,d,20101002,86.00,86.00,78.25,86.00,184333
2040,,d,20101001,77.00,82.25,68.50,78.25,69230
2040,,d,20100930,77.25,81.00,77.25,0.00,44
2040,,d,20100929,75.75,75.75,75.75,75.75,1111
2040,,d,20100928,80.00,84.00,69.50,84.00,600840
2040,,d,20100927,77.00,77.00,77.00,77.00,120000
2040,,d,20100926,72.50,72.50,72.50,72.50,10380
2040,,d,20100925,66.00,66.00,66.00,66.00,228
2040,,d,20100924,60.00,60.00,60.00,60.00,30608
2040,,d,20100923,66.75,66.75,54.75,54.75,121804
2040,,d,20100922,60.75,60.75,60.75,60.75,500
2040,,d,20100921,67.50,67.50,67.50,67.50,15397
2040,,d,20100920,0.00,0.00,0.00,0.00,0
2040,,d,20100919,61.00,61.50,61.00,61.50,11059
2040,,d,20100918,56.00,56.00,56.00,56.00,500
2040,,d,20100917,62.00,62.00,62.00,62.00,25304
2040,,d,20100916,63.50,68.75,56.50,56.50,20592
2040,,d,20100915,62.75,62.75,62.75,62.75,500
2040,,d,20100914,0.00,0.00,0.00,0.00,0
2040,,d,20100913,69.50,69.50,69.50,69.50,4389
2040,,d,20100912,0.00,0.00,0.00,0.00,0
2040,,d,20100911,0.00,0.00,0.00,0.00,0
2040,,d,20100910,0.00,0.00,0.00,0.00,0
2040,,d,20100909,0.00,0.00,0.00,0.00,0
2040,,d,20100908,77.25,77.25,63.25,63.25,23233
2040,,d,20100907,79.00,85.75,70.25,70.25,28616
2040,,d,20100906,88.00,92.50,78.00,78.00,9000
2040,,d,20100905,89.00,89.00,86.50,86.50,4446
2040,,d,20100904,91.75,105.50,91.75,96.00,270458
2040,,d,20100903,103.50,111.00,93.75,96.00,67937
2040,,d,20100902,117.75,126.50,104.00,104.00,16121
2040,,d,20100901,105.25,115.50,94.50,115.50,44807
2040,,d,20100831,119.25,124.50,105.00,105.00,89870
2040,,d,20100830,116.50,116.50,116.50,116.50,52823
2040,,d,20100829,0.00,0.00,0.00,0.00,0
2040,,d,20100828,116.50,116.50,116.50,116.50,34427
2040,,d,20100827,0.00,0.00,0.00,0.00,0
2040,,d,20100826,106.00,106.00,106.00,106.00,250
2040,,d,20100825,110.25,117.75,110.25,117.75,10000
2040,,d,20100824,120.00,120.00,107.25,107.25,14000
2040,,d,20100823,114.25,119.00,114.25,119.00,10505
2040,,d,20100822,0.00,0.00,0.00,0.00,0
2040,,d,20100821,109.50,110.50,109.50,110.50,4411
2040,,d,20100820,112.00,112.00,112.00,112.00,123456
2040,,d,20100819,0.00,0.00,0.00,0.00,0
2040,,d,20100818,124.50,124.50,122.50,122.50,5166
2040,,d,20100817,0.00,0.00,0.00,0.00,0
2040,,d,20100816,122.00,126.00,122.00,126.00,9059
2040,,d,20100815,0.00,0.00,0.00,0.00,0
2040,,d,20100814,119.75,119.75,119.75,119.75,4458
2040,,d,20100813,120.00,120.00,120.00,120.00,139442
2040,,d,20100812,114.25,117.75,109.25,109.25,26267
2040,,d,20100811,113.00,119.50,113.00,114.00,170216
2040,,d,20100810,125.25,134.50,115.00,115.00,31556
2040,,d,20100809,116.00,125.00,116.00,125.00,201000
2040,,d,20100808,113.00,114.00,113.00,114.00,185000
2040,,d,20100807,95.25,103.75,95.25,103.75,11385
2040,,d,20100806,95.25,104.50,85.75,95.00,152116
2040,,d,20100805,105.25,114.75,95.00,95.00,85176
2040,,d,20100804,115.25,123.50,104.75,104.75,124305
2040,,d,20100803,0.00,0.00,0.00,113.25,0
2040,,d,20100802,108.25,113.25,99.00,113.25,159526
2040,,d,20100801,99.25,103.00,90.00,103.00,1920692
2040,,d,20100731,95.25,95.25,95.25,95.25,7698
2040,,d,20100730,92.00,99.00,92.00,97.00,43618
2040,,d,20100729,93.25,99.50,93.25,93.75,14019
2040,,d,20100728,95.50,103.50,93.00,93.00,31100
2040,,d,20100727,90.00,107.25,90.00,95.00,112150
2040,,d,20100726,91.75,99.50,91.50,99.50,28936
2040,,d,20100725,85.00,91.50,85.00,91.50,27070
2040,,d,20100724,91.25,100.00,82.75,91.00,72301
2040,,d,20100723,90.00,91.00,90.00,91.00,15269
2040,,d,20100722,92.50,101.00,90.00,99.50,267530
2040,,d,20100721,105.50,105.50,87.00,92.25,3907530
2040,,d,20100720,97.25,97.25,96.00,96.00,2942
2040,,d,20100719,98.25,98.25,97.25,97.25,12380
2040,,d,20100718,91.50,95.00,91.50,91.50,62328
2040,,d,20100717,104.75,104.75,94.25,94.25,50526
2040,,d,20100716,98.25,106.75,98.00,103.75,251817
2040,,d,20100715,114.25,114.25,97.00,97.75,10639
2040,,d,20100714,108.75,108.75,107.50,107.50,9497
2040,,d,20100713,113.00,113.00,95.75,100.25,38806
2040,,d,20100712,100.25,108.25,100.25,105.75,4797
2040,,d,20100711,100.75,110.00,97.75,99.50,29093
2040,,d,20100710,100.50,100.50,100.50,100.50,3571
2040,,d,20100709,105.25,110.00,105.00,110.00,30741
2040,,d,20100708,121.00,121.00,102.00,102.00,155472
2040,,d,20100707,107.75,117.75,107.75,112.00,13206
2040,,d,20100706,0.00,0.00,0.00,107.75,0
2040,,d,20100705,98.00,107.75,98.00,107.75,123927
2040,,d,20100704,107.25,116.75,96.75,98.75,76359
2040,,d,20100703,105.00,107.25,102.75,107.00,68852
2040,,d,20100702,100.75,115.00,98.50,105.00,4223160
2040,,d,20100701,105.75,108.50,105.75,108.50,1118232
2040,,d,20100630,117.00,117.75,117.00,117.50,1498628
2040,,d,20100629,134.00,134.00,110.00,130.00,2964
2040,,d,20100628,122.00,122.00,122.00,122.00,500
2040,,d,20100627,102.00,111.50,102.00,111.50,3420411
2040,,d,20100626,101.50,112.25,101.50,101.50,540601
2040,,d,20100623,95.00,102.50,86.50,102.25,2190808
2040,,d,20100622,92.25,99.25,92.25,93.75,1565434
2040,,d,20100621,98.25,117.75,98.25,102.00,2129885
2040,,d,20100620,90.25,110.00,90.25,107.75,3696081
2040,,d,20100619,102.00,102.00,100.00,100.00,650000
2040,,d,20100618,104.50,104.50,102.00,102.00,1332946
2040,,d,20100617,90.25,109.00,90.25,108.50,2213390
2040,,d,20100616,84.75,100.25,84.00,100.25,1410956
2040,,d,20100615,88.00,93.25,80.75,93.00,6368560
2040,,d,20100614,95.00,96.75,79.25,86.00,5510676
2040,,d,20100613,85.50,99.75,85.50,88.00,1190924
2040,,d,20100612,95.50,102.25,85.00,92.25,702215
2040,,d,20100611,94.00,94.00,94.00,94.00,122931
2040,,d,20100610,79.00,94.75,78.25,92.50,595370
2040,,d,20100531,86.00,86.50,86.00,86.50,92000
2040,,d,20100530,90.75,94.00,80.75,85.75,140364
2040,,d,20100526,77.00,89.00,77.00,89.00,274442
2040,,d,20100524,81.75,82.25,81.75,82.25,36647
2040,,d,20100522,95.00,103.00,87.25,90.25,148906
2040,,d,20100521,93.25,95.75,93.25,95.75,29068
2040,,d,20100519,95.25,99.00,91.50,99.00,51049
2040,,d,20100518,95.25,95.25,95.25,95.25,52203
2040,,d,20100517,92.75,98.25,92.75,98.25,69944
2040,,d,20100515,106.00,106.00,88.50,93.75,295034
2040,,d,20100514,102.00,102.00,94.75,97.75,132155
2040,,d,20100512,103.75,104.75,103.75,104.75,29959
2040,,d,20100510,107.75,110.00,107.75,110.00,20000
2040,,d,20100508,111.00,111.00,100.50,107.50,27097
2040,,d,20100506,108.50,111.25,108.50,111.25,19838
2040,,d,20100505,119.75,119.75,119.75,119.75,6555
2040,,d,20100504,120.50,120.50,120.00,120.00,37522
2040,,d,20100503,126.00,126.00,126.00,126.00,22200
2040,,d,20100502,123.75,123.75,121.00,121.00,35236
2040,,d,20100501,117.00,117.00,115.25,115.25,106238
2040,,d,20100430,114.00,114.00,111.75,111.75,201333
2040,,d,20100429,109.50,109.50,109.00,109.00,61979
2040,,d,20100428,110.50,110.50,109.50,109.50,62601
2040,,d,20100427,105.25,110.75,105.00,110.50,155853
2040,,d,20100425,102.75,102.75,92.75,101.00,384006
2040,,d,20100424,110.50,120.50,99.50,102.50,275317
2040,,d,20100422,111.00,111.00,110.25,110.25,243828
2040,,d,20100421,102.50,104.75,102.50,104.75,120367
2040,,d,20100420,102.25,106.75,102.25,106.75,186014
2040,,d,20100419,119.25,119.25,111.00,111.00,156523
2040,,d,20100418,106.75,108.50,106.75,108.50,375839
2040,,d,20100417,113.75,124.50,103.25,110.00,43618
2040,,d,20100416,112.00,134.75,112.00,114.25,118755
2040,,d,20100415,118.00,141.00,116.75,123.50,456858
2040,,d,20100414,127.00,128.75,127.00,128.75,167723
2040,,d,20100413,139.00,139.00,138.75,138.75,287227
2040,,d,20100412,141.25,160.25,138.00,138.00,253210
2040,,d,20100411,148.25,151.75,147.25,151.75,209762
2040,,d,20100410,155.25,156.25,155.25,156.25,204150
2040,,d,20100409,165.50,182.00,155.50,159.75,261529
2040,,d,20100408,167.00,180.50,164.75,167.00,308195
2040,,d,20100407,164.25,164.25,164.25,164.25,183889
2040,,d,20100406,155.00,164.75,155.00,164.75,243457
2040,,d,20100404,142.00,155.25,142.00,155.00,21960
2040,,d,20100403,144.25,144.25,141.50,141.50,65718
2040,,d,20100402,131.00,146.00,131.00,131.25,290744
2040,,d,20100401,135.50,135.50,134.75,134.75,225996
2040,,d,20100331,134.25,162.75,133.75,133.75,71713
2040,,d,20100330,139.75,148.50,138.25,148.50,34168
2040,,d,20100329,137.25,139.00,116.50,136.00,250208
2040,,d,20100328,129.25,129.25,127.00,127.00,8279
2040,,d,20100327,120.00,134.00,118.25,118.25,237407
2040,,d,20100326,122.25,122.50,122.25,122.50,393561
2040,,d,20100325,114.25,124.75,114.25,124.75,8947
2040,,d,20100324,96.00,115.25,96.00,113.75,284885
2040,,d,20100323,89.25,108.00,89.25,106.50,4329
2040,,d,20100322,91.75,111.50,91.75,98.25,205750
2040,,d,20100321,123.50,123.50,101.50,101.50,117716
2040,,d,20100320,136.25,136.25,111.75,112.75,194004
2040,,d,20100319,107.25,124.25,101.75,124.00,532285
2040,,d,20100318,94.25,113.00,94.25,113.00,83779
2040,,d,20100317,95.00,104.75,86.00,104.50,56820
2040,,d,20100316,88.25,95.25,80.00,95.25,30909
2040,,d,20100315,77.50,88.50,77.50,88.50,41273
2040,,d,20100314,75.00,80.50,75.00,80.50,197588
2040,,d,20100313,79.50,83.00,79.50,83.00,18557
2040,,d,20100311,88.25,96.75,80.00,82.75,102322
2040,,d,20100310,72.50,88.25,72.50,88.25,102508
2040,,d,20100309,73.50,80.25,73.50,80.25,14799
2040,,d,20100308,75.25,80.25,75.25,80.25,19539
2040,,d,20100307,74.50,82.50,74.50,82.50,23618
2040,,d,20100305,80.50,82.25,80.50,82.25,10623
2040,,d,20100304,94.75,95.50,86.00,88.75,12180
2040,,d,20100303,101.25,101.25,94.50,94.50,20101
2040,,d,20100302,106.50,106.50,96.75,101.25,22518
2040,,d,20100301,100.75,107.50,100.75,107.50,5043
2040,,d,20100228,110.75,110.75,102.00,109.50,9879
2040,,d,20100226,107.75,116.50,107.75,111.75,6508
2040,,d,20100225,118.00,118.00,117.50,117.50,3432
2040,,d,20100224,131.25,131.25,108.25,118.00,4533
2040,,d,20100223,117.00,128.50,105.50,119.50,512228
2040,,d,20100222,97.00,117.50,97.00,117.00,40414
2040,,d,20100221,107.00,107.00,106.75,107.00,27701
2040,,d,20100220,133.25,159.50,133.25,118.50,50185
2040,,d,20100219,131.50,147.50,126.00,147.50,355988
2040,,d,20100218,128.50,137.00,112.75,136.00,1161533
2040,,d,20100217,125.25,133.25,124.75,124.75,492704
2040,,d,20100216,122.00,132.75,122.00,125.00,218463
2040,,d,20100215,122.00,131.50,110.00,121.00,832280
2040,,d,20100214,116.25,126.75,116.25,121.50,470312
2040,,d,20100213,107.50,115.75,98.25,115.75,680234
2040,,d,20100212,125.75,126.50,105.25,107.25,447782
2040,,d,20100211,116.00,116.00,116.00,116.00,3225
2040,,d,20100210,114.50,114.75,105.50,105.50,83495
2040,,d,20100206,0.00,0.00,0.00,104.75,0
2040,,d,20100107,0.00,104.75,92.25,104.75,544714
2040,,d,20100106,0.00,95.25,95.25,95.25,51554
2040,,d,20100105,0.00,95.00,95.00,95.00,2211
2040,,d,20100104,0.00,0.00,0.00,93.25,0
2040,,d,20100103,0.00,93.25,93.25,93.25,500
2040,,d,20100102,0.00,93.00,92.25,93.00,96277
2040,,d,20100101,0.00,92.50,89.25,92.25,77050
2040,,d,20091231,0.00,96.00,92.25,92.25,128002
2040,,d,20091230,0.00,94.00,91.00,93.75,977157
2040,,d,20091229,0.00,91.00,91.00,91.00,2000
2040,,d,20091228,0.00,90.00,90.00,90.00,79284
2040,,d,20091227,0.00,90.00,90.00,90.00,2000
2040,,d,20091226,0.00,90.25,74.25,90.25,890007
2040,,d,20091225,0.00,82.75,82.00,82.25,534629
2040,,d,20091224,0.00,0.00,0.00,84.25,0
2040,,d,20091223,0.00,85.50,84.25,84.25,496
2040,,d,20091222,0.00,89.00,84.25,84.25,500
2040,,d,20091221,0.00,84.00,81.00,84.00,2550
2040,,d,20091220,0.00,90.00,81.00,81.00,16007
2040,,d,20091219,0.00,90.00,83.25,90.00,6700
2040,,d,20091218,0.00,97.50,83.00,83.00,132280
2040,,d,20091217,0.00,101.50,90.75,92.00,875902
2040,,d,20091216,0.00,95.50,87.50,95.50,435446
2040,,d,20091215,0.00,90.00,84.25,90.00,408985
2040,,d,20091214,0.00,91.00,85.00,90.00,6957
2040,,d,20091213,0.00,0.00,0.00,91.00,0
2040,,d,20091212,0.00,91.00,75.25,91.00,205211
2040,,d,20091211,0.00,83.75,74.50,83.00,11469
2040,,d,20091210,0.00,84.75,77.00,80.00,41187
2040,,d,20091209,0.00,86.75,71.25,84.75,171401
2040,,d,20091208,0.00,79.75,67.50,79.00,155829
2040,,d,20091207,0.00,91.25,74.75,74.75,30377
2040,,d,20091206,0.00,83.00,75.00,83.00,22960
2040,,d,20091205,0.00,77.00,77.00,77.00,932
2040,,d,20091204,0.00,77.00,69.75,77.00,56250
2040,,d,20091203,0.00,0.00,0.00,77.50,0
2040,,d,20091202,0.00,77.50,70.50,77.50,28510
2040,,d,20091201,0.00,77.00,70.00,70.50,5510
2040,,d,20091130,0.00,76.50,69.00,70.00,204681
2040,,d,20091129,0.00,69.75,69.75,69.75,139334
2040,,d,20091128,0.00,0.00,0.00,70.00,0
2040,,d,20091127,0.00,0.00,0.00,70.00,0
2040,,d,20091126,0.00,0.00,0.00,70.00,0
2040,,d,20091125,0.00,70.00,67.00,70.00,97097
2040,,d,20091124,0.00,72.50,66.00,70.00,32050
2040,,d,20091123,0.00,0.00,0.00,66.00,0
2040,,d,20091122,0.00,73.50,66.00,66.00,301410
2040,,d,20091121,0.00,67.00,65.25,67.00,97296
2040,,d,20091120,0.00,74.00,67.00,67.00,22755
2040,,d,20091119,0.00,0.00,0.00,74.00,0
2040,,d,20091118,0.00,74.00,74.00,74.00,3281
2040,,d,20091116,0.00,75.00,67.50,74.75,21114
2040,,d,20091115,0.00,75.00,63.00,75.00,24396
2040,,d,20091114,0.00,70.00,69.00,70.00,6444
2040,,d,20091113,0.00,70.00,70.00,70.00,1339
2040,,d,20091112,0.00,70.00,70.00,70.00,1782
2040,,d,20091111,0.00,70.00,69.25,70.00,97867
2040,,d,20091110,0.00,75.00,70.00,70.00,5544
2040,,d,20091109,0.00,74.00,67.00,70.00,23892
2040,,d,20091108,0.00,74.00,69.00,74.00,122777
2040,,d,20091107,0.00,75.00,69.00,69.00,15230
2040,,d,20091106,0.00,76.00,76.00,76.00,2598
2040,,d,20091105,0.00,76.00,76.00,76.00,1790
2040,,d,20091104,0.00,76.00,68.75,76.00,16741
2040,,d,20091103,0.00,84.00,76.25,76.25,66294
2040,,d,20091102,0.00,93.00,84.50,84.50,137081
2040,,d,20091101,0.00,93.75,93.75,93.75,39311
2040,,d,20091031,0.00,91.25,79.00,91.25,79906
2040,,d,20091030,0.00,83.00,77.00,83.00,46286
2040,,d,20091029,0.00,80.00,73.00,80.00,30008
2040,,d,20091028,0.00,75.00,69.00,75.00,13900
2040,,d,20091027,0.00,69.00,69.00,69.00,475
2040,,d,20091026,0.00,69.25,69.00,69.25,18220
2040,,d,20091025,0.00,72.00,69.00,69.00,9500
2040,,d,20091024,0.00,79.00,68.00,72.00,244620
2040,,d,20091023,0.00,0.00,0.00,72.00,0
2040,,d,20091022,0.00,72.00,72.00,72.00,164304
2040,,d,20091021,0.00,79.00,72.00,72.00,37046
2040,,d,20091020,0.00,79.00,65.00,72.00,95907
2040,,d,20091019,0.00,72.00,72.00,72.00,19733
2040,,d,20091018,0.00,79.00,72.00,72.00,138938
2040,,d,20091017,0.00,72.00,72.00,72.00,1995
2040,,d,20091016,0.00,0.00,0.00,72.50,0
2040,,d,20091015,0.00,0.00,0.00,72.50,0
2040,,d,20091014,0.00,0.00,0.00,72.50,0
2040,,d,20091013,0.00,0.00,0.00,72.50,0
2040,,d,20091012,0.00,0.00,0.00,72.50,0
2040,,d,20091011,0.00,0.00,0.00,72.50,0
2040,,d,20091010,0.00,0.00,0.00,72.50,0
2040,,d,20091009,0.00,0.00,0.00,72.50,0
2040,,d,20090501,0.00,0.00,0.00,72.50,0
2040,,d,20090424,0.00,76.00,68.00,72.50,778716
2040,,d,20090422,0.00,72.50,65.00,72.50,182253
2040,,d,20090421,0.00,71.00,66.00,66.00,32573
2040,,d,20090420,0.00,85.25,69.75,70.00,565340
2040,,d,20090419,0.00,81.00,77.50,77.50,4908
2040,,d,20090418,0.00,86.75,71.25,86.00,2161683
2040,,d,20090417,0.00,79.00,65.00,79.00,163426
2040,,d,20090416,0.00,72.00,65.00,72.00,17873
2040,,d,20090415,0.00,72.00,65.00,72.00,6976
2040,,d,20090414,0.00,67.00,67.00,72.00,200
2040,,d,20090413,0.00,72.00,69.00,72.00,1001
2040,,d,20090412,0.00,72.00,72.00,72.00,138
2040,,d,20090404,0.00,72.00,65.00,72.00,30635
2040,,d,20090403,0.00,72.00,64.00,72.00,9273
2040,,d,20090402,0.00,69.00,63.00,68.00,205177
2040,,d,20090401,0.00,69.00,63.00,69.00,10846
2040,,d,20090331,0.00,69.00,63.00,69.00,6520
2040,,d,20090330,0.00,69.00,63.00,69.00,36127
2040,,d,20090329,0.00,69.00,62.75,69.00,532235
2040,,d,20090328,0.00,69.50,69.50,69.50,54380
2040,,d,20090327,0.00,77.00,63.00,77.00,261439
2040,,d,20090326,0.00,70.00,61.75,70.00,235454
2040,,d,20090325,0.00,83.00,68.50,68.50,98755
2040,,d,20090324,0.00,76.00,62.50,76.00,343154
2040,,d,20090323,0.00,69.25,57.00,69.25,184575
2040,,d,20090322,0.00,69.00,63.00,63.00,1907401
2040,,d,20090321,0.00,70.00,65.00,69.75,7516
2040,,d,20090320,0.00,72.00,65.00,71.25,194341
2040,,d,20090319,0.00,74.00,66.00,72.00,129364
2040,,d,20090318,0.00,76.00,67.50,72.00,194108
2040,,d,20090317,0.00,77.75,75.00,75.00,9550
2040,,d,20090316,0.00,84.00,69.00,75.00,128324
2040,,d,20090315,0.00,93.50,76.50,76.50,479849
2040,,d,20090314,0.00,87.00,75.00,85.00,787476
2040,,d,20090313,0.00,81.00,73.00,81.00,1332500
2040,,d,20090312,0.00,88.00,81.00,81.00,67755
2040,,d,20090311,0.00,109.50,90.00,90.00,48455
2040,,d,20090310,0.00,100.00,84.50,99.75,2069238
2040,,d,20090309,0.00,103.00,93.75,93.75,1653598
2040,,d,20090308,0.00,104.00,86.25,104.00,757888
2040,,d,20090307,0.00,95.75,78.75,95.75,2087776
2040,,d,20090306,0.00,105.00,87.25,87.25,4226570
2040,,d,20090305,0.00,111.00,96.75,96.75,375502
2040,,d,20090304,0.00,107.25,107.25,107.25,3000
2040,,d,20090303,0.00,119.00,98.00,119.00,408688
2040,,d,20090302,0.00,127.00,104.25,108.75,387002
2040,,d,20090301,0.00,131.00,115.75,115.75,315206
2040,,d,20090228,0.00,153.00,128.50,128.50,97054
2040,,d,20090227,0.00,142.75,118.00,142.75,25355
2040,,d,20090226,0.00,131.00,108.00,131.00,340972
2040,,d,20090225,0.00,146.00,119.75,119.75,291722
2040,,d,20090224,0.00,135.25,110.75,133.00,1522905
2040,,d,20090223,0.00,137.00,113.00,123.00,58778
2040,,d,20090222,0.00,125.25,103.00,125.25,253476
2040,,d,20090221,0.00,114.25,94.00,114.00,623996
2040,,d,20090220,0.00,104.00,90.00,104.00,25451
2040,,d,20090219,0.00,103.25,93.00,95.00,846410
2040,,d,20090218,0.00,94.50,85.00,94.00,181651
2040,,d,20090217,0.00,105.00,86.00,86.00,804303
2040,,d,20090216,0.00,116.00,95.50,95.50,3285354
2040,,d,20090215,0.00,106.50,90.00,106.00,2050450
2040,,d,20090214,0.00,118.50,97.00,97.00,3040448
2040,,d,20090213,0.00,107.75,88.25,107.75,1654720
2040,,d,20090212,0.00,99.00,82.00,98.00,581177
2040,,d,20090211,0.00,90.00,74.00,90.00,207160
2040,,d,20090210,0.00,85.25,77.00,82.00,2141208
2040,,d,20090209,0.00,94.25,77.25,77.50,802846
2040,,d,20090208,0.00,85.75,85.75,85.75,123846
2040,,d,20090207,0.00,78.00,78.00,78.00,10000
2040,,d,20090206,0.00,85.75,71.00,71.00,1519029
2040,,d,20090205,0.00,78.00,70.25,78.00,100560
2040,,d,20090204,0.00,78.00,64.00,78.00,47497
2040,,d,20090203,0.00,86.25,70.75,71.00,829135
2040,,d,20090202,0.00,88.00,78.50,78.50,1204806
2040,,d,20090201,0.00,89.00,81.00,87.00,83423
2040,,d,20090131,0.00,91.00,79.00,89.00,78747
2040,,d,20090130,0.00,94.00,78.50,87.00,537192
2040,,d,20090129,0.00,95.00,87.00,87.00,201500
2040,,d,20090128,0.00,87.00,84.00,87.00,88670
2040,,d,20090127,0.00,85.00,85.00,85.00,2084
2040,,d,20090126,0.00,85.00,79.50,85.00,512587
2040,,d,20090125,0.00,93.50,78.00,85.00,1596630
2040,,d,20090124,0.00,88.00,77.00,85.00,564490
2040,,d,20090123,0.00,85.00,85.00,85.00,21668
2040,,d,20090119,0.00,90.00,84.00,85.00,188792
2040,,d,20090118,0.00,90.00,87.00,90.00,564422
2040,,d,20090117,0.00,96.75,80.00,87.00,844581
2040,,d,20090116,0.00,90.00,88.00,88.00,173377
2040,,d,20090115,0.00,90.00,90.00,90.00,33036
2040,,d,20090111,0.00,106.00,96.00,96.00,1339072
2040,,d,20090110,0.00,107.00,98.00,106.00,312352
2040,,d,20090109,0.00,110.00,101.00,108.00,214228
2040,,d,20090108,0.00,115.00,99.00,112.00,143918
2040,,d,20090107,0.00,110.00,100.00,110.00,497131
2040,,d,20090103,0.00,101.25,91.00,101.25,1096290
2040,,d,20090102,0.00,92.25,80.00,92.25,1739729
2040,,d,20090101,0.00,84.50,70.00,84.00,153922
2040,,d,20081231,0.00,77.00,71.00,77.00,2003934
2040,,d,20081229,0.00,72.50,59.50,70.00,4247743
2040,,d,20081228,0.00,69.00,62.25,66.00,2706483
2040,,d,20081227,0.00,69.00,62.50,69.00,2645500
2040,,d,20081226,0.00,69.25,56.75,69.25,558102
2040,,d,20081225,0.00,70.00,63.00,63.00,58845
2040,,d,20081224,0.00,77.00,69.75,69.75,138073
2040,,d,20081223,0.00,86.00,77.50,77.50,138811
2040,,d,20081222,0.00,86.00,86.00,86.00,1000
2040,,d,20081221,0.00,95.50,78.50,95.50,458462
2040,,d,20081220,0.00,94.50,77.50,87.00,35787058
2040,,d,20081219,0.00,86.00,77.00,86.00,33951
2040,,d,20081218,0.00,96.00,85.50,85.50,11309526
2040,,d,20081215,0.00,101.00,84.00,95.00,33010989
2040,,d,20081214,0.00,97.00,88.00,93.00,273614
2040,,d,20081213,0.00,102.00,83.75,97.00,55267672
2040,,d,20081212,0.00,101.00,83.00,93.00,88000175
2040,,d,20081208,0.00,101.00,83.00,92.00,6057187
2040,,d,20081207,0.00,92.00,83.00,92.00,337854
2040,,d,20081206,0.00,92.00,92.00,92.00,12877
2040,,d,20081205,0.00,100.00,90.75,92.00,111443
2040,,d,20081204,0.00,100.65,91.00,100.65,432965
2040,,d,20081203,0.00,100.65,89.25,100.65,44567
2040,,d,20081202,0.00,99.25,98.90,98.90,1013111
2040,,d,20081201,0.00,90.15,90.15,90.15,1018
2040,,d,20081130,0.00,82.15,82.15,82.15,1000
2040,,d,20081129,0.00,74.90,61.75,74.90,1099336
2040,,d,20081128,0.00,68.40,56.25,68.40,1069666
2040,,d,20081127,0.00,62.40,62.40,62.40,1000
2040,,d,20081126,0.00,56.90,51.90,56.90,1388429
2040,,d,20081125,0.00,51.90,42.50,51.90,16548897
2040,,d,20081124,0.00,47.20,40.50,47.20,2255197
2040,,d,20081123,0.00,44.45,43.00,43.00,1200888
2040,,d,20081122,0.00,58.25,47.75,47.75,33795111
2040,,d,20081121,0.00,53.00,53.00,53.00,66633
2040,,d,20081120,0.00,71.75,58.75,58.75,601000
2040,,d,20081119,0.00,65.25,53.75,65.25,13840912
2040,,d,20081118,0.00,59.50,59.50,59.50,160000
2040,,d,20081117,0.00,54.25,54.25,54.25,1500
2040,,d,20081116,0.00,49.50,40.50,49.50,3000
2040,,d,20081115,0.00,49.50,45.00,45.00,17000
2040,,d,20081113,0.00,48.00,40.00,45.00,1640400
2040,,d,20081112,0.00,14.25,14.25,14.25,3000
2040,,d,20081111,0.00,13.00,13.00,13.00,1397
2040,,d,20081110,0.00,12.00,12.00,12.00,1500
2040,,d,20081109,0.00,11.00,11.00,11.00,9999897
2040,,d,20080827,0.00,152.50,152.50,152.50,1000
2040,,d,20080820,0.00,169.40,138.65,138.65,409628
2040,,d,20080817,0.00,154.00,126.00,154.00,392912
2040,,d,20080816,0.00,140.00,133.65,140.00,108546
2040,,d,20080815,0.00,148.50,148.50,148.50,1111
2040,,d,20080814,0.00,165.00,150.00,165.00,17529
2040,,d,20080813,0.00,150.50,150.50,150.50,600000
2040,,d,20080812,0.00,167.20,136.80,167.20,1575020
2040,,d,20080811,0.00,152.00,125.00,152.00,35896
2040,,d,20080809,0.00,138.85,138.85,138.85,1125481
2040,,d,20080803,0.00,188.25,154.25,154.25,940
2040,,d,20080802,0.00,171.25,171.25,171.25,100
2040,,d,20080801,0.00,190.25,190.25,190.25,1000
2040,,d,20080726,0.00,196.00,196.00,196.00,791
2040,,d,20080711,0.00,198.00,178.25,178.25,151
2040,,d,20080709,0.00,198.00,198.00,198.00,4000
2040,,d,20080708,0.00,180.00,180.00,180.00,971
2040,,d,20080705,0.00,163.75,163.75,163.75,500
2040,,d,20080702,0.00,149.00,122.00,149.00,350781
2040,,d,20080701,0.00,135.50,123.25,135.50,165602
2040,,d,20080630,0.00,123.25,123.25,123.25,10000
2040,,d,20080629,0.00,112.25,92.25,112.25,60000
2040,,d,20080628,0.00,102.25,102.25,102.25,82801
2040,,d,20080625,0.00,138.50,113.50,113.50,1256331
2040,,d,20080624,0.00,126.00,126.00,126.00,633
2040,,d,20080623,0.00,140.00,140.00,140.00,50771
2040,,d,20080622,0.00,155.50,127.50,155.50,132400
2040,,d,20080621,0.00,141.50,141.50,141.50,12800
2040,,d,20080618,0.00,157.00,157.00,157.00,6899
2040,,d,20080617,0.00,174.25,174.25,174.25,1690
2040,,d,20080616,0.00,193.50,193.50,193.50,8200
2040,,d,20080603,0.00,182.00,182.00,182.00,42395
2040,,d,20080601,0.00,165.50,150.50,165.50,32000
2040,,d,20080531,0.00,150.50,150.50,150.50,2000
2040,,d,20080530,0.00,137.00,137.00,137.00,84314
2040,,d,20080529,0.00,137.00,137.00,137.00,49059
2040,,d,20080528,0.00,161.25,137.00,137.00,1038111
2040,,d,20080527,0.00,179.25,146.75,146.75,991015
2040,,d,20080526,0.00,163.00,133.50,163.00,40255
2040,,d,20080525,0.00,164.50,148.25,148.25,10500
2040,,d,20080524,0.00,164.50,164.50,164.50,1454
2040,,d,20080522,0.00,149.75,149.75,149.75,843
2040,,d,20080521,0.00,136.25,111.75,136.25,62686
2040,,d,20080520,0.00,136.75,112.25,124.00,129504
2040,,d,20080518,0.00,124.50,102.00,124.50,35280
2040,,d,20080517,0.00,113.25,103.00,113.25,161042
2040,,d,20080516,0.00,103.00,103.00,103.00,868
2040,,d,20080515,0.00,103.00,103.00,103.00,192
2040,,d,20080514,0.00,103.00,103.00,103.00,346
2040,,d,20080511,0.00,113.00,113.00,103.00,1
2040,,d,20080505,0.00,103.00,100.00,103.00,21974
2040,,d,20080502,0.00,100.00,100.00,100.00,1761
2040,,d,20080501,0.00,102.25,100.00,100.00,102616
2040,,d,20080418,0.00,93.00,93.00,93.00,26156
2040,,d,20080417,0.00,93.00,93.00,93.00,34317
2040,,d,20080416,0.00,93.00,93.00,93.00,37356
2040,,d,20080415,0.00,93.00,93.00,93.00,34096
2040,,d,20080414,0.00,93.00,88.00,93.00,68949
2040,,d,20080413,0.00,93.00,93.00,93.00,19060
2040,,d,20080412,0.00,93.75,90.25,93.75,117143
2040,,d,20080411,0.00,92.00,92.00,92.00,5571
2040,,d,20080410,0.00,92.00,92.00,92.00,1607
2040,,d,20080409,0.00,92.75,88.00,92.75,396700
2040,,d,20080408,0.00,90.00,90.00,90.00,24123
2040,,d,20080407,0.00,97.00,89.25,90.00,102135
2040,,d,20080405,0.00,90.00,89.00,90.00,9496
2040,,d,20080404,0.00,89.00,89.00,89.00,1162
2040,,d,20080403,0.00,90.00,89.00,89.00,2004
2040,,d,20080402,0.00,90.00,90.00,90.00,9092
2040,,d,20080401,0.00,90.00,90.00,90.00,4136
2040,,d,20080331,0.00,90.00,90.00,90.00,9031
2040,,d,20080330,0.00,90.00,90.00,90.00,3397
2040,,d,20080329,0.00,90.00,90.00,90.00,13519
2040,,d,20080328,0.00,90.00,90.00,90.00,3690
2040,,d,20080327,0.00,90.00,90.00,90.00,9780
2040,,d,20080326,0.00,90.00,90.00,90.00,6006
2040,,d,20080325,0.00,90.00,90.00,90.00,5150
2040,,d,20080324,0.00,91.00,90.00,90.00,43843
2040,,d,20080323,0.00,101.00,91.75,91.75,661792
2040,,d,20080318,0.00,111.00,101.75,101.75,351156
2040,,d,20080317,0.00,113.00,105.00,113.00,188573
2040,,d,20080316,0.00,107.00,101.00,104.00,37081
2040,,d,20080315,0.00,108.00,99.00,105.00,116225
2040,,d,20080313,0.00,109.00,98.25,98.25,68366
2040,,d,20080312,0.00,118.75,97.25,109.00,8219
2040,,d,20080310,0.00,117.50,96.50,117.50,6500
2040,,d,20080301,0.00,107.00,107.00,107.00,1261
2040,,d,20080229,0.00,118.75,118.75,118.75,300
2040,,d,20080226,0.00,108.00,101.00,108.00,135311
2040,,d,20080225,0.00,108.00,108.00,108.00,4537
2040,,d,20080223,0.00,118.75,108.00,108.00,8839
2040,,d,20080222,0.00,120.00,108.00,108.00,144002
2040,,d,20080221,0.00,123.00,120.00,120.00,54699
2040,,d,20080220,0.00,130.00,130.00,130.00,7923
2040,,d,20080219,0.00,141.00,141.00,141.00,11332
2040,,d,20080218,0.00,142.00,131.00,142.00,88959
2040,,d,20080217,0.00,140.00,137.00,137.00,33445
2040,,d,20080216,0.00,152.00,152.00,152.00,200
2040,,d,20080215,0.00,152.00,125.25,152.00,70931
2040,,d,20080214,0.00,139.00,127.00,139.00,7000
2040,,d,20080213,0.00,127.00,108.00,127.00,163383
2040,,d,20080212,0.00,120.00,104.50,120.00,257618
2040,,d,20080211,0.00,116.00,99.75,116.00,463326
2040,,d,20080208,0.00,110.75,90.75,110.75,260860
2040,,d,20080207,0.00,112.00,100.75,100.75,44556
2040,,d,20080206,0.00,136.00,111.75,111.75,247443
2040,,d,20080205,0.00,124.00,124.00,124.00,2160
2040,,d,20080204,0.00,124.25,112.00,124.25,931
2040,,d,20080203,0.00,135.00,124.25,124.25,18884
2040,,d,20080202,0.00,155.00,133.00,138.00,21618
2040,,d,20080201,0.00,156.50,141.00,141.00,1462
2040,,d,20080131,0.00,156.50,155.00,156.50,1211
2040,,d,20080130,0.00,142.50,117.00,142.50,172378
2040,,d,20080129,0.00,129.75,106.25,129.75,320766
2040,,d,20080128,0.00,128.00,116.75,118.00,49625
2040,,d,20080127,0.00,143.75,129.50,129.50,28186
2040,,d,20080126,0.00,159.50,143.75,143.75,4013
2040,,d,20080125,0.00,159.50,130.50,159.50,57438
2040,,d,20080124,0.00,156.00,136.00,145.00,27584
2040,,d,20080123,0.00,151.00,137.00,151.00,15622
2040,,d,20080122,0.00,160.00,144.50,144.50,20536
2040,,d,20080121,0.00,178.00,160.50,160.50,112278
2040,,d,20080120,0.00,196.00,178.25,178.25,28523
2040,,d,20080119,0.00,200.00,178.25,198.00,40542
2040,,d,20080118,0.00,201.00,180.00,198.00,63799
2040,,d,20080117,0.00,198.00,180.00,198.00,15007
2040,,d,20080115,0.00,198.00,180.00,198.00,762
2040,,d,20080114,0.00,180.00,164.25,180.00,200
2040,,d,20080113,0.00,164.25,140.00,164.25,850
2040,,d,20080112,0.00,149.50,136.00,149.50,400
2040,,d,20080111,0.00,136.75,124.00,136.00,5453
2040,,d,20080110,0.00,124.50,113.00,124.50,735703
2040,,d,20080109,0.00,125.00,113.25,113.25,179938
2040,,d,20080108,0.00,139.00,125.75,125.75,96820
2040,,d,20080107,0.00,154.00,139.50,139.50,68409
2040,,d,20080106,0.00,169.00,155.00,155.00,50233
2040,,d,20080104,0.00,174.00,155.00,172.00,63956
2040,,d,20080103,0.00,172.00,155.00,172.00,84762
2040,,d,20080102,0.00,172.00,154.00,172.00,49771
2040,,d,20080101,0.00,170.00,153.00,170.00,27459
2040,,d,20071231,0.00,170.00,148.00,170.00,10682
2040,,d,20071230,0.00,166.00,149.00,164.00,38147
2040,,d,20071229,0.00,171.50,144.00,164.00,88467
2040,,d,20071228,0.00,165.00,148.00,156.00,41625
2040,,d,20071227,0.00,164.00,148.00,164.00,44360
2040,,d,20071226,0.00,166.00,149.00,164.00,5881
2040,,d,20071225,0.00,164.75,148.00,164.75,7734
2040,,d,20071224,0.00,164.00,148.00,164.00,5844
2040,,d,20071223,0.00,164.00,148.00,164.00,5747
2040,,d,20071222,0.00,164.00,149.00,164.00,5160
2040,,d,20071221,0.00,165.00,148.00,165.00,4818
2040,,d,20071217,0.00,163.50,134.00,163.50,250
2040,,d,20071216,0.00,148.75,121.75,148.75,1060
2040,,d,20071215,0.00,135.25,123.00,135.25,650
2040,,d,20071214,0.00,123.00,111.00,123.00,23453
2040,,d,20071213,0.00,112.00,112.00,112.00,302
2040,,d,20071212,0.00,117.00,98.00,112.75,84539
2040,,d,20071211,0.00,110.50,107.00,107.00,17652
2040,,d,20071210,0.00,109.00,102.00,109.00,8557
2040,,d,20071209,0.00,109.00,104.00,104.00,6542
2040,,d,20071208,0.00,109.25,109.00,109.25,1424
2040,,d,20071207,0.00,113.00,109.00,110.00,32613
2040,,d,20071206,0.00,121.00,99.25,121.00,23484
2040,,d,20071205,0.00,110.25,99.00,110.25,20601
2040,,d,20071204,0.00,122.00,100.75,110.00,24304
2040,,d,20071203,0.00,111.75,108.00,111.75,12183
2040,,d,20071202,0.00,110.00,108.00,108.75,3115
2040,,d,20071201,0.00,109.00,109.00,109.00,168
2040,,d,20071130,0.00,114.25,114.25,114.25,135
2040,,d,20071129,0.00,126.75,103.75,126.75,26100
2040,,d,20071128,0.00,115.25,115.25,115.25,38693
2040,,d,20071127,0.00,133.00,109.00,128.00,28442
2040,,d,20071126,0.00,121.00,111.75,121.00,4722
2040,,d,20071123,0.00,124.00,108.00,124.00,7900
2040,,d,20071122,0.00,122.00,100.00,120.00,13961
2040,,d,20071121,0.00,111.00,97.00,111.00,14343
2040,,d,20071120,0.00,101.00,86.75,101.00,2186
2040,,d,20071119,0.00,93.50,93.50,93.50,20953
2040,,d,20071118,0.00,93.50,93.50,103.75,10
2040,,d,20071117,0.00,104.00,85.75,103.75,13143
2040,,d,20071116,0.00,95.25,86.75,95.25,28512
2040,,d,20071115,0.00,90.00,86.75,86.75,6850
2040,,d,20071112,0.00,90.00,90.00,90.00,1100
2040,,d,20071110,0.00,86.00,86.00,86.00,3133
2040,,d,20071109,0.00,94.50,83.00,93.75,6497
2040,,d,20071108,0.00,86.00,72.00,86.00,3200
2040,,d,20071107,0.00,86.75,78.25,79.00,21150
2040,,d,20071106,0.00,86.75,86.00,86.75,5110
2050,,d,20120204,40.00,40.10,40.00,40.10,112221
2050,,d,20120203,36.50,40.20,35.90,40.20,922595
2050,,d,20120202,35.30,36.60,32.10,36.60,611525
2050,,d,20120201,34.50,35.30,31.10,35.30,826350
2050,,d,20120131,37.00,40.20,33.60,34.40,561720
2050,,d,20120130,34.10,36.90,34.10,36.90,156569
2050,,d,20120129,33.50,36.00,33.50,34.10,519356
2050,,d,20120128,35.60,39.60,32.70,33.40,648049
2050,,d,20120127,32.70,36.40,32.70,36.20,603115
2050,,d,20120126,34.50,34.50,34.50,34.50,5469
2050,,d,20120125,0.00,0.00,0.00,0.00,0
2050,,d,20120124,31.30,34.50,31.30,34.50,544545
2050,,d,20120123,36.70,39.90,33.00,33.90,666103
2050,,d,20120122,36.50,36.50,36.50,36.50,111110
2050,,d,20120121,37.90,37.90,36.60,36.60,155554
2050,,d,20120120,32.50,37.90,32.50,37.90,176454
2050,,d,20120119,38.60,38.60,35.70,35.80,102773
2050,,d,20120118,39.30,39.30,39.30,39.30,18819
2050,,d,20120117,40.90,40.90,40.90,40.90,83696
2050,,d,20120116,43.20,43.20,42.60,42.60,48577
2050,,d,20120115,43.40,43.40,39.50,39.50,93255
2050,,d,20120114,34.30,41.30,34.30,39.90,95865
2050,,d,20120113,36.20,37.70,32.70,37.70,199978
2050,,d,20120112,33.80,36.40,33.80,36.30,103495
2050,,d,20120111,38.40,41.60,34.60,34.60,569535
2050,,d,20120110,41.60,41.60,38.20,38.20,559418
2050,,d,20120109,38.80,42.30,35.00,41.40,575778
2050,,d,20120108,36.90,40.50,36.90,38.80,369210
2050,,d,20120107,42.90,42.90,35.20,36.90,250603
2050,,d,20120106,38.80,39.00,37.40,39.00,82535
2050,,d,20120105,36.90,40.10,33.40,38.90,162080
2050,,d,20120104,35.60,38.90,33.00,36.90,192433
2050,,d,20120103,35.90,35.90,35.90,35.90,29282
2050,,d,20120102,38.10,39.30,38.10,38.30,33499
2050,,d,20120101,39.10,39.10,37.00,37.00,37489
2050,,d,20111231,36.70,36.70,35.60,35.60,34589
2050,,d,20111230,32.20,35.10,29.40,34.00,110135
2050,,d,20111229,31.70,34.00,31.70,32.50,39486
2050,,d,20111228,34.20,35.90,31.10,35.10,85656
2050,,d,20111227,34.50,34.50,34.50,34.50,71133
2050,,d,20111226,35.90,35.90,31.00,34.50,20848
2050,,d,20111225,0.00,0.00,0.00,0.00,0
2050,,d,20111224,32.90,33.40,29.90,33.40,116111
2050,,d,20111223,28.70,31.50,28.00,31.50,33018
2050,,d,20111222,0.00,0.00,0.00,0.00,0
2050,,d,20111221,24.75,29.00,24.75,29.00,21400
2050,,d,20111220,28.70,28.70,26.90,26.90,133942
2050,,d,20111219,28.70,29.00,24.85,28.70,129883
2050,,d,20111218,26.70,26.70,26.70,26.70,113335
2050,,d,20111217,24.50,25.60,24.50,25.60,178362
2050,,d,20111216,28.40,28.40,27.10,27.10,109583
2050,,d,20111215,28.40,28.40,24.15,28.40,227399
2050,,d,20111214,26.80,26.80,26.80,26.80,16578
2050,,d,20111213,0.00,0.00,0.00,0.00,0
2050,,d,20111212,24.60,25.00,22.45,25.00,56831
2050,,d,20111211,24.35,24.95,24.35,24.95,159867
2050,,d,20111210,28.40,28.40,26.40,26.40,24975
2050,,d,20111209,27.10,27.10,27.10,27.10,43403
2050,,d,20111208,26.50,28.40,26.50,28.40,77042
2050,,d,20111207,29.30,29.30,28.20,29.20,22670
2050,,d,20111206,26.90,29.90,26.90,29.90,53798
2050,,d,20111205,28.20,28.90,28.20,28.80,46570
2050,,d,20111204,29.50,30.90,28.20,30.90,77065
2050,,d,20111203,29.70,30.60,29.70,30.60,19360
2050,,d,20111202,0.00,0.00,0.00,0.00,0
2050,,d,20111201,32.50,32.50,32.50,32.50,10099
2050,,d,20111130,35.00,35.00,35.00,35.00,8904
2050,,d,20111129,0.00,0.00,0.00,0.00,0
2050,,d,20111128,38.40,38.40,38.40,38.40,50000
2050,,d,20111127,42.60,42.60,42.60,42.60,10000
2050,,d,20111126,38.80,38.80,38.80,38.80,19000
2050,,d,20111125,29.00,35.30,29.00,35.30,840363
2050,,d,20111124,27.00,32.10,27.00,32.10,49157
2050,,d,20111123,24.35,29.70,24.35,29.30,21764
2050,,d,20111122,27.00,27.00,27.00,27.00,18000
2050,,d,20111121,24.00,25.10,22.70,25.10,20689
2050,,d,20111120,20.90,22.85,20.90,22.85,35444
2050,,d,20111119,20.80,20.80,20.80,20.80,10253
2050,,d,20111118,21.65,21.65,20.00,21.05,48309
2050,,d,20111117,20.30,21.75,20.30,21.75,12905
2050,,d,20111116,19.80,20.55,19.80,19.80,5769
2050,,d,20111115,21.15,21.15,19.50,19.50,82862
2050,,d,20111114,23.40,23.40,20.35,20.60,70068
2050,,d,20111113,23.20,23.20,19.15,21.90,161990
2050,,d,20111112,21.20,21.20,21.20,21.20,8850
2050,,d,20111111,20.15,22.15,20.15,21.15,39488
2050,,d,20111110,19.50,20.15,19.50,20.15,140043
2050,,d,20111109,0.00,0.00,0.00,0.00,0
2050,,d,20111108,20.10,20.10,20.10,20.10,12607
2050,,d,20111107,22.35,22.80,22.00,22.00,318698
2050,,d,20111106,24.10,24.40,24.10,24.40,110152
2050,,d,20111105,24.35,26.10,24.15,26.10,569039
2050,,d,20111104,23.30,26.80,22.00,26.80,239073
2050,,d,20111103,21.80,25.90,21.30,24.45,297162
2050,,d,20111102,49.60,49.60,20.00,23.55,97893
2050,,d,20111101,28.00,30.80,27.10,10.00,301761
2050,,d,20111031,33.40,33.40,30.00,30.00,222944
2050,,d,20111030,31.30,32.00,29.00,32.00,441872
2050,,d,20111029,29.10,30.30,29.00,30.30,111142
2050,,d,20111028,29.50,32.40,27.20,28.50,143463
2050,,d,20111027,28.80,32.80,28.80,29.70,214935
2050,,d,20111026,0.00,0.00,0.00,0.00,0
2050,,d,20111025,34.10,34.10,31.00,31.00,80743
2050,,d,20111024,0.00,0.00,0.00,0.00,0
2050,,d,20111023,0.00,0.00,0.00,0.00,0
2050,,d,20111022,32.40,32.40,31.00,31.00,50000
2050,,d,20111021,0.00,0.00,0.00,0.00,0
2050,,d,20111020,0.00,0.00,0.00,0.00,0
2050,,d,20111019,0.00,0.00,0.00,0.00,0
2050,,d,20111018,0.00,0.00,0.00,0.00,0
2050,,d,20111017,0.00,0.00,0.00,0.00,0
2050,,d,20111016,0.00,0.00,0.00,0.00,0
2050,,d,20111012,33.00,33.00,33.00,33.00,5000
2050,,d,20101205,32.90,32.90,32.90,32.90,5000
2050,,d,20101204,0.00,0.00,0.00,0.00,0
2050,,d,20101203,0.00,0.00,0.00,0.00,0
2050,,d,20101202,32.90,32.90,32.90,32.90,3873
2050,,d,20101201,32.90,32.90,32.90,32.90,2891
2050,,d,20101123,32.20,35.00,29.10,32.10,193888
2050,,d,20101122,34.60,34.60,32.00,32.10,28787
2050,,d,20101121,0.00,0.00,0.00,0.00,0
2050,,d,20101120,0.00,0.00,0.00,0.00,0
2050,,d,20101119,0.00,0.00,0.00,0.00,0
2050,,d,20101118,0.00,0.00,0.00,0.00,0
2050,,d,20101117,0.00,0.00,0.00,0.00,0
2050,,d,20101116,0.00,0.00,0.00,0.00,0
2050,,d,20101115,0.00,0.00,0.00,0.00,0
2050,,d,20101114,0.00,0.00,0.00,0.00,0
2050,,d,20101113,0.00,0.00,0.00,0.00,0
2050,,d,20101112,35.30,35.30,32.30,34.60,35631
2050,,d,20101111,0.00,0.00,0.00,0.00,0
2050,,d,20101110,32.10,32.10,32.10,32.10,64320
2050,,d,20101109,31.00,31.00,27.50,30.00,43644
2050,,d,20101108,30.40,30.40,30.40,30.40,24256
2050,,d,20101107,31.30,32.50,31.30,32.10,25542
2050,,d,20101106,0.00,0.00,0.00,0.00,0
2050,,d,20101105,0.00,0.00,0.00,0.00,0
2050,,d,20101104,0.00,0.00,0.00,0.00,0
2050,,d,20101103,0.00,0.00,0.00,0.00,0
2050,,d,20101102,0.00,0.00,0.00,0.00,0
2050,,d,20101101,30.30,33.20,30.30,33.20,76319
2050,,d,20101031,30.50,36.80,30.20,30.20,228187
2050,,d,20101030,0.00,0.00,0.00,0.00,0
2050,,d,20101029,0.00,0.00,0.00,0.00,0
2050,,d,20101028,30.10,33.50,30.10,33.50,30047
2050,,d,20101027,30.90,33.00,30.90,33.00,33216
2050,,d,20101026,30.30,35.20,30.30,33.90,31867
2050,,d,20101025,0.00,0.00,0.00,0.00,0
2050,,d,20101024,31.90,32.30,31.90,32.30,14253
2050,,d,20101023,0.00,0.00,0.00,0.00,0
2050,,d,20101022,35.60,35.60,30.50,35.00,33199
2050,,d,20101021,35.20,35.20,33.20,33.20,5292
2050,,d,20101020,0.00,0.00,0.00,0.00,0
2050,,d,20101019,32.30,34.80,32.30,34.80,67240
2050,,d,20101018,31.70,31.70,31.70,0.00,1
2050,,d,20101017,31.70,31.70,31.70,31.70,8581
2050,,d,20101016,0.00,0.00,0.00,0.00,0
2050,,d,20101015,0.00,0.00,0.00,0.00,0
2050,,d,20101014,34.70,35.10,34.70,34.70,6911
2050,,d,20101013,0.00,0.00,0.00,0.00,0
2050,,d,20101012,30.30,34.70,30.30,34.70,52955
2050,,d,20101011,31.50,31.60,31.50,31.60,5731
2050,,d,20101010,33.70,33.70,33.70,33.70,1000
2050,,d,20101009,0.00,0.00,0.00,0.00,0
2050,,d,20101008,27.90,33.70,27.90,33.60,131623
2050,,d,20101007,0.00,0.00,0.00,0.00,0
2050,,d,20101006,0.00,0.00,0.00,0.00,0
2050,,d,20101005,0.00,0.00,0.00,0.00,0
2050,,d,20101004,28.20,30.80,28.20,30.80,200000
2050,,d,20101003,28.00,31.40,28.00,28.00,194657
2050,,d,20101002,31.00,32.70,28.60,28.60,66244
2050,,d,20101001,32.50,36.60,30.20,30.70,33021
2050,,d,20100930,32.30,33.30,32.00,33.30,3582
2050,,d,20100929,32.40,32.40,32.20,32.20,1800
2050,,d,20100928,30.90,32.20,30.90,32.20,4119
2050,,d,20100927,28.80,34.90,28.80,34.20,20816
2050,,d,20100926,31.60,31.60,31.60,0.00,1
2050,,d,20100925,30.60,31.80,30.60,31.80,33919
2050,,d,20100924,36.20,36.20,33.00,33.00,21625
2050,,d,20100923,0.00,0.00,0.00,0.00,0
2050,,d,20100922,0.00,0.00,0.00,0.00,0
2050,,d,20100921,36.60,36.60,36.60,36.60,3022
2050,,d,20100920,29.70,33.50,29.70,33.50,9598651
2050,,d,20100919,31.00,33.00,31.00,33.00,110353
2050,,d,20100918,32.00,34.30,30.00,30.00,58000
2050,,d,20100917,30.80,31.90,30.80,31.90,9000
2050,,d,20100916,30.00,30.60,25.70,30.60,54068
2050,,d,20100915,34.70,34.70,28.50,28.50,69736
2050,,d,20100914,0.00,0.00,0.00,0.00,0
2050,,d,20100913,0.00,0.00,0.00,0.00,0
2050,,d,20100912,0.00,0.00,0.00,0.00,0
2050,,d,20100911,0.00,0.00,0.00,0.00,0
2050,,d,20100910,0.00,0.00,0.00,0.00,0
2050,,d,20100909,0.00,0.00,0.00,0.00,0
2050,,d,20100908,30.00,31.60,30.00,31.60,151516
2050,,d,20100907,32.00,32.00,28.80,28.80,105000
2050,,d,20100906,30.40,32.00,30.40,32.00,16666
2050,,d,20100905,29.40,33.00,27.30,29.90,336238
2050,,d,20100904,30.30,30.30,30.30,30.30,5277
2050,,d,20100903,28.60,31.20,28.60,30.20,85338
2050,,d,20100902,0.00,0.00,0.00,0.00,0
2050,,d,20100901,0.00,0.00,0.00,0.00,0
2050,,d,20100831,31.30,32.20,31.30,32.00,23445
2050,,d,20100830,31.00,31.20,31.00,31.20,38045
2050,,d,20100829,32.90,34.20,30.00,31.00,425520
2050,,d,20100828,33.30,35.10,32.90,32.90,12468
2050,,d,20100827,0.00,0.00,0.00,0.00,0
2050,,d,20100826,34.40,34.40,32.90,32.90,26090
2050,,d,20100825,36.50,36.50,36.50,36.50,12776
2050,,d,20100824,42.50,42.50,38.70,38.70,23564
2050,,d,20100823,45.30,45.30,43.00,43.00,17445
2050,,d,20100822,47.70,47.70,47.70,47.70,5234
2050,,d,20100821,44.00,53.00,43.60,53.00,227028
2050,,d,20100820,0.00,0.00,0.00,0.00,0
2050,,d,20100819,39.60,48.40,39.60,48.40,258058
2050,,d,20100818,43.70,44.00,43.70,44.00,5327
2050,,d,20100817,40.00,40.00,40.00,40.00,98318
2050,,d,20100816,36.40,38.10,36.40,38.10,13018
2050,,d,20100815,0.00,0.00,0.00,0.00,0
2050,,d,20100814,37.70,37.70,34.70,34.70,315240
2050,,d,20100813,37.80,37.80,34.70,34.70,40491
2050,,d,20100812,0.00,0.00,0.00,37.00,0
2050,,d,20100811,36.90,37.00,36.90,37.00,83896
2050,,d,20100810,40.60,40.60,37.70,37.70,12232
2050,,d,20100809,0.00,0.00,0.00,40.70,0
2050,,d,20100808,37.20,40.70,37.20,40.70,18615
2050,,d,20100807,34.30,37.00,34.30,37.00,14255
2050,,d,20100806,36.90,36.90,30.80,34.20,77260
2050,,d,20100805,34.00,34.00,34.00,34.00,13453
2050,,d,20100804,34.10,35.20,30.10,32.00,129622
2050,,d,20100803,36.50,39.60,32.40,32.40,309038
2050,,d,20100802,0.00,0.00,0.00,36.00,0
2050,,d,20100801,36.40,39.00,36.00,36.00,25343
2050,,d,20100731,35.50,35.50,35.50,35.50,10000
2050,,d,20100730,34.80,39.00,34.80,39.00,47517
2050,,d,20100729,0.00,0.00,0.00,35.50,0
2050,,d,20100728,0.00,0.00,0.00,35.50,0
2050,,d,20100727,29.30,35.50,29.30,35.50,46500
2050,,d,20100726,0.00,0.00,0.00,32.50,0
2050,,d,20100725,0.00,0.00,0.00,32.50,0
2050,,d,20100724,32.50,32.50,27.00,32.50,84969
2050,,d,20100723,29.30,32.00,26.40,29.60,15593799
2050,,d,20100722,29.20,29.20,29.20,29.20,3146
2050,,d,20100721,0.00,0.00,0.00,26.60,0
2050,,d,20100720,26.60,26.60,26.60,26.60,1000
2050,,d,20100719,24.20,24.20,24.20,24.20,15306
2050,,d,20100718,23.45,23.45,22.00,22.00,52348
2050,,d,20100717,24.60,24.60,23.00,23.35,49297
2050,,d,20100716,24.65,26.60,22.15,24.30,263147
2050,,d,20100715,24.00,24.20,24.00,24.20,500366
2050,,d,20100714,0.00,0.00,0.00,26.60,0
2050,,d,20100713,24.90,26.60,22.20,26.60,817428
2050,,d,20100712,24.70,24.70,22.90,24.25,7892
2050,,d,20100711,22.80,23.75,21.75,22.50,26631
2050,,d,20100710,22.05,23.15,22.05,22.65,9893
2050,,d,20100709,25.30,27.30,22.85,24.35,63870
2050,,d,20100708,30.60,30.60,25.30,25.30,55565
2050,,d,20100707,29.20,29.20,27.90,27.90,21162
2050,,d,20100706,28.50,28.50,26.30,26.70,67343
2050,,d,20100705,28.40,29.10,28.40,29.10,58034
2050,,d,20100704,31.80,34.30,28.70,29.90,88274
2050,,d,20100703,29.90,31.90,29.90,31.70,42683
2050,,d,20100702,30.60,35.90,29.70,29.80,4026023
2050,,d,20100701,28.20,33.70,28.20,32.80,1643289
2050,,d,20100630,30.70,30.70,30.30,30.70,826187
2050,,d,20100629,27.90,33.70,27.90,33.00,2036686
2050,,d,20100628,31.40,31.40,30.70,30.70,1079567
2050,,d,20100627,29.00,31.30,28.80,28.80,2605077
2050,,d,20100626,28.90,28.90,28.90,28.90,128188
2050,,d,20100624,29.30,29.50,28.90,28.90,763923
2050,,d,20100623,24.00,27.60,22.65,26.90,2214923
2050,,d,20100622,24.50,29.00,24.50,25.10,2195841
2050,,d,20100621,25.70,30.30,25.70,26.60,1853260
2050,,d,20100620,24.30,29.40,24.30,28.20,1817621
2050,,d,20100618,26.90,26.90,26.90,26.90,150000
2050,,d,20100617,26.80,26.80,26.80,26.80,928870
2050,,d,20100616,29.80,30.30,28.40,28.40,1549730
2050,,d,20100615,34.30,36.50,30.90,31.40,3030180
2050,,d,20100614,35.40,36.20,29.90,34.00,2473463
2050,,d,20100613,28.20,33.90,28.20,33.00,699762
2050,,d,20100612,32.70,34.00,28.80,30.90,651627
2050,,d,20100611,31.80,31.80,31.80,31.80,75909
2050,,d,20100610,26.60,32.00,26.60,31.00,337233
2050,,d,20100530,30.10,31.90,26.70,29.10,147637
2050,,d,20100526,28.50,29.30,28.50,29.30,99460
2050,,d,20100524,26.60,30.00,26.60,30.00,570431
2050,,d,20100522,30.80,32.90,28.10,29.40,170000
2050,,d,20100521,29.30,30.90,29.30,30.90,29659
2050,,d,20100517,27.50,31.90,27.50,31.90,127920
2050,,d,20100515,34.90,34.90,29.20,29.20,101266
2050,,d,20100514,33.70,33.70,31.10,31.80,158064
2050,,d,20100513,36.30,36.30,34.30,34.30,72635
2050,,d,20100512,35.70,36.30,35.70,36.30,14101
2050,,d,20100508,40.30,40.30,36.60,38.00,17874
2050,,d,20100506,39.10,40.50,39.10,40.50,98561
2050,,d,20100505,38.50,39.00,38.50,39.00,7651
2050,,d,20100504,38.40,38.40,38.40,38.40,145773
2050,,d,20100503,44.90,47.10,41.70,41.70,63086
2050,,d,20100502,43.00,43.00,42.90,42.90,17820
2050,,d,20100501,46.40,46.40,40.60,40.70,310361
2050,,d,20100430,43.50,45.00,43.50,45.00,101236
2050,,d,20100427,46.70,47.40,46.70,47.40,172926
2050,,d,20100425,53.75,53.75,48.30,49.90,88033
2050,,d,20100424,59.75,62.50,52.00,53.50,272262
2050,,d,20100422,47.50,57.00,47.50,57.00,58447
2050,,d,20100421,51.00,52.00,51.00,52.00,153588
2050,,d,20100420,52.00,53.00,52.00,53.00,219674
2050,,d,20100419,58.00,58.00,55.25,55.25,195168
2050,,d,20100418,53.00,53.00,53.00,53.00,402294
2050,,d,20100417,59.00,61.75,53.75,53.75,25867
2050,,d,20100416,58.00,59.25,58.00,59.25,137036
2050,,d,20100415,60.25,71.50,59.00,63.75,381834
2050,,d,20100414,63.25,65.25,63.25,65.25,116333
2050,,d,20100413,78.50,78.50,69.25,69.25,267893
2050,,d,20100412,72.25,79.75,70.50,76.25,282256
2050,,d,20100411,77.50,77.50,77.50,77.50,225424
2050,,d,20100410,85.25,85.25,78.25,78.25,221099
2050,,d,20100409,90.25,100.00,86.00,86.00,393712
2050,,d,20100408,86.25,92.25,86.25,91.25,276705
2050,,d,20100407,84.50,84.50,84.50,84.50,160547
2050,,d,20100406,83.75,88.00,83.75,86.75,252966
2050,,d,20100404,78.00,84.25,78.00,83.25,38727
2050,,d,20100403,78.75,79.00,77.75,77.75,64799
2050,,d,20100402,72.25,72.25,72.25,72.25,229169
2050,,d,20100401,75.75,75.75,75.75,75.75,54556
2050,,d,20100331,78.00,78.00,78.00,78.00,3491
2050,,d,20100330,63.50,71.00,63.50,71.00,29946
2050,,d,20100329,61.00,66.75,55.25,64.75,245880
2050,,d,20100328,56.00,61.50,56.00,61.00,4706
2050,,d,20100327,56.00,56.00,56.00,56.00,238172
2050,,d,20100326,56.75,56.75,56.75,56.75,429913
2050,,d,20100325,51.75,55.25,51.75,55.25,3416
2050,,d,20100324,46.40,51.00,41.90,51.00,10919
2050,,d,20100323,47.60,47.60,46.40,46.40,17409
2050,,d,20100322,39.00,47.50,39.00,43.30,52427
2050,,d,20100321,44.80,44.80,43.20,43.20,5444
2050,,d,20100320,41.00,41.00,33.70,40.80,28799
2050,,d,20100319,36.50,37.80,31.90,37.30,236221
2050,,d,20100315,33.10,35.20,33.10,35.10,20894
2050,,d,20100314,32.30,32.30,26.60,32.10,160649
2050,,d,20100313,29.70,29.70,29.40,29.40,9263
2050,,d,20100311,30.00,33.00,27.20,32.10,18772
2050,,d,20100310,25.40,30.00,25.40,30.00,40955
2050,,d,20100309,27.80,28.00,27.80,28.00,6448
2050,,d,20100308,26.70,30.80,26.70,29.50,23619
2050,,d,20100307,30.00,30.00,27.10,29.50,12117
2050,,d,20100306,29.60,30.00,29.60,30.00,4097
2050,,d,20100305,28.70,29.80,28.70,29.50,10270
2050,,d,20100304,31.60,32.10,31.50,31.70,242642
2050,,d,20100303,38.30,38.30,34.80,34.90,21174
2050,,d,20100302,40.80,40.80,37.20,38.50,29246
2050,,d,20100301,38.90,41.00,38.00,41.00,3416
2050,,d,20100228,43.80,43.80,40.10,41.30,26796
2050,,d,20100227,44.20,44.20,43.80,43.80,6066
2050,,d,20100226,36.70,40.30,36.70,40.30,7968
2050,,d,20100225,40.60,40.60,40.40,40.40,4015
2050,,d,20100224,42.50,42.60,35.30,40.60,22209
2050,,d,20100223,37.00,39.00,37.00,38.80,59473
2050,,d,20100222,29.70,36.00,29.70,36.00,32557
2050,,d,20100221,32.80,32.80,32.80,32.80,10366
2050,,d,20100220,29.00,29.30,28.50,35.90,42242
2050,,d,20100219,29.20,31.20,29.20,31.20,227343
2050,,d,20100218,35.40,35.40,31.00,32.10,59700
2050,,d,20100217,30.10,33.00,30.10,33.00,352808
2050,,d,20100216,31.00,33.60,30.00,30.00,227711
2050,,d,20100215,28.50,30.90,26.00,30.90,841214
2050,,d,20100214,27.50,29.10,27.00,28.40,515016
2050,,d,20100213,26.30,28.80,23.70,26.90,711961
2050,,d,20100212,28.30,29.80,25.40,26.20,314041
2050,,d,20100211,27.30,27.30,27.30,27.30,9490
2050,,d,20100210,27.70,27.80,26.40,27.30,81169
2050,,d,20100206,0.00,0.00,0.00,25.30,0
2050,,d,20100107,0.00,25.90,25.30,25.30,44444
2050,,d,20100106,0.00,25.90,25.90,25.90,5342
2050,,d,20100105,0.00,25.80,25.80,25.80,2000
2050,,d,20100104,0.00,25.80,25.70,25.70,88478
2050,,d,20100103,0.00,25.90,25.90,25.90,2000
2050,,d,20100102,0.00,26.00,26.00,25.80,500
2050,,d,20100101,0.00,25.90,25.80,25.80,7701
2050,,d,20091231,0.00,27.90,25.90,25.90,131677
2050,,d,20091230,0.00,25.40,23.45,25.40,6945
2050,,d,20091229,0.00,23.10,23.10,23.10,5000
2050,,d,20091228,0.00,23.45,23.45,23.45,1000
2050,,d,20091227,0.00,23.55,23.55,23.55,183236
2050,,d,20091226,0.00,21.45,19.50,21.45,56292
2050,,d,20091225,0.00,19.50,19.50,19.50,35733
2050,,d,20091224,0.00,19.70,18.90,19.40,32274
2050,,d,20091223,0.00,18.85,18.80,18.80,2631
2050,,d,20091222,0.00,18.85,17.85,18.85,5804
2050,,d,20091221,0.00,22.00,18.40,18.40,153114
2050,,d,20091220,0.00,20.60,20.40,20.40,92768
2050,,d,20091219,0.00,25.50,22.65,22.65,535080
2050,,d,20091218,0.00,27.00,24.30,25.10,7067
2050,,d,20091217,0.00,28.40,25.00,27.00,304668
2050,,d,20091216,0.00,27.40,25.20,26.50,347317
2050,,d,20091215,0.00,25.30,25.00,25.20,6485
2050,,d,20091214,0.00,25.30,24.00,25.30,4626
2050,,d,20091213,0.00,25.30,25.30,25.30,11972
2050,,d,20091212,0.00,29.50,27.90,27.90,8291
2050,,d,20091211,0.00,29.50,26.30,27.40,12326
2050,,d,20091210,0.00,30.00,24.75,28.00,384776
2050,,d,20091209,0.00,27.50,27.50,27.50,777
2050,,d,20091208,0.00,26.00,26.00,26.00,1000
2050,,d,20091207,0.00,23.65,21.70,23.65,6244
2050,,d,20091206,0.00,26.00,21.60,21.60,11814
2050,,d,20091205,0.00,24.00,24.00,24.00,1351
2050,,d,20091204,0.00,24.00,24.00,24.00,1928
2050,,d,20091203,0.00,25.50,23.00,24.00,53669
2050,,d,20091202,0.00,23.00,23.00,23.50,358
2050,,d,20091201,0.00,28.00,23.50,23.50,25087
2050,,d,20091130,0.00,27.00,26.00,26.00,8097
2050,,d,20091129,0.00,28.00,27.00,27.00,8461
2050,,d,20091128,0.00,28.00,27.00,28.00,2512
2050,,d,20091127,0.00,0.00,0.00,28.00,0
2050,,d,20091126,0.00,0.00,0.00,28.00,0
2050,,d,20091125,0.00,28.00,28.00,28.00,1515
2050,,d,20091124,0.00,28.00,28.00,28.00,5165
2050,,d,20091123,0.00,28.00,28.00,28.00,3573
2050,,d,20091122,0.00,28.00,28.00,28.00,4031
2050,,d,20091121,0.00,28.00,28.00,28.00,81
2050,,d,20091120,0.00,28.00,24.00,28.00,108919
2050,,d,20091119,0.00,0.00,0.00,26.00,0
2050,,d,20091118,0.00,26.00,26.00,26.00,10102
2050,,d,20091116,0.00,27.75,23.50,26.00,25391
2050,,d,20091115,0.00,26.00,26.00,26.00,3423
2050,,d,20091114,0.00,27.00,26.50,26.50,5339
2050,,d,20091113,0.00,27.00,27.00,27.00,2683
2050,,d,20091112,0.00,27.00,27.00,27.00,6678
2050,,d,20091111,0.00,27.00,27.00,27.00,3264
2050,,d,20091110,0.00,27.00,27.00,27.00,6595
2050,,d,20091109,0.00,27.00,26.00,27.00,6259
2050,,d,20091108,0.00,28.00,26.00,27.00,17844
2050,,d,20091107,0.00,28.00,26.00,28.00,10394
2050,,d,20091106,0.00,28.00,28.00,28.00,3322
2050,,d,20091105,0.00,28.00,28.00,28.00,2783
2050,,d,20091104,0.00,28.00,26.00,28.00,6242
2050,,d,20091103,0.00,28.00,26.00,28.00,40286
2050,,d,20091102,0.00,28.00,26.00,28.00,40409
2050,,d,20091101,0.00,28.00,26.00,28.00,43337
2050,,d,20091031,0.00,27.00,25.00,27.00,10975
2050,,d,20091030,0.00,26.00,25.00,26.00,41376
2050,,d,20091029,0.00,25.00,24.00,25.00,11347
2050,,d,20091028,0.00,24.00,24.00,24.00,91976
2050,,d,20091027,0.00,24.00,24.00,24.00,7049
2050,,d,20091026,0.00,24.00,24.00,24.00,16028
2050,,d,20091025,0.00,24.00,24.00,24.00,21027
2050,,d,20091024,0.00,25.00,23.00,24.00,86708
2050,,d,20091023,0.00,23.00,23.00,23.00,16362
2050,,d,20091022,0.00,24.00,23.00,23.00,124496
2050,,d,20091021,0.00,25.25,23.00,24.00,242303
2050,,d,20091020,0.00,23.00,23.00,23.00,5817
2050,,d,20091019,0.00,23.00,23.00,23.00,88608
2050,,d,20091018,0.00,23.00,23.00,23.00,57254
2050,,d,20091017,0.00,23.00,23.00,23.00,2144
2050,,d,20091016,0.00,0.00,0.00,23.50,0
2050,,d,20091015,0.00,0.00,0.00,23.50,0
2050,,d,20091014,0.00,0.00,0.00,23.50,0
2050,,d,20091013,0.00,0.00,0.00,23.50,0
2050,,d,20091012,0.00,0.00,0.00,23.50,0
2050,,d,20091011,0.00,0.00,0.00,23.50,0
2050,,d,20091010,0.00,0.00,0.00,23.50,0
2050,,d,20091009,0.00,0.00,0.00,23.50,0
2050,,d,20090501,0.00,0.00,0.00,23.50,0
2050,,d,20090424,0.00,23.50,20.25,23.50,22018572
2050,,d,20090423,0.00,21.50,18.50,21.50,171627782
2050,,d,20090422,0.00,20.00,18.00,19.75,8299208
2050,,d,20090421,0.00,19.50,17.50,18.25,10674668
2050,,d,20090420,0.00,20.00,18.00,18.25,11031864
2050,,d,20090419,0.00,19.00,17.50,19.00,35815401
2050,,d,20090418,0.00,19.75,18.00,18.50,32670360
2050,,d,20090417,0.00,20.25,18.00,18.00,114954852
2050,,d,20090416,0.00,21.75,18.50,18.50,78190473
2050,,d,20090415,0.00,22.00,20.00,20.00,13935738
2050,,d,20090414,0.00,24.00,21.25,22.00,171839738
2050,,d,20090413,0.00,23.50,21.75,23.50,16184455
2050,,d,20090412,0.00,26.25,21.75,24.00,52976684
2050,,d,20090411,0.00,24.00,20.00,24.00,151928023
2050,,d,20090409,0.00,24.00,22.00,22.00,2172
2050,,d,20090404,0.00,24.00,20.00,24.00,35977584
2050,,d,20090403,0.00,24.00,20.00,22.00,70754721
2050,,d,20090402,0.00,25.75,21.25,22.00,2023222
2050,,d,20090401,0.00,23.50,19.50,23.50,7199067
2050,,d,20090331,0.00,23.00,21.50,21.50,3843
2050,,d,20090330,0.00,23.75,23.75,23.75,22237
2050,,d,20090329,0.00,29.00,26.25,26.25,19041
2050,,d,20090328,0.00,29.00,29.00,29.00,1296
2050,,d,20090327,0.00,26.75,26.75,29.50,1
2050,,d,20090326,0.00,29.50,24.50,29.50,7715296
2050,,d,20090325,0.00,28.00,23.00,27.00,7012373
2050,,d,20090323,0.00,25.50,20.90,25.50,861485
2050,,d,20090322,0.00,24.45,20.05,23.20,80475509
2050,,d,20090321,0.00,22.25,18.25,22.25,217645135
2050,,d,20090320,0.00,23.00,20.25,20.25,102877
2050,,d,20090319,0.00,23.25,19.05,22.50,120056942
2050,,d,20090318,0.00,24.00,21.15,21.15,8303660
2050,,d,20090317,0.00,25.30,20.70,23.50,61264196
2050,,d,20090316,0.00,24.55,20.15,23.00,63084073
2050,,d,20090315,0.00,22.35,19.95,22.35,253066483
2050,,d,20090314,0.00,20.45,18.50,20.45,226754480
2050,,d,20090313,0.00,19.85,17.95,18.60,76641356
2050,,d,20090312,0.00,19.00,17.00,19.00,144698616
2050,,d,20090311,0.00,18.95,16.00,17.40,84172628
2050,,d,20090310,0.00,19.00,16.00,17.25,166924065
2050,,d,20090309,0.00,18.15,17.05,17.45,161262370
2050,,d,20090308,0.00,21.00,18.90,18.90,87152
2050,,d,20090307,0.00,21.00,19.60,21.00,15047
2050,,d,20090306,0.00,26.55,21.75,21.75,428261
2050,,d,20090304,0.00,24.15,19.80,24.15,21162446
2050,,d,20090303,0.00,23.00,22.00,22.00,118501
2050,,d,20090302,0.00,24.00,20.70,23.00,4311354
2050,,d,20090301,0.00,23.00,18.90,23.00,117119
2050,,d,20090228,0.00,21.00,18.90,20.95,1875361
2050,,d,20090227,0.00,23.00,20.70,21.00,87903
2050,,d,20090226,0.00,23.00,20.00,23.00,243997
2050,,d,20090225,0.00,22.00,20.00,21.95,87285
2050,,d,20090224,0.00,22.50,20.25,22.00,2371521
2050,,d,20090223,0.00,22.50,19.25,22.45,1185357
2050,,d,20090222,0.00,21.35,19.30,21.35,2645487
2050,,d,20090221,0.00,19.45,17.00,19.45,4325781
2050,,d,20090220,0.00,17.70,17.70,17.70,27172
2050,,d,20090219,0.00,18.00,16.10,16.10,101063
2050,,d,20090218,0.00,19.00,17.20,17.20,3503392
2050,,d,20090217,0.00,23.20,19.00,19.00,31503104
2050,,d,20090216,0.00,25.70,21.10,21.10,14145303
2050,,d,20090215,0.00,28.60,23.40,23.40,183943
2050,,d,20090214,0.00,28.00,26.00,26.00,20990
2050,,d,20090213,0.00,32.00,28.80,28.80,293364
2050,,d,20090212,0.00,32.00,29.00,32.00,18978
2050,,d,20090211,0.00,33.00,29.70,29.70,34815
2050,,d,20090210,0.00,33.00,30.00,33.00,4383001
2050,,d,20090209,0.00,33.00,30.00,30.00,176350
2050,,d,20090208,0.00,33.00,33.00,33.00,21830
2050,,d,20090207,0.00,33.70,28.00,33.70,5293165
2050,,d,20090206,0.00,34.00,30.70,30.70,64835
2050,,d,20090205,0.00,34.10,27.90,34.10,1276279
2050,,d,20090204,0.00,31.00,27.00,31.00,928553
2050,,d,20090203,0.00,31.80,27.00,29.00,74749
2050,,d,20090202,0.00,31.80,27.00,29.00,77737
2050,,d,20090201,0.00,30.00,27.00,29.00,62853
2050,,d,20090131,0.00,29.00,29.00,29.00,11001
2050,,d,20090130,0.00,34.00,28.10,29.00,138431
2050,,d,20090129,0.00,31.20,28.40,31.20,51000
2050,,d,20090128,0.00,31.00,28.40,28.40,357595
2050,,d,20090126,0.00,35.00,31.50,31.50,1038626
2050,,d,20090125,0.00,36.00,29.70,35.00,9681405
2050,,d,20090124,0.00,33.00,33.00,33.00,180971
2050,,d,20090123,0.00,33.00,30.60,33.00,329457
2050,,d,20090119,0.00,35.00,31.00,34.00,351063
2050,,d,20090118,0.00,37.30,32.00,34.00,284929
2050,,d,20090117,0.00,35.00,32.20,34.00,753816
2050,,d,20090116,0.00,36.00,35.70,35.70,1005000
2050,,d,20090115,0.00,39.60,36.00,39.60,8043
2050,,d,20090111,0.00,40.00,40.00,40.00,33861
2050,,d,20090110,0.00,41.00,40.00,40.00,96343
2050,,d,20090109,0.00,45.00,38.60,41.00,3843711
2050,,d,20090103,0.00,39.80,36.00,39.80,201259
2050,,d,20090102,0.00,36.20,36.20,36.20,13572
2050,,d,20090101,0.00,33.00,30.00,33.00,18575
2050,,d,20081231,0.00,30.00,30.00,30.00,3000
2050,,d,20081230,0.00,30.30,30.30,30.30,1111
2050,,d,20081229,0.00,27.60,22.60,27.60,10073384
2050,,d,20081228,0.00,25.15,20.65,25.10,74330666
2050,,d,20081227,0.00,22.90,18.80,22.90,10412105
2050,,d,20081226,0.00,20.85,17.10,20.85,140749806
2050,,d,20081225,0.00,19.35,15.85,19.00,202249773
2050,,d,20081224,0.00,17.60,14.40,17.60,15254998
2050,,d,20081223,0.00,16.00,13.60,16.00,97445718
2050,,d,20081222,0.00,18.40,15.10,15.10,382652115
2050,,d,20081221,0.00,18.00,16.75,16.75,45389974
2050,,d,20081220,0.00,18.60,17.50,18.60,213841782
2050,,d,20081219,0.00,17.60,15.50,17.60,437617864
2050,,d,20081218,0.00,17.00,14.00,16.00,294387566
2050,,d,20081217,0.00,15.00,15.00,15.50,1697
2050,,d,20081215,0.00,15.60,14.00,15.50,160832378
2050,,d,20081214,0.00,16.00,14.40,14.40,60561856
2050,,d,20081213,0.00,16.90,14.80,16.00,112401651
2050,,d,20081212,0.00,18.00,14.85,16.25,91569315
2050,,d,20081208,0.00,16.45,15.70,16.45,243443031
2050,,d,20081207,0.00,15.70,14.00,15.70,251745794
2050,,d,20081206,0.00,14.30,13.05,14.30,91698532
2050,,d,20081205,0.00,14.30,13.00,13.00,23291882
2050,,d,20081204,0.00,14.30,12.55,13.20,23359842
2050,,d,20081203,0.00,13.00,11.35,13.00,41976000
2050,,d,20081202,0.00,14.00,12.60,12.60,3201567
2050,,d,20081201,0.00,13.50,13.10,13.10,2410505
2050,,d,20081130,0.00,14.50,12.60,14.50,61605942
2050,,d,20081129,0.00,13.40,12.80,13.40,25547431
2050,,d,20081128,0.00,14.30,11.75,12.20,87477582
2050,,d,20081127,0.00,14.50,13.00,13.00,383410
2050,,d,20081126,0.00,13.90,13.90,13.90,1200
2050,,d,20081125,0.00,12.95,12.95,12.95,5606250
2050,,d,20081124,0.00,14.00,12.00,12.00,3200
2050,,d,20081123,0.00,15.00,13.05,13.05,4001200
2050,,d,20081122,0.00,14.50,14.50,14.50,1200
2050,,d,20081121,0.00,13.60,12.00,13.60,16002000
2050,,d,20081120,0.00,15.40,12.80,12.90,13506839
2050,,d,20081119,0.00,14.20,11.70,14.20,57547717
2050,,d,20081118,0.00,13.00,13.00,13.00,18461
2050,,d,20081117,0.00,13.00,13.00,14.25,1669
2050,,d,20081115,0.00,14.25,11.75,14.25,7700101
2050,,d,20081113,0.00,13.00,13.00,13.00,2000
2050,,d,20081112,0.00,12.00,11.00,12.00,452000
2050,,d,20081111,0.00,11.00,11.00,11.00,2010000
2050,,d,20081110,0.00,12.00,12.00,12.00,8102004
2050,,d,20081109,0.00,11.00,11.00,11.00,21953096
2050,,d,20081106,0.00,16.50,13.50,13.50,251741004
2050,,d,20081104,0.00,15.00,15.00,15.00,1000
2050,,d,20081103,0.00,16.50,16.50,16.50,1000
2050,,d,20081031,0.00,20.00,18.25,18.25,55569
2050,,d,20081029,0.00,22.00,20.25,20.25,4820020
2050,,d,20081027,0.00,27.50,22.50,22.50,34867961
2050,,d,20081026,0.00,25.00,25.00,25.00,13592
2050,,d,20081025,0.00,22.75,18.75,22.75,11000
2050,,d,20081023,0.00,20.75,20.75,20.75,2000
2050,,d,20081022,0.00,28.00,23.00,23.00,22500
2050,,d,20081021,0.00,25.50,25.50,25.50,1500
2050,,d,20081020,0.00,28.25,28.25,28.25,700
2050,,d,20081019,0.00,31.25,31.25,31.25,500
2050,,d,20081014,0.00,34.50,30.75,34.50,12296
2050,,d,20081013,0.00,34.00,34.00,34.00,500
2050,,d,20081012,0.00,32.00,30.00,32.00,1000
2050,,d,20081010,0.00,29.75,29.75,29.75,1000
2050,,d,20081009,0.00,33.00,33.00,33.00,4000000
2050,,d,20081007,0.00,30.00,27.00,30.00,4984281
2050,,d,20081006,0.00,28.00,28.00,28.00,21419
2050,,d,20081005,0.00,29.00,28.00,29.00,72516
2050,,d,20081004,0.00,29.00,29.00,29.00,4000000
2050,,d,20080929,0.00,33.00,27.00,27.00,3001611
2050,,d,20080928,0.00,30.00,25.75,30.00,15642467
2050,,d,20080927,0.00,28.50,28.50,28.50,5050190
2050,,d,20080926,0.00,31.50,31.50,31.50,123910
2050,,d,20080925,0.00,42.25,34.75,34.75,2999
2050,,d,20080924,0.00,38.50,35.00,38.50,1600
2050,,d,20080923,0.00,40.75,35.00,35.00,1000
2050,,d,20080922,0.00,37.25,37.25,37.25,500
2050,,d,20080921,0.00,34.00,34.00,34.00,1500
2050,,d,20080920,0.00,31.75,29.00,31.75,4293
2050,,d,20080919,0.00,34.00,28.00,29.00,2772342
2050,,d,20080918,0.00,31.00,30.00,31.00,1667138
2050,,d,20080917,0.00,34.00,29.50,29.50,13747142
2050,,d,20080916,0.00,32.75,32.75,32.75,500000
2050,,d,20080915,0.00,36.25,30.00,36.25,8473911
2050,,d,20080914,0.00,33.00,31.50,33.00,52030
2050,,d,20080913,0.00,33.00,29.75,30.00,2598570
2050,,d,20080912,0.00,33.00,33.00,33.00,1000
2050,,d,20080911,0.00,30.00,27.00,30.00,218851
2050,,d,20080910,0.00,29.00,29.00,29.00,108000
2050,,d,20080909,0.00,30.00,27.60,29.00,17439
2050,,d,20080908,0.00,31.00,30.60,30.60,56100
2050,,d,20080827,0.00,34.50,31.90,34.00,498560
2050,,d,20080826,0.00,31.90,29.00,31.90,816121
2050,,d,20080825,0.00,33.00,28.20,29.00,1605289
2050,,d,20080823,0.00,33.00,31.20,31.20,21373
2050,,d,20080822,0.00,33.60,28.00,33.50,622518
2050,,d,20080821,0.00,33.50,31.00,31.00,320591
2050,,d,20080820,0.00,31.00,28.00,31.00,310200
2050,,d,20080819,0.00,28.25,28.25,28.25,180976
2050,,d,20080818,0.00,30.35,28.00,28.25,218107
2050,,d,20080817,0.00,33.00,30.15,30.15,587139
2050,,d,20080816,0.00,34.00,31.00,33.50,12512
2050,,d,20080815,0.00,34.00,30.00,34.00,2283948
2050,,d,20080814,0.00,32.00,27.00,32.00,1148249
2050,,d,20080813,0.00,33.00,29.60,29.60,718117
2050,,d,20080812,0.00,34.30,28.10,32.80,5735769
2050,,d,20080811,0.00,32.00,29.05,31.20,7308565
2050,,d,20080809,0.00,29.95,28.00,29.95,60000
2050,,d,20080807,0.00,27.25,27.25,27.25,5000
2050,,d,20080803,0.00,33.00,30.25,30.25,151000
2050,,d,20080802,0.00,31.25,29.50,30.75,532922
2050,,d,20080801,0.00,32.00,29.75,29.75,181000
2050,,d,20080731,0.00,31.00,29.50,30.25,1089502
2050,,d,20080730,0.00,31.00,30.00,31.00,825664
2050,,d,20080729,0.00,32.00,30.00,30.00,205811
2050,,d,20080728,0.00,32.00,32.00,32.00,5000
2050,,d,20080727,0.00,31.00,29.25,31.00,3300
2050,,d,20080726,0.00,31.25,28.50,31.00,1642611
2050,,d,20080714,0.00,31.75,29.25,31.50,6760333
2050,,d,20080713,0.00,31.75,31.75,31.75,45000
2050,,d,20080712,0.00,32.75,29.00,32.00,6994380
2050,,d,20080711,0.00,32.00,29.00,32.00,2783001
2050,,d,20080709,0.00,31.75,28.50,31.25,856047
2050,,d,20080708,0.00,31.00,30.00,30.00,2524875
2050,,d,20080707,0.00,31.25,28.50,31.00,1176008
2050,,d,20080706,0.00,32.50,30.25,31.25,1264299
2050,,d,20080705,0.00,33.00,30.00,31.50,1056788
2050,,d,20080704,0.00,33.00,29.75,33.00,3404815
2050,,d,20080703,0.00,30.00,30.00,33.00,10
2050,,d,20080702,0.00,33.00,29.25,33.00,2451510
2050,,d,20080701,0.00,31.75,27.00,31.75,1211058
2050,,d,20080630,0.00,29.00,29.00,29.00,1000
2050,,d,20080629,0.00,33.00,30.00,31.50,9057285
2050,,d,20080628,0.00,33.00,31.75,31.75,348129
2050,,d,20080627,0.00,33.25,32.00,33.25,1280296
2050,,d,20080626,0.00,33.00,29.00,32.00,5861604
2050,,d,20080625,0.00,34.75,32.00,32.00,9666654
2050,,d,20080624,0.00,32.00,30.75,32.00,3696110
2050,,d,20080623,0.00,34.50,32.00,32.00,10617794
2050,,d,20080622,0.00,35.00,32.25,35.00,610000
2050,,d,20080621,0.00,35.00,33.00,35.00,288579
2050,,d,20080620,0.00,35.00,32.75,35.00,7215555
2050,,d,20080619,0.00,35.00,34.25,35.00,9139609
2050,,d,20080618,0.00,38.00,33.00,38.00,15187390
2050,,d,20080617,0.00,37.00,36.00,36.50,750247
2050,,d,20080616,0.00,38.00,35.00,36.50,460599
2050,,d,20080615,0.00,40.00,36.00,36.00,12125427
2050,,d,20080614,0.00,48.25,39.75,39.75,820061
2050,,d,20080613,0.00,44.00,38.50,44.00,1051332
2050,,d,20080612,0.00,44.00,39.00,40.00,3191729
2050,,d,20080611,0.00,42.50,38.75,40.00,21054612
2050,,d,20080610,0.00,41.00,39.00,39.25,1197304
2050,,d,20080609,0.00,40.00,36.50,39.00,1064500
2050,,d,20080608,0.00,42.00,39.75,40.00,162617
2050,,d,20080607,0.00,44.00,39.25,44.00,317800
2050,,d,20080606,0.00,43.00,38.00,42.75,2388085
2050,,d,20080605,0.00,41.00,38.00,41.00,4262448
2050,,d,20080604,0.00,40.50,36.50,39.25,6921581
2050,,d,20080603,0.00,41.00,40.00,40.50,2588122
2050,,d,20080601,0.00,48.25,39.75,39.75,10401102
2050,,d,20080531,0.00,44.00,44.00,44.00,1604224
2050,,d,20080530,0.00,48.25,39.75,40.00,2634359
2050,,d,20080529,0.00,45.00,37.00,44.00,3034415
2050,,d,20080528,0.00,41.00,41.00,41.00,270413
2050,,d,20080527,0.00,43.00,41.00,41.00,2094279
2050,,d,20080526,0.00,43.00,39.00,43.00,19839
2050,,d,20080525,0.00,48.00,39.75,39.75,972200
2050,,d,20080524,0.00,44.00,44.00,44.00,434078
2050,,d,20080523,0.00,40.00,36.00,40.00,9269
2050,,d,20080522,0.00,38.00,36.50,36.50,5000
2050,,d,20080521,0.00,48.50,40.00,40.00,494008
2050,,d,20080520,0.00,44.25,36.25,44.25,870354
2050,,d,20080519,0.00,44.00,40.25,40.25,205297
2050,,d,20080518,0.00,51.00,44.50,44.50,77274
2050,,d,20080517,0.00,54.00,49.25,49.25,64009
2050,,d,20080516,0.00,60.00,54.50,54.50,140732
2050,,d,20080515,0.00,73.50,60.50,60.50,51898
2050,,d,20080514,0.00,67.00,61.00,67.00,36665
2050,,d,20080513,0.00,66.00,60.00,61.00,14352
2050,,d,20080512,0.00,66.00,66.00,60.00,50
2050,,d,20080511,0.00,60.00,49.50,60.00,128330
2050,,d,20080510,0.00,56.00,54.00,55.00,105120
2050,,d,20080509,0.00,65.00,58.50,60.00,197720
2050,,d,20080508,0.00,65.00,59.50,65.00,1500
2050,,d,20080505,0.00,62.00,59.50,59.50,20066
2050,,d,20080502,0.00,66.00,54.00,66.00,35333
2050,,d,20080501,0.00,61.00,50.00,60.00,107959
2050,,d,20080430,0.00,55.50,48.00,55.50,91901
2050,,d,20080429,0.00,58.00,52.25,52.25,25221
2050,,d,20080428,0.00,58.00,48.00,58.00,60000
2050,,d,20080427,0.00,52.75,44.00,52.75,97313
2050,,d,20080426,0.00,52.25,42.75,48.00,272332
2050,,d,20080424,0.00,58.00,47.50,47.50,23917
2050,,d,20080423,0.00,52.75,48.00,52.75,29993
2050,,d,20080422,0.00,48.00,48.00,48.00,1
2050,,d,20080421,0.00,48.00,48.00,48.00,400
2050,,d,20080420,0.00,44.00,44.00,44.00,1606
2050,,d,20080419,0.00,40.00,40.00,40.00,81004
2050,,d,20080418,0.00,41.00,40.00,40.00,93381
2050,,d,20080417,0.00,42.00,40.00,40.00,159839
2050,,d,20080416,0.00,42.00,40.75,41.00,169590
2050,,d,20080415,0.00,41.00,36.50,41.00,238961
2050,,d,20080414,0.00,45.00,40.50,40.50,273735
2050,,d,20080413,0.00,45.00,44.00,45.00,77833
2050,,d,20080412,0.00,45.00,45.00,45.00,29052
2050,,d,20080411,0.00,45.00,38.75,45.00,135060
2050,,d,20080410,0.00,44.00,40.00,43.00,4352
2050,,d,20080409,0.00,44.00,41.00,44.00,85082
2050,,d,20080408,0.00,41.00,41.00,41.00,45478
2050,,d,20080407,0.00,50.00,41.50,41.50,177563
2050,,d,20080405,0.00,46.00,46.00,46.00,11395
2050,,d,20080404,0.00,46.00,46.00,46.00,14989
2050,,d,20080403,0.00,51.00,51.00,51.00,4257
2050,,d,20080402,0.00,51.00,51.00,51.00,13705
2050,,d,20080401,0.00,52.00,46.25,51.00,656246
2050,,d,20080331,0.00,51.25,46.50,51.25,5500
2050,,d,20080330,0.00,51.50,47.00,51.50,4550
2050,,d,20080329,0.00,47.00,43.00,47.00,66875
2050,,d,20080328,0.00,44.00,43.00,43.00,9929
2050,,d,20080327,0.00,48.00,39.75,44.00,1631372
2050,,d,20080326,0.00,47.00,43.00,44.00,398998
2050,,d,20080325,0.00,47.00,44.00,47.00,85827
2050,,d,20080324,0.00,51.00,44.00,44.00,1026048
2050,,d,20080323,0.00,54.00,48.75,48.75,682444
2050,,d,20080318,0.00,60.00,54.00,54.00,627371
2050,,d,20080317,0.00,64.00,59.00,60.00,151171
2050,,d,20080316,0.00,64.50,64.25,64.50,5000
2050,,d,20080315,0.00,59.50,49.00,59.50,320121
2050,,d,20080314,0.00,54.25,49.50,54.25,2000
2050,,d,20080313,0.00,49.50,45.00,49.50,392268
2050,,d,20080312,0.00,55.00,45.00,45.00,2625424
2050,,d,20080310,0.00,54.25,47.00,53.75,287502
2050,,d,20080301,0.00,49.50,44.25,49.50,491586
2050,,d,20080229,0.00,45.00,45.00,45.00,1000
2050,,d,20080227,0.00,50.00,50.00,50.00,301
2050,,d,20080226,0.00,51.50,46.00,51.50,254171
2050,,d,20080225,0.00,48.25,45.00,47.00,74681
2050,,d,20080224,0.00,48.25,44.00,44.00,36
2050,,d,20080223,0.00,44.00,43.50,44.00,47000
2050,,d,20080222,0.00,48.25,44.00,48.25,86810
2050,,d,20080221,0.00,49.00,44.00,44.00,35964
2050,,d,20080219,0.00,47.50,44.25,47.50,793523
2060,,d,20120204,39.70,43.50,39.70,43.50,713311
2060,,d,20120203,43.90,43.90,39.60,39.60,612317
2060,,d,20120202,41.70,44.00,37.50,44.00,1212293
2060,,d,20120201,42.00,42.00,41.60,41.60,370981
2060,,d,20120131,42.00,46.20,38.00,46.20,1160254
2060,,d,20120130,39.00,44.70,38.00,42.00,1435647
2060,,d,20120129,37.10,40.70,36.60,40.70,1010140
2060,,d,20120128,37.30,41.70,35.70,37.00,1426784
2060,,d,20120127,33.00,38.50,33.00,38.00,1380061
2060,,d,20120126,0.00,0.00,0.00,0.00,0
2060,,d,20120125,35.70,35.70,35.00,35.00,73643
2060,,d,20120124,30.90,37.40,30.90,35.80,920031
2060,,d,20120123,33.50,36.40,29.90,34.00,1581366
2060,,d,20120122,33.80,33.80,30.90,33.10,376010
2060,,d,20120121,36.60,36.60,33.50,33.90,186888
2060,,d,20120120,31.80,37.90,31.80,36.60,203961
2060,,d,20120119,34.50,35.00,32.00,34.50,474407
2060,,d,20120118,33.30,35.70,33.00,35.20,261432
2060,,d,20120117,34.70,35.00,34.50,34.50,83740
2060,,d,20120116,35.00,36.50,33.10,36.50,292660
2060,,d,20120115,35.70,39.20,33.20,33.20,727641
2060,,d,20120114,30.20,35.70,30.20,35.70,491106
2060,,d,20120113,33.00,36.50,32.00,32.50,405316
2060,,d,20120112,30.70,33.50,28.40,33.30,586505
2060,,d,20120111,32.10,32.90,30.00,30.50,574635
2060,,d,20120110,30.10,30.10,30.10,30.10,211616
2060,,d,20120109,30.10,33.00,27.20,30.30,710332
2060,,d,20120108,30.00,33.20,30.00,30.00,634336
2060,,d,20120107,31.40,34.60,28.50,30.20,470968
2060,,d,20120106,0.00,0.00,0.00,0.00,0
2060,,d,20120105,27.90,33.70,27.90,31.50,260885
2060,,d,20120104,29.30,31.30,27.20,30.80,151709
2060,,d,20120103,29.30,29.30,29.30,29.30,17453
2060,,d,20120102,32.00,32.00,28.30,29.60,202217
2060,,d,20120101,30.80,30.80,30.80,30.80,2000
2060,,d,20111231,31.40,34.20,31.40,34.20,56306
2060,,d,20111230,28.70,31.40,26.30,31.10,39011
2060,,d,20111229,28.80,28.80,28.80,28.80,20837
2060,,d,20111228,29.80,30.80,29.80,30.80,40220
2060,,d,20111227,33.00,33.00,29.80,32.60,161125
2060,,d,20111226,31.10,34.60,29.90,33.10,224202
2060,,d,20111225,31.00,31.90,30.00,31.90,172698
2060,,d,20111224,31.20,31.20,30.80,30.80,79839
2060,,d,20111223,29.90,30.20,29.40,30.20,74140
2060,,d,20111222,0.00,0.00,0.00,0.00,0
2060,,d,20111221,30.50,30.50,28.40,29.50,188788
2060,,d,20111220,31.30,31.30,31.30,31.30,100000
2060,,d,20111219,30.20,30.20,27.90,30.20,140784
2060,,d,20111218,28.00,29.20,28.00,29.20,203784
2060,,d,20111217,29.80,30.20,27.10,30.20,206229
2060,,d,20111216,28.30,29.80,28.30,29.80,180663
2060,,d,20111215,28.90,28.90,25.70,28.90,271828
2060,,d,20111214,0.00,0.00,0.00,0.00,0
2060,,d,20111213,0.00,0.00,0.00,0.00,0
2060,,d,20111212,27.90,29.30,27.90,27.90,354373
2060,,d,20111211,27.90,29.00,27.90,29.00,202392
2060,,d,20111210,31.80,31.80,27.90,28.50,61137
2060,,d,20111209,29.10,29.10,29.10,29.10,105370
2060,,d,20111208,28.30,28.60,28.30,28.30,43618
2060,,d,20111207,0.00,0.00,0.00,0.00,0
2060,,d,20111206,30.60,30.60,30.60,30.60,2000
2060,,d,20111205,27.90,27.90,27.90,27.90,178067
2060,,d,20111204,25.10,25.40,25.10,25.40,36095
2060,,d,20111203,27.70,27.70,27.70,27.70,8573
2060,,d,20111202,33.70,33.70,30.40,30.40,160933
2060,,d,20111201,0.00,0.00,0.00,0.00,0
2060,,d,20111130,28.40,33.70,27.70,33.70,137038
2060,,d,20111129,32.50,32.50,30.70,30.70,36621
2060,,d,20111128,29.60,32.60,27.50,32.60,197452
2060,,d,20111127,30.00,30.00,30.00,30.00,45995
2060,,d,20111126,0.00,0.00,0.00,0.00,0
2060,,d,20111125,26.50,31.30,26.50,31.30,214182
2060,,d,20111124,27.80,28.50,27.80,28.50,5775
2060,,d,20111123,28.80,29.00,26.80,29.00,17448
2060,,d,20111122,26.70,29.30,24.55,29.00,52548
2060,,d,20111121,24.65,26.70,23.65,26.70,12575
2060,,d,20111120,26.10,26.10,23.50,24.50,33154
2060,,d,20111119,25.20,26.20,25.20,26.00,12630
2060,,d,20111118,26.90,26.90,25.00,25.00,49599
2060,,d,20111117,28.90,28.90,25.30,27.00,420078
2060,,d,20111116,28.10,28.10,28.10,28.10,6199
2060,,d,20111115,32.90,32.90,27.90,27.90,166076
2060,,d,20111114,34.60,34.60,29.20,30.90,185834
2060,,d,20111113,36.10,36.10,30.10,32.20,214616
2060,,d,20111112,32.00,33.30,29.40,33.30,236719
2060,,d,20111111,33.90,33.90,31.20,31.80,162978
2060,,d,20111110,27.70,30.90,27.70,30.90,369719
2060,,d,20111109,28.10,28.10,28.10,28.10,11423
2060,,d,20111108,27.60,28.50,27.60,28.50,71971
2060,,d,20111107,30.60,30.60,29.90,30.60,108310
2060,,d,20111106,33.20,34.80,33.20,33.20,282516
2060,,d,20111105,36.30,36.30,36.30,36.30,25015
2060,,d,20111104,31.80,38.60,31.80,38.60,544841
2060,,d,20111103,29.30,35.20,29.30,35.20,952715
2060,,d,20111102,32.00,32.00,16.60,32.00,155176
2060,,d,20111101,27.60,29.60,27.60,10.00,253602
2060,,d,20111031,31.60,31.60,30.00,30.00,237301
2060,,d,20111030,32.10,32.10,30.20,32.00,154865
2060,,d,20111029,0.00,0.00,0.00,0.00,0
2060,,d,20111028,29.50,32.20,27.00,32.20,718296
2060,,d,20111027,28.40,33.00,27.60,29.50,424946
2060,,d,20111026,31.10,31.10,28.00,30.00,603244
2060,,d,20111025,33.70,33.70,31.10,31.10,300000
2060,,d,20111024,0.00,0.00,0.00,0.00,0
2060,,d,20111023,34.50,34.50,34.50,34.50,500
2060,,d,20111022,34.60,34.60,34.60,34.60,500
2060,,d,20111021,0.00,0.00,0.00,0.00,0
2060,,d,20111020,0.00,0.00,0.00,0.00,0
2060,,d,20111019,0.00,0.00,0.00,0.00,0
2060,,d,20111018,0.00,0.00,0.00,0.00,0
2060,,d,20111017,0.00,0.00,0.00,0.00,0
2060,,d,20111016,0.00,0.00,0.00,0.00,0
2060,,d,20111012,34.20,34.20,34.20,34.20,37528
2060,,d,20101205,33.00,38.00,31.80,38.00,784192
2060,,d,20101204,31.80,35.30,30.00,35.30,772477
2060,,d,20101203,31.50,32.90,30.00,32.90,63032
2060,,d,20101202,32.00,35.20,30.60,32.70,2079389
2060,,d,20101201,29.60,32.00,29.60,32.00,141976
2060,,d,20101123,30.00,33.00,27.30,31.70,628797
2060,,d,20101122,25.30,30.00,25.30,30.00,187347
2060,,d,20101121,27.60,27.80,27.60,27.80,4678
2060,,d,20101120,0.00,0.00,0.00,0.00,0
2060,,d,20101119,0.00,0.00,0.00,0.00,0
2060,,d,20101118,0.00,0.00,0.00,0.00,0
2060,,d,20101117,0.00,0.00,0.00,0.00,0
2060,,d,20101116,0.00,0.00,0.00,0.00,0
2060,,d,20101115,0.00,0.00,0.00,0.00,0
2060,,d,20101114,0.00,0.00,0.00,0.00,0
2060,,d,20101113,0.00,0.00,0.00,0.00,0
2060,,d,20101112,29.00,32.70,27.30,27.30,510229
2060,,d,20101111,28.40,30.00,28.40,29.80,54141
2060,,d,20101110,28.30,28.30,26.10,28.00,487320
2060,,d,20101109,26.00,27.00,23.70,26.00,50135
2060,,d,20101108,25.20,29.60,24.75,24.75,194746
2060,,d,20101107,24.65,27.20,24.65,27.20,24193
2060,,d,20101106,0.00,0.00,0.00,0.00,0
2060,,d,20101105,21.60,26.40,21.60,26.40,27067
2060,,d,20101104,23.05,24.95,23.05,24.00,74623
2060,,d,20101103,22.60,24.65,21.00,23.00,170000
2060,,d,20101102,21.80,23.20,21.65,23.00,130258
2060,,d,20101101,24.40,26.00,24.05,24.05,122268
2060,,d,20101031,26.90,26.90,24.30,24.30,1233586
2060,,d,20101030,25.90,27.00,23.50,27.00,4788829
2060,,d,20101029,26.00,26.60,26.00,26.10,45876
2060,,d,20101028,25.40,29.00,25.00,25.00,181813
2060,,d,20101027,25.10,27.50,25.10,27.50,78943
2060,,d,20101026,24.00,27.00,24.00,26.60,18672
2060,,d,20101025,0.00,0.00,0.00,0.00,0
2060,,d,20101024,22.10,25.40,22.10,25.40,122856
2060,,d,20101023,0.00,0.00,0.00,0.00,0
2060,,d,20101022,21.40,24.35,20.50,23.10,81109
2060,,d,20101021,23.60,25.50,21.50,22.75,16775
2060,,d,20101020,24.10,26.30,23.50,23.50,77000
2060,,d,20101019,25.10,27.50,24.00,24.00,97571
2060,,d,20101018,0.00,0.00,0.00,0.00,0
2060,,d,20101017,21.15,25.00,21.15,25.00,142441
2060,,d,20101016,23.40,25.10,23.00,23.00,48543
2060,,d,20101015,0.00,0.00,0.00,0.00,0
2060,,d,20101014,25.00,25.00,23.25,23.25,83384
2060,,d,20101013,20.75,24.35,20.10,23.55,66705
2060,,d,20101012,20.05,22.15,20.05,22.15,104848
2060,,d,20101011,19.60,20.60,19.60,20.60,10546
2060,,d,20101010,0.00,0.00,0.00,0.00,0
2060,,d,20101009,20.60,22.25,20.60,21.00,71253
2060,,d,20101008,0.00,0.00,0.00,0.00,0
2060,,d,20101007,20.55,20.55,20.55,20.55,35201
2060,,d,20101006,0.00,0.00,0.00,0.00,0
2060,,d,20101005,0.00,0.00,0.00,0.00,0
2060,,d,20101004,20.55,22.45,18.70,18.70,254046
2060,,d,20101003,20.45,23.90,20.45,20.45,227724
2060,,d,20101002,22.40,22.70,21.00,21.75,44755
2060,,d,20101001,21.05,23.05,19.55,22.50,33817
2060,,d,20100930,23.15,23.15,23.15,0.00,1
2060,,d,20100929,19.25,21.05,19.25,21.05,1846
2060,,d,20100928,17.90,19.85,17.90,19.15,7679
2060,,d,20100927,19.05,19.15,19.05,19.15,1102
2060,,d,20100926,0.00,0.00,0.00,0.00,0
2060,,d,20100925,20.05,22.00,18.20,21.10,70627
2060,,d,20100924,20.15,20.15,18.20,20.00,15555
2060,,d,20100923,20.20,20.20,20.20,20.20,1741
2060,,d,20100922,0.00,0.00,0.00,0.00,0
2060,,d,20100921,22.20,22.20,22.20,22.20,11974
2060,,d,20100920,20.25,20.25,20.25,20.25,6325
2060,,d,20100919,20.70,22.50,20.70,22.50,9690
2060,,d,20100918,19.95,20.50,19.95,20.50,4981
2060,,d,20100917,22.10,22.10,19.90,19.90,50000
2060,,d,20100916,0.00,0.00,0.00,0.00,0
2060,,d,20100915,0.00,0.00,0.00,0.00,0
2060,,d,20100914,0.00,0.00,0.00,0.00,0
2060,,d,20100913,0.00,0.00,0.00,0.00,0
2060,,d,20100912,0.00,0.00,0.00,0.00,0
2060,,d,20100911,0.00,0.00,0.00,0.00,0
2060,,d,20100910,0.00,0.00,0.00,0.00,0
2060,,d,20100909,0.00,0.00,0.00,0.00,0
2060,,d,20100908,20.15,22.10,20.15,22.10,23371
2060,,d,20100907,20.30,20.30,20.30,20.10,1
2060,,d,20100906,0.00,0.00,0.00,0.00,0
2060,,d,20100905,20.05,24.05,20.05,20.10,35370
2060,,d,20100904,0.00,0.00,0.00,0.00,0
2060,,d,20100903,20.95,22.25,20.95,22.25,9401
2060,,d,20100902,23.00,24.70,22.90,24.70,80276
2060,,d,20100901,23.25,23.25,22.90,22.90,10609
2060,,d,20100831,22.75,23.30,22.75,23.30,10221
2060,,d,20100830,19.50,23.45,19.50,23.45,92735
2060,,d,20100829,21.70,21.70,21.70,21.70,6560
2060,,d,20100828,20.00,21.65,19.90,21.25,34890
2060,,d,20100827,0.00,0.00,0.00,0.00,0
2060,,d,20100826,21.30,23.55,19.75,19.75,39863
2060,,d,20100825,0.00,0.00,0.00,0.00,0
2060,,d,20100824,22.40,25.00,21.90,21.90,405001
2060,,d,20100823,22.80,22.80,22.80,22.80,3305
2060,,d,20100822,21.85,26.20,21.85,22.00,801488
2060,,d,20100821,22.75,23.90,22.75,23.90,3550
2060,,d,20100820,0.00,0.00,0.00,0.00,0
2060,,d,20100819,0.00,0.00,0.00,0.00,0
2060,,d,20100818,0.00,0.00,0.00,0.00,0
2060,,d,20100817,0.00,0.00,0.00,0.00,0
2060,,d,20100816,27.60,27.60,24.40,24.40,124690
2060,,d,20100815,0.00,0.00,0.00,0.00,0
2060,,d,20100814,27.10,27.10,26.70,26.70,404040
2060,,d,20100813,25.50,25.50,25.50,25.50,30690
2060,,d,20100812,0.00,0.00,0.00,25.40,0
2060,,d,20100811,25.40,25.40,25.40,25.40,106214
2060,,d,20100810,0.00,0.00,0.00,25.20,0
2060,,d,20100809,25.30,25.30,25.20,25.20,924268
2060,,d,20100808,25.60,28.00,25.30,27.90,53943
2060,,d,20100807,28.50,29.50,25.40,25.50,120140
2060,,d,20100806,25.00,29.80,24.55,28.20,28681969
2060,,d,20100805,27.00,27.50,27.00,27.20,565833
2060,,d,20100804,26.20,27.00,23.45,27.00,2968555
2060,,d,20100803,22.00,26.00,22.00,26.00,58827069
2060,,d,20100802,21.60,23.70,21.60,23.70,396603
2060,,d,20100801,22.05,83.50,21.45,21.55,2108176
2060,,d,20100731,20.35,20.95,20.35,20.95,12786
2060,,d,20100730,23.45,23.45,20.00,21.60,493613
2060,,d,20100729,21.35,21.35,21.35,21.35,2970
2060,,d,20100728,21.75,23.90,20.00,21.05,14239399
2060,,d,20100727,21.60,21.75,21.60,21.75,4300000
2060,,d,20100726,24.00,24.00,23.00,24.00,315000
2060,,d,20100725,21.90,21.90,19.00,21.90,501161
2060,,d,20100724,19.95,19.95,19.95,19.95,23572
2060,,d,20100723,22.05,22.15,22.05,22.15,2801900
2060,,d,20100722,23.90,24.50,23.85,24.50,8254997
2060,,d,20100721,20.00,24.50,19.80,24.00,2306677
2060,,d,20100720,24.00,24.00,21.90,21.90,124144
2060,,d,20100719,24.30,24.30,24.30,24.30,2243387
2060,,d,20100718,24.60,27.00,24.60,27.00,15294857
2060,,d,20100717,24.20,25.50,20.90,25.50,6539874
2060,,d,20100716,22.05,23.20,19.20,23.20,19717278
2060,,d,20100715,20.50,21.20,17.45,21.20,1748716
2060,,d,20100714,19.70,19.70,19.10,19.30,10384
2060,,d,20100713,21.30,21.30,18.10,18.40,20531
2060,,d,20100712,19.15,20.65,18.75,20.10,17454
2060,,d,20100711,18.80,20.30,17.05,19.00,41167
2060,,d,20100710,18.10,18.75,18.10,18.75,6605
2060,,d,20100709,17.95,19.65,17.65,19.65,307606
2060,,d,20100708,20.85,20.85,17.75,17.90,64078
2060,,d,20100707,18.10,19.90,18.10,19.65,4871
2060,,d,20100706,19.40,19.40,17.70,18.10,41895
2060,,d,20100705,19.60,19.60,19.60,19.60,45865
2060,,d,20100704,22.00,23.30,19.90,20.35,72749
2060,,d,20100703,21.15,21.90,21.15,21.90,36840
2060,,d,20100702,21.75,24.90,20.60,21.10,4345893
2060,,d,20100701,21.75,22.80,21.75,22.80,1319266
2060,,d,20100630,23.60,24.05,23.60,24.05,957109
2060,,d,20100629,24.95,25.90,24.95,25.90,1391670
2060,,d,20100628,27.40,27.40,26.90,26.90,1686307
2060,,d,20100627,24.25,26.60,24.25,25.60,2223515
2060,,d,20100626,24.20,24.20,24.20,24.20,177599
2060,,d,20100624,24.90,24.90,24.80,24.80,806585
2060,,d,20100623,21.20,25.00,21.20,23.25,4037000
2060,,d,20100622,23.25,27.40,23.25,23.40,2066744
2060,,d,20100621,23.55,28.10,23.55,25.40,2663134
2060,,d,20100620,23.70,26.10,23.70,26.10,1448257
2060,,d,20100617,26.20,26.20,26.20,26.20,621658
2060,,d,20100616,27.70,28.40,27.00,27.00,1006471
2060,,d,20100615,32.70,35.30,29.50,29.50,2441763
2060,,d,20100614,32.40,39.30,32.40,32.50,4147621
2060,,d,20100613,30.00,36.40,30.00,35.90,950337
2060,,d,20100612,36.60,37.50,32.40,33.30,514445
2060,,d,20100611,35.20,35.40,31.30,35.40,622462
2060,,d,20100610,28.70,34.10,28.70,34.10,376429
2060,,d,20100609,31.40,31.60,28.70,31.60,426589
2060,,d,20100608,31.30,31.50,29.00,31.50,501403
2060,,d,20100601,31.40,31.40,31.40,31.40,1000
2060,,d,20100531,29.50,29.50,29.50,29.50,1000
2060,,d,20100530,25.30,26.90,22.10,26.90,455196
2060,,d,20100528,24.50,24.50,24.50,24.50,27512
2060,,d,20100527,27.20,27.20,27.20,27.20,279286
2060,,d,20100526,33.30,33.30,30.20,30.20,175974
2060,,d,20100524,27.50,33.50,27.50,33.50,55000
2060,,d,20100523,27.90,30.50,27.90,30.50,80000
2060,,d,20100522,29.70,31.40,27.10,27.80,286651
2060,,d,20100521,27.00,30.00,27.00,30.00,76258
2060,,d,20100518,29.70,29.70,29.70,29.70,40155
2060,,d,20100516,27.00,29.50,27.00,29.50,58352
2060,,d,20100515,27.00,32.70,26.90,26.90,76273
2060,,d,20100514,31.20,31.20,29.20,29.80,200051
2060,,d,20100512,32.30,32.30,32.30,32.30,50369
2060,,d,20100510,32.70,35.90,29.60,35.80,822806
2060,,d,20100509,33.30,33.30,30.50,32.80,193065
2060,,d,20100508,27.90,33.50,27.90,33.50,23000
2060,,d,20100507,31.00,31.00,31.00,31.00,10000
2060,,d,20100506,28.30,28.30,23.25,28.30,158944
2060,,d,20100505,23.50,25.80,23.50,25.80,73984
2060,,d,20100504,23.30,24.55,23.30,23.50,4047512
2060,,d,20100503,24.00,24.00,24.00,24.00,51866
2060,,d,20100502,25.40,26.20,21.90,22.10,213927
2060,,d,20100501,23.90,23.90,23.90,23.90,208122
2060,,d,20100430,21.75,21.75,21.75,21.75,378356
2060,,d,20100429,24.20,24.20,19.80,19.80,910002
2060,,d,20100428,23.70,26.10,22.00,22.00,646183
2060,,d,20100427,24.00,24.00,23.75,23.75,176733
2060,,d,20100426,22.35,24.35,21.95,21.95,393539
2060,,d,20100425,23.75,23.75,21.40,22.25,96872
2060,,d,20100424,25.50,27.70,23.45,23.65,285220
2060,,d,20100422,25.90,25.90,25.40,25.40,206339
2060,,d,20100421,23.00,24.40,23.00,24.40,180726
2060,,d,20100420,24.40,24.95,24.40,24.95,163168
2060,,d,20100419,29.00,29.00,26.50,26.90,174275
2060,,d,20100418,26.30,26.40,26.30,26.40,403207
2060,,d,20100417,29.00,30.20,26.60,26.80,32744
2060,,d,20100416,29.10,29.10,29.10,29.10,177549
2060,,d,20100415,30.40,36.10,30.40,32.00,468033
2060,,d,20100414,33.00,33.50,33.00,33.50,111978
2060,,d,20100413,35.70,35.70,35.70,35.70,335929
2060,,d,20100412,36.60,40.60,35.70,36.10,240899
2060,,d,20100411,39.70,39.70,36.50,37.90,246235
2060,,d,20100410,43.70,43.70,38.80,38.80,242208
2060,,d,20100409,46.40,50.25,42.40,42.60,385948
2060,,d,20100408,44.50,48.30,44.50,46.20,241975
2060,,d,20100407,43.90,44.20,43.90,44.20,160877
2060,,d,20100406,45.50,46.10,45.50,46.10,219300
2060,,d,20100404,52.50,52.50,46.10,46.10,501578
2060,,d,20100403,48.90,48.90,47.80,47.80,65956
2060,,d,20100402,43.60,48.60,40.10,44.50,397768
2060,,d,20100401,44.20,44.20,39.90,44.20,176580
2060,,d,20100331,45.40,45.40,44.20,44.20,9905
2060,,d,20100330,37.60,41.40,34.20,41.40,61204
2060,,d,20100329,33.80,40.00,33.80,37.80,110091
2060,,d,20100328,37.20,37.20,37.10,37.20,2442
2060,,d,20100327,34.00,34.00,34.00,34.00,196309
2060,,d,20100326,34.80,34.80,34.40,34.40,434109
2060,,d,20100325,37.20,37.40,34.00,34.00,121768
2060,,d,20100324,34.20,37.70,31.00,37.70,227353
2060,,d,20100323,35.10,35.10,34.00,34.30,13844
2060,,d,20100322,29.80,32.70,27.00,32.00,202412
2060,,d,20100321,32.00,35.20,28.80,29.80,24635
2060,,d,20100320,26.40,32.00,26.40,32.00,20251
2060,,d,20100318,26.90,29.10,26.90,29.10,20000
2060,,d,20100317,25.10,26.50,25.10,26.50,10000
2060,,d,20100316,24.55,26.90,24.55,25.00,19560
2060,,d,20100315,26.80,29.30,24.50,24.50,38808
2060,,d,20100314,23.75,26.70,23.75,26.70,401199
2060,,d,20100311,26.10,26.50,26.10,26.30,2656
2060,,d,20100310,28.30,28.40,28.30,28.40,2954
2060,,d,20100309,30.30,31.20,30.30,31.20,8274
2060,,d,20100308,30.90,32.60,30.90,32.60,16774
2060,,d,20100307,29.90,34.30,29.90,34.20,36466
2060,,d,20100305,35.90,35.90,32.50,33.10,15970
2060,,d,20100304,35.90,36.10,35.90,35.90,2461
2060,,d,20100303,41.10,41.10,38.30,39.70,3499
2060,,d,20100302,37.00,41.20,34.80,41.20,10613
2060,,d,20100301,31.30,37.50,30.80,37.50,33618
2060,,d,20100228,34.60,35.40,32.10,34.10,9496
2060,,d,20100227,34.60,34.60,34.60,34.60,739
2060,,d,20100226,37.00,37.00,37.00,37.00,8962
2060,,d,20100225,33.70,33.70,33.70,33.70,4000
2060,,d,20100224,34.40,34.60,28.60,30.70,18170
2060,,d,20100223,31.60,31.60,28.00,31.60,142871
2060,,d,20100222,23.65,28.80,23.65,28.80,6721
2060,,d,20100221,26.20,26.20,26.20,26.20,9155
2060,,d,20100220,30.70,31.00,30.70,28.90,2760
2060,,d,20100219,34.30,35.00,34.00,34.00,112359
2060,,d,20100218,41.60,41.60,36.10,37.60,32652
2060,,d,20100217,37.60,40.00,36.50,40.00,41411
2060,,d,20100216,33.30,36.60,33.30,36.50,23565
2060,,d,20100215,35.40,38.40,32.00,33.60,870680
2060,,d,20100214,34.10,36.60,34.10,35.20,242293
2060,,d,20100213,33.90,36.40,30.90,34.00,562137
2060,,d,20100212,35.80,37.60,31.80,33.40,444866
2060,,d,20100210,37.10,37.10,34.30,34.50,47779
2060,,d,20100209,33.80,33.80,31.90,33.80,13876
2060,,d,20100206,0.00,0.00,0.00,30.80,0
2060,,d,20100107,0.00,30.80,27.00,30.80,560149
2060,,d,20100106,0.00,28.50,27.00,28.00,766461
2060,,d,20100105,0.00,28.00,26.30,28.00,309148
2060,,d,20100104,0.00,27.00,26.70,27.00,6000
2060,,d,20100103,0.00,27.00,24.00,27.00,579692
2060,,d,20100102,0.00,27.60,24.75,26.30,3687570
2060,,d,20100101,0.00,31.50,27.40,27.50,10757953
2060,,d,20091231,0.00,29.50,24.60,28.70,4796961
2060,,d,20091230,0.00,27.20,24.35,27.20,23907437
2060,,d,20091229,0.00,26.00,24.00,24.75,10589787
2060,,d,20091228,0.00,24.85,22.40,24.85,8207058
2060,,d,20091227,0.00,24.90,23.00,24.85,304914
2060,,d,20091226,0.00,22.65,20.10,22.65,274121
2060,,d,20091225,0.00,20.60,19.00,20.60,5949254
2060,,d,20091224,0.00,20.45,20.30,20.45,2958
2060,,d,20091223,0.00,20.25,20.05,20.25,143706
2060,,d,20091222,0.00,20.45,20.20,20.25,217895
2060,,d,20091221,0.00,20.85,18.80,20.50,565143
2060,,d,20091220,0.00,20.90,20.85,20.85,21498
2060,,d,20091219,0.00,23.15,22.20,23.15,110878
2060,,d,20091218,0.00,28.20,23.15,24.65,1608446
2060,,d,20091217,0.00,29.30,25.50,25.70,57031
2060,,d,20091216,0.00,26.80,24.65,26.80,2631398
2060,,d,20091215,0.00,24.65,23.00,24.65,2120494
2060,,d,20091214,0.00,22.45,20.50,22.45,1462047
2060,,d,20091213,0.00,20.45,18.55,20.45,406383
2060,,d,20091212,0.00,18.80,18.00,18.60,300385
2060,,d,20091211,0.00,19.75,18.30,18.30,117756
2060,,d,20091210,0.00,19.70,19.00,19.00,2456
2060,,d,20091209,0.00,21.30,19.30,19.35,75647
2060,,d,20091208,0.00,21.15,18.95,19.40,17236
2060,,d,20091207,0.00,23.70,19.45,19.45,106789
2060,,d,20091206,0.00,22.00,21.60,21.60,110802
2060,,d,20091205,0.00,22.00,22.00,24.00,500
2060,,d,20091204,0.00,24.00,21.25,24.00,1830566
2060,,d,20091203,0.00,22.75,22.00,22.00,61219
2060,,d,20091202,0.00,22.75,21.00,22.75,67379
2060,,d,20091201,0.00,25.00,22.75,22.75,14627
2060,,d,20091130,0.00,26.25,22.50,25.25,668643
2060,,d,20091129,0.00,24.75,23.00,24.75,656880
2060,,d,20091128,0.00,22.50,20.00,22.50,106560
2060,,d,20091127,0.00,0.00,0.00,22.00,0
2060,,d,20091126,0.00,0.00,0.00,22.00,0
2060,,d,20091125,0.00,26.25,21.75,22.00,2114230
2060,,d,20091124,0.00,24.00,20.00,24.00,1246910
2060,,d,20091123,0.00,22.00,20.00,22.00,1598424
2060,,d,20091122,0.00,22.00,20.00,20.00,147331
2060,,d,20091121,0.00,22.00,22.00,22.00,800
2060,,d,20091120,0.00,20.50,18.00,20.50,247297
2060,,d,20091119,0.00,0.00,0.00,18.75,0
2060,,d,20091118,0.00,19.00,17.25,18.75,28931
2060,,d,20091116,0.00,19.00,19.00,19.00,6826
2060,,d,20091115,0.00,19.00,18.00,19.00,6531
2060,,d,20091114,0.00,18.00,17.00,18.00,17019
2060,,d,20091113,0.00,19.00,17.25,17.50,34335
2060,,d,20091112,0.00,18.00,18.00,18.00,11740
2060,,d,20091111,0.00,18.00,18.00,18.00,6762
2060,,d,20091110,0.00,18.00,18.00,18.00,6464
2060,,d,20091109,0.00,19.00,18.00,18.00,70924
2060,,d,20091108,0.00,20.00,19.00,19.00,14013
2060,,d,20091107,0.00,20.00,19.00,20.00,25981
2060,,d,20091106,0.00,19.00,19.00,19.00,5124
2060,,d,20091105,0.00,19.00,18.00,19.00,10417
2060,,d,20091104,0.00,19.00,19.00,19.00,240
2060,,d,20091103,0.00,19.00,19.00,19.00,21203
2060,,d,20091102,0.00,19.50,18.00,19.00,735504
2060,,d,20091101,0.00,19.00,19.00,19.00,27650
2060,,d,20091031,0.00,22.00,19.00,19.00,73036
2060,,d,20091030,0.00,20.75,17.25,20.00,238309
2060,,d,20091029,0.00,21.00,19.00,19.00,17622
2060,,d,20091028,0.00,22.00,21.00,21.00,186845
2060,,d,20091027,0.00,22.00,22.00,22.00,3378
2060,,d,20091026,0.00,22.00,20.00,22.00,299810
2060,,d,20091025,0.00,20.75,18.75,20.75,1437024
2060,,d,20091024,0.00,20.00,19.00,19.00,197345
2060,,d,20091023,0.00,19.00,19.00,19.00,41945
2060,,d,20091022,0.00,19.00,19.00,19.00,460011
2060,,d,20091021,0.00,20.25,18.00,19.75,309380
2060,,d,20091020,0.00,18.50,17.00,18.50,794781
2060,,d,20091019,0.00,18.50,16.00,17.00,891241
2060,,d,20091018,0.00,19.75,17.00,17.00,419389
2060,,d,20091017,0.00,19.75,17.00,18.00,39712
2060,,d,20091016,0.00,0.00,0.00,18.00,0
2060,,d,20091015,0.00,0.00,0.00,18.00,0
2060,,d,20091014,0.00,0.00,0.00,18.00,0
2060,,d,20091013,0.00,0.00,0.00,18.00,0
2060,,d,20091012,0.00,0.00,0.00,18.00,0
2060,,d,20091011,0.00,0.00,0.00,18.00,0
2060,,d,20091010,0.00,0.00,0.00,18.00,0
2060,,d,20091009,0.00,0.00,0.00,18.00,0
2060,,d,20090501,0.00,0.00,0.00,18.00,0
2060,,d,20090424,0.00,20.25,17.00,18.00,86881568
2060,,d,20090423,0.00,18.50,15.75,18.50,72735590
2060,,d,20090422,0.00,17.50,16.00,17.25,8936210
2060,,d,20090421,0.00,17.25,16.00,16.25,112999247
2060,,d,20090420,0.00,17.25,15.75,17.00,135806238
2060,,d,20090419,0.00,16.25,14.75,16.00,127234088
2060,,d,20090418,0.00,16.00,15.00,15.00,8847166
2060,,d,20090417,0.00,16.50,15.00,16.00,92542488
2060,,d,20090416,0.00,16.00,14.50,15.50,36708152
2060,,d,20090415,0.00,15.50,14.00,15.00,38134766
2060,,d,20090414,0.00,15.00,14.00,15.00,1009328
2060,,d,20090413,0.00,14.25,14.25,14.25,1000000
2060,,d,20090412,0.00,14.25,13.75,14.00,30231112
2060,,d,20090411,0.00,15.00,13.75,14.00,2008222
2060,,d,20090409,0.00,14.00,14.00,14.00,1000
2060,,d,20090404,0.00,14.75,13.75,14.00,17631360
2060,,d,20090403,0.00,15.00,13.00,15.00,48334688
2060,,d,20090402,0.00,14.00,13.50,13.75,1511149
2060,,d,20090401,0.00,14.50,13.00,14.00,15658879
2060,,d,20090331,0.00,14.00,13.00,13.25,7885450
2060,,d,20090330,0.00,14.50,13.00,14.00,10588830
2060,,d,20090329,0.00,15.00,12.75,14.25,32508879
2060,,d,20090328,0.00,14.00,13.50,14.00,18685890
2060,,d,20090327,0.00,14.00,13.25,14.00,3004902
2060,,d,20090326,0.00,14.00,13.00,13.75,20162464
2060,,d,20090325,0.00,14.00,13.50,14.00,4784579
2060,,d,20090324,0.00,14.00,13.00,13.75,14035921
2060,,d,20090323,0.00,14.00,12.60,13.30,159927334
2060,,d,20090322,0.00,15.00,13.95,13.95,114080377
2060,,d,20090321,0.00,18.85,15.45,15.45,8829091
2060,,d,20090320,0.00,19.00,17.15,17.15,35679101
2060,,d,20090319,0.00,21.00,19.05,19.05,87143
2060,,d,20090318,0.00,23.00,21.15,21.15,89810
2060,,d,20090317,0.00,26.00,23.50,23.50,190258
2060,,d,20090316,0.00,29.00,26.10,26.10,10451
2060,,d,20090315,0.00,32.00,29.00,29.00,66510
2060,,d,20090314,0.00,34.00,32.20,32.20,47297
2060,,d,20090313,0.00,39.00,35.70,35.70,44996
2060,,d,20090312,0.00,43.00,39.60,39.60,31905
2060,,d,20090311,0.00,48.00,43.90,43.90,21744
2060,,d,20090310,0.00,59.25,48.75,48.75,37451
2060,,d,20090309,0.00,62.50,54.00,54.00,20005
2060,,d,20090308,0.00,57.00,53.00,57.00,900
2060,,d,20090307,0.00,53.00,53.00,53.00,6000
2060,,d,20090306,0.00,48.50,39.70,48.50,1011026
2060,,d,20090305,0.00,44.10,44.10,44.10,63003
2060,,d,20090304,0.00,49.00,44.60,49.00,790227
2060,,d,20090303,0.00,60.50,49.50,49.50,204027
2060,,d,20090302,0.00,55.00,50.00,55.00,126476
2060,,d,20090301,0.00,55.00,50.00,50.00,22710
2060,,d,20090228,0.00,50.00,41.40,50.00,121658
2060,,d,20090226,0.00,46.00,42.00,46.00,17373
2060,,d,20090225,0.00,44.00,36.00,42.00,126794
2060,,d,20090224,0.00,40.00,40.00,40.00,1837
2060,,d,20090223,0.00,42.00,38.00,40.00,105300
2060,,d,20090222,0.00,40.00,33.30,40.00,147429
2060,,d,20090221,0.00,37.00,34.00,37.00,7673
2060,,d,20090220,0.00,34.00,28.90,34.00,283797
2060,,d,20090219,0.00,32.10,32.10,32.10,2222
2060,,d,20090218,0.00,35.60,29.20,35.60,130649
2060,,d,20090217,0.00,36.00,32.40,32.40,63406
2060,,d,20090216,0.00,36.00,29.70,36.00,66572
2060,,d,20090215,0.00,33.50,27.80,33.00,922382
2060,,d,20090214,0.00,30.80,25.20,30.80,77503
2060,,d,20090213,0.00,28.00,23.20,28.00,521295
2060,,d,20090212,0.00,30.55,25.70,25.70,135565
2060,,d,20090211,0.00,28.55,27.00,28.55,10208
2060,,d,20090210,0.00,26.55,24.00,26.55,275390
2060,,d,20090209,0.00,24.15,22.00,24.15,213224
2060,,d,20090208,0.00,22.00,22.00,22.00,406607
2060,,d,20090207,0.00,22.75,19.00,22.75,4084908
2060,,d,20090206,0.00,23.00,20.70,20.70,63854
2060,,d,20090205,0.00,23.00,21.00,23.00,56128
2060,,d,20090204,0.00,23.00,21.00,23.00,77353
2060,,d,20090203,0.00,23.00,19.00,23.00,124102
2060,,d,20090202,0.00,21.00,21.00,21.00,1000
2060,,d,20090201,0.00,19.80,18.00,19.80,63769
2060,,d,20090131,0.00,18.00,18.00,18.00,22111
2060,,d,20090130,0.00,19.00,16.00,18.00,74676
2060,,d,20090129,0.00,17.50,16.00,17.50,1001
2060,,d,20090128,0.00,18.00,16.20,16.20,2033292
2060,,d,20090127,0.00,18.00,18.00,18.00,13802
2060,,d,20090126,0.00,20.00,18.00,18.00,1258454
2060,,d,20090125,0.00,20.00,20.00,20.00,259336
2060,,d,20090124,0.00,20.00,20.00,20.00,144696
2060,,d,20090123,0.00,20.00,18.00,20.00,146221
2060,,d,20090119,0.00,20.00,20.00,20.00,284282
2060,,d,20090118,0.00,20.00,20.00,20.00,16635
2060,,d,20090117,0.00,20.00,20.00,20.00,39349
2060,,d,20090116,0.00,20.00,20.00,20.00,84762
2060,,d,20090115,0.00,22.00,20.25,20.25,3805377
2060,,d,20090111,0.00,27.50,25.00,25.00,567598
2060,,d,20090110,0.00,25.00,25.00,25.00,24101
2060,,d,20090109,0.00,25.00,25.00,25.00,22694
2060,,d,20090108,0.00,25.00,25.00,25.00,51145
2060,,d,20090103,0.00,25.10,22.00,25.10,165291
2060,,d,20090102,0.00,22.90,20.00,22.90,14661557
2060,,d,20090101,0.00,20.85,17.10,20.85,351014025
2060,,d,20081231,0.00,21.60,18.00,19.00,146387920
2060,,d,20081230,0.00,19.65,19.65,19.65,1000
2060,,d,20081229,0.00,17.90,14.70,17.90,10182690
2060,,d,20081228,0.00,16.30,13.40,16.30,47179345
2060,,d,20081227,0.00,18.10,14.85,14.85,79353
2060,,d,20081226,0.00,16.50,13.50,16.50,219024102
2060,,d,20081225,0.00,15.00,14.00,15.00,3887624
2060,,d,20081224,0.00,14.40,14.00,14.00,16017862
2060,,d,20081223,0.00,14.40,14.00,14.00,26684333
2060,,d,20081222,0.00,15.45,14.00,14.00,51215791
2060,,d,20081221,0.00,15.80,14.00,14.05,35170530
2060,,d,20081220,0.00,15.00,14.40,14.40,110471623
2060,,d,20081219,0.00,17.95,15.55,15.55,369533727
2060,,d,20081218,0.00,19.10,16.95,17.25,723528802
2060,,d,20081215,0.00,17.40,14.40,17.40,480237387
2060,,d,20081214,0.00,19.35,15.85,15.85,50215444
2060,,d,20081213,0.00,17.60,14.40,17.60,16297764
2060,,d,20081212,0.00,16.00,13.60,16.00,174909871
2060,,d,20081208,0.00,15.20,14.50,15.00,229423150
2060,,d,20081207,0.00,15.50,14.00,14.50,220338514
2060,,d,20081206,0.00,16.15,14.00,14.10,155586980
2060,,d,20081205,0.00,16.50,14.50,14.70,213242766
2060,,d,20081204,0.00,15.90,14.75,15.00,418372616
2060,,d,20081203,0.00,15.30,14.20,15.05,124766079
2060,,d,20081202,0.00,14.90,13.00,14.35,134672687
2060,,d,20081201,0.00,14.00,13.50,13.55,66094697
2060,,d,20081130,0.00,15.00,13.70,13.80,9971816
2060,,d,20081129,0.00,14.35,12.65,14.00,42753403
2060,,d,20081128,0.00,13.05,12.00,13.05,65726681
2060,,d,20081127,0.00,12.15,11.00,11.90,14010911
2060,,d,20081126,0.00,12.15,10.80,11.05,9709556
2060,,d,20081125,0.00,11.95,10.80,11.95,1796667
2060,,d,20081124,0.00,12.00,10.35,12.00,17544
2060,,d,20081123,0.00,11.75,10.65,11.20,29570286
2060,,d,20081122,0.00,13.50,11.80,11.80,12484315
2060,,d,20081121,0.00,13.10,11.05,13.10,54104678
2060,,d,20081120,0.00,11.95,10.10,11.95,74423424
2060,,d,20081119,0.00,11.00,9.00,10.90,10516190
2060,,d,20081118,0.00,11.55,10.00,10.00,804000
2060,,d,20081117,0.00,11.25,9.50,11.00,1008190
2060,,d,20081116,0.00,10.75,10.50,10.50,2070000
2060,,d,20081115,0.00,11.00,10.00,10.75,40745682
2060,,d,20081113,0.00,11.00,9.25,11.00,9986484
2060,,d,20081112,0.00,11.75,10.00,10.00,143525245
2060,,d,20081111,0.00,12.00,11.00,11.00,49267881
2060,,d,20081110,0.00,12.00,10.00,12.00,140579343
2060,,d,20081109,0.00,11.00,9.00,11.00,198865098
2060,,d,20081106,0.00,15.75,13.25,15.75,47431488
2060,,d,20081105,0.00,15.00,14.50,14.50,9079676
2060,,d,20081104,0.00,16.75,14.00,16.00,998291
2060,,d,20081103,0.00,15.25,14.00,15.25,6649885
2060,,d,20081031,0.00,14.00,14.00,14.00,149554
2060,,d,20081030,0.00,15.25,13.00,14.00,12924585
2060,,d,20081029,0.00,15.00,13.50,14.25,3209916
2060,,d,20081028,0.00,14.50,13.50,14.50,6190500
2060,,d,20081027,0.00,15.25,13.50,14.50,18940292
2060,,d,20081026,0.00,16.50,13.50,14.00,5304681
2060,,d,20081025,0.00,15.25,14.50,15.00,24111111
2060,,d,20081023,0.00,16.00,13.50,16.00,33633335
2060,,d,20081022,0.00,16.75,15.00,15.00,27500000
2060,,d,20081021,0.00,16.50,16.50,16.50,19300000
2060,,d,20081020,0.00,18.25,17.00,18.25,10000000
2060,,d,20081019,0.00,16.75,16.75,16.75,16888888
2060,,d,20081018,0.00,20.25,18.50,18.50,655555
2060,,d,20080929,0.00,31.50,31.50,31.50,999
2060,,d,20080927,0.00,35.00,35.00,35.00,39083
2060,,d,20080926,0.00,36.00,35.00,35.00,3791
2060,,d,20080925,0.00,36.00,36.00,36.00,162609
2060,,d,20080924,0.00,37.00,37.00,37.00,600
2060,,d,20080923,0.00,34.00,31.00,34.00,600
2060,,d,20080922,0.00,31.00,31.00,31.00,5
2060,,d,20080921,0.00,31.00,31.00,31.00,346
2060,,d,20080920,0.00,31.00,31.00,31.00,917
2060,,d,20080919,0.00,33.00,27.00,31.00,563772
2060,,d,20080918,0.00,34.00,28.00,30.00,3809012
2060,,d,20080917,0.00,31.00,26.25,31.00,1159429
2060,,d,20080916,0.00,29.00,24.25,29.00,6718424
2060,,d,20080915,0.00,27.00,26.50,26.75,1256554
2060,,d,20080914,0.00,31.00,25.50,25.50,5506856
2060,,d,20080913,0.00,28.25,23.25,28.25,63270359
2060,,d,20080912,0.00,26.25,25.50,25.75,2941000
2060,,d,20080911,0.00,29.00,24.00,24.00,2078167
2060,,d,20080910,0.00,32.00,26.55,26.55,2216320
2060,,d,20080909,0.00,35.95,29.45,29.45,3911128
2060,,d,20080908,0.00,32.70,32.70,32.70,1000600
2060,,d,20080827,0.00,36.30,29.70,36.30,97147514
2060,,d,20080826,0.00,33.00,29.00,33.00,1628566
2060,,d,20080825,0.00,30.25,27.50,30.25,4604891
2060,,d,20080824,0.00,30.25,29.70,30.25,55928
2060,,d,20080823,0.00,29.70,27.00,29.70,71601
2060,,d,20080822,0.00,30.00,26.10,27.00,5176636
2060,,d,20080821,0.00,29.40,28.00,29.00,1732523
2060,,d,20080820,0.00,29.00,26.00,28.30,1516434
2060,,d,20080819,0.00,28.60,28.00,28.50,430600
2060,,d,20080818,0.00,30.00,28.60,29.95,63000
2060,,d,20080817,0.00,31.75,28.00,31.75,6021727
2060,,d,20080816,0.00,29.95,28.00,29.00,139101
2060,,d,20080815,0.00,32.75,27.30,29.95,11315120
2060,,d,20080814,0.00,30.00,25.20,30.00,3406383
2060,,d,20080813,0.00,28.00,25.25,28.00,3025343
2060,,d,20080812,0.00,29.00,28.00,28.00,502997
2060,,d,20080811,0.00,29.00,28.75,29.00,1750000
2060,,d,20080810,0.00,31.80,28.00,31.80,302051
2060,,d,20080809,0.00,28.95,26.00,28.95,3229555
2060,,d,20080807,0.00,31.00,25.50,28.25,811200
2060,,d,20080803,0.00,29.00,27.00,28.25,667315
2060,,d,20080802,0.00,28.75,27.75,28.00,796716
2060,,d,20080801,0.00,29.00,25.25,29.00,4510971
2060,,d,20080731,0.00,28.00,25.25,26.50,7567100
2060,,d,20080730,0.00,28.00,27.00,28.00,100000
2060,,d,20080729,0.00,27.25,24.75,25.50,2112900
2060,,d,20080728,0.00,26.00,26.00,26.00,800
2060,,d,20080727,0.00,28.00,25.00,28.00,1455253
2060,,d,20080726,0.00,28.25,25.50,27.75,2213349
2060,,d,20080714,0.00,28.50,27.00,28.25,927000
2060,,d,20080713,0.00,29.00,25.75,29.00,3009629
2060,,d,20080712,0.00,30.00,27.75,30.00,554550
2060,,d,20080711,0.00,28.75,26.00,28.50,6691693
2060,,d,20080709,0.00,27.50,25.50,27.25,875800
2060,,d,20080708,0.00,28.25,25.50,28.25,3575000
2060,,d,20080707,0.00,27.75,26.25,27.50,2200000
2060,,d,20080706,0.00,26.75,24.00,26.25,3182963
2060,,d,20080705,0.00,27.25,24.75,25.00,5115822
2060,,d,20080704,0.00,27.50,25.75,27.50,6138289
2060,,d,20080703,0.00,30.00,26.00,28.50,1651610
2060,,d,20080702,0.00,31.00,26.00,28.50,4431205
2060,,d,20080701,0.00,32.25,28.75,28.75,16065352
2060,,d,20080630,0.00,31.75,27.25,31.75,4483038
2060,,d,20080629,0.00,32.50,29.25,29.25,10764168
2060,,d,20080628,0.00,33.75,30.00,32.50,11200362
2060,,d,20080627,0.00,33.75,30.00,33.00,20337965
2060,,d,20080626,0.00,32.50,30.00,31.00,17795730
2060,,d,20080625,0.00,34.00,31.25,32.75,17863100
2060,,d,20080624,0.00,34.00,29.25,33.00,18760131
2060,,d,20080623,0.00,35.00,32.50,32.50,22009838
2060,,d,20080622,0.00,36.50,36.00,36.00,7292767
2060,,d,20080621,0.00,37.00,37.00,40.00,184608689
2060,,d,20080615,0.00,52.25,43.00,43.00,23005950
2060,,d,20080614,0.00,58.25,47.75,47.75,10061300
2060,,d,20080613,0.00,53.00,43.50,53.00,13928450
2060,,d,20080612,0.00,48.25,40.25,48.25,14129750
2060,,d,20080611,0.00,44.00,36.50,44.00,614874
2060,,d,20080610,0.00,48.50,40.50,40.50,16848409
2060,,d,20080609,0.00,47.50,44.50,44.50,101000
2060,,d,20080608,0.00,44.50,44.50,44.50,918999
2060,,d,20080607,0.00,49.50,40.50,49.25,8972988
2060,,d,20080606,0.00,45.00,45.00,45.00,54388
2060,,d,20080605,0.00,45.00,45.00,45.00,19899
2060,,d,20080604,0.00,50.00,45.00,45.00,3524586
2060,,d,20080601,0.00,50.00,50.00,50.00,20000
2060,,d,20080531,0.00,54.25,44.75,54.25,37178
2060,,d,20080530,0.00,55.00,49.50,49.50,2111751
2060,,d,20080529,0.00,55.00,51.00,55.00,905502
2060,,d,20080528,0.00,55.00,51.00,51.00,1266973
2060,,d,20080527,0.00,55.00,55.00,55.00,100
2060,,d,20080526,0.00,55.00,50.00,55.00,8722
2060,,d,20080525,0.00,50.00,50.00,50.00,468
2060,,d,20080524,0.00,55.50,55.50,55.50,655
2060,,d,20080523,0.00,50.50,41.50,50.50,526729
2060,,d,20080522,0.00,46.00,46.00,46.00,5000
2060,,d,20080521,0.00,42.00,38.50,42.00,151681
2060,,d,20080520,0.00,42.75,38.00,38.25,113631
2060,,d,20080519,0.00,39.00,38.00,39.00,2365
2060,,d,20080518,0.00,43.00,38.75,38.75,212405
2060,,d,20080517,0.00,43.00,36.00,43.00,566283
2060,,d,20080516,0.00,40.00,40.00,40.00,5877
2060,,d,20080514,0.00,44.00,36.50,36.50,117556
2060,,d,20080513,0.00,40.50,37.25,40.50,52227
2060,,d,20080512,0.00,44.50,36.75,37.00,116783
2060,,d,20080510,0.00,40.50,40.50,40.50,125578
2060,,d,20080509,0.00,45.00,44.75,44.75,296194
2060,,d,20080505,0.00,60.50,49.50,49.50,295074
2060,,d,20080502,0.00,55.00,50.00,55.00,97712
2060,,d,20080501,0.00,59.25,50.00,50.00,224164
2060,,d,20080430,0.00,54.00,47.00,54.00,125743
2060,,d,20080429,0.00,50.00,50.00,50.00,4126
2060,,d,20080428,0.00,51.00,50.00,50.00,6466
2060,,d,20080427,0.00,51.50,47.00,51.00,63506
2060,,d,20080426,0.00,47.00,39.75,47.00,1151624
2060,,d,20080424,0.00,44.00,40.00,44.00,69511
2060,,d,20080423,0.00,45.00,40.50,40.50,72658
2060,,d,20080422,0.00,46.00,45.00,45.00,18425
2060,,d,20080421,0.00,46.00,46.00,46.00,23137
2060,,d,20080420,0.00,46.50,46.50,46.50,206921
2060,,d,20080419,0.00,51.75,51.50,51.50,365334
2060,,d,20080418,0.00,57.00,52.00,57.00,268050
2060,,d,20080417,0.00,53.00,48.00,53.00,434519
2060,,d,20080416,0.00,54.00,49.00,53.00,168603
2060,,d,20080415,0.00,54.00,50.00,54.00,504567
2060,,d,20080414,0.00,50.00,50.00,50.00,1000
2060,,d,20080413,0.00,50.00,45.50,50.00,4000
2060,,d,20080412,0.00,45.50,45.50,45.50,231631
2060,,d,20080411,0.00,41.50,34.00,41.50,631731
2060,,d,20080410,0.00,37.75,37.75,37.75,100925
2060,,d,20080409,0.00,41.75,37.00,41.75,268754
2060,,d,20080408,0.00,38.00,38.00,38.00,35576
2060,,d,20080407,0.00,42.25,34.75,38.00,4642155
2060,,d,20080405,0.00,38.50,31.50,38.50,1024277
2060,,d,20080404,0.00,35.00,30.75,35.00,285209
2060,,d,20080403,0.00,35.00,32.50,34.00,179200
2060,,d,20080402,0.00,36.75,30.25,36.00,3737727
2060,,d,20080401,0.00,33.75,27.75,33.50,1868305
2060,,d,20080331,0.00,33.50,30.75,30.75,1613061
2060,,d,20080330,0.00,34.75,28.75,34.00,2869327
2060,,d,20080329,0.00,32.50,30.50,31.75,456762
2060,,d,20080328,0.00,29.75,25.00,29.75,9340622
2060,,d,20080327,0.00,32.50,27.25,27.25,172505
2060,,d,20080326,0.00,29.75,26.00,29.75,210988
2060,,d,20080325,0.00,32.00,27.25,27.25,210535
2060,,d,20080324,0.00,32.00,29.25,29.25,784162
2060,,d,20080323,0.00,35.00,32.25,32.25,731022
2060,,d,20080318,0.00,35.75,35.00,35.75,89272
2060,,d,20080317,0.00,36.00,35.00,35.75,716628
2060,,d,20080316,0.00,38.25,35.00,35.00,370695
2060,,d,20080315,0.00,38.00,35.25,37.00,33608
2060,,d,20080314,0.00,38.50,34.00,38.50,258371
2060,,d,20080313,0.00,36.50,34.25,36.50,3864256
2060,,d,20080312,0.00,46.00,38.00,38.00,4781354
2060,,d,20080310,0.00,44.50,36.50,39.00,117153
2060,,d,20080301,0.00,41.00,37.25,40.50,791304
2060,,d,20080229,0.00,46.00,38.00,40.00,683855
2060,,d,20080227,0.00,42.00,38.00,42.00,710330
2060,,d,20080226,0.00,41.50,35.25,41.25,1490059
2060,,d,20080225,0.00,38.50,34.75,38.00,1124504
2060,,d,20080224,0.00,39.25,35.75,38.50,2129626
2060,,d,20080223,0.00,42.75,35.75,35.75,2571020
2060,,d,20080222,0.00,41.50,35.75,39.00,3312924
2070,,d,20120204,106.25,106.25,96.00,106.25,727364
2070,,d,20120203,106.25,106.25,96.00,106.25,781972
2070,,d,20120202,102.00,109.00,92.25,106.25,1240276
2070,,d,20120201,101.75,102.00,92.00,102.00,595796
2070,,d,20120131,94.25,103.50,85.75,102.00,1189354
2070,,d,20120130,88.00,94.25,79.75,94.25,905500
2070,,d,20120129,82.00,88.00,74.25,88.00,1532096
2070,,d,20120128,78.00,87.75,72.00,82.00,1244692
2070,,d,20120127,74.25,80.00,70.50,80.00,795593
2070,,d,20120126,73.00,78.00,66.00,78.00,696577
2070,,d,20120125,73.00,73.00,66.00,73.00,806877
2070,,d,20120124,64.00,75.50,63.00,73.00,867063
2070,,d,20120123,60.50,70.00,59.50,69.00,145149
2070,,d,20120122,64.75,64.75,64.75,64.75,250
2070,,d,20120121,59.00,59.00,59.00,59.00,300
2070,,d,20120120,49.50,53.75,49.50,53.75,19526
2070,,d,20120119,48.90,48.90,48.90,48.90,209891
2070,,d,20120118,0.00,0.00,0.00,0.00,0
2070,,d,20120117,44.50,44.50,44.50,44.50,184447
2070,,d,20120116,40.50,40.50,40.50,40.50,4001
2070,,d,20120115,36.90,36.90,36.90,36.90,212867
2070,,d,20120114,33.60,33.60,33.60,33.60,824038
2070,,d,20120113,30.60,30.60,30.60,30.60,557676
2070,,d,20120112,27.90,27.90,27.90,27.90,403848
2070,,d,20120111,0.00,0.00,0.00,0.00,0
2070,,d,20120110,25.40,25.40,25.40,25.40,761628
2070,,d,20120109,0.00,0.00,0.00,0.00,0
2070,,d,20120108,23.10,23.10,23.10,23.10,604592
2070,,d,20120107,25.40,25.40,20.85,21.00,1214980
2070,,d,20120106,0.00,0.00,0.00,0.00,0
2070,,d,20120105,23.10,23.10,23.10,23.10,402190
2070,,d,20120104,25.40,25.40,20.85,21.00,401882
2070,,d,20120103,0.00,0.00,0.00,0.00,0
2070,,d,20120102,23.10,23.10,23.10,23.10,256153
2070,,d,20120101,21.00,25.40,21.00,21.00,5000
2070,,d,20111231,23.10,23.10,23.10,23.10,78054
2070,,d,20111230,25.50,25.50,21.00,21.00,1854
2070,,d,20111229,23.25,23.25,23.25,23.25,110268
2070,,d,20111228,0.00,0.00,0.00,0.00,0
2070,,d,20111227,21.15,21.15,21.15,21.15,122057
2070,,d,20111226,0.00,0.00,0.00,0.00,0
2070,,d,20111225,19.25,19.25,19.25,19.25,219023
2070,,d,20111224,21.10,21.10,17.50,17.50,109850
2070,,d,20111223,19.65,21.10,19.20,19.20,86715
2070,,d,20111222,0.00,0.00,0.00,0.00,0
2070,,d,20111221,23.40,23.40,19.20,19.20,491286
2070,,d,20111220,21.40,23.40,21.30,21.30,238219
2070,,d,20111219,0.00,0.00,0.00,0.00,0
2070,,d,20111218,21.30,21.30,21.30,21.30,171113
2070,,d,20111217,20.95,20.95,17.15,19.40,510379
2070,,d,20111216,0.00,0.00,0.00,0.00,0
2070,,d,20111215,19.05,19.15,15.85,19.05,282932
2070,,d,20111214,17.35,17.35,17.35,17.35,1000
2070,,d,20111213,0.00,0.00,0.00,0.00,0
2070,,d,20111212,19.25,19.25,19.25,19.25,106722
2070,,d,20111211,17.50,17.50,17.50,17.50,1000
2070,,d,20111210,19.40,19.40,19.40,19.40,151201
2070,,d,20111209,17.65,17.65,17.65,17.65,1000
2070,,d,20111208,19.60,19.60,19.60,19.60,96689
2070,,d,20111207,17.85,17.85,17.85,17.85,1000
2070,,d,20111206,19.80,19.80,19.80,19.80,199009
2070,,d,20111205,20.00,22.00,18.00,18.00,69699
2070,,d,20111204,20.00,20.00,20.00,20.00,750
2070,,d,20111203,20.25,22.20,20.20,22.20,155838
2070,,d,20111202,20.20,20.20,20.20,20.20,750
2070,,d,20111201,20.35,22.35,20.35,22.35,99014
2070,,d,20111130,20.70,22.35,20.35,20.35,411534
2070,,d,20111129,22.35,22.35,20.35,20.35,9539
2070,,d,20111128,20.75,22.35,20.35,20.35,95374
2070,,d,20111127,20.35,20.35,20.35,20.35,750
2070,,d,20111126,19.90,22.60,19.90,22.60,142366
2070,,d,20111125,23.35,23.35,20.55,20.55,53321
2070,,d,20111124,22.85,24.75,21.25,21.25,9976
2070,,d,20111123,24.20,24.20,22.90,23.60,6684
2070,,d,20111122,23.80,25.90,22.95,25.20,33333
2070,,d,20111121,23.95,23.95,23.95,23.95,705
2070,,d,20111120,26.50,26.60,25.00,26.60,19592
2070,,d,20111119,0.00,0.00,0.00,0.00,0
2070,,d,20111118,28.50,28.50,27.00,27.00,8368
2070,,d,20111117,29.80,29.80,29.40,29.40,8467
2070,,d,20111116,27.80,27.80,27.80,27.80,2487
2070,,d,20111115,32.20,32.20,27.40,27.40,41355
2070,,d,20111114,33.20,33.20,29.20,30.20,54034
2070,,d,20111113,35.70,35.70,31.00,32.00,160871
2070,,d,20111112,0.00,0.00,0.00,0.00,0
2070,,d,20111111,31.70,34.60,31.70,33.30,98291
2070,,d,20111110,31.30,31.50,31.30,31.50,104382
2070,,d,20111109,0.00,0.00,0.00,0.00,0
2070,,d,20111108,31.70,32.70,31.70,32.60,77993
2070,,d,20111107,34.00,34.30,34.00,34.30,86114
2070,,d,20111106,33.70,37.40,33.70,37.40,315323
2070,,d,20111105,36.70,37.20,36.70,37.20,63596
2070,,d,20111104,34.40,40.60,34.40,40.60,243110
2070,,d,20111103,37.10,37.50,36.50,37.50,76290
2070,,d,20111102,40.20,40.20,10.00,40.20,87770
2070,,d,20111101,24.40,29.00,24.00,10.00,363335
2070,,d,20111031,29.00,29.00,26.40,26.40,180115
2070,,d,20111030,26.90,26.90,26.90,26.90,55317
2070,,d,20111029,26.30,26.30,26.00,26.00,83459
2070,,d,20111028,25.40,27.50,24.55,24.80,147910
2070,,d,20111027,23.80,28.40,23.80,25.80,149093
2070,,d,20111026,0.00,0.00,0.00,0.00,0
2070,,d,20111025,0.00,0.00,0.00,0.00,0
2070,,d,20111024,0.00,0.00,0.00,0.00,0
2070,,d,20111023,0.00,0.00,0.00,0.00,0
2070,,d,20111022,0.00,0.00,0.00,0.00,0
2070,,d,20111021,0.00,0.00,0.00,0.00,0
2070,,d,20111020,0.00,0.00,0.00,0.00,0
2070,,d,20111019,0.00,0.00,0.00,0.00,0
2070,,d,20111018,0.00,0.00,0.00,0.00,0
2070,,d,20111017,0.00,0.00,0.00,0.00,0
2070,,d,20111016,0.00,0.00,0.00,0.00,0
2070,,d,20111012,0.00,0.00,0.00,0.00,0
2070,,d,20101205,26.20,26.20,26.20,26.20,1000
2070,,d,20101204,0.00,0.00,0.00,0.00,0
2070,,d,20101203,26.30,26.30,25.00,26.20,30658
2070,,d,20101202,25.10,26.10,25.10,26.10,30000
2070,,d,20101201,25.10,25.10,25.10,25.10,7817
2070,,d,20101123,25.70,26.50,24.05,24.65,93530
2070,,d,20101122,25.80,26.10,25.80,26.10,22722
2070,,d,20101121,26.70,27.90,26.70,27.90,44314
2070,,d,20101120,0.00,0.00,0.00,0.00,0
2070,,d,20101119,0.00,0.00,0.00,0.00,0
2070,,d,20101118,0.00,0.00,0.00,0.00,0
2070,,d,20101117,0.00,0.00,0.00,0.00,0
2070,,d,20101116,0.00,0.00,0.00,0.00,0
2070,,d,20101115,0.00,0.00,0.00,0.00,0
2070,,d,20101114,0.00,0.00,0.00,0.00,0
2070,,d,20101113,0.00,0.00,0.00,0.00,0
2070,,d,20101112,30.80,32.00,26.60,26.60,115610
2070,,d,20101111,0.00,0.00,0.00,0.00,0
2070,,d,20101110,29.20,29.20,29.20,29.20,67334
2070,,d,20101109,0.00,0.00,0.00,0.00,0
2070,,d,20101108,23.25,27.90,23.25,27.90,89036
2070,,d,20101107,24.15,26.10,24.15,25.40,10837
2070,,d,20101106,0.00,0.00,0.00,0.00,0
2070,,d,20101105,0.00,0.00,0.00,0.00,0
2070,,d,20101104,0.00,0.00,0.00,0.00,0
2070,,d,20101103,24.00,26.20,24.00,26.20,71717
2070,,d,20101102,23.75,23.90,23.75,23.90,32529
2070,,d,20101101,25.20,27.50,25.20,25.50,553363
2070,,d,20101031,22.95,25.10,22.95,25.00,126448
2070,,d,20101030,25.50,25.50,25.50,25.50,1519799
2070,,d,20101029,23.20,25.50,23.20,25.50,56597758
2070,,d,20101028,23.00,23.30,23.00,23.20,10039901
2070,,d,20101027,23.65,23.80,21.90,23.00,22264006
2070,,d,20101026,23.25,24.85,21.80,24.30,44907
2070,,d,20101025,24.15,24.20,22.85,24.00,57553
2070,,d,20101024,23.65,24.20,23.65,24.20,25623
2070,,d,20101023,0.00,0.00,0.00,0.00,0
2070,,d,20101022,25.50,27.00,23.05,25.00,2500950
2070,,d,20101021,26.20,28.80,23.60,25.60,45234607
2070,,d,20101020,22.80,26.20,21.55,26.20,39261738
2070,,d,20101019,22.25,23.90,21.90,23.90,37072506
2070,,d,20101018,22.00,22.00,18.90,22.00,1185562
2070,,d,20101017,18.00,21.00,18.00,21.00,11186765
2070,,d,20101016,21.20,21.20,19.25,19.25,445690
2070,,d,20101015,23.45,23.45,19.30,19.30,345347
2070,,d,20101014,0.00,0.00,0.00,0.00,0
2070,,d,20101013,21.35,21.35,17.80,21.35,136782
2070,,d,20101012,21.30,23.75,19.45,19.45,1130420
2070,,d,20101011,21.20,22.05,21.20,21.60,17633
2070,,d,20101010,0.00,0.00,0.00,0.00,0
2070,,d,20101009,0.00,0.00,0.00,0.00,0
2070,,d,20101008,28.00,28.00,23.50,23.50,230240
2070,,d,20101007,28.90,28.90,26.10,26.10,54243
2070,,d,20101006,0.00,0.00,0.00,0.00,0
2070,,d,20101005,0.00,0.00,0.00,0.00,0
2070,,d,20101004,32.10,32.10,29.00,29.00,100909
2070,,d,20101003,33.60,33.60,32.20,32.20,27766
2070,,d,20101002,39.60,39.60,35.70,35.70,38861
2070,,d,20101001,43.30,43.30,39.60,39.60,41594
2070,,d,20100930,44.00,44.00,44.00,44.00,2000
2070,,d,20100929,40.00,40.00,40.00,40.00,2000
2070,,d,20100928,36.40,36.40,36.40,36.40,2000
2070,,d,20100927,27.50,33.10,27.50,33.10,27021
2070,,d,20100926,28.30,30.10,28.30,30.10,14940
2070,,d,20100925,28.20,28.20,28.20,28.20,1687
2070,,d,20100924,33.60,33.60,31.10,31.20,11110
2070,,d,20100923,33.60,33.60,33.60,33.60,2339
2070,,d,20100922,0.00,0.00,0.00,0.00,0
2070,,d,20100921,37.20,37.20,37.20,37.20,957
2070,,d,20100920,0.00,0.00,0.00,0.00,0
2070,,d,20100919,0.00,0.00,0.00,0.00,0
2070,,d,20100918,0.00,0.00,0.00,0.00,0
2070,,d,20100917,0.00,0.00,0.00,0.00,0
2070,,d,20100916,0.00,0.00,0.00,0.00,0
2070,,d,20100915,0.00,0.00,0.00,0.00,0
2070,,d,20100914,0.00,0.00,0.00,0.00,0
2070,,d,20100913,0.00,0.00,0.00,0.00,0
2070,,d,20100912,0.00,0.00,0.00,0.00,0
2070,,d,20100911,0.00,0.00,0.00,0.00,0
2070,,d,20100910,0.00,0.00,0.00,0.00,0
2070,,d,20100909,0.00,0.00,0.00,0.00,0
2070,,d,20100908,0.00,0.00,0.00,0.00,0
2070,,d,20100907,0.00,0.00,0.00,0.00,0
2070,,d,20100906,0.00,0.00,0.00,0.00,0
2070,,d,20100905,34.70,34.70,30.00,34.70,60384
2070,,d,20100904,0.00,0.00,0.00,0.00,0
2070,,d,20100903,33.20,33.20,31.60,31.60,203150
2070,,d,20100902,33.20,33.20,33.20,33.20,3517
2070,,d,20100901,30.90,32.70,30.90,32.70,11511
2070,,d,20100831,0.00,0.00,0.00,0.00,0
2070,,d,20100830,24.85,30.20,24.85,30.20,208159
2070,,d,20100829,0.00,0.00,0.00,0.00,0
2070,,d,20100828,0.00,0.00,0.00,0.00,0
2070,,d,20100827,0.00,0.00,0.00,0.00,0
2070,,d,20100826,27.50,27.50,27.50,27.50,5805
2070,,d,20100825,0.00,0.00,0.00,0.00,0
2070,,d,20100824,27.00,27.00,27.00,27.80,1
2070,,d,20100823,26.30,27.80,26.30,27.80,27161
2070,,d,20100822,25.40,30.30,24.85,25.30,1290132
2070,,d,20100821,32.60,32.60,27.60,27.60,33876
2070,,d,20100820,34.00,36.30,30.60,30.60,380963
2070,,d,20100819,37.00,37.00,33.60,33.60,10595
2070,,d,20100818,41.40,41.40,37.30,37.30,17961
2070,,d,20100817,0.00,0.00,0.00,0.00,0
2070,,d,20100816,39.50,41.40,39.50,41.40,3702
2070,,d,20100815,0.00,0.00,0.00,0.00,0
2070,,d,20100814,42.40,42.60,36.10,42.50,743809
2070,,d,20100813,38.60,42.10,34.80,40.00,540291
2070,,d,20100812,38.60,38.60,38.60,38.60,26738
2070,,d,20100811,41.50,41.60,41.50,41.60,84102
2070,,d,20100810,46.90,46.90,42.30,42.30,20079
2070,,d,20100809,46.30,50.75,41.70,46.90,6251648
2070,,d,20100808,45.60,46.30,41.20,46.30,19509
2070,,d,20100807,45.50,45.70,41.00,45.60,16678
2070,,d,20100806,50.50,55.50,45.50,45.50,858075
2070,,d,20100805,56.00,56.00,50.50,50.50,15277
2070,,d,20100804,59.25,64.50,54.75,56.00,122656
2070,,d,20100803,60.00,60.00,60.00,60.00,20000
2070,,d,20100802,53.50,58.00,48.70,58.00,846388
2070,,d,20100801,55.50,56.25,48.10,53.00,711283
2070,,d,20100731,52.75,52.75,52.75,52.75,1100
2070,,d,20100730,44.00,50.00,41.20,50.00,44299
2070,,d,20100729,43.70,45.50,40.00,45.50,36549
2070,,d,20100728,43.50,44.20,39.20,44.20,35034
2070,,d,20100727,46.60,46.60,38.30,43.50,154881
2070,,d,20100726,41.50,42.50,37.50,42.50,26105
2070,,d,20100725,40.70,41.70,36.70,41.50,429991
2070,,d,20100724,44.40,45.00,40.60,40.70,39684
2070,,d,20100723,44.00,44.50,39.60,44.50,527903
2070,,d,20100722,40.00,44.00,36.20,44.00,1520778
2070,,d,20100721,37.10,40.70,33.40,40.00,1999893
2070,,d,20100720,34.30,37.00,33.00,37.00,34978
2070,,d,20100719,39.30,39.30,34.40,34.40,518072
2070,,d,20100718,36.00,36.00,36.00,36.00,500
2070,,d,20100717,34.60,34.60,29.80,34.60,100764
2070,,d,20100716,35.20,37.80,31.50,31.50,43480430
2070,,d,20100715,36.80,37.30,31.50,34.90,56618
2070,,d,20100714,35.10,35.10,30.00,35.00,73574
2070,,d,20100713,37.90,39.60,32.40,33.30,158110
2070,,d,20100712,37.40,37.40,36.00,36.00,11000
2070,,d,20100711,31.10,34.10,28.30,34.00,38837
2070,,d,20100710,26.80,31.10,26.80,31.10,32188
2070,,d,20100709,29.80,29.80,24.40,29.00,297191
2070,,d,20100708,32.40,32.70,27.10,27.10,121931
2070,,d,20100707,30.00,32.00,30.00,30.00,39150
2070,,d,20100706,31.20,31.20,29.00,29.10,41664
2070,,d,20100705,30.40,32.90,30.00,32.00,107617
2070,,d,20100704,30.00,31.00,27.30,30.50,127466
2070,,d,20100703,31.00,31.00,29.00,29.90,130557
2070,,d,20100702,28.80,32.70,27.00,31.00,6950840
2070,,d,20100701,27.40,30.10,27.10,29.80,4297370
2070,,d,20100630,25.80,30.10,25.80,30.10,6283908
2070,,d,20100629,24.05,28.50,24.05,28.50,13413529
2070,,d,20100628,26.60,26.60,26.20,26.20,1259323
2070,,d,20100627,24.55,26.40,24.55,24.60,3143784
2070,,d,20100626,23.60,24.50,23.60,24.50,154963
2070,,d,20100624,24.35,25.20,20.65,23.75,2422627
2070,,d,20100623,25.00,27.60,22.95,22.95,3821743
2070,,d,20100622,26.10,28.00,23.55,25.50,3184328
2070,,d,20100621,26.00,29.70,25.30,26.10,4713177
2070,,d,20100620,26.30,29.30,26.30,27.50,2867189
2070,,d,20100619,26.80,29.10,26.80,28.90,1087000
2070,,d,20100618,26.60,26.60,26.60,26.60,79557
2070,,d,20100617,26.20,26.60,26.20,26.60,873127
2070,,d,20100616,27.00,27.70,27.00,27.70,2005092
2070,,d,20100615,32.30,35.20,29.00,29.60,3540852
2070,,d,20100614,36.80,37.70,31.80,32.00,1896877
2070,,d,20100613,29.20,35.00,29.20,34.70,638239
2070,,d,20100612,33.80,36.20,29.90,31.90,814258
2070,,d,20100610,27.40,33.10,27.40,33.10,289079
2070,,d,20100530,31.80,33.50,27.80,30.20,263209
2070,,d,20100526,30.70,30.70,30.70,30.70,54050
2070,,d,20100524,31.30,31.30,31.30,31.30,71069
2070,,d,20100522,34.70,36.40,31.60,33.80,317721
2070,,d,20100521,33.90,34.70,33.90,34.70,24203
2070,,d,20100519,36.00,36.00,36.00,36.00,9871
2070,,d,20100518,36.70,36.70,36.50,36.50,57751
2070,,d,20100517,35.40,35.90,35.40,35.70,25875
2070,,d,20100515,45.00,45.00,37.40,37.40,79040
2070,,d,20100514,42.50,42.50,40.30,41.00,131079
2070,,d,20100512,41.70,44.40,41.70,44.40,17653
2070,,d,20100508,47.90,47.90,44.10,46.20,29376
2070,,d,20100506,45.30,48.40,45.30,48.40,43086
2070,,d,20100504,49.60,49.60,49.60,49.60,55306
2070,,d,20100503,55.50,55.50,53.75,53.75,29441
2070,,d,20100502,53.25,53.25,52.25,52.25,27487
2070,,d,20100501,49.70,49.70,49.70,49.70,197647
2070,,d,20100430,47.70,47.70,47.70,47.70,86775
2070,,d,20100428,46.90,46.90,46.90,46.90,4702
2070,,d,20100427,48.20,48.20,46.90,46.90,176675
2070,,d,20100425,51.00,51.00,45.80,45.80,22861
2070,,d,20100424,58.75,60.75,50.00,50.75,308582
2070,,d,20100423,55.25,55.25,55.25,55.25,13763
2070,,d,20100422,53.75,55.50,53.00,55.50,275430
2070,,d,20100421,51.00,51.25,51.00,51.25,87712
2070,,d,20100420,53.00,54.25,53.00,54.25,208769
2070,,d,20100419,62.50,62.50,58.00,58.00,186291
2070,,d,20100418,57.25,57.25,57.00,57.00,278911
2070,,d,20100417,61.00,62.75,55.25,55.25,22161
2070,,d,20100416,58.75,61.00,58.75,61.00,73386
2070,,d,20100415,63.50,76.25,63.25,65.25,531712
2070,,d,20100414,68.50,70.00,68.50,70.00,137944
2070,,d,20100413,81.25,81.25,75.25,75.25,287295
2070,,d,20100412,79.00,88.00,77.00,78.50,235919
2070,,d,20100411,83.50,83.75,76.75,83.75,413777
2070,,d,20100410,84.50,84.50,84.50,84.50,230958
2070,,d,20100409,93.25,97.50,82.50,84.00,299649
2070,,d,20100408,91.25,97.25,81.00,91.25,294036
2070,,d,20100407,89.00,89.00,89.00,89.00,113416
2070,,d,20100406,83.50,91.75,83.50,91.00,312387
2070,,d,20100404,86.50,86.50,85.25,85.25,21583
2070,,d,20100403,81.75,81.75,78.75,78.75,85640
2070,,d,20100402,68.00,78.25,68.00,74.75,269621
2070,,d,20100401,71.25,71.25,71.25,71.25,56723
2070,,d,20100331,69.50,69.50,69.25,69.50,2208
2070,,d,20100330,57.50,63.25,57.50,63.25,38213
2070,,d,20100329,55.25,61.00,55.25,57.50,165842
2070,,d,20100328,61.00,61.00,60.75,60.75,5083
2070,,d,20100327,55.75,55.75,55.75,55.75,177023
2070,,d,20100326,55.00,55.00,55.00,55.00,353347
2070,,d,20100325,53.75,56.50,53.75,56.50,4741
2070,,d,20100324,42.90,52.00,42.90,52.00,15081
2070,,d,20100323,48.30,48.30,47.40,47.50,10186
2070,,d,20100322,52.75,52.75,44.00,44.00,19715
2070,,d,20100321,48.50,48.50,48.10,48.10,3045
2070,,d,20100320,44.10,44.10,44.10,44.10,5027
2070,,d,20100319,41.10,49.00,41.00,49.00,12739
2070,,d,20100315,44.80,47.70,44.80,44.80,22644
2070,,d,20100314,40.10,43.70,36.40,43.70,36757
2070,,d,20100313,40.30,40.30,40.30,40.30,543
2070,,d,20100311,33.90,37.10,30.70,37.10,32684
2070,,d,20100310,33.90,41.20,33.80,33.90,59054
2070,,d,20100309,31.70,37.50,31.40,37.50,31494
2070,,d,20100308,29.80,34.80,29.80,34.80,48325
2070,,d,20100307,28.00,32.60,28.00,32.60,78240
2070,,d,20100306,29.70,30.90,29.70,30.90,18298
2070,,d,20100305,29.00,29.60,29.00,29.60,13972
2070,,d,20100304,30.70,32.00,27.70,31.50,55246
2070,,d,20100303,32.00,32.00,28.90,30.50,27653
2070,,d,20100302,34.20,34.30,31.00,32.00,213916
2070,,d,20100301,32.30,35.20,32.30,34.30,4474
2070,,d,20100228,32.50,35.30,32.50,35.30,104244
2070,,d,20100227,31.50,32.60,31.50,32.10,2186
2070,,d,20100226,32.80,34.90,32.80,34.70,5569
2070,,d,20100225,35.60,35.60,35.40,35.40,4177
2070,,d,20100224,36.30,36.30,30.40,35.80,5659
2070,,d,20100223,28.00,33.80,28.00,33.10,37699
2070,,d,20100222,28.30,30.90,25.70,30.90,114142
2070,,d,20100221,28.30,28.30,28.20,28.30,107915
2070,,d,20100220,57.00,58.00,57.00,31.30,3552
2070,,d,20100219,61.25,73.75,61.25,62.00,256287
2070,,d,20100218,76.75,78.00,66.00,67.25,258353
2070,,d,20100217,67.50,72.50,67.50,72.50,287962
2070,,d,20100216,63.50,68.50,63.50,67.25,94481
2070,,d,20100215,63.25,68.50,56.75,62.50,526281
2070,,d,20100214,59.25,64.25,59.25,62.75,285485
2070,,d,20100213,59.75,64.50,55.25,59.00,880079
2070,,d,20100212,65.25,65.25,54.50,59.50,480970
2070,,d,20100210,62.75,62.75,59.75,59.75,91334
2070,,d,20100206,0.00,0.00,0.00,57.50,0
2070,,d,20100107,0.00,0.00,0.00,57.50,0
2070,,d,20100106,0.00,57.50,57.50,57.50,20763
2070,,d,20100105,0.00,0.00,0.00,57.50,0
2070,,d,20100104,0.00,58.00,57.50,57.50,9113
2070,,d,20100103,0.00,58.00,57.50,58.00,136190
2070,,d,20100102,0.00,0.00,0.00,57.25,0
2070,,d,20100101,0.00,0.00,0.00,57.25,0
2070,,d,20091231,0.00,57.25,57.25,57.25,1000
2070,,d,20091230,0.00,59.25,59.25,59.25,2124
2070,,d,20091229,0.00,59.25,59.25,59.25,5000
2070,,d,20091228,0.00,0.00,0.00,59.00,0
2070,,d,20091227,0.00,60.50,59.00,59.00,4000
2070,,d,20091226,0.00,0.00,0.00,60.00,0
2070,,d,20091225,0.00,60.00,59.50,60.00,461
2070,,d,20091224,0.00,0.00,0.00,60.00,0
2070,,d,20091223,0.00,60.50,60.50,60.00,60
2070,,d,20091222,0.00,60.00,60.00,60.00,368
2070,,d,20091221,0.00,63.00,63.00,59.25,330
2070,,d,20091220,0.00,70.75,58.75,59.25,7693
2070,,d,20091219,0.00,64.50,64.50,64.50,71
2070,,d,20091218,0.00,0.00,0.00,64.50,0
2070,,d,20091217,0.00,67.75,64.00,64.50,8300
2070,,d,20091216,0.00,63.75,59.00,63.50,5918
2070,,d,20091215,0.00,68.25,61.75,62.25,5099
2070,,d,20091214,0.00,67.75,59.50,65.75,5829
2070,,d,20091213,0.00,67.75,57.50,63.25,6726
2070,,d,20091212,0.00,70.00,58.25,62.25,13090
2070,,d,20091211,0.00,72.25,60.25,64.00,11514
2070,,d,20091210,0.00,69.25,60.50,66.25,4239
2070,,d,20091209,0.00,67.75,58.25,66.50,10342
2070,,d,20091208,0.00,64.25,54.50,62.00,8000
2070,,d,20091207,0.00,60.25,58.50,58.50,5147
2070,,d,20091206,0.00,55.00,55.00,55.00,698
2070,,d,20091205,0.00,55.00,55.00,55.00,753
2070,,d,20091204,0.00,55.00,55.00,55.00,1730
2070,,d,20091203,0.00,61.00,55.50,55.50,14325
2070,,d,20091202,0.00,0.00,0.00,61.50,0
2070,,d,20091201,0.00,68.00,61.50,61.50,14953
2070,,d,20091130,0.00,75.00,68.25,68.25,12384
2070,,d,20091129,0.00,75.75,75.75,75.75,11637
2070,,d,20091128,0.00,84.00,84.00,84.00,978
2070,,d,20091127,0.00,0.00,0.00,84.00,0
2070,,d,20091126,0.00,0.00,0.00,84.00,0
2070,,d,20091125,0.00,84.00,84.00,84.00,357
2070,,d,20091124,0.00,84.00,84.00,84.00,2095
2070,,d,20091123,0.00,0.00,0.00,84.00,0
2070,,d,20091122,0.00,84.00,84.00,84.00,1398
2070,,d,20091121,0.00,0.00,0.00,84.00,0
2070,,d,20091120,0.00,84.00,84.00,84.00,7663
2070,,d,20091119,0.00,0.00,0.00,84.00,0
2070,,d,20091118,0.00,84.00,84.00,84.00,2383
2070,,d,20091116,0.00,84.00,84.00,84.00,3652
2070,,d,20091115,0.00,84.00,84.00,84.00,779
2070,,d,20091114,0.00,84.00,84.00,84.00,3506
2070,,d,20091113,0.00,84.00,84.00,84.00,2836
2070,,d,20091112,0.00,84.00,84.00,84.00,1295
2070,,d,20091111,0.00,84.00,84.00,84.00,804
2070,,d,20091110,0.00,84.00,84.00,84.00,82
2070,,d,20091109,0.00,0.00,0.00,84.00,0
2070,,d,20091108,0.00,84.00,84.00,84.00,1685
2070,,d,20091107,0.00,0.00,0.00,84.00,0
2070,,d,20091106,0.00,84.00,84.00,84.00,988
2070,,d,20091105,0.00,84.00,84.00,84.00,329
2070,,d,20091104,0.00,0.00,0.00,84.00,0
2070,,d,20091103,0.00,84.00,84.00,84.00,2082
2070,,d,20091102,0.00,0.00,0.00,84.00,0
2070,,d,20091101,0.00,84.00,84.00,84.00,759
2070,,d,20091031,0.00,84.00,84.00,84.00,1558
2070,,d,20091030,0.00,84.00,84.00,84.00,3783
2070,,d,20091029,0.00,0.00,0.00,84.00,0
2070,,d,20091028,0.00,84.00,84.00,84.00,1815
2070,,d,20091027,0.00,0.00,0.00,84.00,0
2070,,d,20091026,0.00,84.00,84.00,84.00,6277
2070,,d,20091025,0.00,84.00,84.00,84.00,334
2070,,d,20091024,0.00,84.00,84.00,84.00,154775
2070,,d,20091023,0.00,84.00,83.00,84.00,9882
2070,,d,20091022,0.00,91.00,82.00,84.00,380541
2070,,d,20091021,0.00,91.00,82.00,91.00,29872
2070,,d,20091020,0.00,93.00,83.00,91.00,18182
2070,,d,20091019,0.00,91.00,81.00,91.00,565862
2070,,d,20091018,0.00,90.00,90.00,90.00,8193
2070,,d,20091017,0.00,0.00,0.00,90.00,0
2070,,d,20091016,0.00,0.00,0.00,90.00,0
2070,,d,20091015,0.00,0.00,0.00,90.00,0
2070,,d,20091014,0.00,0.00,0.00,90.00,0
2070,,d,20091013,0.00,0.00,0.00,90.00,0
2070,,d,20091012,0.00,0.00,0.00,90.00,0
2070,,d,20091011,0.00,0.00,0.00,90.00,0
2070,,d,20091010,0.00,0.00,0.00,90.00,0
2070,,d,20091009,0.00,0.00,0.00,90.00,0
2070,,d,20090501,0.00,0.00,0.00,90.00,0
2070,,d,20090424,0.00,90.00,81.00,90.00,29632
2070,,d,20090423,0.00,90.00,76.00,90.00,23442
2070,,d,20090422,0.00,84.00,76.00,84.00,43271
2070,,d,20090421,0.00,84.00,76.00,84.00,43944
2070,,d,20090420,0.00,84.00,76.00,84.00,44642
2070,,d,20090419,0.00,84.00,76.00,84.00,5270
2070,,d,20090418,0.00,84.00,76.00,84.00,13379
2070,,d,20090417,0.00,84.00,76.00,84.00,13014
2070,,d,20090416,0.00,87.00,79.00,84.00,4418
2070,,d,20090415,0.00,88.00,81.00,87.00,4306
2070,,d,20090414,0.00,88.00,88.00,88.00,550
2070,,d,20090413,0.00,80.00,80.00,81.00,194
2070,,d,20090412,0.00,81.00,70.00,81.00,4058
2070,,d,20090411,0.00,75.00,71.00,75.00,2017
2070,,d,20090404,0.00,75.00,68.00,75.00,24940
2070,,d,20090403,0.00,75.00,75.00,75.00,500
2070,,d,20090402,0.00,75.00,70.00,75.00,3479
2070,,d,20090401,0.00,75.00,68.00,75.00,7362
2070,,d,20090331,0.00,75.00,67.50,75.00,983667
2070,,d,20090330,0.00,75.00,75.00,75.00,1000
2070,,d,20090329,0.00,73.00,66.00,73.00,30580
2070,,d,20090328,0.00,78.00,66.00,73.00,495169
2070,,d,20090327,0.00,73.00,73.00,73.00,342
2070,,d,20090326,0.00,69.00,56.75,69.00,900950
2070,,d,20090325,0.00,70.00,63.00,63.00,207410
2070,,d,20090324,0.00,77.00,70.00,70.00,306141
2070,,d,20090323,0.00,77.00,70.00,77.00,28012
2070,,d,20090322,0.00,77.00,70.00,77.00,15718
2070,,d,20090321,0.00,77.00,71.00,77.00,3477
2070,,d,20090320,0.00,77.00,69.50,77.00,116485
2070,,d,20090319,0.00,77.00,65.00,77.00,451899
2070,,d,20090318,0.00,72.00,65.00,72.00,89230
2070,,d,20090317,0.00,72.00,61.00,72.00,102239
2070,,d,20090316,0.00,75.00,67.50,67.50,117074
2070,,d,20090315,0.00,75.00,68.00,75.00,65191
2070,,d,20090314,0.00,75.00,68.00,75.00,45072
2070,,d,20090313,0.00,75.00,63.00,75.00,462053
2070,,d,20090312,0.00,76.00,69.00,70.00,31693
2070,,d,20090311,0.00,83.00,75.00,76.00,27965
2070,,d,20090310,0.00,83.00,75.00,83.00,16287
2070,,d,20090309,0.00,83.00,76.00,83.00,2559
2070,,d,20090308,0.00,83.00,75.00,83.00,157651
2070,,d,20090307,0.00,83.00,75.00,83.00,24632
2070,,d,20090306,0.00,83.00,72.00,83.00,106496
2070,,d,20090305,0.00,80.00,68.00,80.00,67857
2070,,d,20090304,0.00,75.00,69.00,75.00,602300
2070,,d,20090303,0.00,75.00,66.00,75.00,54180
2070,,d,20090302,0.00,70.25,58.00,70.25,35496
2070,,d,20090301,0.00,64.00,57.75,64.00,47049
2070,,d,20090228,0.00,64.00,58.00,64.00,53068
2070,,d,20090227,0.00,64.00,58.00,64.00,65480
2070,,d,20090226,0.00,64.00,64.00,64.00,11017
2070,,d,20090225,0.00,64.00,58.00,64.00,61074
2070,,d,20090224,0.00,64.00,58.00,64.00,41972
2070,,d,20090223,0.00,64.00,56.00,64.00,77349
2070,,d,20090222,0.00,64.75,56.00,59.00,118439
2070,,d,20090221,0.00,59.00,49.00,59.00,7771
2070,,d,20090220,0.00,54.40,49.00,54.40,5816
2070,,d,20090219,0.00,60.00,49.50,49.50,341831
2070,,d,20090218,0.00,55.00,45.00,55.00,7865355
2070,,d,20090217,0.00,60.00,50.00,50.00,845447
2070,,d,20090216,0.00,55.55,45.75,55.55,4964507
2070,,d,20090215,0.00,50.80,47.00,50.80,12219
2070,,d,20090214,0.00,46.20,42.00,46.20,17186
2070,,d,20090213,0.00,42.00,42.00,42.00,2347
2070,,d,20090212,0.00,46.20,41.00,42.00,24040
2070,,d,20090206,0.00,42.00,40.00,42.00,2037683
2070,,d,20090205,0.00,42.00,40.00,42.00,4704445
2070,,d,20090204,0.00,42.00,40.00,42.00,13981828
2070,,d,20090203,0.00,44.00,40.00,41.50,11725577
2070,,d,20090202,0.00,43.00,38.10,40.70,5706331
2070,,d,20090201,0.00,39.60,32.40,39.60,15891079
2070,,d,20090131,0.00,43.80,36.00,36.00,23857872
2070,,d,20090130,0.00,41.20,33.80,39.90,37319118
2070,,d,20090129,0.00,38.60,35.00,37.50,3018282
2070,,d,20090128,0.00,35.10,35.00,35.10,400622
2070,,d,20090127,0.00,35.00,35.00,35.00,1877
2070,,d,20090126,0.00,38.50,35.00,35.00,3298826
2070,,d,20090125,0.00,35.00,35.00,35.00,190156
2070,,d,20090124,0.00,35.00,35.00,35.00,161005
2070,,d,20090123,0.00,35.00,35.00,35.00,104931
2070,,d,20090119,0.00,35.00,35.00,35.00,89665
2070,,d,20090118,0.00,35.00,35.00,35.00,111861
2070,,d,20090117,0.00,35.00,34.00,35.00,166413
2070,,d,20090116,0.00,34.00,33.00,34.00,24320
2070,,d,20090111,0.00,37.00,33.00,33.00,672302
2070,,d,20090110,0.00,34.00,33.50,34.00,94072
2070,,d,20090109,0.00,34.00,32.00,34.00,51316
2070,,d,20090108,0.00,32.00,32.00,32.00,27303
2070,,d,20090107,0.00,32.00,32.00,32.00,500
2070,,d,20090103,0.00,28.00,26.00,28.00,199391
2070,,d,20090102,0.00,26.00,25.00,26.00,7621
2070,,d,20090101,0.00,26.00,25.00,25.50,4945
2070,,d,20081231,0.00,25.00,23.00,25.00,2509
2070,,d,20081229,0.00,25.85,23.00,23.50,1103067
2070,,d,20081228,0.00,23.50,22.50,23.50,200000
2070,,d,20081227,0.00,22.00,20.00,22.00,102073
2070,,d,20081226,0.00,21.75,19.00,20.00,41756
2070,,d,20081225,0.00,19.20,19.00,19.80,1667
2070,,d,20081224,0.00,22.00,19.80,19.80,1232808
2070,,d,20081223,0.00,23.00,22.00,22.00,54734
2070,,d,20081222,0.00,23.00,22.00,23.00,14593
2070,,d,20081221,0.00,24.00,22.00,23.00,42325
2070,,d,20081220,0.00,25.00,23.00,24.00,59139
2070,,d,20081219,0.00,25.00,22.50,25.00,32259
2070,,d,20081218,0.00,25.00,21.00,25.00,24822
2070,,d,20081217,0.00,23.00,23.00,23.00,928
2070,,d,20081215,0.00,23.00,22.00,23.00,10078
2070,,d,20081213,0.00,24.00,20.00,23.00,17721
2070,,d,20081212,0.00,22.00,21.00,22.00,15617
2070,,d,20081208,0.00,23.60,19.35,23.00,903520
2070,,d,20081207,0.00,21.50,20.25,21.50,732
2070,,d,20081206,0.00,19.80,17.00,19.80,1048478
2070,,d,20081205,0.00,19.00,18.00,18.00,11691869
2070,,d,20081122,0.00,18.95,18.95,18.95,200
2070,,d,20081121,0.00,18.95,18.95,18.95,1000
2070,,d,20081120,0.00,17.25,17.25,17.25,27000
2070,,d,20081119,0.00,15.70,15.70,15.70,1000
2070,,d,20081118,0.00,14.30,14.30,14.30,10000
2070,,d,20081116,0.00,13.00,13.00,13.00,2000
2070,,d,20081115,0.00,12.00,12.00,12.00,1600
2070,,d,20081111,0.00,11.00,11.00,11.00,200000
2070,,d,20081106,0.00,88.75,72.75,72.75,23222
2070,,d,20081105,0.00,80.75,73.50,80.75,5000
2070,,d,20081104,0.00,73.50,73.50,73.50,5000
2070,,d,20081031,0.00,67.00,67.00,67.00,5000
2070,,d,20081030,0.00,61.00,61.00,61.00,10000
2070,,d,20081029,0.00,55.50,55.50,55.50,10000
2070,,d,20081028,0.00,50.50,50.50,50.50,858504
2070,,d,20081027,0.00,46.00,42.00,46.00,35615
2070,,d,20081026,0.00,42.00,39.00,42.00,27958
2070,,d,20081023,0.00,42.00,42.00,42.00,25000
2070,,d,20081022,0.00,38.50,38.50,38.50,874924
2070,,d,20081021,0.00,35.00,35.00,35.00,23145
2070,,d,20081020,0.00,32.00,32.00,32.00,25000
2070,,d,20081016,0.00,31.50,31.50,31.50,203134
2070,,d,20081015,0.00,42.25,34.75,34.75,14937539
2070,,d,20081014,0.00,38.50,38.50,38.50,100000
2070,,d,20081013,0.00,42.75,42.75,42.75,153277
2070,,d,20081012,0.00,47.25,47.25,47.25,10000
2070,,d,20081009,0.00,52.50,52.50,52.50,2000000
2070,,d,20081006,0.00,58.25,48.00,58.25,249867
2070,,d,20081005,0.00,61.00,53.00,53.00,49859
2070,,d,20081004,0.00,58.00,56.00,56.00,77363
2070,,d,20080929,0.00,58.75,58.75,58.75,10000
2070,,d,20080928,0.00,65.25,53.75,65.25,1120200
2070,,d,20080927,0.00,59.50,54.25,59.50,500000
2070,,d,20080926,0.00,54.25,50.00,54.25,3820053
2070,,d,20080925,0.00,49.50,40.75,49.50,99635557
2070,,d,20080924,0.00,45.00,44.00,45.00,12351243
2070,,d,20080923,0.00,47.75,40.00,41.00,1511190
2070,,d,20080922,0.00,47.00,43.25,43.50,6035639
2070,,d,20080921,0.00,48.00,40.50,48.00,4364120
2070,,d,20080920,0.00,220.00,44.00,45.00,71099861
2070,,d,20080914,0.00,40.00,40.00,40.00,18000000
2070,,d,20080913,0.00,40.00,40.00,40.00,9186000
2070,,d,20080912,0.00,40.00,40.00,40.00,4000000
2070,,d,20080910,0.00,40.00,40.00,40.00,1790500
2070,,d,20080909,0.00,40.00,40.00,40.00,3159504
2070,,d,20080908,0.00,40.00,40.00,40.00,3850070
2070,,d,20080827,0.00,72.00,72.00,72.00,90765
2070,,d,20080826,0.00,80.00,72.00,72.00,2000
2070,,d,20080824,0.00,80.00,65.70,80.00,9200
2070,,d,20080823,0.00,74.00,72.90,72.90,81953
2070,,d,20080822,0.00,76.00,70.00,74.00,7536
2070,,d,20080821,0.00,70.00,70.00,70.00,1347
2070,,d,20080820,0.00,70.00,65.00,70.00,4770
2070,,d,20080818,0.00,78.00,70.90,70.90,230973
2070,,d,20080817,0.00,78.75,70.90,78.75,240199
2070,,d,20080816,0.00,78.75,71.10,78.75,28461
2070,,d,20080815,0.00,79.00,71.10,79.00,52654
2070,,d,20080814,0.00,79.00,71.10,79.00,35578
2070,,d,20080813,0.00,79.00,72.00,79.00,18183
2070,,d,20080811,0.00,79.95,72.45,79.95,4198
2070,,d,20080810,0.00,79.00,76.00,76.00,2997
2070,,d,20080807,0.00,80.50,80.50,80.50,200
2070,,d,20080731,0.00,73.25,70.00,73.25,2220
2070,,d,20080730,0.00,74.75,74.75,74.75,250
2070,,d,20080728,0.00,71.25,71.25,71.25,10850
2070,,d,20080727,0.00,79.00,65.00,79.00,732992
2070,,d,20080726,0.00,72.00,72.00,72.00,10000
2070,,d,20080714,0.00,76.75,63.00,76.75,512300
2070,,d,20080713,0.00,70.00,66.75,70.00,8000
2070,,d,20080711,0.00,74.75,62.75,74.00,3932
2070,,d,20080709,0.00,69.50,69.50,69.50,250
2070,,d,20080708,0.00,63.50,63.50,63.50,250
2070,,d,20080707,0.00,58.00,58.00,58.00,300
2070,,d,20080706,0.00,60.00,54.00,54.00,223414
2070,,d,20080705,0.00,60.25,56.75,60.00,185613
2070,,d,20080702,0.00,63.00,56.75,63.00,11413
2070,,d,20080630,0.00,63.00,58.50,63.00,41700
2070,,d,20080629,0.00,65.00,54.00,65.00,40250
2070,,d,20080628,0.00,59.75,49.50,59.75,1105100
2070,,d,20080625,0.00,54.75,54.75,54.75,100
2070,,d,20080624,0.00,66.75,54.75,54.75,3656635
2070,,d,20080623,0.00,60.75,60.75,60.75,401686
2070,,d,20080621,0.00,67.25,67.25,67.25,11211
2070,,d,20080620,0.00,74.50,61.00,74.50,320932
2070,,d,20080619,0.00,67.75,55.75,67.75,2063769
2070,,d,20080616,0.00,61.75,61.75,61.75,500
2070,,d,20080615,0.00,56.25,56.25,56.25,20000
2070,,d,20080614,0.00,62.50,51.50,62.50,565697
2070,,d,20080611,0.00,57.00,49.50,57.00,30190
2070,,d,20080610,0.00,55.00,55.00,55.00,30000
2070,,d,20080609,0.00,55.00,50.00,55.00,162403
2070,,d,20080608,0.00,52.00,50.00,50.00,17597
2070,,d,20080606,0.00,52.00,49.00,52.00,47777
2070,,d,20080605,0.00,58.00,49.00,49.00,69705
2070,,d,20080604,0.00,53.00,53.00,53.00,23868
2070,,d,20080603,0.00,53.00,53.00,53.00,368834
2070,,d,20080601,0.00,52.75,52.75,52.75,363834
2070,,d,20080531,0.00,52.75,45.00,52.75,426989
2070,,d,20080530,0.00,48.00,44.00,48.00,452926
2070,,d,20080529,0.00,44.00,44.00,44.00,254616
2070,,d,20080528,0.00,44.00,43.50,44.00,175018
2070,,d,20080527,0.00,44.50,44.50,44.50,400
2070,,d,20080526,0.00,42.75,39.00,42.00,83032
2070,,d,20080525,0.00,47.50,39.00,39.00,280000
2070,,d,20080524,0.00,43.25,43.25,43.25,33000
2070,,d,20080523,0.00,48.00,48.00,48.00,2535
2070,,d,20080522,0.00,48.00,48.00,48.00,402
2070,,d,20080519,0.00,52.00,48.00,48.00,41710
2070,,d,20080518,0.00,48.00,48.00,48.00,5623
2070,,d,20080517,0.00,48.00,48.00,48.00,1579
2070,,d,20080516,0.00,48.00,45.00,48.00,6320
2070,,d,20080515,0.00,47.00,45.00,45.00,7994
2070,,d,20080514,0.00,50.00,47.00,47.00,11380
2070,,d,20080513,0.00,49.00,49.00,49.00,392
2070,,d,20080511,0.00,49.00,49.00,49.00,101
2070,,d,20080510,0.00,49.00,49.00,49.00,317
2070,,d,20080505,0.00,50.00,50.00,50.00,5257
2070,,d,20080502,0.00,50.00,50.00,50.00,7184
2070,,d,20080501,0.00,50.00,50.00,50.00,4859
2070,,d,20080430,0.00,51.00,50.00,50.00,3190
2070,,d,20080429,0.00,52.00,51.00,51.00,18314
2070,,d,20080428,0.00,53.00,52.00,52.00,4130
2070,,d,20080427,0.00,53.00,52.00,53.00,5307
2070,,d,20080426,0.00,52.00,46.00,52.00,3177249
2070,,d,20080424,0.00,51.00,42.50,51.00,3151976
2070,,d,20080423,0.00,47.00,43.00,47.00,121799
2070,,d,20080422,0.00,48.00,43.25,43.25,277164
2070,,d,20080421,0.00,48.00,48.00,48.00,29327
2070,,d,20080420,0.00,48.00,48.00,48.00,11000
2070,,d,20080419,0.00,48.00,45.00,48.00,282021
2070,,d,20080418,0.00,50.00,41.50,50.00,7511398
2070,,d,20080417,0.00,46.00,41.50,46.00,1407177
2070,,d,20080416,0.00,51.00,46.00,46.00,403153
2070,,d,20080415,0.00,56.00,51.00,51.00,396467
2070,,d,20080414,0.00,62.00,56.50,56.50,253374
2070,,d,20080413,0.00,69.00,62.75,62.75,122719
2070,,d,20080412,0.00,74.00,69.50,69.50,128689
2070,,d,20080411,0.00,77.00,77.00,77.00,64145
2070,,d,20080410,0.00,85.50,85.50,85.50,45679
2070,,d,20080409,0.00,105.00,95.00,95.00,130386
2070,,d,20080408,0.00,105.00,105.00,105.00,17478
2070,,d,20080407,0.00,117.00,105.50,105.50,134544
2070,,d,20080405,0.00,130.00,117.00,117.00,79382
2070,,d,20080403,0.00,130.00,130.00,130.00,4820
2070,,d,20080402,0.00,130.00,130.00,130.00,1081
2070,,d,20080401,0.00,130.00,130.00,130.00,4504
2070,,d,20080331,0.00,130.00,130.00,130.00,6778
2070,,d,20080330,0.00,130.00,130.00,130.00,1000
2070,,d,20080329,0.00,130.00,130.00,130.00,11165
2070,,d,20080327,0.00,130.00,130.00,130.00,1306
2070,,d,20080325,0.00,130.00,130.00,130.00,5594
2070,,d,20080324,0.00,130.00,118.00,130.00,107156
2070,,d,20080323,0.00,141.00,130.00,130.00,591858
2070,,d,20080317,0.00,144.25,118.25,144.25,700
2070,,d,20080316,0.00,131.25,107.75,131.25,53013
2070,,d,20080315,0.00,119.50,98.00,119.50,1950
2070,,d,20080314,0.00,108.75,89.25,108.75,20301
2070,,d,20080313,0.00,99.00,90.00,99.00,1179495
2070,,d,20080310,0.00,94.00,77.00,90.00,22506
2070,,d,20080301,0.00,85.50,70.00,85.50,141079
2070,,d,20080229,0.00,77.75,65.00,77.75,54336
2070,,d,20080227,0.00,70.75,58.25,70.75,42390
2070,,d,20080226,0.00,64.50,56.00,64.50,1001
2070,,d,20080225,0.00,64.50,64.50,58.75,179
2070,,d,20080224,0.00,65.25,58.75,58.75,80000
2070,,d,20080223,0.00,72.75,65.25,65.25,42000
2070,,d,20080222,0.00,73.00,66.25,66.25,95555
2070,,d,20080221,0.00,81.00,66.50,66.50,6001
2070,,d,20080220,0.00,73.75,60.75,73.75,26509
2070,,d,20080219,0.00,81.75,67.25,67.25,16002
2070,,d,20080218,0.00,74.50,74.50,74.50,4000
2070,,d,20080217,0.00,67.75,67.75,67.75,2000
2070,,d,20080214,0.00,61.75,61.75,61.75,550
2070,,d,20080213,0.00,56.25,56.25,56.25,500
2070,,d,20080212,0.00,62.50,58.00,62.50,2002
2070,,d,20080211,0.00,59.00,56.00,57.00,11143
2070,,d,20080210,0.00,56.00,52.00,56.00,3832
2070,,d,20080209,0.00,60.00,52.00,56.00,45712
2070,,d,20080208,0.00,68.00,57.75,57.75,30610
2070,,d,20080207,0.00,66.00,58.00,64.00,27578
2070,,d,20080206,0.00,78.00,64.00,64.00,109638
2070,,d,20080205,0.00,77.00,71.00,71.00,5831
2070,,d,20080204,0.00,76.00,68.25,76.00,28950
2070,,d,20080203,0.00,70.25,70.00,70.25,10686
2070,,d,20080202,0.00,70.00,70.00,70.00,2741
2070,,d,20080201,0.00,78.00,70.00,70.25,32251
2070,,d,20080130,0.00,71.00,60.00,71.00,25609
2070,,d,20080129,0.00,64.75,64.75,64.75,257
2070,,d,20080128,0.00,59.00,54.00,59.00,27109
2070,,d,20080127,0.00,53.75,50.00,53.75,23045
2070,,d,20080126,0.00,59.25,49.00,49.00,29852
2070,,d,20080125,0.00,63.00,54.00,54.00,15223
2070,,d,20080124,0.00,68.00,58.00,58.00,38031
2070,,d,20080123,0.00,75.00,64.00,64.00,22560
2070,,d,20080122,0.00,76.00,68.50,68.50,12159
2070,,d,20080121,0.00,76.00,76.00,76.00,964
2070,,d,20080120,0.00,80.00,76.00,76.00,4356
2070,,d,20080119,0.00,81.00,76.00,80.00,9492
2070,,d,20080118,0.00,79.00,72.00,79.00,6758
2070,,d,20080117,0.00,84.00,79.00,79.00,5825
2070,,d,20080115,0.00,87.00,85.00,87.00,7843
2070,,d,20080113,0.00,88.00,81.00,88.00,18236
2070,,d,20080112,0.00,80.50,71.00,80.50,54664
2070,,d,20080111,0.00,78.00,72.00,78.00,39691
2070,,d,20080110,0.00,76.00,65.00,76.00,163831
2070,,d,20080109,0.00,71.00,69.00,71.00,18008
2070,,d,20080108,0.00,71.00,69.00,69.25,17577
2070,,d,20080107,0.00,71.00,69.00,71.00,20372
2070,,d,20080106,0.00,76.00,70.00,70.00,26469
2070,,d,20080104,0.00,73.00,68.00,73.00,37753
2070,,d,20080103,0.00,75.00,69.00,69.00,35654
2070,,d,20080102,0.00,77.00,65.00,70.00,72617
2070,,d,20080101,0.00,77.00,70.00,70.50,19777
2070,,d,20071231,0.00,75.00,70.00,70.00,9026
2070,,d,20071230,0.00,70.00,69.00,70.00,18683
2070,,d,20071229,0.00,72.00,60.50,70.00,85551
2070,,d,20071228,0.00,67.00,64.00,67.00,25601
2070,,d,20071227,0.00,67.00,60.00,65.00,63398
2070,,d,20071226,0.00,72.00,65.00,65.00,15328
2070,,d,20071225,0.00,72.00,64.00,72.00,14417
2070,,d,20071224,0.00,76.00,69.00,71.00,7862
2070,,d,20071223,0.00,85.00,76.50,76.50,10117
2080,,d,20120204,83.25,92.50,83.25,92.50,542122
2080,,d,20120203,83.00,92.25,83.00,92.25,637031
2080,,d,20120202,95.00,95.00,92.00,92.00,2000
2080,,d,20120201,86.50,86.50,86.50,86.50,594
2080,,d,20120131,64.75,78.75,64.75,78.75,1433773
2080,,d,20120130,60.50,71.75,60.50,71.75,1664691
2080,,d,20120129,60.25,67.00,60.25,67.00,354041
2080,,d,20120128,54.75,66.75,54.75,66.75,1499811
2080,,d,20120127,54.50,60.75,52.00,60.75,833773
2080,,d,20120126,57.25,57.75,51.75,57.75,812616
2080,,d,20120125,51.75,51.75,51.75,0.00,1
2080,,d,20120124,47.40,57.25,47.10,57.25,1355956
2080,,d,20120123,47.90,52.25,42.80,52.25,811028
2080,,d,20120122,38.90,47.50,38.90,47.50,2352778
2080,,d,20120121,35.40,43.20,35.40,43.20,21000
2080,,d,20120120,35.30,39.30,32.30,39.30,98793
2080,,d,20120119,30.00,35.80,30.00,35.80,51000
2080,,d,20120118,27.80,32.60,27.80,32.60,430612
2080,,d,20120117,30.40,33.20,28.10,29.70,149344
2080,,d,20120116,27.30,30.20,24.80,30.20,4324709
2080,,d,20120115,30.40,33.40,27.50,27.50,5614058
2080,,d,20120114,25.30,30.60,25.30,30.50,472957
2080,,d,20120113,28.00,28.10,25.40,27.90,374874
2080,,d,20120112,24.40,28.20,24.40,28.10,299140
2080,,d,20120111,28.50,31.10,25.70,27.10,541013
2080,,d,20120110,28.40,28.50,28.40,28.40,556098
2080,,d,20120109,37.50,37.50,30.70,30.70,2001
2080,,d,20120108,32.10,34.10,28.00,34.10,1273237
2080,,d,20120107,28.90,31.90,26.20,31.00,1270460
2080,,d,20120106,28.50,29.20,27.60,29.00,59094
2080,,d,20120105,0.00,0.00,0.00,0.00,0
2080,,d,20120104,28.70,28.70,28.70,28.70,1222
2080,,d,20120103,22.05,26.10,21.75,26.10,216476
2080,,d,20120102,0.00,0.00,0.00,0.00,0
2080,,d,20120101,21.20,23.75,19.80,23.75,255521
2080,,d,20111231,23.05,23.05,21.60,21.60,67324
2080,,d,20111230,23.20,25.10,21.10,21.75,192660
2080,,d,20111229,23.05,23.05,23.05,23.05,50460
2080,,d,20111228,0.00,0.00,0.00,0.00,0
2080,,d,20111227,22.20,25.20,22.20,25.20,25000
2080,,d,20111226,22.95,22.95,18.85,22.95,14575
2080,,d,20111225,19.95,20.90,19.30,20.90,122336
2080,,d,20111224,0.00,0.00,0.00,0.00,0
2080,,d,20111223,17.60,19.45,17.60,19.00,27145
2080,,d,20111222,0.00,0.00,0.00,0.00,0
2080,,d,20111221,19.10,19.10,17.20,17.35,45690
2080,,d,20111220,19.00,19.00,19.00,19.00,10907199
2080,,d,20111219,20.60,21.10,17.85,21.10,187716
2080,,d,20111218,19.20,23.40,19.20,19.20,1582642
2080,,d,20111217,21.30,21.45,19.15,21.30,174118
2080,,d,20111216,19.40,21.20,17.75,21.20,340276
2080,,d,20111215,18.95,20.10,17.00,19.70,329668
2080,,d,20111214,17.90,18.35,17.90,18.35,127569
2080,,d,20111213,0.00,0.00,0.00,0.00,0
2080,,d,20111212,15.50,17.20,15.00,17.00,2388195
2080,,d,20111211,15.75,16.00,15.65,15.65,385000
2080,,d,20111210,18.20,18.20,15.75,15.75,1040959
2080,,d,20111209,18.75,18.75,16.50,16.75,251189
2080,,d,20111208,15.60,17.05,15.60,17.05,706706
2080,,d,20111207,17.30,17.50,15.50,15.50,161399
2080,,d,20111206,15.95,15.95,15.95,15.95,157207
2080,,d,20111205,14.00,16.70,13.85,14.50,3135144
2080,,d,20111204,16.95,18.50,15.20,15.20,203088
2080,,d,20111203,16.80,16.85,16.80,16.85,26786
2080,,d,20111202,17.80,18.60,17.80,18.60,43597
2080,,d,20111201,17.30,17.65,17.30,17.65,8278
2080,,d,20111130,18.75,18.75,18.75,18.75,1714
2080,,d,20111129,0.00,0.00,0.00,0.00,0
2080,,d,20111128,16.90,20.50,16.90,20.50,182695
2080,,d,20111127,0.00,0.00,0.00,0.00,0
2080,,d,20111126,18.65,18.65,18.65,18.65,2842
2080,,d,20111125,18.65,18.65,18.65,18.65,1880
2080,,d,20111124,19.90,19.90,19.90,19.90,1754
2080,,d,20111123,21.45,21.45,21.00,21.00,10581
2080,,d,20111122,25.00,25.00,22.00,22.00,62035
2080,,d,20111121,22.85,22.85,22.85,22.85,3279
2080,,d,20111120,25.70,25.70,23.85,23.85,16027
2080,,d,20111119,0.00,0.00,0.00,0.00,0
2080,,d,20111118,27.50,27.50,26.20,26.20,8528
2080,,d,20111117,27.80,27.80,27.80,27.80,4222
2080,,d,20111116,25.80,26.60,25.80,25.90,14101
2080,,d,20111115,28.50,28.50,24.35,24.55,33769
2080,,d,20111114,29.80,29.80,26.10,26.90,60373
2080,,d,20111113,30.40,30.40,26.10,28.50,161642
2080,,d,20111112,28.70,28.70,28.70,28.70,8371
2080,,d,20111111,28.20,30.30,28.20,28.60,77664
2080,,d,20111110,27.80,27.80,27.80,27.80,51512
2080,,d,20111109,0.00,0.00,0.00,0.00,0
2080,,d,20111108,27.50,28.20,27.50,28.20,59767
2080,,d,20111107,29.90,30.20,28.80,30.20,114584
2080,,d,20111106,30.70,32.00,30.70,32.00,93582
2080,,d,20111105,34.00,34.00,34.00,34.00,33282
2080,,d,20111104,34.60,36.60,34.60,36.60,39806
2080,,d,20111103,38.10,38.30,37.00,38.30,94726
2080,,d,20111102,40.30,40.30,40.30,40.30,96124
2080,,d,20111101,13.30,15.00,13.00,10.00,5117026
2080,,d,20111031,14.35,14.35,14.35,14.35,59011
2080,,d,20111030,13.50,13.50,13.50,13.50,2500000
2080,,d,20111029,16.50,16.50,13.75,13.75,762291
2080,,d,20111028,16.55,17.10,14.80,15.25,131899
2080,,d,20111027,15.30,18.35,15.30,15.95,171994
2080,,d,20111026,0.00,0.00,0.00,0.00,0
2080,,d,20111025,0.00,0.00,0.00,0.00,0
2080,,d,20111024,17.80,17.80,16.95,16.95,60000
2080,,d,20111023,0.00,0.00,0.00,0.00,0
2080,,d,20111022,0.00,0.00,0.00,0.00,0
2080,,d,20111021,0.00,0.00,0.00,0.00,0
2080,,d,20111020,0.00,0.00,0.00,0.00,0
2080,,d,20111019,0.00,0.00,0.00,0.00,0
2080,,d,20111018,0.00,0.00,0.00,0.00,0
2080,,d,20111017,0.00,0.00,0.00,0.00,0
2080,,d,20111016,0.00,0.00,0.00,0.00,0
2080,,d,20111012,18.15,18.15,18.00,18.00,27684
2080,,d,20101205,17.45,18.40,16.90,18.40,145861
2080,,d,20101204,17.55,17.55,17.05,17.05,56506
2080,,d,20101203,17.10,17.55,17.10,17.55,60000
2080,,d,20101202,17.00,17.00,17.00,0.00,1
2080,,d,20101201,15.75,17.00,15.75,17.00,49334
2080,,d,20101123,17.00,18.55,15.35,16.95,332175
2080,,d,20101122,16.95,17.85,15.75,16.95,68117
2080,,d,20101121,0.00,0.00,0.00,0.00,0
2080,,d,20101120,0.00,0.00,0.00,0.00,0
2080,,d,20101119,0.00,0.00,0.00,0.00,0
2080,,d,20101118,0.00,0.00,0.00,0.00,0
2080,,d,20101117,0.00,0.00,0.00,0.00,0
2080,,d,20101116,0.00,0.00,0.00,0.00,0
2080,,d,20101115,0.00,0.00,0.00,0.00,0
2080,,d,20101114,0.00,0.00,0.00,0.00,0
2080,,d,20101113,17.40,17.40,17.40,17.40,938
2080,,d,20101112,18.65,18.65,17.25,17.65,25180
2080,,d,20101111,16.65,17.55,15.30,17.00,203428
2080,,d,20101110,16.00,17.00,16.00,17.00,498473
2080,,d,20101109,15.90,17.00,14.25,17.00,100000
2080,,d,20101108,15.10,15.60,15.10,15.60,65600
2080,,d,20101107,15.10,16.00,15.10,15.25,52050
2080,,d,20101106,15.50,15.50,15.50,0.00,100
2080,,d,20101105,15.50,15.50,15.50,15.50,36984
2080,,d,20101104,15.15,16.05,15.00,15.00,1159714
2080,,d,20101103,15.90,16.70,15.00,15.00,251220
2080,,d,20101102,16.40,16.50,16.40,16.50,40517
2080,,d,20101101,16.10,17.40,16.00,17.40,80832
2080,,d,20101031,18.60,18.60,16.20,16.20,283231
2080,,d,20101030,0.00,0.00,0.00,0.00,0
2080,,d,20101029,17.35,18.05,15.70,18.00,94696
2080,,d,20101028,15.35,17.00,15.35,17.00,60605
2080,,d,20101027,15.00,16.85,15.00,16.50,108993
2080,,d,20101026,15.00,15.35,13.15,15.35,43433
2080,,d,20101025,15.80,16.00,14.35,14.35,64693
2080,,d,20101024,14.40,15.95,14.40,15.50,202809
2080,,d,20101023,0.00,0.00,0.00,0.00,0
2080,,d,20101022,14.00,15.40,12.90,14.50,97788
2080,,d,20101021,16.00,16.00,14.00,14.00,21444
2080,,d,20101020,0.00,0.00,0.00,0.00,0
2080,,d,20101019,14.25,15.60,14.20,15.45,44094
2080,,d,20101018,14.70,14.95,14.20,14.20,26234
2080,,d,20101017,13.95,14.25,13.95,14.25,3248
2080,,d,20101016,15.35,15.35,15.00,15.00,15000
2080,,d,20101015,0.00,0.00,0.00,0.00,0
2080,,d,20101014,14.15,15.40,14.15,15.40,291189
2080,,d,20101013,13.75,15.90,13.75,14.00,84695
2080,,d,20101012,13.55,15.00,13.55,15.00,83239
2080,,d,20101011,13.80,15.25,13.80,14.05,12044
2080,,d,20101010,16.65,16.95,15.05,15.05,5144930
2080,,d,20101009,16.60,18.10,14.95,16.70,208888
2080,,d,20101008,14.70,17.65,14.70,16.55,154195
2080,,d,20101007,14.95,16.10,14.95,16.10,20000
2080,,d,20101006,0.00,0.00,0.00,0.00,0
2080,,d,20101005,0.00,0.00,0.00,0.00,0
2080,,d,20101004,14.20,15.00,14.20,14.90,29822
2080,,d,20101003,14.50,16.00,13.95,13.95,186377
2080,,d,20101002,16.65,18.25,15.10,15.15,2066943
2080,,d,20101001,18.60,20.20,16.60,16.60,5159118
2080,,d,20100930,17.20,18.75,17.20,18.40,2060245
2080,,d,20100929,18.85,18.85,17.05,17.05,18724
2080,,d,20100928,22.05,23.10,18.90,18.90,4599
2080,,d,20100927,21.00,21.00,21.00,21.00,2000
2080,,d,20100926,18.15,19.80,18.15,19.80,10000
2080,,d,20100925,21.80,21.90,17.95,18.00,82905540
2080,,d,20100924,18.20,19.95,18.10,19.95,29810032
2080,,d,20100923,16.80,18.15,16.00,18.15,35853830
2080,,d,20100922,15.05,16.50,15.05,16.50,17053141
2080,,d,20100921,15.05,15.45,15.00,15.00,9807812
2080,,d,20100920,15.40,15.45,15.05,15.05,3001817
2080,,d,20100919,15.30,15.85,15.30,15.55,9425803
2080,,d,20100918,15.25,16.05,15.10,15.75,18414402
2080,,d,20100917,15.00,15.55,14.00,15.45,22481813
2080,,d,20100916,14.70,14.70,14.15,14.15,6544
2080,,d,20100915,15.70,16.30,15.70,15.70,5863695
2080,,d,20100914,16.00,17.45,16.00,17.45,1006000
2080,,d,20100913,0.00,0.00,0.00,0.00,0
2080,,d,20100912,16.00,16.00,16.00,16.00,33617
2080,,d,20100911,0.00,0.00,0.00,0.00,0
2080,,d,20100910,0.00,0.00,0.00,0.00,0
2080,,d,20100909,0.00,0.00,0.00,0.00,0
2080,,d,20100908,14.45,15.20,14.45,15.00,2405653
2080,,d,20100907,15.95,16.05,14.70,16.05,2037500
2080,,d,20100906,14.90,15.15,14.50,15.05,730624
2080,,d,20100905,13.50,15.15,13.50,14.50,4960396
2080,,d,20100904,14.50,15.15,14.50,15.00,1079077
2080,,d,20100903,16.80,16.80,13.80,13.80,36843940
2080,,d,20100902,18.05,18.70,15.30,15.30,5046
2080,,d,20100901,17.00,18.40,17.00,17.00,29307
2080,,d,20100831,18.50,18.70,16.75,16.85,40000
2080,,d,20100830,15.10,18.50,15.10,18.50,115065
2080,,d,20100829,16.80,17.90,16.80,17.90,45092
2080,,d,20100828,17.10,17.10,16.80,16.80,7853
2080,,d,20100827,17.50,17.50,17.50,16.70,147
2080,,d,20100826,18.65,19.00,16.70,16.70,30000
2080,,d,20100825,0.00,0.00,0.00,0.00,0
2080,,d,20100824,18.60,18.60,18.45,18.45,5277
2080,,d,20100823,0.00,0.00,0.00,0.00,0
2080,,d,20100822,0.00,0.00,0.00,0.00,0
2080,,d,20100821,19.00,19.30,16.00,19.30,392267
2080,,d,20100820,17.55,17.55,17.55,17.55,123456
2080,,d,20100819,0.00,0.00,0.00,0.00,0
2080,,d,20100818,0.00,0.00,0.00,0.00,0
2080,,d,20100817,0.00,0.00,0.00,0.00,0
2080,,d,20100816,0.00,0.00,0.00,0.00,0
2080,,d,20100815,0.00,0.00,0.00,0.00,0
2080,,d,20100814,18.75,18.75,18.75,18.75,34099
2080,,d,20100813,18.15,18.25,18.15,18.15,18257
2080,,d,20100812,19.80,21.00,18.50,18.55,30000
2080,,d,20100811,19.65,19.70,19.65,19.65,92962
2080,,d,20100810,21.35,21.35,20.00,20.05,14719
2080,,d,20100809,19.55,21.35,17.55,21.35,29056
2080,,d,20100808,20.00,20.65,19.30,19.45,14444
2080,,d,20100807,0.00,0.00,0.00,19.95,0
2080,,d,20100806,23.45,23.45,19.25,19.95,109374
2080,,d,20100805,23.30,23.30,21.10,21.35,17773
2080,,d,20100804,21.00,23.30,21.00,23.30,126863
2080,,d,20100803,0.00,0.00,0.00,21.65,0
2080,,d,20100802,19.95,21.65,19.95,21.65,359688
2080,,d,20100801,18.85,83.50,18.00,19.70,3284247
2080,,d,20100731,0.00,0.00,0.00,18.35,0
2080,,d,20100730,16.55,18.35,16.55,18.35,863612
2080,,d,20100729,16.65,17.05,16.65,16.70,5000
2080,,d,20100728,15.85,17.30,15.85,16.60,803936
2080,,d,20100727,15.80,18.40,15.60,15.75,353233
2080,,d,20100726,16.75,16.75,16.75,16.75,1070
2080,,d,20100725,15.95,15.95,15.00,15.95,53431
2080,,d,20100724,15.95,15.95,13.10,14.50,305169
2080,,d,20100723,16.10,17.55,14.40,14.50,359337
2080,,d,20100722,18.60,18.60,16.00,16.00,483333
2080,,d,20100721,20.40,20.40,16.80,16.95,4057584
2080,,d,20100720,18.65,18.65,18.60,18.60,2444
2080,,d,20100719,19.15,19.15,18.65,18.65,116960
2080,,d,20100718,18.80,18.80,17.50,18.00,46177
2080,,d,20100717,19.50,19.50,17.95,18.60,158215
2080,,d,20100716,18.85,19.95,16.85,19.80,366499
2080,,d,20100715,20.05,20.05,17.30,18.15,41983
2080,,d,20100714,19.85,19.85,18.40,19.05,24573
2080,,d,20100713,19.90,21.25,17.65,18.80,330503
2080,,d,20100712,18.15,19.85,18.15,19.55,15392
2080,,d,20100711,19.45,20.00,17.75,18.15,24293
2080,,d,20100710,17.80,19.40,17.80,19.40,19753
2080,,d,20100709,20.55,22.45,18.60,19.50,46502
2080,,d,20100708,24.70,24.80,20.45,20.45,861049
2080,,d,20100707,20.00,22.55,18.60,22.55,3279622
2080,,d,20100706,20.35,21.40,18.60,20.65,68102
2080,,d,20100705,19.45,20.65,18.05,20.65,101748
2080,,d,20100704,18.35,19.90,17.20,19.90,145676
2080,,d,20100703,16.95,18.35,15.25,18.35,297183
2080,,d,20100702,15.95,17.95,15.15,16.90,4250038
2080,,d,20100701,16.45,16.60,16.45,16.60,850060
2080,,d,20100630,16.65,18.00,16.65,18.00,3569016
2080,,d,20100629,18.05,18.45,18.05,18.45,1485307
2080,,d,20100628,20.25,20.25,19.75,19.75,1242067
2080,,d,20100627,19.00,20.60,18.90,19.10,2095113
2080,,d,20100626,18.95,18.95,18.95,18.95,255299
2080,,d,20100624,18.95,19.20,18.95,19.20,452645
2080,,d,20100623,17.45,21.10,17.45,20.90,3313295
2080,,d,20100622,20.80,20.80,18.95,19.30,2606072
2080,,d,20100621,17.80,21.00,17.80,21.00,3531096
2080,,d,20100620,19.25,19.30,19.25,19.30,7552
2080,,d,20100619,16.25,17.75,16.25,17.75,4200027
2080,,d,20100618,16.55,16.55,16.15,16.15,888364
2080,,d,20100617,16.05,16.65,15.25,16.65,3322008
2080,,d,20100616,17.55,17.80,16.90,16.90,611140
2080,,d,20100615,20.40,21.55,18.25,18.70,2178234
2080,,d,20100614,21.75,22.40,18.80,20.15,2276744
2080,,d,20100613,17.75,21.30,17.75,20.70,513105
2080,,d,20100612,21.40,22.20,18.50,19.55,698780
2080,,d,20100610,17.25,20.50,17.25,20.50,331232
2080,,d,20100608,19.55,19.55,18.80,18.80,238007
2080,,d,20100607,19.75,19.75,17.90,19.75,535557
2080,,d,20100606,19.80,19.80,19.80,19.80,1000
2080,,d,20100601,16.75,18.35,16.75,18.35,572665
2080,,d,20100531,17.30,17.30,16.70,16.70,119965
2080,,d,20100530,18.20,18.20,16.80,17.30,174963
2080,,d,20100528,17.45,18.45,17.45,18.45,14720
2080,,d,20100526,16.40,17.40,16.40,17.40,236235
2080,,d,20100524,15.60,16.55,15.60,16.55,274908
2080,,d,20100522,18.30,18.90,16.30,17.15,259557
2080,,d,20100521,17.75,18.05,17.75,18.05,15007
2080,,d,20100518,19.85,19.85,19.55,19.60,45195
2080,,d,20100517,18.50,19.00,18.50,19.00,32267
2080,,d,20100516,19.55,19.55,19.40,19.40,8674
2080,,d,20100515,23.35,23.35,19.50,19.55,78058
2080,,d,20100514,22.80,22.80,21.25,21.45,91820
2080,,d,20100512,23.10,23.55,23.10,23.55,16075
2080,,d,20100508,26.70,26.70,24.15,24.55,22914
2080,,d,20100506,28.10,28.10,25.60,26.70,29174
2080,,d,20100504,28.10,28.10,28.10,28.10,38723
2080,,d,20100503,32.00,32.00,30.90,30.90,16918
2080,,d,20100502,30.20,30.20,30.20,30.20,19489
2080,,d,20100501,28.30,28.30,28.10,28.10,111383
2080,,d,20100430,27.20,27.20,27.10,27.10,88519
2080,,d,20100428,26.70,26.70,26.70,26.70,1581
2080,,d,20100427,27.00,27.00,26.70,26.70,148630
2080,,d,20100425,28.20,28.20,25.50,25.50,42627
2080,,d,20100424,28.90,29.40,24.40,28.10,223303
2080,,d,20100423,27.00,27.00,27.00,27.00,12362
2080,,d,20100422,26.70,26.70,26.50,26.50,173670
2080,,d,20100421,24.90,25.10,24.90,25.10,99292
2080,,d,20100420,25.70,26.10,25.70,26.10,317670
2080,,d,20100419,28.00,28.00,27.20,27.20,95822
2080,,d,20100418,25.40,25.80,25.40,25.80,394346
2080,,d,20100417,28.70,30.20,26.20,26.20,30040
2080,,d,20100416,28.80,28.80,28.80,28.80,90286
2080,,d,20100415,31.50,37.50,31.00,31.40,509103
2080,,d,20100414,33.70,34.10,33.70,34.10,139264
2080,,d,20100413,40.90,40.90,37.00,37.00,317287
2080,,d,20100412,39.00,45.70,38.20,40.00,487220
2080,,d,20100411,41.80,41.80,41.80,41.80,179192
2080,,d,20100410,43.00,43.00,42.90,43.00,203626
2080,,d,20100409,44.90,50.25,42.80,42.80,246694
2080,,d,20100408,43.00,47.10,43.00,46.20,366268
2080,,d,20100407,43.20,43.20,43.20,43.20,167306
2080,,d,20100406,44.00,44.00,44.00,44.00,359097
2080,,d,20100405,43.80,43.80,42.10,43.00,162468
2080,,d,20100404,42.60,46.60,42.60,43.80,239554
2080,,d,20100403,39.10,43.00,39.10,42.40,50769
2080,,d,20100402,39.10,39.10,39.10,39.10,251303
2080,,d,20100401,38.40,38.40,38.40,38.40,222648
2080,,d,20100331,38.60,38.60,38.00,38.00,13892
2080,,d,20100330,32.50,35.60,32.00,35.10,219672
2080,,d,20100329,33.80,33.80,28.20,32.50,73191
2080,,d,20100328,31.00,31.00,30.80,30.90,5737
2080,,d,20100327,27.70,28.50,27.40,28.20,304039
2080,,d,20100326,26.20,26.20,26.20,26.20,490041
2080,,d,20100325,27.20,27.60,27.20,27.60,4688
2080,,d,20100324,22.05,26.80,22.05,26.80,9729
2080,,d,20100323,20.70,25.00,20.70,24.40,13423
2080,,d,20100322,25.40,27.90,22.90,22.90,159044
2080,,d,20100321,23.20,25.40,23.20,25.40,47084
2080,,d,20100320,22.40,27.30,22.40,23.15,119772
2080,,d,20100319,24.85,24.85,24.85,24.85,10266
2080,,d,20100316,27.00,27.50,25.50,27.50,21250
2080,,d,20100315,24.70,27.00,24.70,27.00,32117
2080,,d,20100314,24.80,24.80,24.80,24.80,20000
2080,,d,20100311,25.30,30.00,25.30,30.00,47071
2080,,d,20100310,23.35,28.00,23.35,28.00,48775
2080,,d,20100308,21.30,25.70,21.30,25.70,48634
2080,,d,20100307,23.55,24.00,21.25,23.45,24315
2080,,d,20100306,25.90,25.90,23.50,23.50,31629
2080,,d,20100305,25.80,26.30,25.80,26.00,2485
2080,,d,20100304,31.50,31.50,28.50,28.50,38023
2080,,d,20100303,35.00,35.00,31.60,31.60,20855
2080,,d,20100302,35.80,35.80,29.60,35.00,25440
2080,,d,20100301,32.00,32.60,32.00,32.60,138998
2080,,d,20100228,28.00,29.70,28.00,29.70,43110
2080,,d,20100227,27.00,29.00,27.00,27.00,135501
2080,,d,20100226,25.60,30.10,25.60,26.50,164865
2080,,d,20100224,26.00,27.40,23.40,27.40,18937
2080,,d,20100223,23.00,25.00,23.00,24.95,118088
2080,,d,20100222,24.50,26.00,22.75,22.75,210000
2080,,d,20100221,20.75,25.10,20.75,25.10,1731404
2080,,d,20100220,29.00,29.00,26.80,22.85,49245
2080,,d,20100219,28.90,29.70,28.90,29.70,197149
2080,,d,20100218,35.60,35.60,30.50,31.30,258362
2080,,d,20100217,33.00,36.10,33.00,33.60,372834
2080,,d,20100216,30.00,33.20,28.90,32.90,334799
2080,,d,20100215,28.00,30.70,25.30,30.70,980297
2080,,d,20100214,28.20,30.20,28.00,28.00,431327
2080,,d,20100213,28.50,30.50,25.60,27.50,668958
2080,,d,20100212,29.00,31.30,26.00,28.40,459575
2080,,d,20100211,27.00,28.60,27.00,28.60,305257
2080,,d,20100210,25.10,26.00,25.10,26.00,51383
2080,,d,20100209,24.80,24.80,24.80,24.80,22947
2080,,d,20100206,0.00,0.00,0.00,22.55,0
2080,,d,20100107,0.00,22.55,22.55,22.55,7167
2080,,d,20100106,0.00,22.55,22.35,22.55,174079
2080,,d,20100105,0.00,0.00,0.00,22.25,0
2080,,d,20100104,0.00,22.25,22.00,22.25,30015
2080,,d,20100103,0.00,22.00,21.80,22.00,120113
2080,,d,20100102,0.00,21.80,21.75,21.80,442428
2080,,d,20100101,0.00,0.00,0.00,21.65,0
2080,,d,20091231,0.00,21.65,21.65,21.65,194
2080,,d,20091230,0.00,21.75,21.65,21.65,4112
2080,,d,20091229,0.00,21.40,21.40,21.40,5000
2080,,d,20091228,0.00,21.00,21.00,21.00,5000
2080,,d,20091227,0.00,0.00,0.00,20.15,0
2080,,d,20091226,0.00,20.15,18.00,20.15,506000
2080,,d,20091225,0.00,20.25,20.00,20.00,2457
2080,,d,20091224,0.00,20.25,18.55,20.25,8000
2080,,d,20091223,0.00,18.45,18.45,18.45,20
2080,,d,20091222,0.00,18.45,18.40,18.45,1749
2080,,d,20091221,0.00,18.25,18.25,18.25,6364
2080,,d,20091220,0.00,22.45,20.25,20.25,6232
2080,,d,20091219,0.00,24.95,22.50,22.50,99382
2080,,d,20091218,0.00,23.80,23.40,25.00,362
2080,,d,20091217,0.00,26.00,24.10,25.00,510275
2080,,d,20091216,0.00,24.65,24.50,24.50,11696
2080,,d,20091215,0.00,24.65,24.50,24.65,10963
2080,,d,20091214,0.00,25.70,23.25,24.65,4937
2080,,d,20091213,0.00,26.30,24.15,24.65,7474
2080,,d,20091212,0.00,26.30,25.80,26.30,30265
2080,,d,20091211,0.00,27.30,26.50,26.50,4102
2080,,d,20091210,0.00,31.10,27.80,28.60,5782
2080,,d,20091209,0.00,31.70,28.60,29.00,13509
2080,,d,20091208,0.00,29.20,24.60,29.00,6427
2080,,d,20091207,0.00,27.40,25.70,26.90,5660
2080,,d,20091206,0.00,25.00,25.00,25.00,6840
2080,,d,20091205,0.00,25.00,25.00,25.00,2586
2080,,d,20091204,0.00,25.00,25.00,25.00,2762
2080,,d,20091203,0.00,25.00,25.00,25.00,4378
2080,,d,20091202,0.00,25.00,25.00,25.00,30574
2080,,d,20091201,0.00,25.00,25.00,25.00,3295
2080,,d,20091130,0.00,25.00,25.00,25.00,3592
2080,,d,20091129,0.00,25.00,25.00,25.00,2430
2080,,d,20091128,0.00,25.00,25.00,25.00,2622
2080,,d,20091127,0.00,0.00,0.00,25.00,0
2080,,d,20091126,0.00,0.00,0.00,25.00,0
2080,,d,20091125,0.00,25.00,25.00,25.00,1741
2080,,d,20091124,0.00,25.00,25.00,25.00,4960
2080,,d,20091123,0.00,25.00,25.00,25.00,3853
2080,,d,20091122,0.00,25.00,25.00,25.00,7264
2080,,d,20091121,0.00,25.00,25.00,25.00,4959
2080,,d,20091120,0.00,25.00,25.00,25.00,14004
2080,,d,20091119,0.00,0.00,0.00,25.00,0
2080,,d,20091118,0.00,25.00,25.00,25.00,2348
2080,,d,20091116,0.00,25.00,25.00,25.00,1694
2080,,d,20091115,0.00,25.00,25.00,25.00,2391
2080,,d,20091114,0.00,25.00,25.00,25.00,6332
2080,,d,20091113,0.00,25.00,25.00,25.00,8550
2080,,d,20091112,0.00,25.00,24.00,25.00,3148
2080,,d,20091111,0.00,25.00,25.00,25.00,5467
2080,,d,20091110,0.00,25.00,24.00,25.00,3465
2080,,d,20091109,0.00,25.00,23.00,25.00,10909
2080,,d,20091108,0.00,25.00,25.00,25.00,3508
2080,,d,20091107,0.00,25.00,25.00,25.00,4454
2080,,d,20091106,0.00,25.00,25.00,25.00,1789
2080,,d,20091105,0.00,25.00,25.00,25.00,4575
2080,,d,20091104,0.00,25.00,25.00,25.00,3032
2080,,d,20091103,0.00,25.00,25.00,25.00,8541
2080,,d,20091102,0.00,25.00,25.00,25.00,23721
2080,,d,20091101,0.00,25.00,25.00,25.00,13666
2080,,d,20091031,0.00,25.00,25.00,25.00,5241
2080,,d,20091030,0.00,25.00,25.00,25.00,8055
2080,,d,20091029,0.00,26.00,25.00,25.00,4017
2080,,d,20091028,0.00,0.00,0.00,25.00,0
2080,,d,20091027,0.00,25.00,25.00,25.00,6040
2080,,d,20091026,0.00,25.00,25.00,25.00,30606
2080,,d,20091025,0.00,25.00,25.00,25.00,500
2080,,d,20091024,0.00,25.00,25.00,25.00,5168
2080,,d,20091023,0.00,25.00,25.00,25.00,39691
2080,,d,20091022,0.00,25.00,25.00,25.00,135778
2080,,d,20091021,0.00,25.00,25.00,25.00,9449
2080,,d,20091020,0.00,25.00,25.00,25.00,4091
2080,,d,20091019,0.00,25.00,25.00,25.00,6656
2080,,d,20091018,0.00,25.00,23.00,25.00,69807
2080,,d,20091017,0.00,25.00,25.00,25.00,2060
2080,,d,20091016,0.00,0.00,0.00,25.25,0
2080,,d,20091015,0.00,0.00,0.00,25.25,0
2080,,d,20091014,0.00,0.00,0.00,25.25,0
2080,,d,20091013,0.00,0.00,0.00,25.25,0
2080,,d,20091012,0.00,0.00,0.00,25.25,0
2080,,d,20091011,0.00,0.00,0.00,25.25,0
2080,,d,20091010,0.00,0.00,0.00,25.25,0
2080,,d,20091009,0.00,0.00,0.00,25.25,0
2080,,d,20090501,0.00,0.00,0.00,25.25,0
2080,,d,20090424,0.00,25.25,20.75,25.25,2447785
2080,,d,20090423,0.00,25.25,20.75,23.00,9321881
2080,,d,20090422,0.00,23.00,23.00,23.00,14480
2080,,d,20090420,0.00,23.00,21.00,23.00,26769
2080,,d,20090419,0.00,21.00,21.00,21.00,200000
2080,,d,20090418,0.00,23.00,21.00,23.00,9152
2080,,d,20090417,0.00,24.75,21.00,21.00,203216
2080,,d,20090416,0.00,22.50,21.00,22.50,8131
2080,,d,20090415,0.00,20.50,20.00,20.50,22065
2080,,d,20090414,0.00,20.00,18.75,18.75,118209
2080,,d,20090413,0.00,20.75,20.75,20.75,30000
2080,,d,20090412,0.00,21.00,19.00,19.00,34470
2080,,d,20090411,0.00,21.00,21.00,21.00,265
2080,,d,20090404,0.00,23.00,21.00,21.00,30775
2080,,d,20090403,0.00,23.00,20.75,23.00,197687
2080,,d,20090402,0.00,24.00,23.00,23.00,612
2080,,d,20090401,0.00,23.00,23.00,23.00,919
2080,,d,20090331,0.00,23.00,23.00,23.00,251362
2080,,d,20090329,0.00,25.00,23.00,23.00,4285
2080,,d,20090328,0.00,23.00,23.00,23.00,4056
2080,,d,20090327,0.00,24.00,23.00,23.00,301985
2080,,d,20090326,0.00,25.00,23.00,24.00,1255435
2080,,d,20090325,0.00,25.50,24.00,24.00,2712224
2080,,d,20090324,0.00,25.00,25.00,25.00,3266
2080,,d,20090323,0.00,27.50,25.00,25.00,156308
2080,,d,20090322,0.00,25.00,25.00,25.00,7078
2080,,d,20090321,0.00,25.00,25.00,25.00,654
2080,,d,20090320,0.00,25.00,22.50,25.00,549180
2080,,d,20090319,0.00,25.00,25.00,25.00,12061
2080,,d,20090317,0.00,25.30,23.00,25.30,1534709
2080,,d,20090316,0.00,23.00,23.00,23.00,103912
2080,,d,20090315,0.00,23.00,21.00,23.00,69473
2080,,d,20090314,0.00,27.50,22.50,23.00,264097
2080,,d,20090313,0.00,25.00,23.00,25.00,15730
2080,,d,20090312,0.00,25.85,23.00,23.00,14665
2080,,d,20090311,0.00,27.00,23.50,23.50,26336
2080,,d,20090310,0.00,27.50,22.50,25.00,454817
2080,,d,20090309,0.00,28.60,25.00,25.00,1207041
2080,,d,20090308,0.00,29.00,24.40,26.00,3488742
2080,,d,20090307,0.00,28.00,26.00,27.00,21688019
2080,,d,20090306,0.00,31.00,28.80,28.80,17631757
2080,,d,20090305,0.00,32.50,31.90,31.90,9460257
2080,,d,20090304,0.00,35.40,35.40,35.40,50000
2080,,d,20090303,0.00,39.30,32.30,39.30,33373310
2080,,d,20090302,0.00,43.60,35.80,35.80,9556884
2080,,d,20090301,0.00,43.90,39.70,39.70,2579506
2080,,d,20090228,0.00,44.10,40.00,44.10,530110
2080,,d,20090227,0.00,40.05,34.40,40.05,142380078
2080,,d,20090226,0.00,38.15,31.30,38.15,156994733
2080,,d,20090225,0.00,34.75,28.50,34.75,105755477
2080,,d,20090224,0.00,31.65,26.00,31.65,7980000
2080,,d,20090223,0.00,28.85,26.05,28.85,9927253
2080,,d,20090222,0.00,26.35,22.00,26.35,5215425
2080,,d,20090221,0.00,26.00,22.60,24.00,2822390
2080,,d,20090220,0.00,27.50,25.00,25.00,2057985
2080,,d,20090219,0.00,26.00,22.50,25.00,8625008
2080,,d,20090218,0.00,28.00,25.00,25.00,10498990
2080,,d,20090217,0.00,33.00,27.00,27.00,7092477
2080,,d,20090216,0.00,31.00,26.10,30.00,23682870
2080,,d,20090215,0.00,30.00,27.80,29.00,1161499
2080,,d,20090214,0.00,37.60,30.80,30.80,4128452
2080,,d,20090213,0.00,41.70,34.20,34.20,2158123
2080,,d,20090212,0.00,43.70,36.00,38.00,83825
2080,,d,20090211,0.00,39.80,32.60,39.80,86817
2080,,d,20090210,0.00,36.20,33.00,36.20,79227
2080,,d,20090209,0.00,36.20,33.00,33.00,24823
2080,,d,20090208,0.00,34.00,33.00,33.00,34502
2080,,d,20090207,0.00,34.10,30.00,34.00,163777
2080,,d,20090206,0.00,31.00,31.00,31.00,2730
2080,,d,20090205,0.00,31.65,28.00,31.05,25551
2080,,d,20090204,0.00,28.85,26.00,28.85,79754
2080,,d,20090203,0.00,26.35,23.00,26.35,3976184
2080,,d,20090202,0.00,26.00,24.00,24.00,78185
2080,,d,20090201,0.00,26.00,26.00,26.00,10111
2080,,d,20090131,0.00,27.00,25.00,26.00,22205
2080,,d,20090130,0.00,29.00,27.00,27.00,92107
2080,,d,20090129,0.00,31.80,27.00,29.00,41881
2080,,d,20090128,0.00,31.80,29.00,29.00,1590800
2080,,d,20090127,0.00,29.00,27.00,29.00,23453
2080,,d,20090126,0.00,27.50,22.50,27.00,2016987
2080,,d,20090125,0.00,25.00,23.00,25.00,537719
2080,,d,20090124,0.00,25.00,23.00,25.00,111579
2080,,d,20090123,0.00,24.00,20.00,24.00,1646583
2080,,d,20090119,0.00,22.00,19.80,22.00,1677436
2080,,d,20090118,0.00,22.00,21.95,22.00,178536
2080,,d,20090117,0.00,23.00,21.00,22.90,737377
2080,,d,20090116,0.00,23.95,22.00,23.00,155000
2080,,d,20090115,0.00,22.00,22.00,22.00,1000
2080,,d,20090111,0.00,20.85,19.00,20.00,3274291
2080,,d,20090110,0.00,20.00,19.00,19.00,123695
2080,,d,20090109,0.00,19.80,19.00,19.00,2043905
2080,,d,20090108,0.00,19.90,18.00,18.00,518794
2080,,d,20090107,0.00,18.10,18.10,18.10,6845
2080,,d,20090103,0.00,15.70,14.00,15.70,218840
2080,,d,20090102,0.00,14.30,14.30,14.30,69759
2080,,d,20090101,0.00,14.00,13.00,13.00,21837
2080,,d,20081231,0.00,14.00,13.00,13.00,6365
2080,,d,20081229,0.00,14.15,13.05,14.15,39512
2080,,d,20081228,0.00,14.05,12.90,12.90,126947
2080,,d,20081227,0.00,17.40,14.30,14.30,27221
2080,,d,20081226,0.00,15.85,15.35,15.85,766899
2080,,d,20081225,0.00,14.45,12.00,14.45,153171
2080,,d,20081224,0.00,13.15,13.15,13.15,40221
2080,,d,20081223,0.00,13.15,12.00,12.00,36962
2080,,d,20081222,0.00,13.15,12.00,12.00,10215
2080,,d,20081221,0.00,14.00,12.00,12.00,55043
2080,,d,20081220,0.00,14.00,13.00,13.00,29251
2080,,d,20081219,0.00,15.00,13.25,13.25,4385974
2080,,d,20081218,0.00,14.50,14.00,14.25,297948
2080,,d,20081217,0.00,14.00,14.00,14.50,967
2080,,d,20081215,0.00,15.00,13.50,14.50,12961429
2080,,d,20081214,0.00,15.00,13.80,15.00,21530
2080,,d,20081213,0.00,17.00,15.30,15.30,7290
2080,,d,20081212,0.00,18.00,16.80,17.00,42976
2080,,d,20081208,0.00,18.65,18.65,18.65,123455
2080,,d,20081207,0.00,17.00,17.00,17.00,1000
2080,,d,20081206,0.00,15.80,14.50,15.80,35555
2080,,d,20081205,0.00,14.40,13.00,14.40,13514975
2080,,d,20081202,0.00,14.00,14.00,13.10,1000
2080,,d,20081201,0.00,14.40,14.40,13.10,70
2080,,d,20081127,0.00,15.00,13.10,13.10,1500000
2080,,d,20081126,0.00,15.00,14.50,14.50,32466873
2080,,d,20081125,0.00,16.10,16.10,16.10,600000
2080,,d,20081124,0.00,17.85,17.85,17.85,500000
2080,,d,20081123,0.00,19.80,19.80,19.80,20000
2080,,d,20081122,0.00,22.00,21.00,22.00,15000
2080,,d,20081121,0.00,20.30,20.30,20.30,14111
2080,,d,20081120,0.00,22.55,18.45,22.55,4175900
2080,,d,20081119,0.00,20.50,18.00,20.50,1013047
2080,,d,20081118,0.00,18.65,18.00,18.65,2982610
2080,,d,20081117,0.00,17.00,15.00,17.00,8832940
2080,,d,20081116,0.00,16.50,16.50,16.50,3000
2080,,d,20081115,0.00,16.00,15.00,15.25,3000000
2080,,d,20081113,0.00,15.50,15.50,15.50,120940
2080,,d,20081112,0.00,14.25,14.25,14.25,145000
2080,,d,20081111,0.00,13.00,13.00,13.00,4524000
2080,,d,20081110,0.00,12.00,12.00,12.00,16931082
2080,,d,20081109,0.00,11.00,11.00,11.00,1488000
2080,,d,20081106,0.00,21.00,18.00,18.00,10005111
2080,,d,20081105,0.00,19.75,16.75,19.75,101100
2080,,d,20081104,0.00,19.25,17.75,18.00,878794
2080,,d,20081103,0.00,18.25,17.50,17.50,1561234
2080,,d,20081031,0.00,16.75,16.75,16.75,1018124
2080,,d,20081030,0.00,16.75,15.25,15.25,3795002
2080,,d,20081029,0.00,19.75,16.75,16.75,596946
2080,,d,20081028,0.00,21.50,18.00,18.00,1063515
2080,,d,20081026,0.00,19.75,19.00,19.75,2373575
2080,,d,20081025,0.00,18.00,18.00,18.00,365460
2080,,d,20081023,0.00,18.25,18.25,18.25,90490
2080,,d,20081022,0.00,18.25,17.75,17.75,657605
2080,,d,20081021,0.00,19.25,18.00,18.00,2448062
2080,,d,20081020,0.00,17.50,17.50,17.50,1283899
2080,,d,20081018,0.00,19.50,16.00,16.00,2000000
2080,,d,20081017,0.00,21.25,17.75,17.75,2000000
2080,,d,20081015,0.00,19.50,19.50,19.50,1000000
2080,,d,20081006,0.00,36.00,33.00,33.00,52354
2080,,d,20081005,0.00,39.00,36.00,36.00,62900
2080,,d,20080927,0.00,39.25,39.25,39.25,140096
2080,,d,20080924,0.00,43.50,43.50,43.50,800000
2080,,d,20080923,0.00,39.75,39.75,39.75,800000
2080,,d,20080922,0.00,36.25,36.25,36.25,200000
2080,,d,20080921,0.00,33.00,33.00,33.00,10000
2080,,d,20080919,0.00,33.50,27.50,30.00,113379679
2080,,d,20080918,0.00,30.50,25.00,30.50,65263910
2080,,d,20080917,0.00,33.75,27.75,27.75,37527032
2080,,d,20080916,0.00,30.75,28.00,30.75,5575567
2080,,d,20080915,0.00,28.00,25.50,28.00,1021500
2080,,d,20080914,0.00,28.00,28.00,28.00,1793598
2080,,d,20080913,0.00,31.00,25.50,31.00,38292971
2080,,d,20080912,0.00,28.25,28.25,28.25,1309
2080,,d,20080911,0.00,27.60,24.85,27.60,201
2080,,d,20080910,0.00,27.60,22.65,27.60,28511508
2080,,d,20080909,0.00,30.00,25.15,25.15,3131091
2080,,d,20080908,0.00,34.00,27.90,27.90,11643809
2080,,d,20080827,0.00,31.00,28.00,31.00,9660541
2080,,d,20080826,0.00,29.00,26.00,29.00,6082848
2080,,d,20080825,0.00,28.80,24.10,28.80,8258597
2080,,d,20080824,0.00,26.20,26.20,26.20,604550
2080,,d,20080823,0.00,29.00,23.85,23.85,11594
2080,,d,20080822,0.00,26.45,26.00,26.45,500707
2080,,d,20080821,0.00,26.00,25.00,26.00,3165
2080,,d,20080820,0.00,26.00,25.95,26.00,270948
2080,,d,20080819,0.00,27.40,22.75,27.40,1554242
2080,,d,20080818,0.00,27.50,22.50,25.00,2550011
2080,,d,20080817,0.00,28.00,23.85,25.00,18648913
2080,,d,20080816,0.00,26.50,25.00,26.50,50000
2080,,d,20080815,0.00,29.70,24.30,24.30,2184756
2080,,d,20080814,0.00,30.00,27.00,27.00,752546
2080,,d,20080813,0.00,27.75,25.00,27.50,854588
2080,,d,20080812,0.00,27.75,24.50,27.75,1274000
2080,,d,20080811,0.00,32.55,26.75,26.75,3610756
2080,,d,20080810,0.00,29.00,29.00,29.70,471
2080,,d,20080809,0.00,36.00,29.70,29.70,4322818
2080,,d,20080807,0.00,33.00,33.00,33.00,20000
2080,,d,20080803,0.00,33.00,27.25,33.00,600000
2080,,d,20080802,0.00,33.75,27.75,30.00,3302500
2080,,d,20080801,0.00,31.00,26.00,30.75,1901000
2080,,d,20080731,0.00,28.50,25.00,28.50,4804662
2080,,d,20080730,0.00,26.00,26.00,26.00,995588
2080,,d,20080729,0.00,28.75,26.00,28.75,2000
2080,,d,20080728,0.00,27.00,23.50,27.00,1133000
2080,,d,20080727,0.00,27.00,23.75,25.75,4252333
2080,,d,20080714,0.00,26.25,24.00,24.75,11407034
2080,,d,20080713,0.00,24.50,23.50,24.00,1852000
2080,,d,20080712,0.00,24.50,23.00,24.50,3844765
2080,,d,20080711,0.00,25.25,23.00,23.50,8422054
2080,,d,20080709,0.00,24.25,23.00,23.00,560000
2080,,d,20080708,0.00,24.25,23.00,24.00,2728655
2080,,d,20080707,0.00,25.50,23.00,25.50,3538310
2080,,d,20080706,0.00,24.00,24.00,24.00,32113
2080,,d,20080705,0.00,24.75,22.75,24.00,1660731
2080,,d,20080704,0.00,24.75,24.75,24.75,450000
2080,,d,20080702,0.00,25.00,24.00,24.50,1462034
2080,,d,20080701,0.00,26.50,25.00,25.50,2328035
2080,,d,20080630,0.00,25.00,25.00,25.00,810000
2080,,d,20080629,0.00,25.75,24.25,25.75,8650336
2080,,d,20080628,0.00,25.25,24.25,25.00,2602525
2080,,d,20080627,0.00,26.00,23.50,26.00,3694198
2080,,d,20080626,0.00,26.00,25.50,26.00,1803397
2080,,d,20080625,0.00,25.75,25.00,25.75,1307945
2080,,d,20080624,0.00,26.00,24.75,26.00,7789005
2080,,d,20080623,0.00,27.00,24.00,27.00,20570330
2080,,d,20080622,0.00,26.75,26.50,26.50,153408
2080,,d,20080621,0.00,27.00,25.75,26.75,106130
2080,,d,20080620,0.00,27.50,27.00,27.00,1311111
2080,,d,20080619,0.00,31.75,26.25,28.00,25657431
2080,,d,20080618,0.00,29.00,25.00,29.00,8065678
2080,,d,20080617,0.00,28.00,27.50,27.50,100250
2080,,d,20080616,0.00,26.50,26.50,26.50,491000
2080,,d,20080615,0.00,26.50,26.50,26.50,10000
2080,,d,20080614,0.00,28.00,28.00,28.00,100000
2080,,d,20080613,0.00,28.75,28.00,28.00,679000
2080,,d,20080612,0.00,31.00,27.50,31.00,4448559
2080,,d,20080611,0.00,30.00,28.00,29.25,1010000
2080,,d,20080610,0.00,28.00,27.75,28.00,1061212
2080,,d,20080609,0.00,28.00,27.00,28.00,2951521
2080,,d,20080608,0.00,29.25,28.75,29.25,2010719
2080,,d,20080607,0.00,33.00,27.00,29.25,42476679
2080,,d,20080606,0.00,31.75,27.75,30.00,1888928
2080,,d,20080605,0.00,37.25,30.75,30.75,17557417
2080,,d,20080604,0.00,34.00,30.75,34.00,4913033
2080,,d,20080603,0.00,34.00,28.00,34.00,19670802
2080,,d,20080601,0.00,31.25,25.75,31.00,5139141
2080,,d,20080531,0.00,28.50,28.50,28.50,281980
2080,,d,20080530,0.00,26.00,26.00,26.00,66195
2080,,d,20080529,0.00,26.00,26.00,26.00,9877
2080,,d,20080528,0.00,26.00,24.00,26.00,22905
2080,,d,20080527,0.00,24.00,24.00,24.00,63
2080,,d,20080526,0.00,26.00,24.00,24.00,16053
2080,,d,20080525,0.00,28.00,26.00,26.00,54794
2080,,d,20080524,0.00,28.75,28.75,28.75,1000
2080,,d,20080523,0.00,31.00,27.00,27.00,76767
2080,,d,20080522,0.00,30.00,30.00,30.00,850
2080,,d,20080521,0.00,30.50,30.50,30.50,700
2080,,d,20080519,0.00,28.00,26.00,28.00,17806
2080,,d,20080518,0.00,31.75,26.25,26.25,402170
2080,,d,20080517,0.00,29.00,28.25,29.00,10552
2080,,d,20080516,0.00,29.00,29.00,29.00,988
2080,,d,20080515,0.00,29.00,29.00,29.00,4314
2080,,d,20080514,0.00,29.00,29.00,29.00,1593
2080,,d,20080513,0.00,29.00,27.00,29.00,12353
2080,,d,20080512,0.00,29.00,29.00,27.00,100
2080,,d,20080511,0.00,32.50,27.00,27.00,65751
2080,,d,20080510,0.00,29.75,29.75,29.75,25521
2080,,d,20080509,0.00,32.00,32.00,33.00,100
2080,,d,20080505,0.00,33.00,33.00,33.00,36760
2080,,d,20080502,0.00,33.00,33.00,33.00,11904
2080,,d,20080501,0.00,34.00,33.00,33.00,6324
2080,,d,20080430,0.00,34.00,34.00,34.00,6183
2080,,d,20080429,0.00,34.00,33.00,34.00,19000
2080,,d,20080428,0.00,31.75,29.00,31.75,46189
2080,,d,20080427,0.00,33.00,28.00,29.00,57467
2080,,d,20080426,0.00,31.00,28.50,31.00,63000
2080,,d,20080424,0.00,28.50,28.25,28.50,19755
2080,,d,20080423,0.00,25.00,25.00,26.00,200
2080,,d,20080422,0.00,26.00,25.50,26.00,2115109
2080,,d,20080421,0.00,23.75,23.75,23.75,701000
2080,,d,20080420,0.00,21.75,21.75,21.75,800
2080,,d,20080419,0.00,25.75,21.25,21.25,1750949
2080,,d,20080418,0.00,28.50,23.50,23.50,8201984
2080,,d,20080417,0.00,26.00,25.25,26.00,126913
2080,,d,20080416,0.00,26.00,26.00,26.00,126401
2080,,d,20080415,0.00,26.50,26.00,26.00,145730
2080,,d,20080414,0.00,29.00,26.50,26.50,503967
2080,,d,20080413,0.00,32.00,29.25,29.25,227375
2080,,d,20080412,0.00,36.00,32.50,32.50,139730
2080,,d,20080411,0.00,37.00,36.00,36.00,17940
2080,,d,20080410,0.00,36.00,36.00,36.00,3598
2080,,d,20080409,0.00,40.00,36.00,36.00,138203
2080,,d,20080408,0.00,40.00,40.00,40.00,52059
2080,,d,20080407,0.00,40.00,40.00,40.00,26614
2080,,d,20080405,0.00,40.00,40.00,40.00,18517
2080,,d,20080403,0.00,40.00,40.00,40.00,2817
2080,,d,20080402,0.00,40.00,40.00,40.00,23172
2080,,d,20080401,0.00,40.00,40.00,40.00,19601
2080,,d,20080331,0.00,40.00,40.00,40.00,29526
2080,,d,20080330,0.00,40.00,40.00,40.00,7206
2080,,d,20080329,0.00,40.50,40.00,40.00,19963
2080,,d,20080328,0.00,40.00,40.00,40.50,138
2080,,d,20080327,0.00,45.00,40.50,40.50,115244
2080,,d,20080326,0.00,49.00,45.00,45.00,152049
2080,,d,20080325,0.00,49.00,49.00,49.00,17358
2080,,d,20080324,0.00,49.00,49.00,49.00,55581
2080,,d,20080323,0.00,55.00,49.50,49.50,655755
2080,,d,20080318,0.00,61.00,55.00,55.00,412912
2080,,d,20080317,0.00,61.00,55.00,61.00,261771
2080,,d,20080316,0.00,64.00,58.00,61.00,185485
2080,,d,20080315,0.00,65.00,64.00,64.00,7606
2080,,d,20080313,0.00,72.00,65.75,65.75,43747
2080,,d,20080310,0.00,67.00,60.00,67.00,29660
2080,,d,20080301,0.00,72.00,66.00,66.00,91267
2080,,d,20080226,0.00,73.00,73.00,73.00,500
2080,,d,20080225,0.00,73.00,73.00,73.00,15472
2080,,d,20080223,0.00,75.00,75.00,75.00,10312
2080,,d,20080222,0.00,75.00,74.00,75.00,36937
2080,,d,20080220,0.00,78.00,78.00,78.00,16803
2080,,d,20080219,0.00,78.00,73.00,78.00,39518
2080,,d,20080218,0.00,78.00,78.00,78.00,26302
2080,,d,20080217,0.00,86.50,86.50,86.50,24333
2080,,d,20080216,0.00,98.00,96.00,96.00,31181
2080,,d,20080215,0.00,106.00,97.00,106.00,19989
2080,,d,20080207,0.00,96.25,96.25,106.75,1
2080,,d,20080205,0.00,106.75,100.00,106.75,1766054
2080,,d,20080204,0.00,97.25,97.00,97.25,1111
2080,,d,20080203,0.00,88.50,80.50,88.50,7405
2080,,d,20080202,0.00,80.50,80.00,80.50,700
2080,,d,20080201,0.00,73.25,73.25,73.25,505051
2080,,d,20080131,0.00,66.75,66.75,66.75,5678
2080,,d,20080130,0.00,60.75,60.75,60.75,245433
2090,,d,20120204,90.00,92.00,82.75,92.00,944624
2090,,d,20120203,83.00,91.50,76.25,91.50,1372286
2090,,d,20120202,78.25,84.25,71.00,84.25,1057640
2090,,d,20120201,73.75,78.75,66.75,78.75,1364996
2090,,d,20120131,81.50,89.25,73.75,73.75,600666
2090,,d,20120130,74.00,81.50,67.25,81.50,1939032
2090,,d,20120129,66.75,74.25,61.00,74.25,2132494
2090,,d,20120128,67.00,73.50,61.00,67.50,589718
2090,,d,20120127,60.00,67.00,55.25,67.00,955535
2090,,d,20120126,50.00,61.00,50.00,61.00,75414
2090,,d,20120125,50.00,55.50,46.00,55.50,1063001
2090,,d,20120124,43.00,50.75,41.90,50.50,1864370
2090,,d,20120123,42.30,46.30,41.50,46.30,1522797
2090,,d,20120122,42.70,43.40,42.10,42.10,315769
2090,,d,20120121,43.00,45.00,42.00,43.90,468815
2090,,d,20120120,43.50,46.90,42.50,42.60,377199
2090,,d,20120119,44.20,45.00,42.90,43.00,499130
2090,,d,20120118,41.60,45.00,41.60,44.00,283721
2090,,d,20120117,44.10,49.00,43.10,44.00,280986
2090,,d,20120116,49.00,49.00,46.50,46.50,89040
2090,,d,20120115,48.00,48.00,44.70,44.70,81758
2090,,d,20120114,40.10,45.90,38.70,44.50,128468
2090,,d,20120113,43.80,46.00,42.30,43.00,308538
2090,,d,20120112,43.60,47.50,43.60,43.60,146588
2090,,d,20120111,48.10,48.10,44.60,48.10,731116
2090,,d,20120110,48.00,48.00,45.00,48.00,872733
2090,,d,20120109,45.20,49.30,40.80,48.00,1192188
2090,,d,20120108,44.90,49.90,42.30,45.20,1881776
2090,,d,20120107,41.90,46.20,37.80,45.50,8140765
2090,,d,20120106,41.10,42.00,41.10,42.00,1784162
2090,,d,20120105,41.00,41.20,41.00,41.20,767492
2090,,d,20120104,39.20,42.80,36.40,41.60,2995592
2090,,d,20120103,38.10,39.20,38.10,39.20,1997146
2090,,d,20120102,36.90,37.60,36.70,37.60,577247
2090,,d,20120101,35.60,37.40,35.60,37.00,1046094
2090,,d,20111231,34.70,36.10,34.70,35.90,322167
2090,,d,20111230,36.30,36.30,31.30,33.00,272365
2090,,d,20111229,33.00,33.00,33.00,33.00,50000
2090,,d,20111228,33.00,33.00,33.00,33.00,177381
2090,,d,20111227,32.60,32.60,26.80,30.00,1922180
2090,,d,20111226,29.70,29.70,29.70,29.70,140646
2090,,d,20111225,30.00,33.00,27.00,27.00,3351466
2090,,d,20111224,26.30,30.00,26.30,30.00,762619
2090,,d,20111223,26.00,27.30,25.50,27.30,413838
2090,,d,20111222,23.75,24.90,23.75,24.90,45484
2090,,d,20111221,26.40,26.40,21.70,23.00,878592
2090,,d,20111220,26.20,26.20,24.05,24.05,459967
2090,,d,20111219,0.00,0.00,0.00,0.00,0
2090,,d,20111218,23.90,23.90,23.90,23.90,193000
2090,,d,20111217,22.05,24.20,20.10,21.75,427305
2090,,d,20111216,22.05,24.20,22.00,22.00,241799
2090,,d,20111215,24.65,26.10,22.00,22.00,222947
2090,,d,20111214,24.30,24.30,24.30,24.30,100000
2090,,d,20111213,0.00,0.00,0.00,0.00,0
2090,,d,20111212,27.30,27.30,27.00,27.00,49783
2090,,d,20111211,24.95,27.20,24.95,27.20,208351
2090,,d,20111210,28.60,30.80,27.10,27.50,58164
2090,,d,20111209,28.80,34.00,28.80,28.80,236652
2090,,d,20111208,28.10,32.00,28.10,32.00,10137
2090,,d,20111207,27.00,29.50,26.60,29.50,72256
2090,,d,20111206,27.60,30.50,26.00,28.00,410333
2090,,d,20111205,23.65,28.00,23.50,28.00,150747
2090,,d,20111204,27.00,27.00,25.70,25.80,219449
2090,,d,20111203,0.00,0.00,0.00,0.00,0
2090,,d,20111202,29.60,29.60,28.10,28.10,100000
2090,,d,20111201,30.20,30.20,30.20,30.20,21822
2090,,d,20111130,33.40,33.40,30.80,32.50,88972
2090,,d,20111129,0.00,0.00,0.00,0.00,0
2090,,d,20111128,28.90,33.50,28.20,33.50,273541
2090,,d,20111127,30.50,30.50,30.50,0.00,17
2090,,d,20111126,0.00,0.00,0.00,0.00,0
2090,,d,20111125,25.80,30.50,25.80,30.50,61514
2090,,d,20111124,27.80,27.80,27.60,27.80,25640
2090,,d,20111123,30.00,30.00,30.00,30.00,4793
2090,,d,20111122,0.00,0.00,0.00,0.00,0
2090,,d,20111121,27.70,33.10,27.20,33.10,16410
2090,,d,20111120,30.10,30.10,30.10,30.10,1122
2090,,d,20111119,23.35,27.40,23.35,27.40,2199089
2090,,d,20111118,24.05,25.00,20.85,24.95,245956
2090,,d,20111117,21.10,22.75,20.00,22.75,261529
2090,,d,20111116,20.70,20.70,20.70,20.70,434802
2090,,d,20111115,18.85,18.85,18.85,18.85,159036
2090,,d,20111114,19.05,19.05,16.60,17.15,100487
2090,,d,20111113,19.40,19.40,17.00,18.30,207599
2090,,d,20111112,20.30,20.30,18.50,18.50,167846
2090,,d,20111111,20.70,20.85,20.05,20.05,86201
2090,,d,20111110,17.85,19.20,17.85,19.20,113692
2090,,d,20111109,18.25,18.70,18.25,18.70,15555
2090,,d,20111108,18.00,18.20,18.00,18.20,505535
2090,,d,20111107,19.50,19.50,19.25,19.25,659887
2090,,d,20111106,19.00,20.60,17.00,19.75,1241842
2090,,d,20111105,20.60,20.60,18.75,18.75,919508
2090,,d,20111104,18.75,18.75,16.10,18.75,300448
2090,,d,20111103,16.95,17.05,14.05,17.05,405434
2090,,d,20111102,44.90,44.90,15.35,15.50,141299
2090,,d,20111101,23.20,23.75,23.10,10.00,155442
2090,,d,20111031,24.90,24.90,24.90,24.90,51002
2090,,d,20111030,24.50,24.50,24.50,24.50,32893
2090,,d,20111029,24.45,24.45,24.45,24.45,85046
2090,,d,20111028,25.10,27.90,23.00,24.10,91610
2090,,d,20111027,25.30,30.20,25.30,25.50,149068
2090,,d,20111026,0.00,0.00,0.00,0.00,0
2090,,d,20111025,0.00,0.00,0.00,0.00,0
2090,,d,20111024,0.00,0.00,0.00,0.00,0
2090,,d,20111023,0.00,0.00,0.00,0.00,0
2090,,d,20111022,0.00,0.00,0.00,0.00,0
2090,,d,20111021,0.00,0.00,0.00,0.00,0
2090,,d,20111020,0.00,0.00,0.00,0.00,0
2090,,d,20111019,0.00,0.00,0.00,0.00,0
2090,,d,20111018,0.00,0.00,0.00,0.00,0
2090,,d,20111017,0.00,0.00,0.00,0.00,0
2090,,d,20111016,0.00,0.00,0.00,0.00,0
2090,,d,20111012,27.50,29.00,27.50,27.90,339370
2090,,d,20101205,30.60,30.60,27.80,27.80,624881
2090,,d,20101204,28.90,29.20,27.90,27.90,35145
2090,,d,20101203,29.20,30.10,28.10,28.10,106436
2090,,d,20101202,28.10,28.10,28.10,28.10,1284
2090,,d,20101201,28.10,28.10,28.10,28.10,14296
2090,,d,20101123,30.20,33.00,27.60,28.20,144622
2090,,d,20101122,29.40,30.30,29.40,30.30,27563
2090,,d,20101121,0.00,0.00,0.00,0.00,0
2090,,d,20101120,0.00,0.00,0.00,0.00,0
2090,,d,20101119,0.00,0.00,0.00,0.00,0
2090,,d,20101118,0.00,0.00,0.00,0.00,0
2090,,d,20101117,0.00,0.00,0.00,0.00,0
2090,,d,20101116,0.00,0.00,0.00,0.00,0
2090,,d,20101115,0.00,0.00,0.00,0.00,0
2090,,d,20101114,0.00,0.00,0.00,0.00,0
2090,,d,20101113,0.00,0.00,0.00,0.00,0
2090,,d,20101112,33.50,36.40,31.00,31.00,246363
2090,,d,20101111,36.90,36.90,33.30,33.30,524991
2090,,d,20101110,44.00,44.00,36.90,36.90,818513
2090,,d,20101109,40.50,43.90,36.90,41.00,77270
2090,,d,20101108,40.50,40.50,40.50,40.50,31000
2090,,d,20101107,38.00,40.70,38.00,40.60,681385
2090,,d,20101106,35.20,37.90,35.20,37.90,346241
2090,,d,20101105,35.40,35.40,35.00,35.00,47525
2090,,d,20101104,35.10,35.50,34.90,35.30,256452
2090,,d,20101103,35.00,36.00,34.10,35.50,478533
2090,,d,20101102,30.60,34.50,30.00,34.40,1377963
2090,,d,20101101,0.00,0.00,0.00,0.00,0
2090,,d,20101031,30.10,31.40,30.10,31.40,27991
2090,,d,20101030,0.00,0.00,0.00,0.00,0
2090,,d,20101029,0.00,0.00,0.00,0.00,0
2090,,d,20101028,32.00,32.00,32.00,32.00,10101
2090,,d,20101027,32.00,32.90,32.00,32.90,37761
2090,,d,20101026,31.30,34.20,31.30,33.50,27833
2090,,d,20101025,0.00,0.00,0.00,0.00,0
2090,,d,20101024,31.40,31.60,31.40,31.60,25408
2090,,d,20101023,0.00,0.00,0.00,0.00,0
2090,,d,20101022,33.50,34.00,30.30,33.10,271102
2090,,d,20101021,31.80,33.80,31.70,33.00,366559
2090,,d,20101020,31.70,32.00,31.70,32.00,266519
2090,,d,20101019,28.50,31.40,28.50,31.40,372843
2090,,d,20101018,28.60,28.60,28.60,28.60,4532
2090,,d,20101017,27.20,28.60,27.20,28.50,25552
2090,,d,20101016,30.20,30.60,29.90,29.90,123757
2090,,d,20101015,30.90,31.00,28.10,30.00,52507
2090,,d,20101014,31.30,31.70,30.90,31.00,31644
2090,,d,20101013,32.00,32.50,31.20,31.20,131103
2090,,d,20101012,29.00,31.90,29.00,31.90,200261
2090,,d,20101011,34.80,34.80,29.00,29.00,31350
2090,,d,20101010,29.20,31.70,28.30,31.70,124300
2090,,d,20101009,0.00,0.00,0.00,0.00,0
2090,,d,20101008,27.00,30.50,27.00,28.90,38146
2090,,d,20101007,0.00,0.00,0.00,0.00,0
2090,,d,20101006,0.00,0.00,0.00,0.00,0
2090,,d,20101005,0.00,0.00,0.00,0.00,0
2090,,d,20101004,28.00,28.10,28.00,28.00,1952
2090,,d,20101003,28.50,30.30,28.00,28.00,80217
2090,,d,20101002,32.10,33.50,30.10,30.10,88343
2090,,d,20101001,34.20,38.70,32.00,32.00,70681
2090,,d,20100930,35.60,37.20,35.20,35.20,18990
2090,,d,20100929,35.40,38.80,35.30,35.30,67722
2090,,d,20100928,33.40,35.30,33.40,35.30,2329
2090,,d,20100927,37.00,37.00,37.00,37.00,1078
2090,,d,20100926,0.00,0.00,0.00,0.00,0
2090,,d,20100925,40.90,40.90,40.90,40.90,3532
2090,,d,20100924,47.10,47.10,44.00,45.10,19796
2090,,d,20100923,0.00,0.00,0.00,0.00,0
2090,,d,20100922,0.00,0.00,0.00,0.00,0
2090,,d,20100921,47.30,47.30,47.30,47.30,2119
2090,,d,20100920,0.00,0.00,0.00,0.00,0
2090,,d,20100919,0.00,0.00,0.00,0.00,0
2090,,d,20100918,0.00,0.00,0.00,0.00,0
2090,,d,20100917,0.00,0.00,0.00,0.00,0
2090,,d,20100916,0.00,0.00,0.00,0.00,0
2090,,d,20100915,0.00,0.00,0.00,0.00,0
2090,,d,20100914,0.00,0.00,0.00,0.00,0
2090,,d,20100913,0.00,0.00,0.00,0.00,0
2090,,d,20100912,0.00,0.00,0.00,0.00,0
2090,,d,20100911,0.00,0.00,0.00,0.00,0
2090,,d,20100910,0.00,0.00,0.00,0.00,0
2090,,d,20100909,0.00,0.00,0.00,0.00,0
2090,,d,20100908,0.00,0.00,0.00,0.00,0
2090,,d,20100907,0.00,0.00,0.00,0.00,0
2090,,d,20100906,0.00,0.00,0.00,0.00,0
2090,,d,20100905,42.40,43.00,42.40,43.00,13315
2090,,d,20100904,0.00,0.00,0.00,0.00,0
2090,,d,20100903,45.20,45.40,45.10,45.10,23707
2090,,d,20100902,0.00,0.00,0.00,0.00,0
2090,,d,20100901,0.00,0.00,0.00,0.00,0
2090,,d,20100831,52.50,52.50,49.40,49.40,14748
2090,,d,20100830,49.40,53.25,49.40,53.25,9502
2090,,d,20100829,58.75,58.75,58.75,58.75,104
2090,,d,20100828,0.00,0.00,0.00,0.00,0
2090,,d,20100827,54.50,58.75,54.50,58.75,3500
2090,,d,20100826,0.00,0.00,0.00,0.00,0
2090,,d,20100825,0.00,0.00,0.00,0.00,0
2090,,d,20100824,53.50,53.50,53.50,53.50,3339
2090,,d,20100823,0.00,0.00,0.00,0.00,0
2090,,d,20100822,0.00,0.00,0.00,0.00,0
2090,,d,20100821,42.80,51.75,42.80,51.75,13339
2090,,d,20100820,48.90,50.00,47.10,47.10,370368
2090,,d,20100819,0.00,0.00,0.00,0.00,0
2090,,d,20100818,0.00,0.00,0.00,0.00,0
2090,,d,20100817,0.00,0.00,0.00,0.00,0
2090,,d,20100816,51.50,51.50,51.50,51.50,6683
2090,,d,20100815,0.00,0.00,0.00,0.00,0
2090,,d,20100814,50.25,50.25,50.25,50.25,9599
2090,,d,20100813,49.70,49.70,49.70,49.70,23250
2090,,d,20100812,0.00,0.00,0.00,50.25,0
2090,,d,20100811,50.25,50.50,50.25,50.25,137881
2090,,d,20100810,0.00,0.00,0.00,51.75,0
2090,,d,20100809,47.10,51.75,47.10,51.75,24608
2090,,d,20100808,0.00,0.00,0.00,47.10,0
2090,,d,20100807,47.10,47.10,47.10,47.10,608
2090,,d,20100806,52.50,57.00,47.10,47.10,63433
2090,,d,20100805,52.25,52.25,52.25,52.25,1000
2090,,d,20100804,52.50,58.00,52.50,58.00,113322
2090,,d,20100803,62.75,62.75,52.25,52.75,6470
2090,,d,20100802,55.50,59.00,49.00,57.25,1255834
2090,,d,20100801,53.25,83.50,45.70,53.75,247004
2090,,d,20100731,53.50,53.75,50.00,50.75,13384
2090,,d,20100730,49.30,55.25,47.40,55.25,51048
2090,,d,20100729,47.70,53.25,47.70,52.50,27182
2090,,d,20100728,52.75,53.00,47.60,53.00,25246
2090,,d,20100727,44.70,53.75,44.20,52.75,82713
2090,,d,20100726,48.90,48.90,44.20,48.90,26025
2090,,d,20100725,48.90,48.90,48.90,48.90,403
2090,,d,20100724,41.20,45.40,37.20,45.40,289276
2090,,d,20100723,36.30,41.30,36.30,41.30,283561
2090,,d,20100722,33.30,40.60,33.30,39.90,368513
2090,,d,20100721,35.00,38.20,31.60,37.00,3826760
2090,,d,20100720,0.00,0.00,0.00,35.00,0
2090,,d,20100719,32.60,35.00,30.90,35.00,733488
2090,,d,20100718,29.20,32.00,27.30,32.00,52722
2090,,d,20100717,31.40,31.40,28.70,30.20,53819
2090,,d,20100716,29.00,31.60,29.00,30.90,651399
2090,,d,20100715,34.20,34.20,28.70,28.80,188741
2090,,d,20100714,31.70,31.70,29.60,31.70,34044
2090,,d,20100713,29.40,29.40,29.20,29.40,7075
2090,,d,20100712,26.70,29.20,26.70,28.10,7126
2090,,d,20100711,28.40,31.00,26.30,26.60,15533
2090,,d,20100710,26.00,28.30,26.00,28.30,18998
2090,,d,20100709,29.10,31.20,26.40,28.40,34331
2090,,d,20100708,33.40,33.40,28.60,29.10,100751
2090,,d,20100707,33.00,33.00,31.40,31.40,17620
2090,,d,20100706,30.20,30.20,27.90,30.00,83195
2090,,d,20100705,31.80,32.30,29.70,31.00,122280
2090,,d,20100704,30.90,33.50,28.60,33.00,135347
2090,,d,20100703,29.90,31.20,29.00,31.10,67144
2090,,d,20100702,29.50,33.10,27.70,29.70,3456366
2090,,d,20100701,28.80,30.50,28.80,30.50,2320720
2090,,d,20100630,31.10,31.70,31.10,31.70,709648
2090,,d,20100629,33.50,34.40,33.50,34.40,1429410
2090,,d,20100628,36.40,36.40,36.10,36.10,826579
2090,,d,20100627,33.60,36.50,33.60,34.40,2567465
2090,,d,20100626,33.30,33.50,33.30,33.50,210844
2090,,d,20100623,27.80,33.70,27.80,33.70,1638056
2090,,d,20100622,29.90,31.40,29.90,30.80,1385868
2090,,d,20100620,27.30,33.10,27.30,33.10,1390491
2090,,d,20100617,29.60,30.30,29.60,30.30,382630
2090,,d,20100616,31.20,33.00,30.60,30.60,1180618
2090,,d,20100615,35.00,38.30,32.50,33.60,3259260
2090,,d,20100614,38.20,39.00,32.30,34.90,2938254
2090,,d,20100613,31.00,37.00,31.00,35.70,793568
2090,,d,20100612,36.50,38.70,31.90,33.80,697991
2090,,d,20100611,35.30,35.30,35.30,35.30,63046
2090,,d,20100610,31.00,37.60,31.00,35.00,531748
2090,,d,20100608,35.60,35.60,34.20,34.20,301456
2090,,d,20100607,33.40,35.70,33.30,35.70,36727
2090,,d,20100606,35.40,35.40,33.40,33.40,350000
2090,,d,20100601,35.50,35.70,33.30,35.70,364306
2090,,d,20100531,33.40,35.70,33.20,35.70,36202
2090,,d,20100530,35.10,36.20,30.50,33.40,202440
2090,,d,20100528,35.00,36.00,33.30,33.60,20543
2090,,d,20100527,34.20,37.00,32.10,36.80,100245
2090,,d,20100526,37.00,37.00,34.20,34.20,110544
2090,,d,20100524,32.90,38.00,32.40,38.00,71178
2090,,d,20100523,39.00,39.00,35.80,35.80,79759
2090,,d,20100522,36.80,39.60,33.30,39.60,269116
2090,,d,20100521,33.90,37.00,33.70,37.00,33456
2090,,d,20100520,34.00,36.60,33.80,36.60,13717
2090,,d,20100519,33.50,34.00,33.00,34.00,30688
2090,,d,20100518,33.50,34.90,33.50,33.50,65828
2090,,d,20100517,34.20,37.40,34.00,34.00,37128
2090,,d,20100516,36.90,36.90,33.90,36.40,64671
2090,,d,20100515,34.70,42.20,34.70,37.00,169035
2090,,d,20100514,34.00,39.60,32.60,38.50,191707
2090,,d,20100513,34.00,36.00,34.00,36.00,13851
2090,,d,20100512,33.80,35.00,33.80,34.30,52259
2090,,d,20100511,34.20,36.50,34.20,36.50,1000
2090,,d,20100509,36.90,36.90,33.90,33.90,99711
2090,,d,20100508,33.90,37.10,30.90,37.00,691359
2090,,d,20100507,33.90,36.00,33.90,34.00,48027
2090,,d,20100506,34.90,34.90,31.60,33.80,55527
2090,,d,20100505,32.30,34.90,32.30,34.90,60567
2090,,d,20100504,31.90,32.20,31.90,32.20,808677
2090,,d,20100503,36.00,36.00,34.50,34.50,35709
2090,,d,20100502,34.60,34.60,34.60,34.60,56420
2090,,d,20100501,36.30,36.30,34.60,34.60,244582
2090,,d,20100430,37.10,37.10,35.00,35.00,349637
2090,,d,20100428,34.60,34.60,34.60,34.60,48322
2090,,d,20100427,36.30,36.30,34.60,34.60,340332
2090,,d,20100426,32.70,34.10,32.70,34.10,156608
2090,,d,20100425,32.50,32.60,29.50,32.60,864775
2090,,d,20100424,32.90,35.40,29.70,29.70,186173
2090,,d,20100423,31.50,34.30,31.50,32.80,196876
2090,,d,20100422,35.50,35.50,31.30,31.30,452636
2090,,d,20100421,33.40,34.40,33.40,34.40,237857
2090,,d,20100420,33.80,35.00,33.00,35.00,409670
2090,,d,20100419,37.00,37.30,35.70,36.50,429885
2090,,d,20100418,36.30,36.30,36.30,36.30,284609
2090,,d,20100417,37.80,39.80,35.10,37.80,1031140
2090,,d,20100416,39.00,39.30,38.40,38.40,128424
2090,,d,20100415,43.30,51.25,42.30,42.30,347401
2090,,d,20100414,45.20,46.80,45.20,46.80,106718
2090,,d,20100413,54.25,54.25,49.60,50.00,341304
2090,,d,20100412,54.25,60.50,53.25,54.75,311028
2090,,d,20100411,58.25,58.75,58.25,58.75,282437
2090,,d,20100410,60.25,60.75,56.00,60.75,370297
2090,,d,20100409,63.50,69.00,57.75,61.50,371714
2090,,d,20100408,61.25,67.00,61.25,63.50,249784
2090,,d,20100407,63.25,63.25,63.25,63.25,101161
2090,,d,20100406,74.50,75.50,64.00,64.00,349290
2090,,d,20100404,72.50,72.50,70.75,70.75,76753
2090,,d,20100403,68.00,68.00,66.00,66.00,103767
2090,,d,20100402,62.00,62.00,62.00,62.00,233400
2090,,d,20100401,63.25,63.25,62.75,62.75,162208
2090,,d,20100331,50.50,61.25,50.50,60.75,7249
2090,,d,20100330,51.00,55.75,51.00,55.75,41958
2090,,d,20100329,44.00,50.75,43.80,50.75,104741
2090,,d,20100328,52.50,57.75,47.40,47.40,94956
2090,,d,20100327,52.25,52.50,52.25,52.50,177965
2090,,d,20100326,56.00,56.00,55.50,55.50,376697
2090,,d,20100325,55.25,102.75,55.25,53.75,15106
2090,,d,20100324,44.40,53.75,44.40,53.75,6494
2090,,d,20100323,49.00,49.00,49.00,49.00,2350
2090,,d,20100322,53.50,53.50,44.60,44.60,25058
2090,,d,20100321,49.50,49.50,49.00,49.30,3968
2090,,d,20100320,38.30,46.40,38.20,45.00,178361
2090,,d,20100319,49.10,49.10,42.30,42.30,2394
2090,,d,20100315,43.20,48.70,43.20,46.40,33980
2090,,d,20100314,44.40,53.50,44.40,44.40,6092
2090,,d,20100313,44.50,49.10,40.30,49.10,3429755
2090,,d,20100311,35.00,42.20,35.00,42.10,2920
2090,,d,20100310,37.50,38.70,37.50,38.50,5900
2090,,d,20100309,39.30,41.50,39.30,41.50,30958
2090,,d,20100308,41.50,41.60,41.50,41.60,204084
2090,,d,20100307,37.10,40.50,33.30,40.50,326653
2090,,d,20100306,36.70,36.90,36.70,36.90,1425
2090,,d,20100304,33.50,36.60,30.10,36.60,55503
2090,,d,20100303,37.00,37.00,33.30,33.30,26544
2090,,d,20100302,40.80,40.90,37.00,37.00,47736
2090,,d,20100228,42.70,46.40,39.70,40.90,10123
2090,,d,20100227,45.60,49.90,41.20,43.40,37114
2090,,d,20100226,44.50,47.70,44.50,45.70,7706
2090,,d,20100225,47.80,47.80,44.00,47.70,32026
2090,,d,20100224,49.20,53.75,45.00,47.90,213336
2090,,d,20100223,42.00,51.00,42.00,49.30,43294
2090,,d,20100222,42.80,47.20,38.80,46.50,187327
2090,,d,20100221,43.00,43.00,43.00,43.00,100000
2090,,d,20100220,39.10,47.40,39.10,47.40,62211
2090,,d,20100219,42.60,44.70,42.40,43.10,99990
2090,,d,20100218,45.30,47.00,39.10,47.00,561930
2090,,d,20100217,46.00,50.25,42.90,42.90,649301
2090,,d,20100216,45.40,48.80,45.40,45.90,115835
2090,,d,20100215,41.50,45.20,37.50,44.80,1010677
2090,,d,20100214,41.70,44.90,41.20,41.20,598804
2090,,d,20100213,40.10,44.00,36.90,41.60,1037367
2090,,d,20100212,36.80,40.00,36.80,40.00,853558
2090,,d,20100211,36.70,36.70,36.70,36.70,19144
2090,,d,20100210,34.80,34.80,33.60,33.80,41192
2090,,d,20100206,0.00,0.00,0.00,31.80,0
2090,,d,20100107,0.00,0.00,0.00,31.80,0
2090,,d,20100106,0.00,31.80,31.60,31.80,79457
2090,,d,20100105,0.00,31.70,31.50,31.70,63719
2090,,d,20100104,0.00,31.70,31.70,31.70,20250
2090,,d,20100103,0.00,31.90,31.70,31.70,15531
2090,,d,20100102,0.00,32.50,31.90,31.90,63000
2090,,d,20100101,0.00,32.10,31.40,31.40,39000
2090,,d,20091231,0.00,32.00,31.60,31.70,65348
2090,,d,20091230,0.00,31.50,31.00,31.50,102187
2090,,d,20091229,0.00,30.20,30.20,30.20,2000
2090,,d,20091228,0.00,30.20,30.20,30.20,871
2090,,d,20091227,0.00,30.20,30.20,30.20,22794
2090,,d,20091226,0.00,30.20,30.20,30.20,50000
2090,,d,20091225,0.00,30.30,28.90,30.30,26961
2090,,d,20091224,0.00,32.60,29.60,29.60,102998
2090,,d,20091223,0.00,33.50,30.00,32.80,17295
2090,,d,20091222,0.00,32.50,27.00,32.50,8253
2090,,d,20091221,0.00,0.00,0.00,29.70,0
2090,,d,20091220,0.00,32.90,29.70,29.70,206139
2090,,d,20091219,0.00,33.00,29.80,33.00,311812
2090,,d,20091218,0.00,36.70,33.10,33.10,20645
2090,,d,20091217,0.00,37.50,34.00,36.70,10121
2090,,d,20091216,0.00,37.50,35.00,37.50,38064
2090,,d,20091215,0.00,40.00,34.80,37.50,9471
2090,,d,20091214,0.00,43.50,35.80,38.50,10921
2090,,d,20091213,0.00,40.00,39.60,39.60,11234
2090,,d,20091212,0.00,43.90,36.10,43.90,20353
2090,,d,20091211,0.00,40.00,37.50,40.00,200367
2090,,d,20091210,0.00,38.00,37.30,38.00,22516
2090,,d,20091209,0.00,38.00,34.50,38.00,184439
2090,,d,20091208,0.00,35.80,30.50,35.80,1538615
2090,,d,20091207,0.00,32.60,30.00,32.60,20019
2090,,d,20091206,0.00,35.30,29.70,29.70,348374
2090,,d,20091205,0.00,33.00,33.00,33.00,212
2090,,d,20091204,0.00,36.00,32.50,33.00,154786
2090,,d,20091203,0.00,0.00,0.00,36.00,0
2090,,d,20091202,0.00,40.00,36.00,36.00,14056
2090,,d,20091201,0.00,40.00,36.00,40.00,14127
2090,,d,20091130,0.00,40.75,37.00,40.00,13278
2090,,d,20091129,0.00,0.00,0.00,37.25,0
2090,,d,20091128,0.00,37.25,34.00,37.25,10670
2090,,d,20091127,0.00,0.00,0.00,34.00,0
2090,,d,20091126,0.00,0.00,0.00,34.00,0
2090,,d,20091125,0.00,34.00,34.00,34.00,739
2090,,d,20091124,0.00,34.00,34.00,34.00,527
2090,,d,20091123,0.00,37.00,34.00,34.00,21798
2090,,d,20091122,0.00,37.00,37.00,37.00,4513
2090,,d,20091121,0.00,37.00,37.00,37.00,3826
2090,,d,20091120,0.00,37.00,37.00,37.00,19297
2090,,d,20091119,0.00,0.00,0.00,37.00,0
2090,,d,20091118,0.00,37.00,37.00,37.00,3687
2090,,d,20091116,0.00,37.00,37.00,37.00,4129
2090,,d,20091115,0.00,37.00,37.00,37.00,774
2090,,d,20091114,0.00,40.00,37.00,37.00,24797
2090,,d,20091113,0.00,40.00,36.00,40.00,21848
2090,,d,20091112,0.00,40.00,38.00,40.00,12292
2090,,d,20091111,0.00,40.00,40.00,40.00,2684
2090,,d,20091110,0.00,40.00,40.00,40.00,4029
2090,,d,20091109,0.00,40.00,40.00,40.00,1430
2090,,d,20091108,0.00,40.00,39.00,40.00,2641
2090,,d,20091107,0.00,40.00,40.00,40.00,3662
2090,,d,20091106,0.00,40.00,40.00,40.00,3792
2090,,d,20091105,0.00,44.00,40.00,40.00,14507
2090,,d,20091104,0.00,44.00,44.00,44.00,892
2090,,d,20091103,0.00,44.00,39.75,44.00,125439
2090,,d,20091102,0.00,44.00,40.50,44.00,346565
2090,,d,20091101,0.00,45.00,41.00,45.00,330018
2090,,d,20091031,0.00,41.00,40.00,41.00,11594
2090,,d,20091030,0.00,40.00,37.00,40.00,30009
2090,,d,20091029,0.00,37.00,37.00,37.00,4399
2090,,d,20091028,0.00,37.00,37.00,37.00,8680
2090,,d,20091027,0.00,37.00,37.00,37.00,10371
2090,,d,20091026,0.00,38.00,35.00,37.00,165116
2090,,d,20091025,0.00,36.00,33.00,36.00,856802
2090,,d,20091024,0.00,33.00,32.00,33.00,8319
2090,,d,20091023,0.00,32.00,32.00,32.00,26092
2090,,d,20091022,0.00,33.00,32.00,32.00,694642
2090,,d,20091021,0.00,34.00,31.00,33.00,101307
2090,,d,20091020,0.00,31.00,29.00,31.00,19717
2090,,d,20091019,0.00,30.00,29.00,29.00,301617
2090,,d,20091018,0.00,29.50,27.00,29.00,686490
2090,,d,20091017,0.00,0.00,0.00,127.00,0
2090,,d,20091016,0.00,0.00,0.00,127.00,0
2090,,d,20091015,0.00,0.00,0.00,127.00,0
2090,,d,20091014,0.00,0.00,0.00,127.00,0
2090,,d,20091013,0.00,0.00,0.00,127.00,0
2090,,d,20091012,0.00,0.00,0.00,127.00,0
2090,,d,20091011,0.00,0.00,0.00,127.00,0
2090,,d,20091010,0.00,0.00,0.00,127.00,0
2090,,d,20091009,0.00,0.00,0.00,127.00,0
2090,,d,20090501,0.00,0.00,0.00,127.00,0
2090,,d,20090424,0.00,127.00,115.00,127.00,20191
2090,,d,20090423,0.00,151.00,127.00,127.00,26164
2090,,d,20090422,0.00,142.00,127.00,141.00,46309
2090,,d,20090421,0.00,141.00,126.00,141.00,45453
2090,,d,20090420,0.00,140.00,126.00,140.00,32455
2090,,d,20090418,0.00,139.00,116.00,139.00,14530
2090,,d,20090417,0.00,130.00,114.00,127.00,15813
2090,,d,20090416,0.00,126.00,126.00,126.00,1063
2090,,d,20090415,0.00,127.00,115.00,126.00,10514
2090,,d,20090413,0.00,127.00,108.00,127.00,670
2090,,d,20090404,0.00,126.00,108.00,119.00,29625
2090,,d,20090403,0.00,128.00,119.00,119.00,5707
2090,,d,20090401,0.00,132.00,108.00,132.00,8957
2090,,d,20090331,0.00,141.00,120.00,120.00,5898
2090,,d,20090329,0.00,148.00,128.00,132.00,19471
2090,,d,20090328,0.00,142.00,128.00,142.00,18574
2090,,d,20090327,0.00,145.00,126.00,142.00,16182
2090,,d,20090325,0.00,140.00,115.25,140.00,100300
2090,,d,20090324,0.00,128.00,116.00,128.00,3224
2090,,d,20090323,0.00,118.00,101.00,117.00,42861
2090,,d,20090321,0.00,112.00,100.00,112.00,3418
2090,,d,20090320,0.00,112.00,92.00,102.00,107964
2090,,d,20090319,0.00,103.75,85.25,102.00,148078
2090,,d,20090318,0.00,105.00,94.50,94.50,97954
2090,,d,20090317,0.00,127.00,104.75,104.75,104332
2090,,d,20090316,0.00,141.00,116.25,116.25,23616
2090,,d,20090315,0.00,140.00,116.00,129.00,85479
2090,,d,20090314,0.00,128.00,114.00,128.00,25173
2090,,d,20090313,0.00,129.00,113.00,126.00,50993
2090,,d,20090311,0.00,125.00,103.00,125.00,37120
2090,,d,20090310,0.00,114.00,106.00,114.00,20019
2090,,d,20090309,0.00,113.00,95.00,113.00,11362
2090,,d,20090308,0.00,108.00,90.00,104.00,163843
2090,,d,20090307,0.00,100.00,87.00,100.00,15452
2090,,d,20090306,0.00,113.00,93.75,93.75,42542
2090,,d,20090304,0.00,104.00,92.00,104.00,7096
2090,,d,20090303,0.00,104.00,87.00,95.00,73930
2090,,d,20090302,0.00,95.00,80.00,95.00,44171
2090,,d,20090301,0.00,93.00,78.50,87.00,104112
2090,,d,20090228,0.00,87.00,84.00,87.00,30407
2090,,d,20090227,0.00,90.00,87.00,87.00,36953
2090,,d,20090226,0.00,97.00,86.00,90.00,37021
2090,,d,20090224,0.00,90.00,90.00,90.00,800
2090,,d,20090223,0.00,82.00,74.00,82.00,33272
2090,,d,20090222,0.00,75.00,75.00,75.00,1444
2090,,d,20090221,0.00,75.00,61.50,75.00,85457
2090,,d,20090220,0.00,68.25,68.25,68.25,13420
2090,,d,20090219,0.00,78.00,75.75,75.75,7837
2090,,d,20090218,0.00,84.00,84.00,84.00,1997
2090,,d,20090217,0.00,103.00,84.75,84.75,55970
2090,,d,20090216,0.00,103.00,85.25,94.00,528312
2090,,d,20090215,0.00,94.50,77.50,94.50,1024815
2090,,d,20090214,0.00,86.00,86.00,86.00,500
2090,,d,20090213,0.00,86.00,72.00,79.00,28087
2090,,d,20090212,0.00,79.00,79.00,79.00,3199
2090,,d,20090211,0.00,79.75,72.00,79.75,10247
2090,,d,20090210,0.00,72.50,60.00,72.50,741777
2090,,d,20090209,0.00,67.00,61.00,66.00,97506
2090,,d,20090208,0.00,67.00,61.00,67.00,77751
2090,,d,20090207,0.00,67.00,55.00,67.00,91425
2090,,d,20090206,0.00,61.00,55.00,61.00,63614
2090,,d,20090205,0.00,61.00,55.00,61.00,80480
2090,,d,20090204,0.00,61.00,55.00,61.00,72449
2090,,d,20090203,0.00,61.00,55.00,61.00,86593
2090,,d,20090202,0.00,61.00,55.00,61.00,89928
2090,,d,20090201,0.00,61.00,55.00,61.00,77591
2090,,d,20090131,0.00,61.00,55.00,61.00,62724
2090,,d,20090130,0.00,63.00,58.00,61.00,20990
2090,,d,20090129,0.00,58.00,58.00,58.00,775
2090,,d,20090128,0.00,55.00,50.00,55.00,132030
2090,,d,20090127,0.00,55.00,50.00,50.00,39855
2090,,d,20090126,0.00,50.00,50.00,50.00,151253
2090,,d,20090125,0.00,56.00,46.00,50.00,2408812
2090,,d,20090124,0.00,56.00,51.00,51.00,387184
2090,,d,20090123,0.00,56.00,51.00,51.00,572797
2090,,d,20090119,0.00,51.00,48.00,51.00,100887
2090,,d,20090118,0.00,48.00,45.00,48.00,102002
2090,,d,20090117,0.00,46.20,39.00,45.00,4643292
2090,,d,20090116,0.00,45.10,40.00,42.00,779380
2090,,d,20090115,0.00,41.00,41.00,41.00,114762
2090,,d,20090111,0.00,41.00,40.00,40.50,152794
2090,,d,20090110,0.00,41.00,40.00,40.50,228292
2090,,d,20090109,0.00,42.00,39.00,40.00,98141
2090,,d,20090108,0.00,39.00,39.00,39.00,38606
2090,,d,20090107,0.00,39.00,39.00,39.00,400
2090,,d,20090103,0.00,35.10,35.00,35.10,37569
2090,,d,20090102,0.00,35.00,34.00,35.00,15693
2090,,d,20090101,0.00,35.00,34.00,34.50,8297
2090,,d,20081231,0.00,35.00,33.00,34.00,15617
2090,,d,20081229,0.00,33.00,33.00,33.00,10305
2090,,d,20081228,0.00,33.00,32.50,33.00,48941
2090,,d,20081227,0.00,34.00,33.00,33.00,26640
2090,,d,20081226,0.00,33.00,33.00,33.00,21333
2090,,d,20081225,0.00,33.00,33.00,33.00,15307
2090,,d,20081224,0.00,33.00,33.00,33.00,21302
2090,,d,20081223,0.00,33.00,32.50,33.00,17853
2090,,d,20081222,0.00,33.00,32.00,33.00,7730
2090,,d,20081221,0.00,33.00,32.00,33.00,20189
2090,,d,20081220,0.00,33.00,32.00,33.00,29649
2090,,d,20081219,0.00,33.00,33.00,33.00,6628
2090,,d,20081218,0.00,33.00,33.00,33.00,5191
2090,,d,20081217,0.00,33.00,33.00,33.00,636
2090,,d,20081215,0.00,33.00,32.00,33.00,7398
2090,,d,20081213,0.00,33.00,32.00,33.00,6902
2090,,d,20081212,0.00,33.00,33.00,33.00,4292
2090,,d,20081208,0.00,33.00,33.00,33.00,500
2090,,d,20081207,0.00,30.00,30.00,30.00,33130
2090,,d,20081206,0.00,30.00,30.00,30.00,13279
2090,,d,20081205,0.00,30.00,30.00,30.00,1134298
2090,,d,20081203,0.00,33.00,30.00,30.00,93823
2090,,d,20081201,0.00,30.25,30.25,30.25,1000
2090,,d,20081130,0.00,27.55,27.55,27.55,1600000
2090,,d,20081129,0.00,25.15,25.15,25.15,62191
2090,,d,20081128,0.00,22.90,22.90,22.90,1360471
2090,,d,20081127,0.00,20.85,20.85,20.85,720
2090,,d,20081126,0.00,19.00,19.00,19.00,1111
2090,,d,20081125,0.00,17.30,17.30,17.30,1111
2090,,d,20081124,0.00,15.75,15.75,15.75,1111
2090,,d,20081123,0.00,14.35,14.35,14.35,1111
2090,,d,20081122,0.00,13.05,13.05,13.05,2000
2090,,d,20081121,0.00,11.90,11.90,11.90,11111
2090,,d,20081120,0.00,10.85,10.85,10.85,11111
2090,,d,20081119,0.00,9.90,9.90,9.90,9999
2090,,d,20081118,0.00,9.00,9.00,9.00,2000
2090,,d,20081117,0.00,10.00,10.00,10.00,2000
2090,,d,20081116,0.00,11.00,11.00,11.00,2002
2090,,d,20081112,0.00,11.00,11.00,10.00,500
2090,,d,20081106,0.00,39.00,32.50,39.00,661511
2090,,d,20081105,0.00,42.00,34.75,35.50,3175695
2090,,d,20081104,0.00,44.00,38.50,38.50,600500
2090,,d,20081103,0.00,42.75,35.25,42.75,1487182
2090,,d,20081031,0.00,40.50,36.50,39.00,229920
2090,,d,20081030,0.00,38.00,36.00,37.00,101598
2090,,d,20081029,0.00,38.00,38.00,38.00,98316
2090,,d,20081028,0.00,38.00,38.00,38.00,500
2090,,d,20081027,0.00,35.00,35.00,35.00,500
2090,,d,20081015,0.00,33.00,33.00,33.00,2000000
2090,,d,20080919,0.00,80.75,66.25,80.75,14956450
2090,,d,20080918,0.00,73.50,60.75,73.50,8623800
2090,,d,20080917,0.00,67.25,61.25,67.00,119500
2090,,d,20080916,0.00,61.25,55.75,61.25,170009
2090,,d,20080915,0.00,55.75,50.75,55.75,271207
2090,,d,20080914,0.00,50.75,46.00,50.75,102500
2090,,d,20080912,0.00,55.00,45.00,46.25,204709
2090,,d,20080911,0.00,60.85,50.00,50.00,11750
2090,,d,20080910,0.00,67.65,55.35,55.35,58554
2090,,d,20080909,0.00,64.90,61.00,61.50,80750
2090,,d,20080908,0.00,59.00,59.00,59.00,1021
2090,,d,20080827,0.00,61.70,56.10,61.70,50250
2090,,d,20080826,0.00,56.10,56.10,56.10,6500
2090,,d,20080825,0.00,54.45,48.50,51.00,315156
2090,,d,20080824,0.00,49.50,49.50,49.50,2000
2090,,d,20080823,0.00,61.00,54.95,54.95,10000
2090,,d,20080822,0.00,67.15,54.95,61.05,257116
2090,,d,20080821,0.00,68.20,55.80,61.05,277274
2090,,d,20080820,0.00,68.00,61.05,62.00,21222
2090,,d,20080819,0.00,64.80,64.80,64.80,102222
2090,,d,20080818,0.00,88.00,72.00,72.00,658352
2090,,d,20080817,0.00,80.00,70.20,80.00,10952
2090,,d,20080816,0.00,78.00,70.20,78.00,2250591
2090,,d,20080815,0.00,88.20,72.20,78.00,644212
2090,,d,20080814,0.00,98.00,80.20,80.20,1431253
2090,,d,20080813,0.00,89.25,89.10,89.10,514000
2090,,d,20080812,0.00,99.00,81.00,99.00,91594
2090,,d,20080811,0.00,90.75,74.25,90.00,1989161
2090,,d,20080809,0.00,82.50,67.50,82.50,8808328
2090,,d,20080803,0.00,79.25,65.25,75.00,13019747
2090,,d,20080802,0.00,72.50,59.50,72.25,5814490
2090,,d,20080801,0.00,66.00,63.00,66.00,600000
2090,,d,20080731,0.00,64.00,60.00,60.00,13000
2090,,d,20080730,0.00,63.00,60.75,63.00,11600
2090,,d,20080729,0.00,82.50,67.50,67.50,5300
2090,,d,20080727,0.00,75.00,61.50,75.00,1500
2090,,d,20080726,0.00,68.25,56.25,68.25,869998
2090,,d,20080714,0.00,70.50,62.25,62.25,2469248
2090,,d,20080713,0.00,69.00,56.50,69.00,438000
2090,,d,20080712,0.00,62.75,60.00,62.75,223000
2090,,d,20080711,0.00,69.25,57.25,57.25,6957
2090,,d,20080709,0.00,63.00,63.00,63.00,1089
2090,,d,20080708,0.00,63.00,63.00,63.00,50000
2090,,d,20080706,0.00,65.00,62.00,65.00,14784
2090,,d,20080705,0.00,62.00,62.00,62.00,3131
2090,,d,20080704,0.00,63.00,62.50,62.75,297299
2090,,d,20080702,0.00,69.25,56.75,69.25,68675
2090,,d,20080701,0.00,63.00,62.50,63.00,40000
2090,,d,20080630,0.00,67.00,55.75,66.50,1561051
2090,,d,20080629,0.00,61.00,61.00,61.00,79998
2090,,d,20080628,0.00,66.00,66.00,66.00,105613
2090,,d,20080627,0.00,66.00,59.50,66.00,153065
2090,,d,20080626,0.00,66.00,63.25,66.00,52364
2090,,d,20080625,0.00,66.50,66.00,66.00,192785
2090,,d,20080624,0.00,74.25,63.00,73.25,2000300
2090,,d,20080623,0.00,77.00,65.00,70.00,2412146
2090,,d,20080622,0.00,73.75,60.75,72.00,797639
2090,,d,20080621,0.00,76.75,67.00,67.25,260014
2090,,d,20080620,0.00,74.25,63.25,74.25,1464875
2090,,d,20080619,0.00,69.50,69.50,69.50,100916
2090,,d,20080618,0.00,73.75,62.25,63.25,4620297
2090,,d,20080617,0.00,71.50,58.50,69.00,3832190
2090,,d,20080616,0.00,65.00,65.00,65.00,956488
2090,,d,20080615,0.00,77.00,72.00,72.00,4129043
2090,,d,20080614,0.00,88.00,72.25,80.00,2322200
2090,,d,20080613,0.00,97.75,80.25,80.25,1236333
2090,,d,20080612,0.00,89.00,73.00,89.00,1974697
2090,,d,20080611,0.00,99.00,81.00,81.00,1976706
2090,,d,20080610,0.00,90.00,81.75,90.00,880770
2090,,d,20080609,0.00,90.75,90.75,90.75,539991
2090,,d,20080608,0.00,115.00,100.75,100.75,493353
2090,,d,20080607,0.00,111.75,111.75,111.75,280526
2090,,d,20080606,0.00,124.00,124.00,124.00,617171
2090,,d,20080605,0.00,137.75,137.75,137.75,470000
2090,,d,20080604,0.00,153.00,153.00,153.00,348300
2090,,d,20080603,0.00,170.00,139.50,169.75,1369454
2090,,d,20080601,0.00,155.00,139.50,154.75,2211548
2090,,d,20080531,0.00,161.50,132.50,155.00,7968946
2090,,d,20080530,0.00,161.75,132.75,147.00,59467
2090,,d,20080528,0.00,179.75,147.25,147.25,2111
2090,,d,20080527,0.00,163.50,163.50,163.50,1000
2090,,d,20080526,0.00,181.50,148.50,181.50,52493
2090,,d,20080525,0.00,165.00,165.00,165.00,1000
2090,,d,20080524,0.00,183.25,166.75,183.25,1111
2090,,d,20080522,0.00,166.75,136.75,166.75,48355
2090,,d,20080521,0.00,151.75,136.75,151.75,7000
2090,,d,20080520,0.00,154.00,126.00,151.75,158920
2090,,d,20080519,0.00,141.50,116.00,140.00,71029
2090,,d,20080518,0.00,128.75,128.75,128.75,2999
2090,,d,20080517,0.00,143.00,117.00,143.00,31170
2090,,d,20080516,0.00,130.00,118.00,130.00,1002
2090,,d,20080515,0.00,119.00,118.50,118.50,2025
2090,,d,20080514,0.00,131.50,108.00,131.50,77017
2090,,d,20080513,0.00,119.75,98.25,119.75,22620
2090,,d,20080512,0.00,109.00,99.25,109.00,11434
2090,,d,20080511,0.00,99.25,81.25,99.25,11000
2090,,d,20080510,0.00,90.25,80.00,90.25,1200
2090,,d,20080509,0.00,88.00,82.25,82.25,5000
2090,,d,20080505,0.00,91.25,79.25,91.25,15704
2090,,d,20080502,0.00,101.00,83.00,83.00,2407
2090,,d,20080501,0.00,92.00,80.00,92.00,12050
2090,,d,20080430,0.00,83.75,76.00,83.75,2200
2090,,d,20080429,0.00,76.25,69.00,76.25,157317
2090,,d,20080428,0.00,69.50,69.50,69.50,703
2090,,d,20080427,0.00,77.00,63.00,77.00,28032
2090,,d,20080426,0.00,83.00,70.00,70.00,97665
2090,,d,20080424,0.00,75.75,69.00,75.75,328369
2090,,d,20080423,0.00,71.00,65.00,69.00,67328
2090,,d,20080422,0.00,71.75,69.75,71.75,601
2090,,d,20080421,0.00,69.75,69.75,69.75,400
2090,,d,20080420,0.00,63.75,58.00,63.75,2000
2090,,d,20080419,0.00,63.75,63.75,58.00,1
2090,,d,20080418,0.00,58.00,57.00,58.00,51548
2090,,d,20080417,0.00,57.00,55.00,57.00,76120
2090,,d,20080416,0.00,57.00,57.00,57.00,62270
2090,,d,20080415,0.00,57.00,57.00,57.00,78247
2090,,d,20080414,0.00,57.00,56.00,57.00,110247
2090,,d,20080413,0.00,57.00,57.00,57.00,46171
2090,,d,20080412,0.00,57.00,56.00,57.00,20120
2090,,d,20080411,0.00,62.00,56.00,56.00,351727
2090,,d,20080410,0.00,68.00,56.00,62.00,32454
2090,,d,20080409,0.00,68.00,62.00,62.00,110156
2090,,d,20080407,0.00,68.75,60.00,68.75,53709
2090,,d,20080406,0.00,62.50,57.00,62.50,1200
2090,,d,20080405,0.00,58.00,57.00,57.00,14596
2090,,d,20080404,0.00,66.00,54.00,58.50,103435
2090,,d,20080403,0.00,60.00,57.00,60.00,108235
2090,,d,20080402,0.00,63.00,57.00,57.00,97854
2090,,d,20080401,0.00,70.00,63.00,63.00,113675
2090,,d,20080331,0.00,70.00,58.50,70.00,3269095
2090,,d,20080330,0.00,65.00,54.75,65.00,4923719
2090,,d,20080329,0.00,67.00,60.75,60.75,126097
2090,,d,20080328,0.00,75.00,67.50,67.50,60819
2090,,d,20080327,0.00,91.50,75.00,75.00,671499
2090,,d,20080326,0.00,83.25,83.25,83.25,1000
2090,,d,20080325,0.00,83.25,68.25,83.25,12321
2090,,d,20080324,0.00,75.75,62.25,75.75,752
2090,,d,20080323,0.00,69.25,56.75,69.00,3877654
2090,,d,20080318,0.00,76.00,63.00,63.00,733
2090,,d,20080317,0.00,69.25,63.00,69.25,751421
2090,,d,20080316,0.00,66.00,60.00,63.00,423666
2090,,d,20080315,0.00,66.00,60.00,60.00,243047
2090,,d,20080313,0.00,60.00,56.00,60.00,67720
2090,,d,20080310,0.00,65.00,56.00,56.25,1760
2090,,d,20080301,0.00,62.00,60.00,62.00,37962
2090,,d,20080229,0.00,66.00,66.00,60.00,8
2090,,d,20080227,0.00,65.00,60.00,60.00,14247
2090,,d,20080226,0.00,65.75,58.50,65.75,950
2090,,d,20080225,0.00,64.75,59.00,64.75,49660
2090,,d,20080224,0.00,59.00,55.00,59.00,49659
2090,,d,20080223,0.00,58.25,53.00,54.00,59397
2090,,d,20080222,0.00,63.50,53.00,53.00,26303
2090,,d,20080221,0.00,57.75,57.75,57.75,8965
2090,,d,20080220,0.00,60.50,49.50,52.50,267786
2090,,d,20080219,0.00,66.50,55.00,55.00,19999
2090,,d,20080218,0.00,67.00,60.50,60.50,25596
2090,,d,20080217,0.00,65.00,59.50,63.00,42567
2090,,d,20080216,0.00,66.00,59.50,59.50,60805
2090,,d,20080215,0.00,66.25,62.00,66.00,48232
2090,,d,20080214,0.00,67.00,60.25,60.25,20187
2090,,d,20080213,0.00,64.00,64.00,64.00,10000
2090,,d,20080212,0.00,69.00,63.25,63.25,59349
2090,,d,20080211,0.00,80.00,70.25,70.25,119666
2090,,d,20080210,0.00,78.00,72.00,78.00,17378
2090,,d,20080209,0.00,71.00,71.00,71.00,1386
2090,,d,20080208,0.00,78.00,71.50,71.50,69053
2090,,d,20080207,0.00,84.00,79.25,79.25,3640
2090,,d,20080206,0.00,96.00,88.00,88.00,5775
2090,,d,20080205,0.00,99.00,90.00,96.00,5343
2090,,d,20080204,0.00,94.00,84.75,90.00,13521
2090,,d,20080203,0.00,94.00,94.00,94.00,2577
2090,,d,20080202,0.00,104.00,94.50,94.50,11321
2090,,d,20080201,0.00,104.75,104.75,104.75,30
2090,,d,20080131,0.00,104.75,104.75,104.75,227502
2090,,d,20080130,0.00,95.25,95.25,95.25,11111
2090,,d,20080129,0.00,86.75,79.00,86.75,113460
2090,,d,20080127,0.00,79.00,79.00,79.00,4694
2090,,d,20080126,0.00,79.00,79.00,79.00,200
2090,,d,20080124,0.00,80.00,73.00,79.00,909818
2090,,d,20080123,0.00,73.00,73.00,73.00,674
2090,,d,20080120,0.00,79.00,71.50,73.00,310308
2090,,d,20080119,0.00,81.00,67.00,79.00,96064
2090,,d,20080118,0.00,77.00,70.00,74.00,114387
2090,,d,20080117,0.00,86.00,77.75,77.75,16835
2090,,d,20080115,0.00,86.25,77.00,86.25,13404
2090,,d,20080114,0.00,80.00,80.00,80.00,255
2090,,d,20080113,0.00,82.50,75.00,80.00,31145
2100,,d,20120204,134.00,134.50,121.00,134.50,687478
2100,,d,20120203,133.75,134.00,120.75,134.00,805853
2100,,d,20120202,128.75,133.75,119.50,133.75,479560
2100,,d,20120201,131.50,132.00,119.00,132.00,989977
2100,,d,20120131,135.75,149.25,123.25,131.75,1065192
2100,,d,20120130,126.75,136.00,114.50,136.00,888015
2100,,d,20120129,115.75,127.25,105.75,126.75,285253
2100,,d,20120128,108.25,117.00,98.00,117.00,325619
2100,,d,20120127,90.75,106.50,90.75,106.50,1255046
2100,,d,20120126,96.75,97.00,95.50,97.00,100199
2100,,d,20120125,96.50,96.75,87.25,96.75,739408
2100,,d,20120124,88.00,96.75,85.75,96.50,717388
2100,,d,20120123,98.25,110.50,91.25,94.00,661178
2100,,d,20120122,0.00,0.00,0.00,0.00,0
2100,,d,20120121,100.75,100.75,100.75,100.75,242
2100,,d,20120120,91.75,91.75,91.75,91.75,234
2100,,d,20120119,83.50,83.50,83.50,83.50,891
2100,,d,20120118,66.00,76.00,66.00,76.00,537415
2100,,d,20120117,73.50,80.75,69.25,69.25,481072
2100,,d,20120116,73.50,73.50,73.50,73.50,1001
2100,,d,20120115,61.00,67.00,56.75,67.00,324056
2100,,d,20120114,51.25,61.00,51.25,61.00,356526
2100,,d,20120113,51.25,55.50,51.25,55.50,704767
2100,,d,20120112,51.75,59.00,50.50,50.50,526487
2100,,d,20120111,68.00,68.00,56.00,56.00,560806
2100,,d,20120110,62.00,62.00,62.00,62.00,371
2100,,d,20120109,56.50,56.50,56.50,56.50,371
2100,,d,20120108,46.60,51.50,44.70,51.50,595639
2100,,d,20120107,47.00,51.50,42.40,47.00,1220981
2100,,d,20120106,43.40,53.00,43.40,47.00,506344
2100,,d,20120105,42.50,49.90,42.50,48.20,116879
2100,,d,20120104,43.10,47.60,39.00,46.50,301144
2100,,d,20120103,0.00,0.00,0.00,0.00,0
2100,,d,20120102,39.70,43.30,35.60,43.30,263621
2100,,d,20120101,36.80,39.40,33.70,39.40,140390
2100,,d,20111231,42.20,42.20,36.90,36.90,88716
2100,,d,20111230,0.00,0.00,0.00,0.00,0
2100,,d,20111229,33.60,40.10,33.60,40.10,152455
2100,,d,20111228,0.00,0.00,0.00,0.00,0
2100,,d,20111227,34.00,36.50,30.10,36.50,71002
2100,,d,20111226,36.10,38.70,33.30,33.30,177386
2100,,d,20111225,36.30,36.30,35.30,35.30,7000
2100,,d,20111224,37.80,37.80,33.00,33.00,98173
2100,,d,20111223,37.60,37.60,34.50,34.50,55725
2100,,d,20111222,35.90,35.90,35.90,35.90,8125
2100,,d,20111221,35.00,41.40,34.00,34.00,480930
2100,,d,20111220,0.00,0.00,0.00,0.00,0
2100,,d,20111219,37.70,37.70,37.70,37.70,54091
2100,,d,20111218,28.30,34.30,28.30,34.30,195000
2100,,d,20111217,30.90,31.20,30.90,31.20,47241
2100,,d,20111216,33.70,34.10,33.70,34.10,4901
2100,,d,20111215,38.60,38.60,32.90,33.40,75662
2100,,d,20111214,0.00,0.00,0.00,0.00,0
2100,,d,20111213,0.00,0.00,0.00,0.00,0
2100,,d,20111212,33.20,35.70,31.10,35.70,368840
2100,,d,20111211,31.00,32.50,31.00,32.50,301000
2100,,d,20111210,33.40,36.00,31.00,31.40,281901
2100,,d,20111209,30.60,33.40,30.60,32.80,101815
2100,,d,20111208,36.70,36.70,31.00,31.00,30778
2100,,d,20111207,33.00,33.40,33.00,33.40,47777
2100,,d,20111206,30.40,30.40,30.40,30.40,11122
2100,,d,20111205,25.90,27.70,25.90,27.70,131585
2100,,d,20111204,29.80,29.80,25.20,25.20,13636
2100,,d,20111203,26.00,27.80,26.00,27.80,1187600
2100,,d,20111202,23.45,25.30,21.00,25.30,16903
2100,,d,20111201,23.00,23.00,23.00,23.00,22141
2100,,d,20111130,22.10,23.45,22.10,23.45,154955
2100,,d,20111129,25.00,25.00,23.80,23.80,4444
2100,,d,20111128,23.20,26.40,23.00,26.40,143076
2100,,d,20111127,24.00,24.00,24.00,24.00,4444
2100,,d,20111126,24.85,24.85,24.85,24.85,239262
2100,,d,20111125,22.60,25.40,22.60,22.60,129426
2100,,d,20111124,23.10,23.10,23.10,23.10,11045
2100,,d,20111123,23.10,23.85,20.75,22.95,26826
2100,,d,20111122,24.20,26.50,23.00,23.00,38592
2100,,d,20111121,0.00,0.00,0.00,0.00,0
2100,,d,20111120,23.90,24.50,21.70,24.50,23457
2100,,d,20111119,22.50,24.00,22.50,24.00,25954
2100,,d,20111118,21.80,23.60,19.70,23.60,47731
2100,,d,20111117,22.75,22.95,19.50,21.80,11259
2100,,d,20111116,20.50,21.45,20.50,21.45,9944
2100,,d,20111115,23.15,23.15,20.75,20.75,49031
2100,,d,20111114,24.40,24.40,21.75,21.90,70929
2100,,d,20111113,26.20,26.20,22.30,23.40,238375
2100,,d,20111112,24.60,24.60,24.60,24.60,10899
2100,,d,20111111,23.40,25.40,23.40,24.15,104125
2100,,d,20111110,21.15,23.20,21.10,23.20,147542
2100,,d,20111109,21.90,21.90,21.90,21.90,10000
2100,,d,20111108,21.65,21.75,21.65,21.75,44492
2100,,d,20111107,23.55,23.85,23.55,23.85,80534
2100,,d,20111106,26.00,26.00,26.00,26.00,1119593
2100,,d,20111105,22.05,23.65,20.95,23.65,727802
2100,,d,20111104,21.50,21.50,18.40,21.50,180733
2100,,d,20111103,17.80,21.30,17.80,19.55,455859
2100,,d,20111102,42.00,42.00,12.10,19.40,120137
2100,,d,20111101,91.50,92.75,91.50,10.00,72823
2100,,d,20111031,99.50,99.50,99.50,99.50,66948
2100,,d,20111030,95.75,95.75,95.75,95.75,29356
2100,,d,20111029,99.00,99.00,96.50,96.50,118118
2100,,d,20111028,97.50,101.00,88.25,92.00,176276
2100,,d,20111027,93.25,109.50,93.25,95.75,138278
2100,,d,20111026,0.00,0.00,0.00,0.00,0
2100,,d,20111025,0.00,0.00,0.00,0.00,0
2100,,d,20111024,0.00,0.00,0.00,0.00,0
2100,,d,20111023,0.00,0.00,0.00,0.00,0
2100,,d,20111022,0.00,0.00,0.00,0.00,0
2100,,d,20111021,0.00,0.00,0.00,0.00,0
2100,,d,20111020,0.00,0.00,0.00,0.00,0
2100,,d,20111019,0.00,0.00,0.00,0.00,0
2100,,d,20111018,0.00,0.00,0.00,0.00,0
2100,,d,20111017,0.00,0.00,0.00,0.00,0
2100,,d,20111016,0.00,0.00,0.00,0.00,0
2100,,d,20111012,100.75,100.75,100.75,100.75,14891
2100,,d,20101205,99.25,101.00,92.25,101.00,141449
2100,,d,20101204,101.00,101.00,101.00,101.00,231
2100,,d,20101203,83.00,94.00,80.25,94.00,110297
2100,,d,20101202,76.50,85.50,70.00,85.50,153970
2100,,d,20101201,77.75,77.75,77.75,77.75,15413
2100,,d,20101123,83.00,97.00,82.00,82.00,168821
2100,,d,20101122,100.00,100.00,90.25,90.25,26130
2100,,d,20101121,99.00,100.25,90.00,100.25,43070
2100,,d,20101120,0.00,0.00,0.00,0.00,0
2100,,d,20101119,0.00,0.00,0.00,0.00,0
2100,,d,20101118,0.00,0.00,0.00,0.00,0
2100,,d,20101117,0.00,0.00,0.00,0.00,0
2100,,d,20101116,0.00,0.00,0.00,0.00,0
2100,,d,20101115,0.00,0.00,0.00,0.00,0
2100,,d,20101114,0.00,0.00,0.00,0.00,0
2100,,d,20101113,100.00,100.00,92.00,100.00,62993
2100,,d,20101112,94.75,101.75,85.50,100.00,97059
2100,,d,20101111,95.00,95.00,95.00,95.00,202
2100,,d,20101110,90.50,93.50,78.25,93.50,406514
2100,,d,20101109,84.00,90.50,77.50,85.75,81555
2100,,d,20101108,85.00,88.00,85.00,85.00,359
2100,,d,20101107,80.00,80.00,80.00,80.00,208
2100,,d,20101106,72.75,72.75,72.75,72.75,303
2100,,d,20101105,60.25,66.25,54.25,66.25,474949
2100,,d,20101104,59.25,60.25,54.25,60.25,91827
2100,,d,20101103,60.00,60.00,60.00,60.00,7000
2100,,d,20101102,47.70,56.25,46.50,56.25,149251
2100,,d,20101101,50.25,51.25,46.10,51.25,28868
2100,,d,20101031,48.00,50.75,48.00,50.75,12354
2100,,d,20101030,53.00,53.00,47.90,53.00,131839
2100,,d,20101029,0.00,0.00,0.00,0.00,0
2100,,d,20101028,51.50,53.00,47.70,53.00,54704
2100,,d,20101027,48.50,53.00,48.50,53.00,33104
2100,,d,20101026,50.75,55.75,46.10,53.00,203343
2100,,d,20101025,50.25,50.75,46.30,50.75,61926
2100,,d,20101024,48.40,50.50,48.30,50.50,41279
2100,,d,20101023,0.00,0.00,0.00,0.00,0
2100,,d,20101022,53.25,53.25,53.25,53.25,333
2100,,d,20101021,44.10,48.50,44.10,48.50,16446
2100,,d,20101020,40.10,44.10,40.00,44.10,521555
2100,,d,20101019,40.10,40.10,40.00,40.10,1445
2100,,d,20101018,34.50,36.50,34.20,36.50,140179
2100,,d,20101017,29.90,33.20,29.90,33.20,98316
2100,,d,20101016,30.10,32.30,30.10,30.90,271501
2100,,d,20101015,0.00,0.00,0.00,0.00,0
2100,,d,20101014,27.00,29.50,27.00,29.40,436668
2100,,d,20101013,27.50,30.00,25.40,26.90,115204
2100,,d,20101012,26.20,28.00,26.20,28.00,110645
2100,,d,20101011,28.90,29.10,26.60,29.10,78346
2100,,d,20101010,28.10,29.00,26.30,29.00,83481
2100,,d,20101009,27.70,28.90,27.70,28.90,75138
2100,,d,20101008,27.30,32.90,27.30,30.70,148047
2100,,d,20101007,27.00,30.30,27.00,30.30,38996
2100,,d,20101006,0.00,0.00,0.00,0.00,0
2100,,d,20101005,0.00,0.00,0.00,0.00,0
2100,,d,20101004,26.40,30.20,26.40,30.00,400542
2100,,d,20101003,27.90,29.30,27.90,29.30,44707
2100,,d,20101002,27.50,30.90,27.50,30.90,64071
2100,,d,20101001,26.70,32.20,26.70,30.40,55856
2100,,d,20100930,29.50,29.50,29.50,0.00,200
2100,,d,20100929,27.00,30.00,24.70,29.60,11820
2100,,d,20100928,22.75,27.50,22.75,27.30,24783
2100,,d,20100927,23.00,25.30,23.00,25.20,18956
2100,,d,20100926,23.80,23.80,23.80,0.00,1
2100,,d,20100925,22.85,26.00,22.85,23.95,156184
2100,,d,20100924,26.20,26.20,23.95,25.20,21579
2100,,d,20100923,23.50,26.50,23.50,26.50,100981
2100,,d,20100922,0.00,0.00,0.00,0.00,0
2100,,d,20100921,26.00,26.00,24.90,26.00,34132
2100,,d,20100920,23.00,27.80,22.80,26.00,4716342
2100,,d,20100919,23.15,25.30,23.15,25.30,512779
2100,,d,20100918,23.05,23.05,23.05,23.05,1320
2100,,d,20100917,24.55,24.55,22.85,22.85,50000
2100,,d,20100916,0.00,0.00,0.00,0.00,0
2100,,d,20100915,0.00,0.00,0.00,0.00,0
2100,,d,20100914,0.00,0.00,0.00,0.00,0
2100,,d,20100913,0.00,0.00,0.00,0.00,0
2100,,d,20100912,27.30,27.30,27.30,25.00,100
2100,,d,20100911,0.00,0.00,0.00,0.00,0
2100,,d,20100910,0.00,0.00,0.00,0.00,0
2100,,d,20100909,0.00,0.00,0.00,0.00,0
2100,,d,20100908,0.00,0.00,0.00,0.00,0
2100,,d,20100907,24.40,25.00,24.40,25.00,7254
2100,,d,20100906,0.00,0.00,0.00,0.00,0
2100,,d,20100905,22.95,24.35,22.00,24.35,41390
2100,,d,20100904,26.00,26.00,24.05,24.05,30666
2100,,d,20100903,23.55,24.20,23.55,24.05,25462
2100,,d,20100902,26.70,26.70,26.70,26.70,22914
2100,,d,20100901,27.90,27.90,27.90,27.90,59197
2100,,d,20100831,27.00,27.00,24.35,24.35,73371
2100,,d,20100830,29.90,29.90,27.00,27.00,36655
2100,,d,20100829,0.00,0.00,0.00,0.00,0
2100,,d,20100828,30.00,30.00,30.00,30.00,1000
2100,,d,20100827,25.00,27.30,25.00,27.30,2600
2100,,d,20100826,22.70,24.90,21.50,24.90,74812
2100,,d,20100825,24.65,24.65,22.65,22.65,16461
2100,,d,20100824,24.75,25.00,24.75,25.00,52500
2100,,d,20100823,24.75,24.75,24.75,24.75,500650
2100,,d,20100822,22.00,22.50,22.00,22.50,447689
2100,,d,20100821,22.00,22.00,21.55,21.55,135994
2100,,d,20100820,22.80,24.05,22.00,22.00,753612
2100,,d,20100819,23.95,24.20,22.00,22.00,174380
2100,,d,20100818,25.40,25.40,23.95,23.95,10000
2100,,d,20100817,0.00,0.00,0.00,0.00,0
2100,,d,20100816,29.60,30.30,25.40,25.40,524621
2100,,d,20100815,0.00,0.00,0.00,0.00,0
2100,,d,20100814,28.10,28.10,26.00,28.10,333554
2100,,d,20100813,26.40,26.40,26.40,26.40,35842
2100,,d,20100812,27.40,29.30,26.40,29.30,33323
2100,,d,20100811,29.60,29.60,27.40,27.40,116659
2100,,d,20100810,28.30,29.60,28.30,29.60,10000
2100,,d,20100809,25.80,28.40,23.60,28.20,1140860
2100,,d,20100808,27.40,30.00,26.00,26.00,297600
2100,,d,20100807,25.00,27.50,23.95,27.50,55636
2100,,d,20100806,25.00,26.80,25.00,25.00,1020
2100,,d,20100805,22.30,24.45,22.00,24.45,477528
2100,,d,20100804,23.40,26.70,22.10,22.25,351667
2100,,d,20100803,0.00,0.00,0.00,24.30,0
2100,,d,20100802,22.05,24.30,22.05,24.30,100619
2100,,d,20100801,24.75,26.80,22.10,22.10,34870
2100,,d,20100731,22.65,24.40,22.65,24.40,15803
2100,,d,20100730,23.80,24.35,23.00,24.35,124432
2100,,d,20100729,24.25,24.25,24.25,24.25,5000
2100,,d,20100728,22.00,24.30,22.00,24.30,409525
2100,,d,20100727,22.00,24.20,19.90,24.10,915000
2100,,d,20100726,0.00,0.00,0.00,22.00,0
2100,,d,20100725,22.00,22.00,22.00,22.00,31975
2100,,d,20100724,22.40,22.40,20.40,22.00,51047
2100,,d,20100723,23.50,23.50,21.20,22.40,196636
2100,,d,20100722,21.95,23.55,20.85,23.55,679154
2100,,d,20100721,21.80,21.95,21.80,21.95,35000
2100,,d,20100720,19.95,21.75,19.95,21.75,2032546
2100,,d,20100719,22.30,24.20,19.80,19.80,160878
2100,,d,20100718,22.45,22.45,22.00,22.00,1041051
2100,,d,20100717,21.50,22.45,20.65,22.45,549925
2100,,d,20100716,21.90,23.75,21.65,22.70,612767
2100,,d,20100715,21.60,21.85,18.15,21.60,759658
2100,,d,20100714,22.50,24.20,19.90,19.90,18000
2100,,d,20100713,20.15,22.00,18.00,22.00,99710
2100,,d,20100712,19.10,20.80,19.10,20.00,38505
2100,,d,20100711,19.20,19.75,19.00,19.00,8690
2100,,d,20100710,17.50,19.00,17.50,19.00,308296
2100,,d,20100709,18.60,20.05,17.30,17.30,214829
2100,,d,20100708,21.15,21.15,18.15,18.50,216053
2100,,d,20100707,22.00,22.00,20.05,20.05,32003
2100,,d,20100706,19.60,20.10,18.20,20.10,185705
2100,,d,20100705,20.50,20.50,20.20,20.20,45353
2100,,d,20100704,20.40,22.45,18.70,19.90,103334
2100,,d,20100703,20.20,21.10,20.05,20.05,29077
2100,,d,20100702,19.65,22.75,19.10,20.00,3865039
2100,,d,20100701,20.30,20.70,20.30,20.70,1342761
2100,,d,20100630,21.95,22.35,21.95,22.35,1333281
2100,,d,20100629,23.40,24.30,23.40,24.30,929962
2100,,d,20100628,26.40,26.40,25.40,25.40,2347735
2100,,d,20100627,25.10,27.40,25.10,25.40,2488395
2100,,d,20100626,24.10,25.00,22.10,25.00,3183349
2100,,d,20100624,25.70,25.70,24.55,24.55,414308
2100,,d,20100623,20.30,24.10,20.05,23.40,3112352
2100,,d,20100622,23.65,25.10,21.40,22.00,4693491
2100,,d,20100621,22.30,26.70,22.30,23.65,1369898
2100,,d,20100620,20.70,24.70,20.70,24.70,1970862
2100,,d,20100619,23.00,23.00,23.00,23.00,1000
2100,,d,20100618,20.70,22.75,20.70,22.75,1684842
2100,,d,20100617,20.30,20.70,20.30,20.70,1616532
2100,,d,20100616,20.50,20.70,19.20,20.25,3304948
2100,,d,20100615,22.90,24.55,20.65,21.00,4573919
2100,,d,20100614,24.30,25.20,21.10,22.80,2565438
2100,,d,20100613,20.50,23.75,20.50,23.10,485277
2100,,d,20100612,23.30,24.15,20.75,21.65,758420
2100,,d,20100611,22.65,22.75,22.00,22.75,285000
2100,,d,20100610,18.95,22.75,18.95,22.70,288889
2100,,d,20100531,22.45,22.45,20.80,20.80,431614
2100,,d,20100530,23.75,24.15,20.50,22.95,238109
2100,,d,20100527,20.70,22.65,18.60,22.65,51350
2100,,d,20100526,20.50,20.60,20.50,20.60,78714
2100,,d,20100523,20.40,22.05,20.35,22.05,63972
2100,,d,20100522,20.00,21.60,18.30,20.05,340148
2100,,d,20100521,18.40,22.00,18.40,20.30,131105
2100,,d,20100519,20.10,20.10,20.00,20.00,5617
2100,,d,20100518,20.05,20.10,20.05,20.10,37545
2100,,d,20100517,20.00,20.35,20.00,20.35,60102
2100,,d,20100516,20.65,20.65,20.65,20.65,1601
2100,,d,20100515,24.80,24.80,20.50,20.65,138137
2100,,d,20100514,23.65,23.65,22.05,22.55,134816
2100,,d,20100512,24.40,24.40,24.40,24.40,23584
2100,,d,20100511,24.75,25.30,24.75,25.30,11975
2100,,d,20100510,23.95,24.70,23.95,24.70,24000
2100,,d,20100509,23.80,24.00,23.80,23.90,5985
2100,,d,20100508,25.40,25.40,23.00,23.80,29247
2100,,d,20100507,25.40,25.50,25.40,25.50,6475
2100,,d,20100506,24.15,25.30,24.15,25.30,32156
2100,,d,20100504,26.60,26.60,26.60,26.60,38090
2100,,d,20100503,30.40,30.40,29.40,29.40,19493
2100,,d,20100502,28.80,28.80,28.20,28.20,43345
2100,,d,20100501,27.00,27.00,27.00,27.00,117338
2100,,d,20100430,26.70,26.70,26.00,26.00,96296
2100,,d,20100428,25.20,25.20,25.20,25.20,12228
2100,,d,20100427,26.00,26.00,25.10,25.20,162828
2100,,d,20100425,26.70,26.70,24.05,24.40,36294
2100,,d,20100424,29.30,31.90,26.30,26.60,244819
2100,,d,20100423,29.10,29.10,29.10,29.10,15911
2100,,d,20100422,29.00,29.00,28.80,29.00,118982
2100,,d,20100421,26.50,26.80,26.50,26.80,123103
2100,,d,20100420,28.40,28.40,28.40,28.40,95779
2100,,d,20100419,30.70,30.70,29.50,29.50,123392
2100,,d,20100418,28.00,28.00,28.00,28.00,266550
2100,,d,20100417,30.50,32.30,28.10,28.10,30381
2100,,d,20100416,30.70,30.80,30.70,30.70,144981
2100,,d,20100415,33.90,39.80,32.90,33.80,409108
2100,,d,20100414,35.40,36.30,35.40,36.30,188755
2100,,d,20100413,42.20,42.20,38.60,38.60,318452
2100,,d,20100412,41.30,47.40,40.20,42.00,311744
2100,,d,20100411,46.40,46.40,42.90,44.10,249066
2100,,d,20100410,45.20,45.20,45.20,45.20,374805
2100,,d,20100409,51.00,54.50,45.40,45.70,418248
2100,,d,20100408,52.25,52.25,47.40,50.00,406256
2100,,d,20100407,53.00,53.00,52.25,52.25,244068
2100,,d,20100406,51.75,55.50,46.80,52.25,399091
2100,,d,20100404,50.25,51.50,50.25,51.00,252356
2100,,d,20100403,48.00,49.50,48.00,49.50,404608
2100,,d,20100402,39.80,47.70,39.80,47.70,46005
2100,,d,20100401,43.70,43.70,43.60,43.60,181772
2100,,d,20100331,43.70,43.70,43.40,43.50,2739
2100,,d,20100330,41.10,45.10,40.00,40.00,514289
2100,,d,20100329,41.00,41.00,36.60,41.00,239266
2100,,d,20100328,41.90,41.90,39.80,39.80,28691
2100,,d,20100327,38.10,38.10,38.10,38.10,217552
2100,,d,20100326,38.90,39.00,38.90,39.00,483765
2100,,d,20100325,40.10,102.75,36.10,40.10,351871
2100,,d,20100324,36.00,43.80,36.00,40.10,530595
2100,,d,20100323,35.10,42.80,35.10,40.00,141855
2100,,d,20100322,42.70,42.70,35.20,39.00,262188
2100,,d,20100321,34.60,42.00,34.60,38.90,142004
2100,,d,20100320,39.80,39.80,32.80,38.40,313323
2100,,d,20100319,32.40,36.30,32.40,36.30,42927
2100,,d,20100317,30.90,36.00,30.90,36.00,74186
2100,,d,20100316,30.80,34.30,30.80,34.30,20112
2100,,d,20100315,34.20,41.20,34.20,34.20,81723
2100,,d,20100314,32.00,38.10,32.00,38.00,177675
2100,,d,20100313,35.50,35.50,35.50,35.50,44338
2100,,d,20100311,34.00,37.40,30.70,37.10,54236
2100,,d,20100310,29.90,36.10,29.90,34.00,50367
2100,,d,20100309,32.80,33.10,32.80,32.90,3619
2100,,d,20100308,36.00,36.00,36.00,36.00,7774
2100,,d,20100307,46.40,46.40,39.60,40.00,13190
2100,,d,20100306,44.00,44.00,43.70,43.70,11813
2100,,d,20100305,32.90,40.10,32.90,40.00,185542
2100,,d,20100304,36.80,37.00,33.30,36.50,39931
2100,,d,20100303,34.00,37.00,31.10,37.00,35843
2100,,d,20100302,34.50,38.00,31.40,34.40,96499
2100,,d,20100301,31.50,34.60,31.50,34.60,120171
2100,,d,20100228,31.00,34.90,29.50,34.90,141251
2100,,d,20100227,31.70,34.80,28.80,31.80,52971
2100,,d,20100226,27.00,31.70,27.00,31.70,58177
2100,,d,20100225,27.80,28.90,27.80,28.90,25122
2100,,d,20100224,24.80,27.20,24.00,27.20,44198
2100,,d,20100223,24.80,24.80,23.25,24.80,639330
2100,,d,20100222,22.55,22.55,22.55,22.55,202000
2100,,d,20100221,16.85,20.50,16.85,20.50,7447159
2100,,d,20100220,33.40,33.50,33.40,18.65,782846
2100,,d,20100219,35.30,37.00,35.30,37.00,146338
2100,,d,20100218,38.90,38.90,38.90,38.90,3496
2100,,d,20100217,33.10,37.70,33.10,37.70,708886
2100,,d,20100216,32.70,35.40,32.70,34.30,85671
2100,,d,20100215,32.70,35.80,29.90,32.60,853655
2100,,d,20100214,31.60,34.50,31.60,33.00,284705
2100,,d,20100213,31.10,32.40,27.70,32.40,858465
2100,,d,20100212,31.00,33.00,29.00,29.50,573227
2100,,d,20100211,29.00,30.00,29.00,30.00,122987
2100,,d,20100210,25.80,27.60,25.20,27.60,122788
2100,,d,20100209,25.10,25.10,25.10,25.10,55016
2100,,d,20100206,0.00,0.00,0.00,22.90,0
2100,,d,20100107,0.00,0.00,0.00,22.90,0
2100,,d,20100106,0.00,22.90,22.85,22.90,39691
2100,,d,20100105,0.00,22.85,22.85,22.85,2000
2100,,d,20100104,0.00,22.55,22.55,22.55,8000
2100,,d,20100103,0.00,22.55,22.55,22.55,2000
2100,,d,20100102,0.00,0.00,0.00,22.50,0
2100,,d,20100101,0.00,22.50,22.50,22.50,5000
2100,,d,20091231,0.00,22.80,22.80,22.80,1020
2100,,d,20091230,0.00,0.00,0.00,22.60,0
2100,,d,20091229,0.00,23.00,22.60,22.60,6683
2100,,d,20091228,0.00,23.00,23.00,23.00,2000
2100,,d,20091227,0.00,23.00,21.40,23.00,63941
2100,,d,20091226,0.00,21.50,21.50,21.35,100
2100,,d,20091225,0.00,21.35,20.95,21.35,55784
2100,,d,20091224,0.00,21.90,21.90,21.20,245
2100,,d,20091223,0.00,21.20,21.20,21.20,1243
2100,,d,20091222,0.00,23.20,21.00,21.15,4983
2100,,d,20091221,0.00,20.75,19.10,21.15,4060
2100,,d,20091220,0.00,23.50,21.15,21.15,4476
2100,,d,20091219,0.00,23.50,23.50,23.50,72569
2100,,d,20091218,0.00,29.00,26.10,26.10,7787
2100,,d,20091217,0.00,30.80,27.10,29.00,2796
2100,,d,20091216,0.00,30.00,26.50,29.00,10613
2100,,d,20091215,0.00,29.20,26.60,29.00,10316
2100,,d,20091214,0.00,29.60,27.20,29.20,111905
2100,,d,20091213,0.00,29.40,26.40,29.40,199990
2100,,d,20091212,0.00,35.20,28.80,28.80,358299
2100,,d,20091211,0.00,35.00,30.10,32.00,15207
2100,,d,20091210,0.00,39.00,32.00,32.00,161000
2100,,d,20091209,0.00,35.50,35.50,35.50,1000
2100,,d,20091208,0.00,32.40,30.30,32.30,8698
2100,,d,20091207,0.00,30.20,29.00,29.50,5489
2100,,d,20091206,0.00,27.50,27.50,27.50,3210
2100,,d,20091205,0.00,0.00,0.00,27.50,0
2100,,d,20091204,0.00,27.50,25.00,27.50,8597
2100,,d,20091203,0.00,25.00,25.00,25.00,2428
2100,,d,20091202,0.00,25.00,23.00,25.00,12760
2100,,d,20091201,0.00,25.25,23.00,23.00,1043276
2100,,d,20091130,0.00,25.00,23.00,23.00,11868
2100,,d,20091129,0.00,25.00,23.00,25.00,12189
2100,,d,20091128,0.00,23.00,23.00,23.00,909
2100,,d,20091127,0.00,0.00,0.00,23.00,0
2100,,d,20091126,0.00,0.00,0.00,23.00,0
2100,,d,20091125,0.00,23.00,21.00,23.00,14485
2100,,d,20091124,0.00,23.75,21.00,21.50,229947
2100,,d,20091123,0.00,21.75,21.75,21.75,8002
2100,,d,20091122,0.00,24.00,22.00,24.00,276351
2100,,d,20091121,0.00,23.00,20.25,22.00,257620
2100,,d,20091120,0.00,27.50,22.50,22.50,80851
2100,,d,20091119,0.00,0.00,0.00,25.00,0
2100,,d,20091118,0.00,25.00,23.00,25.00,25647
2100,,d,20091116,0.00,25.00,23.00,25.00,16033
2100,,d,20091115,0.00,25.50,21.75,25.00,131663
2100,,d,20091114,0.00,24.00,22.00,24.00,8578
2100,,d,20091113,0.00,24.00,22.25,24.00,121847
2100,,d,20091112,0.00,27.00,24.50,24.50,13619
2100,,d,20091111,0.00,27.00,27.00,27.00,4006
2100,,d,20091110,0.00,27.00,27.00,27.00,6824
2100,,d,20091109,0.00,30.00,27.00,27.00,15876
2100,,d,20091108,0.00,30.00,30.00,30.00,5495
2100,,d,20091107,0.00,30.00,30.00,30.00,1731
2100,,d,20091106,0.00,30.00,30.00,30.00,2899
2100,,d,20091105,0.00,30.00,30.00,30.00,5101
2100,,d,20091104,0.00,30.00,30.00,30.00,1271
2100,,d,20091103,0.00,30.00,30.00,30.00,9331
2100,,d,20091102,0.00,30.75,30.75,30.75,1300
2100,,d,20091101,0.00,34.00,28.75,34.00,81043
2100,,d,20091031,0.00,31.00,27.00,31.00,43553
2100,,d,20091030,0.00,30.00,28.00,30.00,30868
2100,,d,20091029,0.00,29.00,27.00,29.00,20280
2100,,d,20091028,0.00,30.00,28.00,29.00,138391
2100,,d,20091027,0.00,30.00,28.00,30.00,29694
2100,,d,20091026,0.00,30.00,26.00,28.00,201827
2100,,d,20091025,0.00,28.00,28.00,28.00,12468
2100,,d,20091024,0.00,29.50,27.00,28.00,318357
2100,,d,20091023,0.00,27.00,27.00,27.00,57792
2100,,d,20091022,0.00,29.00,27.00,27.00,239704
2100,,d,20091021,0.00,29.00,27.00,27.25,39946
2100,,d,20091020,0.00,27.00,25.00,27.00,19372
2100,,d,20091019,0.00,25.00,23.00,25.00,44605
2100,,d,20091018,0.00,23.00,23.00,23.00,21944
2100,,d,20091017,0.00,0.00,0.00,743.00,0
2100,,d,20091016,0.00,0.00,0.00,743.00,0
2100,,d,20091015,0.00,0.00,0.00,743.00,0
2100,,d,20091014,0.00,0.00,0.00,743.00,0
2100,,d,20091013,0.00,0.00,0.00,743.00,0
2100,,d,20091012,0.00,0.00,0.00,743.00,0
2100,,d,20091011,0.00,0.00,0.00,743.00,0
2100,,d,20091010,0.00,0.00,0.00,743.00,0
2100,,d,20091009,0.00,0.00,0.00,743.00,0
2100,,d,20090501,0.00,0.00,0.00,743.00,0
2100,,d,20090424,0.00,743.00,668.75,743.00,35647
2100,,d,20090423,0.00,743.00,662.50,743.00,23610
2100,,d,20090422,0.00,736.00,662.50,736.00,151000
2100,,d,20090421,0.00,816.00,736.00,736.00,144935
2100,,d,20090420,0.00,817.75,817.75,817.75,500
2100,,d,20090419,0.00,908.50,826.00,908.50,100000
2100,,d,20090418,0.00,826.00,676.00,826.00,1210000
2100,,d,20090417,0.00,751.00,751.00,751.00,2000
2100,,d,20090416,0.00,682.75,558.75,682.75,169122
2100,,d,20090415,0.00,620.75,508.25,620.75,9735
2100,,d,20090414,0.00,564.50,564.50,564.50,5000
2100,,d,20090413,0.00,513.25,476.00,513.25,10000
2100,,d,20090412,0.00,466.75,382.25,466.75,21529
2100,,d,20090411,0.00,424.50,347.50,424.50,7351
2100,,d,20090404,0.00,386.00,351.00,386.00,1350000
2100,,d,20090403,0.00,351.00,287.50,351.00,107463
2100,,d,20090402,0.00,319.25,319.25,319.25,10000
2100,,d,20090401,0.00,290.25,237.75,290.25,29034
2100,,d,20090331,0.00,264.00,228.25,264.00,100408
2100,,d,20090328,0.00,253.50,253.50,253.50,1000
2100,,d,20090327,0.00,230.50,230.50,230.50,10000
2100,,d,20090326,0.00,209.75,209.75,209.75,20000
2100,,d,20090325,0.00,190.75,156.75,190.75,201000
2100,,d,20090324,0.00,173.50,142.00,173.50,15433
2100,,d,20090322,0.00,157.75,143.50,157.75,110000
2100,,d,20090321,0.00,143.50,143.50,143.50,1000
2100,,d,20090320,0.00,130.50,107.00,130.50,101000
2100,,d,20090319,0.00,118.75,97.25,118.75,154318
2100,,d,20090318,0.00,117.00,108.00,108.00,102478
2100,,d,20090317,0.00,133.00,119.75,119.75,93857
2100,,d,20090316,0.00,133.00,133.00,133.00,30000
2100,,d,20090315,0.00,134.00,134.00,134.00,5000
2100,,d,20090314,0.00,122.00,122.00,122.00,50000
2100,,d,20090313,0.00,111.00,91.00,111.00,225605
2100,,d,20090312,0.00,112.00,101.00,101.00,40825
2100,,d,20090311,0.00,112.00,101.00,112.00,166958
2100,,d,20090310,0.00,114.00,104.00,112.00,104169
2100,,d,20090309,0.00,115.50,105.00,115.50,1200
2100,,d,20090308,0.00,116.50,116.50,116.50,1000
2100,,d,20090307,0.00,106.00,87.25,106.00,152825
2100,,d,20090306,0.00,107.00,96.75,96.75,32317
2100,,d,20090304,0.00,107.50,88.00,107.50,202001
2100,,d,20090303,0.00,97.75,80.25,97.75,30053
2100,,d,20090302,0.00,89.00,73.00,89.00,123750
2100,,d,20090301,0.00,90.00,81.00,81.00,92352
2100,,d,20090228,0.00,90.00,81.00,90.00,301401
2100,,d,20090227,0.00,90.00,81.00,90.00,95103
2100,,d,20090226,0.00,90.00,81.00,90.00,202954
2100,,d,20090225,0.00,99.00,90.00,90.00,64204
2100,,d,20090224,0.00,100.00,82.75,100.00,802970
2100,,d,20090223,0.00,91.75,75.25,91.75,71742
2100,,d,20090222,0.00,83.50,68.50,83.50,47036
2100,,d,20090221,0.00,76.00,63.00,76.00,59352
2100,,d,20090220,0.00,72.00,69.75,69.75,221964
2100,,d,20090219,0.00,77.25,63.25,77.25,103327
2100,,d,20090218,0.00,78.00,70.25,70.25,79492
2100,,d,20090217,0.00,86.00,78.00,78.00,254981
2100,,d,20090216,0.00,86.50,71.00,86.50,113714
2100,,d,20090215,0.00,95.85,78.75,78.75,2340927
2100,,d,20090214,0.00,87.35,71.75,87.35,148342
2100,,d,20090213,0.00,79.60,65.50,79.60,1239873
2100,,d,20090212,0.00,72.60,66.00,72.60,34240
2100,,d,20090211,0.00,66.35,66.35,66.35,12147
2100,,d,20090210,0.00,60.60,50.00,60.60,2912157
2100,,d,20090209,0.00,55.35,45.75,55.35,973577
2100,,d,20090206,0.00,50.60,41.40,50.60,1058293
2100,,d,20090205,0.00,52.70,46.00,46.00,207811
2100,,d,20090204,0.00,48.00,48.00,48.00,36642
2100,,d,20090203,0.00,43.70,40.00,43.70,60100
2100,,d,20090202,0.00,39.80,39.80,39.80,141600
2100,,d,20090201,0.00,36.20,36.20,36.20,2000
2100,,d,20090131,0.00,33.00,33.00,33.00,28258
2100,,d,20090130,0.00,33.00,30.00,30.00,32560
2100,,d,20090129,0.00,32.00,26.20,30.00,2449196
2100,,d,20090128,0.00,32.60,26.80,29.10,566565
2100,,d,20090126,0.00,29.70,27.00,29.70,1184416
2100,,d,20090125,0.00,30.60,27.00,27.00,5062396
2100,,d,20090124,0.00,33.90,27.90,27.90,2322232
2100,,d,20090123,0.00,30.90,30.90,30.90,179610
2100,,d,20090119,0.00,30.80,28.00,28.10,262572
2100,,d,20090118,0.00,31.40,28.00,28.00,374315
2100,,d,20090117,0.00,31.40,28.60,28.60,27000
2100,,d,20090116,0.00,28.60,26.00,28.60,168474
2100,,d,20090115,0.00,28.00,26.00,26.00,3012
2100,,d,20090111,0.00,33.00,29.00,29.00,671222
2100,,d,20090110,0.00,30.00,30.00,30.00,42232
2100,,d,20090109,0.00,32.00,30.00,30.00,18425
2100,,d,20090103,0.00,30.80,25.20,30.80,9338285
2100,,d,20090102,0.00,29.00,27.00,28.00,22684
2100,,d,20090101,0.00,28.00,25.00,27.00,1228
2100,,d,20081231,0.00,25.50,24.00,25.50,7264
2100,,d,20081230,0.00,24.00,24.00,24.00,1000
2100,,d,20081228,0.00,22.00,22.00,22.00,1000
2100,,d,20081227,0.00,20.00,18.50,20.00,2000
2100,,d,20081226,0.00,18.40,18.40,18.40,1000
2100,,d,20081225,0.00,17.00,17.00,17.00,1000
2100,,d,20081224,0.00,16.00,16.00,16.00,1000
2100,,d,20081223,0.00,15.40,15.40,15.40,1000
2100,,d,20081222,0.00,14.00,14.00,14.00,2000
2100,,d,20081221,0.00,15.45,15.45,15.45,1000
2100,,d,20081220,0.00,14.10,14.05,14.05,3000
2100,,d,20081219,0.00,14.90,14.90,14.90,1111
2100,,d,20081218,0.00,16.55,16.55,16.55,1000
2100,,d,20081217,0.00,15.10,15.10,15.10,1000
2100,,d,20081215,0.00,15.05,15.05,15.05,1000
2100,,d,20081213,0.00,15.85,15.85,15.85,1000
2100,,d,20081212,0.00,17.60,17.60,17.60,8099316
2100,,d,20081208,0.00,16.00,16.00,16.00,12121
2100,,d,20081207,0.00,14.55,14.55,14.55,3602
2100,,d,20081206,0.00,13.25,13.25,13.25,1500
2100,,d,20081205,0.00,12.05,11.00,12.05,10667659
2100,,d,20081109,0.00,11.00,11.00,11.00,200000
2100,,d,20081028,0.00,11.50,11.50,10.50,5000
2100,,d,20081018,0.00,10.75,10.75,10.75,5000
2100,,d,20081011,0.00,12.75,12.75,11.75,1
2100,,d,20081010,0.00,11.75,11.75,11.75,2000
2100,,d,20081009,0.00,12.75,12.75,12.75,5000
2100,,d,20080919,0.00,39.00,36.25,39.00,105000
2100,,d,20080918,0.00,36.25,36.25,36.25,68688
2100,,d,20080916,0.00,33.00,33.00,33.00,4027892
2100,,d,20080915,0.00,30.00,30.00,30.00,85700
2100,,d,20080914,0.00,31.00,28.00,28.25,21600
2100,,d,20080913,0.00,31.00,26.25,31.00,2546
2100,,d,20080912,0.00,29.00,29.00,29.00,1000
2100,,d,20080910,0.00,39.20,32.10,32.10,2653
2100,,d,20080909,0.00,35.65,35.65,35.65,5000
2100,,d,20080827,0.00,47.95,39.50,39.60,711111
2100,,d,20080826,0.00,43.85,43.85,43.85,6666
2100,,d,20080825,0.00,39.90,36.30,39.90,6280124
2100,,d,20080824,0.00,36.30,36.30,36.30,10000
2100,,d,20080823,0.00,33.00,33.00,33.00,847
2100,,d,20080818,0.00,38.00,35.00,35.00,37857
2100,,d,20080817,0.00,38.00,38.00,38.00,541
2100,,d,20080816,0.00,38.00,38.00,38.00,1454
2100,,d,20080814,0.00,38.50,35.00,38.00,5000
2100,,d,20080813,0.00,35.00,35.00,35.00,10000
2100,,d,20080802,0.00,35.00,35.00,35.00,600
2100,,d,20080730,0.00,42.75,36.00,36.00,10500
2100,,d,20080727,0.00,47.25,38.75,39.00,26500
2100,,d,20080726,0.00,44.00,43.00,43.00,205000
2100,,d,20080713,0.00,40.50,40.50,40.50,1602000
2100,,d,20080712,0.00,45.00,45.00,45.00,12500
2100,,d,20080711,0.00,50.00,43.25,50.00,3475400
2100,,d,20080709,0.00,48.00,40.00,48.00,12500
2100,,d,20080708,0.00,48.00,40.50,44.00,2581501
2100,,d,20080707,0.00,46.75,43.25,45.00,4913842
2100,,d,20080706,0.00,48.00,39.75,48.00,388313
2100,,d,20080705,0.00,44.00,44.00,44.00,962945
2100,,d,20080704,0.00,48.75,48.75,48.75,240000
2100,,d,20080703,0.00,65.75,54.00,54.00,137000
2100,,d,20080702,0.00,61.75,50.75,60.00,3116652
2100,,d,20080701,0.00,56.25,46.25,56.25,2252220
2100,,d,20080630,0.00,62.25,51.25,51.25,5487257
2100,,d,20080629,0.00,69.25,56.75,56.75,1917613
2100,,d,20080628,0.00,71.00,63.00,63.00,1985437
2100,,d,20080627,0.00,70.00,57.50,70.00,358674
2100,,d,20080626,0.00,63.75,63.75,63.75,1400
2100,,d,20080625,0.00,63.25,51.75,60.00,3594536
2100,,d,20080624,0.00,70.00,57.50,57.50,1001000
2100,,d,20080623,0.00,63.75,52.25,63.75,1603998
2100,,d,20080622,0.00,58.00,54.00,58.00,2100
2100,,d,20080621,0.00,59.75,50.00,59.75,3847702
2100,,d,20080620,0.00,55.50,51.00,55.50,1733783
2100,,d,20080619,0.00,60.00,50.50,50.50,290000
2100,,d,20080618,0.00,56.00,56.00,56.00,1000
2100,,d,20080617,0.00,57.00,48.75,57.00,1475303
2100,,d,20080616,0.00,55.00,49.50,54.00,1127000
2100,,d,20080615,0.00,57.75,48.00,54.75,811000
2100,,d,20080614,0.00,53.25,44.00,53.25,1050838
2100,,d,20080613,0.00,48.75,40.25,48.75,2452166
2100,,d,20080612,0.00,44.50,37.00,44.50,1310667
2100,,d,20080611,0.00,40.50,37.00,40.50,250445
2100,,d,20080610,0.00,40.00,37.00,37.00,365500
2100,,d,20080609,0.00,40.00,38.00,40.00,167000
2100,,d,20080608,0.00,45.00,41.00,41.00,337711
2100,,d,20080607,0.00,43.50,43.50,43.50,213150
2100,,d,20080606,0.00,44.50,41.50,41.50,889082
2100,,d,20080605,0.00,46.75,38.25,46.00,1259067
2100,,d,20080604,0.00,42.50,38.75,42.50,15000
2100,,d,20080603,0.00,38.75,32.00,38.75,1888495
2100,,d,20080601,0.00,35.25,29.25,35.25,307525
2100,,d,20080531,0.00,32.25,26.75,32.25,19489477
2100,,d,20080530,0.00,29.50,24.50,29.50,7456688
2100,,d,20080529,0.00,27.00,22.50,27.00,176297
2100,,d,20080528,0.00,30.25,24.75,24.75,360206
2100,,d,20080527,0.00,28.50,24.25,27.50,2318652
2100,,d,20080526,0.00,27.75,24.25,26.75,151712
2100,,d,20080525,0.00,27.25,24.75,26.75,567638
2100,,d,20080524,0.00,27.50,25.25,27.00,909864
2100,,d,20080523,0.00,33.25,27.25,27.50,1781758
2100,,d,20080522,0.00,31.75,27.75,30.25,221955
2100,,d,20080521,0.00,35.25,30.75,30.75,743813
2100,,d,20080520,0.00,35.00,31.50,34.00,471283
2100,,d,20080519,0.00,36.00,31.00,35.00,1021815
2100,,d,20080518,0.00,36.00,29.75,34.00,388333
2100,,d,20080517,0.00,36.00,32.50,33.00,317792
2100,,d,20080516,0.00,36.00,29.75,36.00,100617
2100,,d,20080515,0.00,35.50,32.00,33.00,45971
2100,,d,20080514,0.00,35.50,31.00,35.50,156973
2100,,d,20080513,0.00,36.00,32.50,32.50,263752
2100,,d,20080512,0.00,37.00,30.75,36.00,112777
2100,,d,20080511,0.00,34.00,34.00,34.00,500
2100,,d,20080510,0.00,32.50,32.50,32.50,541
2100,,d,20080509,0.00,31.75,27.00,30.00,7853623
2100,,d,20080508,0.00,29.00,25.00,29.00,3098497
2100,,d,20080505,0.00,27.75,23.00,27.75,10629191
2100,,d,20080502,0.00,25.25,21.25,25.25,4246190
2100,,d,20080501,0.00,23.25,19.50,23.25,2178399
2100,,d,20080430,0.00,23.00,21.25,21.25,303000
2100,,d,20080429,0.00,22.25,21.00,22.25,1262232
2100,,d,20080428,0.00,24.00,20.00,20.25,11318896
2100,,d,20080427,0.00,23.00,19.75,22.00,776957
2100,,d,20080426,0.00,23.50,21.75,21.75,1104193
2100,,d,20080424,0.00,24.00,20.75,24.00,434995
2100,,d,20080423,0.00,23.00,21.00,23.00,354094
2100,,d,20080422,0.00,25.25,21.00,21.00,29349
2100,,d,20080421,0.00,25.00,22.50,23.00,7175844
2100,,d,20080420,0.00,25.00,25.00,25.00,472818
2100,,d,20080419,0.00,27.75,27.75,27.75,255863
2100,,d,20080418,0.00,30.75,25.25,30.75,4816746
2100,,d,20080417,0.00,29.00,26.00,28.00,956490
2100,,d,20080416,0.00,31.00,28.75,28.75,656769
2100,,d,20080415,0.00,35.00,31.75,31.75,914539
2100,,d,20080414,0.00,39.00,35.25,35.25,450544
2100,,d,20080413,0.00,45.00,39.00,39.00,550782
2100,,d,20080412,0.00,48.00,43.25,43.25,120119
2100,,d,20080411,0.00,53.00,48.00,48.00,89761
2100,,d,20080410,0.00,59.00,53.25,53.25,128767
2100,,d,20080409,0.00,61.00,57.00,59.00,113088
2100,,d,20080407,0.00,61.00,61.00,61.00,300
2100,,d,20080406,0.00,55.50,45.50,55.50,70687
2100,,d,20080405,0.00,56.00,50.50,50.50,122025
2100,,d,20080404,0.00,57.00,56.00,56.00,7671
2100,,d,20080403,0.00,57.00,55.00,57.00,9964
2100,,d,20080402,0.00,57.00,55.00,55.00,30524
2100,,d,20080401,0.00,55.00,54.00,55.00,31830
2100,,d,20080331,0.00,57.00,55.00,55.00,59651
2100,,d,20080330,0.00,57.00,53.00,57.00,65417
2100,,d,20080329,0.00,54.00,53.00,53.00,22485
2100,,d,20080328,0.00,55.00,54.00,54.00,11319
2100,,d,20080327,0.00,56.00,55.00,55.00,35118
2100,,d,20080326,0.00,56.00,52.25,55.00,165333
2100,,d,20080325,0.00,53.00,52.00,53.00,41898
2100,,d,20080324,0.00,52.00,52.00,52.00,89616
2100,,d,20080323,0.00,57.00,52.00,52.00,739216
2100,,d,20080318,0.00,64.00,57.75,57.75,399870
2100,,d,20080317,0.00,64.00,64.00,64.00,35191
2100,,d,20080316,0.00,68.00,64.00,64.00,196516
2100,,d,20080315,0.00,68.75,63.00,68.75,21136
2100,,d,20080313,0.00,68.00,67.00,67.00,22378
2100,,d,20080301,0.00,66.00,64.00,64.00,37213
2100,,d,20080229,0.00,62.75,62.75,68.00,200
2100,,d,20080227,0.00,68.00,56.00,68.00,238484
2100,,d,20080225,0.00,64.50,58.00,62.00,212801
2100,,d,20080224,0.00,76.25,62.75,64.00,32948
2100,,d,20080223,0.00,69.50,69.50,69.50,6000
2100,,d,20080222,0.00,77.00,67.00,77.00,9883
2100,,d,20080221,0.00,77.00,70.00,70.00,6860
2100,,d,20080219,0.00,70.75,58.50,70.75,20021
2100,,d,20080218,0.00,64.50,57.25,64.50,277410
2100,,d,20080217,0.00,58.75,58.75,58.75,55000
2100,,d,20080214,0.00,63.00,63.00,63.00,500
2100,,d,20080213,0.00,69.75,69.75,69.75,500
2100,,d,20080212,0.00,77.50,77.00,77.50,23711
2100,,d,20080211,0.00,70.50,58.00,70.50,25694
2100,,d,20080210,0.00,71.75,58.75,64.25,223416
2100,,d,20080209,0.00,70.00,65.25,65.25,318004
2100,,d,20080208,0.00,75.00,69.50,69.50,232205
2100,,d,20080206,0.00,78.00,68.25,68.25,3475
2100,,d,20080205,0.00,74.75,72.00,72.00,1299
2100,,d,20080204,0.00,75.00,71.50,71.50,9500
2100,,d,20080203,0.00,79.00,79.00,79.00,200
2100,,d,20080202,0.00,92.50,76.50,87.75,39433
2100,,d,20080201,0.00,85.00,78.75,84.75,128314
2100,,d,20080131,0.00,87.50,72.00,87.50,60655
2100,,d,20080130,0.00,79.75,65.25,79.75,60807
2100,,d,20080129,0.00,72.75,61.25,72.50,74132
2100,,d,20080128,0.00,66.75,58.50,66.75,76000
2100,,d,20080127,0.00,72.50,64.00,64.25,114968
2100,,d,20080126,0.00,71.00,58.50,71.00,61258
2100,,d,20080125,0.00,64.75,64.75,64.75,1000
2100,,d,20080124,0.00,59.00,59.00,59.00,1000
2100,,d,20080123,0.00,59.00,53.25,59.00,1217
2100,,d,20080122,0.00,54.00,54.00,54.00,1000
2100,,d,20080120,0.00,60.00,60.00,60.00,1633
2100,,d,20080118,0.00,55.00,55.00,60.00,1
2100,,d,20080117,0.00,68.50,59.50,60.00,6300
2100,,d,20080115,0.00,66.00,66.00,66.00,17144
2100,,d,20080114,0.00,66.50,64.00,66.50,20302
2100,,d,20080113,0.00,62.50,62.50,62.50,17100
2100,,d,20080112,0.00,72.75,64.75,69.00,128100
2100,,d,20080111,0.00,66.25,54.25,66.25,44100
2100,,d,20080110,0.00,68.00,60.00,60.25,25504
2100,,d,20080109,0.00,64.50,64.50,64.50,225
2100,,d,20080108,0.00,66.75,61.00,64.50,124970
2100,,d,20080107,0.00,67.75,59.50,67.75,172920
2100,,d,20080106,0.00,66.00,64.00,66.00,34797
2100,,d,20080102,0.00,82.00,68.00,68.00,278001
2100,,d,20071230,0.00,74.75,70.00,74.75,2500
2100,,d,20071227,0.00,74.75,74.75,74.75,1
2100,,d,20071225,0.00,74.75,71.25,74.75,8500
2100,,d,20071224,0.00,75.00,71.00,74.75,3000
2100,,d,20071223,0.00,71.00,68.25,68.25,2592
2100,,d,20071222,0.00,74.50,74.25,74.50,5010
2100,,d,20071217,0.00,87.75,73.50,82.25,61130
2100,,d,20071216,0.00,81.50,74.50,81.50,32100
2100,,d,20071215,0.00,74.50,74.50,74.50,501
2100,,d,20071213,0.00,75.00,65.00,71.50,1625
2100,,d,20071212,0.00,81.75,69.25,71.00,70010
2100,,d,20071211,0.00,74.50,72.00,74.50,4806
2100,,d,20071210,0.00,74.75,74.50,74.75,1291
2100,,d,20071209,0.00,79.00,70.00,70.00,62583
2100,,d,20071208,0.00,73.00,71.00,73.00,1720
2100,,d,20071205,0.00,75.50,75.50,75.50,3123
2100,,d,20071204,0.00,76.50,63.50,70.00,19025
2100,,d,20071203,0.00,76.00,70.00,70.00,34581
2100,,d,20071202,0.00,76.75,68.25,74.25,8170
2100,,d,20071201,0.00,73.25,73.25,73.25,7507
2100,,d,20071130,0.00,75.00,73.25,73.25,42750
2100,,d,20071129,0.00,81.25,70.25,81.25,100600
2100,,d,20071128,0.00,74.00,74.00,74.00,1000
2100,,d,20071127,0.00,74.00,70.00,74.00,560611
2100,,d,20071126,0.00,74.75,74.00,74.00,2010
2100,,d,20071125,0.00,76.00,72.00,75.75,432399
2110,,d,20120204,31.90,31.90,31.90,31.90,696999
2110,,d,20120203,29.90,29.90,29.00,29.00,875103
2110,,d,20120202,29.90,29.90,26.30,27.20,1406611
2110,,d,20120201,30.00,33.00,27.10,27.20,2176256
2110,,d,20120131,31.00,34.10,28.00,30.00,1081590
2110,,d,20120130,30.00,31.90,29.40,31.00,977107
2110,,d,20120129,31.90,31.90,29.00,29.00,1083188
2110,,d,20120128,31.90,35.40,29.00,29.00,1313010
2110,,d,20120127,28.70,33.00,28.70,32.20,1271179
2110,,d,20120126,30.00,30.00,30.00,30.00,4720
2110,,d,20120125,0.00,0.00,0.00,0.00,0
2110,,d,20120124,27.80,30.10,27.00,30.00,642610
2110,,d,20120123,31.60,34.60,28.50,29.90,712365
2110,,d,20120122,35.70,35.70,31.50,31.50,174533
2110,,d,20120121,35.60,35.60,33.80,34.50,142345
2110,,d,20120120,29.80,35.90,29.80,35.90,131240
2110,,d,20120119,0.00,0.00,0.00,0.00,0
2110,,d,20120118,29.60,33.00,29.60,33.00,214400
2110,,d,20120117,30.00,30.00,30.00,30.00,33333
2110,,d,20120116,27.70,30.20,27.10,30.20,212807
2110,,d,20120115,29.60,29.60,27.50,27.50,75432
2110,,d,20120114,23.55,27.60,23.55,27.60,142416
2110,,d,20120113,25.50,25.90,23.15,25.90,240715
2110,,d,20120112,25.60,25.60,23.20,25.60,127217
2110,,d,20120111,26.80,30.00,25.60,25.60,616850
2110,,d,20120110,27.30,27.30,27.30,27.30,308099
2110,,d,20120109,26.10,28.70,23.75,27.30,650713
2110,,d,20120108,24.30,26.80,24.30,26.10,520546
2110,,d,20120107,25.00,28.20,23.80,24.40,198416
2110,,d,20120106,0.00,0.00,0.00,0.00,0
2110,,d,20120105,22.85,27.50,22.85,26.10,131266
2110,,d,20120104,24.60,25.40,22.55,25.20,215168
2110,,d,20120103,24.95,24.95,24.95,24.95,11225
2110,,d,20120102,30.70,32.10,27.20,27.20,57060
2110,,d,20120101,30.70,30.70,30.00,30.00,43058
2110,,d,20111231,28.10,28.10,28.10,28.10,27738
2110,,d,20111230,25.20,29.10,25.20,29.10,38804
2110,,d,20111229,26.90,26.90,26.90,26.90,9652
2110,,d,20111228,30.00,30.00,27.30,29.50,51877
2110,,d,20111227,33.70,33.70,30.20,30.20,24523
2110,,d,20111226,28.30,33.80,28.30,33.40,34952
2110,,d,20111225,31.10,31.10,30.80,30.80,22158
2110,,d,20111224,0.00,0.00,0.00,0.00,0
2110,,d,20111223,28.70,28.70,28.70,28.70,17831
2110,,d,20111222,25.50,26.20,25.50,26.20,27570
2110,,d,20111221,0.00,0.00,0.00,0.00,0
2110,,d,20111220,0.00,0.00,0.00,0.00,0
2110,,d,20111219,25.80,27.20,23.60,24.45,48932
2110,,d,20111218,24.15,25.50,24.15,25.50,21086
2110,,d,20111217,26.10,26.20,26.10,26.20,28414
2110,,d,20111216,0.00,0.00,0.00,0.00,0
2110,,d,20111215,28.80,28.80,26.20,28.80,71436
2110,,d,20111214,0.00,0.00,0.00,0.00,0
2110,,d,20111213,0.00,0.00,0.00,0.00,0
2110,,d,20111212,28.60,28.60,27.60,27.60,2226
2110,,d,20111211,28.00,28.00,28.00,28.00,41525
2110,,d,20111210,33.30,33.30,30.80,30.80,18431
2110,,d,20111209,30.90,30.90,30.90,30.90,32189
2110,,d,20111208,30.80,30.80,30.80,30.80,8488
2110,,d,20111207,0.00,0.00,0.00,0.00,0
2110,,d,20111206,28.60,33.90,28.60,33.90,50940
2110,,d,20111205,26.50,30.90,26.50,30.90,57488
2110,,d,20111204,0.00,0.00,0.00,0.00,0
2110,,d,20111203,0.00,0.00,0.00,0.00,0
2110,,d,20111202,25.90,28.50,25.90,28.50,100500
2110,,d,20111201,28.00,28.00,28.00,0.00,499
2110,,d,20111130,26.00,26.00,26.00,26.00,111111
2110,,d,20111129,0.00,0.00,0.00,0.00,0
2110,,d,20111128,0.00,0.00,0.00,0.00,0
2110,,d,20111127,21.60,23.65,21.60,23.65,172665
2110,,d,20111126,19.15,21.50,19.15,21.50,83442
2110,,d,20111125,0.00,0.00,0.00,0.00,0
2110,,d,20111124,20.65,20.65,20.65,20.65,10428
2110,,d,20111123,0.00,0.00,0.00,0.00,0
2110,,d,20111122,22.15,22.15,22.10,22.15,11371
2110,,d,20111121,20.45,20.45,18.40,20.20,11846
2110,,d,20111120,20.30,20.30,20.30,20.30,4839
2110,,d,20111119,20.65,20.65,20.65,20.65,4030
2110,,d,20111118,23.75,23.75,21.95,21.95,11599
2110,,d,20111117,25.60,25.60,25.60,0.00,836
2110,,d,20111116,24.10,24.10,24.10,24.10,7428
2110,,d,20111115,27.00,27.00,23.45,23.45,27608
2110,,d,20111114,28.20,28.20,25.00,25.50,44691
2110,,d,20111113,28.90,28.90,24.95,27.10,152438
2110,,d,20111112,27.70,27.70,27.70,27.70,6780
2110,,d,20111111,26.20,28.20,26.20,27.50,73629
2110,,d,20111110,25.80,25.80,25.70,25.80,63320
2110,,d,20111109,0.00,0.00,0.00,0.00,0
2110,,d,20111108,25.10,25.30,25.10,25.30,50505
2110,,d,20111107,27.60,27.60,26.60,27.60,40461
2110,,d,20111106,29.20,29.40,29.20,29.20,55557
2110,,d,20111105,31.50,31.50,31.50,31.50,33206
2110,,d,20111104,30.40,34.90,30.30,34.90,221894
2110,,d,20111103,34.30,34.30,33.40,33.40,53423
2110,,d,20111102,10.00,37.10,10.00,37.10,80068
2110,,d,20111101,12.95,12.95,12.70,10.00,590048
2110,,d,20111031,13.25,13.25,12.80,12.80,103058
2110,,d,20111030,12.30,13.05,12.15,13.00,7130867
2110,,d,20111029,14.50,14.80,12.25,12.30,1137967
2110,,d,20111028,14.80,16.00,13.40,13.50,427965
2110,,d,20111027,14.00,16.85,14.00,14.85,164567
2110,,d,20111026,0.00,0.00,0.00,0.00,0
2110,,d,20111025,17.15,17.15,15.45,15.45,7398446
2110,,d,20111024,0.00,0.00,0.00,0.00,0
2110,,d,20111023,0.00,0.00,0.00,0.00,0
2110,,d,20111022,0.00,0.00,0.00,0.00,0
2110,,d,20111021,0.00,0.00,0.00,0.00,0
2110,,d,20111020,0.00,0.00,0.00,0.00,0
2110,,d,20111019,0.00,0.00,0.00,0.00,0
2110,,d,20111018,0.00,0.00,0.00,0.00,0
2110,,d,20111017,0.00,0.00,0.00,0.00,0
2110,,d,20111016,0.00,0.00,0.00,0.00,0
2110,,d,20111012,0.00,0.00,0.00,0.00,0
2110,,d,20101205,15.50,17.15,15.00,17.15,1925537
2110,,d,20101204,15.75,15.75,15.75,15.75,6964
2110,,d,20101203,15.50,15.75,15.50,15.75,58167
2110,,d,20101202,15.35,15.35,15.00,15.00,20302
2110,,d,20101201,14.10,15.50,14.10,15.50,46428
2110,,d,20101123,15.80,15.80,13.20,14.30,170241
2110,,d,20101122,15.50,15.50,13.45,14.40,255720
2110,,d,20101121,15.40,15.40,14.75,14.75,23896
2110,,d,20101120,0.00,0.00,0.00,0.00,0
2110,,d,20101119,0.00,0.00,0.00,0.00,0
2110,,d,20101118,0.00,0.00,0.00,0.00,0
2110,,d,20101117,0.00,0.00,0.00,0.00,0
2110,,d,20101116,0.00,0.00,0.00,0.00,0
2110,,d,20101115,0.00,0.00,0.00,0.00,0
2110,,d,20101114,0.00,0.00,0.00,0.00,0
2110,,d,20101113,0.00,0.00,0.00,0.00,0
2110,,d,20101112,16.45,17.40,15.60,15.60,59733
2110,,d,20101111,0.00,0.00,0.00,0.00,0
2110,,d,20101110,17.35,17.35,16.00,16.00,166665
2110,,d,20101109,16.00,17.25,14.95,16.00,64107
2110,,d,20101108,16.50,16.50,16.30,16.50,55032
2110,,d,20101107,13.55,15.95,13.55,15.95,69488
2110,,d,20101106,0.00,0.00,0.00,0.00,0
2110,,d,20101105,0.00,0.00,0.00,0.00,0
2110,,d,20101104,14.50,14.50,14.50,14.50,100000
2110,,d,20101103,14.75,15.60,14.75,15.60,31846
2110,,d,20101102,14.00,14.30,14.00,14.30,18019
2110,,d,20101101,14.15,15.40,13.70,14.45,1505726
2110,,d,20101031,12.90,14.00,12.90,14.00,647006
2110,,d,20101030,14.25,14.55,14.15,14.25,37135
2110,,d,20101029,0.00,0.00,0.00,0.00,0
2110,,d,20101028,14.15,14.15,14.15,14.15,41495
2110,,d,20101027,14.75,14.75,14.75,14.75,23752
2110,,d,20101026,15.00,16.50,14.00,15.55,69649
2110,,d,20101025,15.00,15.00,15.00,15.00,600000
2110,,d,20101024,15.15,15.20,15.15,15.20,14642
2110,,d,20101023,0.00,0.00,0.00,0.00,0
2110,,d,20101022,14.80,15.60,13.25,15.05,117977
2110,,d,20101021,15.65,15.65,13.55,14.65,70820
2110,,d,20101020,15.00,15.00,15.00,15.00,511977
2110,,d,20101019,0.00,0.00,0.00,0.00,0
2110,,d,20101018,14.00,15.25,14.00,15.25,809632
2110,,d,20101017,13.50,15.50,13.50,13.90,97154
2110,,d,20101016,14.50,16.50,13.55,14.50,46748084
2110,,d,20101015,15.00,15.40,13.50,15.00,173188
2110,,d,20101014,15.00,15.00,15.00,15.00,581213
2110,,d,20101013,15.00,16.30,13.55,15.00,151789
2110,,d,20101012,13.10,15.00,13.10,15.00,434771
2110,,d,20101011,13.10,13.80,13.10,13.80,20395
2110,,d,20101010,0.00,0.00,0.00,0.00,0
2110,,d,20101009,13.75,14.00,13.75,14.00,10914
2110,,d,20101008,13.50,16.10,13.50,13.70,1103372
2110,,d,20101007,14.65,14.70,14.50,14.70,20358
2110,,d,20101006,0.00,0.00,0.00,0.00,0
2110,,d,20101005,0.00,0.00,0.00,0.00,0
2110,,d,20101004,13.65,14.70,13.65,14.70,27980
2110,,d,20101003,13.45,14.40,12.70,13.40,1218164
2110,,d,20101002,14.90,14.95,13.55,13.75,37426
2110,,d,20101001,14.40,15.95,13.15,15.00,3233115
2110,,d,20100930,15.95,15.95,13.05,14.50,1124234
2110,,d,20100929,14.50,14.50,14.20,0.00,2275
2110,,d,20100928,14.15,15.00,13.05,14.50,757995
2110,,d,20100927,13.85,14.90,12.45,14.50,43281
2110,,d,20100926,0.00,0.00,0.00,0.00,0
2110,,d,20100925,13.75,13.75,13.75,13.75,119324
2110,,d,20100924,13.55,14.75,12.20,12.50,186674
2110,,d,20100923,14.80,14.90,13.45,13.50,33010
2110,,d,20100922,16.55,16.55,14.95,14.95,23303
2110,,d,20100921,16.00,17.60,16.00,16.60,7011222
2110,,d,20100920,0.00,0.00,0.00,0.00,0
2110,,d,20100919,16.85,16.85,16.00,16.00,11172
2110,,d,20100918,17.00,17.00,16.90,16.95,14681
2110,,d,20100917,18.75,18.75,18.75,18.75,74137
2110,,d,20100916,0.00,0.00,0.00,0.00,0
2110,,d,20100915,20.80,20.80,20.80,20.80,3000
2110,,d,20100914,18.95,18.95,18.95,18.95,235520
2110,,d,20100913,16.10,17.25,14.15,17.25,539833
2110,,d,20100912,0.00,0.00,0.00,0.00,0
2110,,d,20100911,0.00,0.00,0.00,0.00,0
2110,,d,20100910,0.00,0.00,0.00,0.00,0
2110,,d,20100909,0.00,0.00,0.00,0.00,0
2110,,d,20100908,0.00,0.00,0.00,0.00,0
2110,,d,20100907,15.70,15.70,15.70,15.70,400001
2110,,d,20100906,15.15,15.70,13.65,15.70,37222
2110,,d,20100905,15.05,16.00,15.05,15.05,22232
2110,,d,20100904,14.70,16.50,14.45,16.50,15484678
2110,,d,20100903,16.05,18.00,16.05,16.05,414826
2110,,d,20100902,17.30,17.50,15.70,17.50,36544
2110,,d,20100901,17.45,17.95,15.60,17.40,412596
2110,,d,20100831,0.00,0.00,0.00,0.00,0
2110,,d,20100830,15.00,17.30,15.00,17.30,207035
2110,,d,20100829,15.80,15.80,15.80,15.80,2324
2110,,d,20100828,16.50,17.80,15.40,15.40,41768
2110,,d,20100827,17.50,17.50,16.20,16.20,10279
2110,,d,20100826,15.70,18.00,15.70,18.00,22083
2110,,d,20100825,17.05,17.05,17.05,17.05,3546
2110,,d,20100824,17.50,19.05,17.50,18.95,10511480
2110,,d,20100823,15.80,17.35,15.80,17.35,1002000
2110,,d,20100822,15.85,16.50,13.60,15.80,554150
2110,,d,20100821,15.30,17.85,15.00,15.00,140369
2110,,d,20100820,17.95,17.95,16.30,16.30,370962
2110,,d,20100819,15.40,18.00,15.10,18.00,2349000
2110,,d,20100818,17.60,19.80,16.20,16.65,34008
2110,,d,20100817,18.00,18.00,18.00,18.00,100001
2110,,d,20100816,17.35,17.80,17.35,17.80,9909
2110,,d,20100815,0.00,0.00,0.00,0.00,0
2110,,d,20100814,18.00,18.00,16.70,16.70,313020
2110,,d,20100813,16.70,16.70,16.70,16.70,22455
2110,,d,20100812,17.00,17.00,16.15,16.15,15465
2110,,d,20100811,15.80,17.60,14.50,17.60,6389428
2110,,d,20100810,17.00,18.00,16.00,16.00,115351
2110,,d,20100809,17.90,19.70,16.30,17.35,5550629
2110,,d,20100808,16.70,18.00,15.20,18.00,2309263
2110,,d,20100807,16.30,17.80,16.30,16.65,898271
2110,,d,20100806,16.20,19.60,16.20,16.25,23973657
2110,,d,20100805,18.00,18.00,18.00,18.00,422620
2110,,d,20100804,19.20,20.70,17.15,20.00,1121809
2110,,d,20100803,20.40,20.60,17.00,19.00,61174
2110,,d,20100802,17.40,19.30,15.80,18.80,78283701
2110,,d,20100801,18.00,19.25,15.75,17.55,18270801
2110,,d,20100731,16.90,17.50,15.50,17.50,152110
2110,,d,20100730,16.80,18.00,16.80,17.00,3518326
2110,,d,20100729,18.00,19.80,16.20,16.45,7407407
2110,,d,20100728,21.40,21.40,18.00,18.00,5253
2110,,d,20100727,19.50,19.80,19.50,19.80,7000
2110,,d,20100726,16.50,18.10,16.50,18.10,31324
2110,,d,20100725,16.30,18.30,15.00,16.50,15724243
2110,,d,20100724,16.65,16.65,13.70,16.65,96019
2110,,d,20100723,16.50,18.15,14.90,15.15,5502733
2110,,d,20100722,16.50,16.50,15.00,16.50,2972475
2110,,d,20100721,16.00,16.00,13.15,15.00,5466357
2110,,d,20100720,15.00,17.60,14.50,14.55,4959428
2110,,d,20100719,17.05,17.05,14.80,16.05,79332
2110,,d,20100718,16.00,16.00,16.00,16.00,500000
2110,,d,20100717,15.75,15.75,15.00,15.75,3650182
2110,,d,20100716,16.55,17.45,14.35,14.35,610021
2110,,d,20100715,15.95,15.95,13.10,15.95,3225389
2110,,d,20100714,17.45,17.45,14.45,14.50,49833
2110,,d,20100713,17.55,17.90,15.00,15.90,782903
2110,,d,20100712,16.50,16.50,16.50,16.50,1099842
2110,,d,20100711,16.50,18.05,15.05,18.05,41364
2110,,d,20100710,16.45,16.75,16.45,16.45,7207
2110,,d,20100709,17.30,17.30,16.55,17.30,45730
2110,,d,20100708,16.05,18.95,16.05,18.25,1618607
2110,,d,20100707,17.75,17.80,16.90,17.80,319951
2110,,d,20100706,17.00,18.45,15.20,16.20,2289175
2110,,d,20100705,17.60,18.50,16.80,16.80,295989
2110,,d,20100704,18.70,18.70,17.00,18.00,2118473
2110,,d,20100703,20.00,20.00,17.70,18.70,278955
2110,,d,20100702,18.05,20.35,16.95,19.65,8405646
2110,,d,20100701,17.75,18.80,17.75,18.80,2871711
2110,,d,20100630,17.80,19.50,17.80,19.50,4352581
2110,,d,20100629,17.50,19.05,17.50,19.05,5483094
2110,,d,20100628,18.20,20.00,18.20,19.00,4213502
2110,,d,20100627,21.50,22.35,19.65,19.65,6596090
2110,,d,20100626,19.95,21.80,19.85,21.80,1208474
2110,,d,20100624,17.30,20.10,17.30,20.10,7246987
2110,,d,20100623,20.30,22.55,18.65,18.65,6257005
2110,,d,20100622,20.00,20.55,18.50,20.55,4664386
2110,,d,20100621,19.75,23.15,19.75,20.25,4201353
2110,,d,20100620,20.70,22.80,18.90,21.05,4712210
2110,,d,20100619,20.50,20.90,19.45,20.90,3241692
2110,,d,20100618,19.10,20.80,19.10,20.80,648481
2110,,d,20100617,18.90,19.10,18.90,19.10,739832
2110,,d,20100616,19.00,19.50,18.05,19.50,3586074
2110,,d,20100615,19.20,20.85,17.10,20.00,6055318
2110,,d,20100614,20.55,21.65,18.20,19.00,6048102
2110,,d,20100613,18.40,21.85,18.40,20.00,1204736
2110,,d,20100612,20.00,20.10,18.70,19.90,1646581
2110,,d,20100611,20.00,20.75,19.80,20.75,314767
2110,,d,20100610,19.80,22.05,19.00,20.70,894772
2110,,d,20100609,20.00,20.35,18.35,20.35,409197
2110,,d,20100608,20.00,20.30,19.90,20.30,163008
2110,,d,20100607,19.95,20.05,19.85,20.05,76084
2110,,d,20100601,20.50,20.50,20.00,20.00,97929
2110,,d,20100531,20.00,20.50,19.00,20.50,804412
2110,,d,20100530,20.35,23.40,19.40,20.45,3927577
2110,,d,20100527,19.75,21.55,19.75,21.55,698386
2110,,d,20100526,18.85,19.95,18.85,19.60,132277
2110,,d,20100524,19.20,20.05,19.20,19.95,507135
2110,,d,20100523,20.70,20.70,20.70,20.70,1233000
2110,,d,20100522,20.05,23.00,18.95,23.00,1186671
2110,,d,20100521,20.00,21.00,20.00,20.95,173065
2110,,d,20100520,19.90,20.45,19.90,20.40,260265
2110,,d,20100519,20.00,20.00,19.95,19.95,18354
2110,,d,20100518,20.45,20.45,20.10,20.45,55453
2110,,d,20100517,19.85,20.00,19.85,20.00,25743
2110,,d,20100516,19.00,20.45,19.00,20.45,426139
2110,,d,20100515,21.30,21.30,17.60,19.00,523006
2110,,d,20100514,20.80,20.80,18.90,19.45,122022
2110,,d,20100513,19.60,21.00,18.40,21.00,1379703
2110,,d,20100512,19.00,19.65,18.70,19.10,426162
2110,,d,20100511,19.80,20.00,18.05,19.90,524382
2110,,d,20100510,20.00,20.00,19.50,20.00,37398
2110,,d,20100509,20.00,20.00,19.00,20.00,74751
2110,,d,20100508,19.90,20.20,18.00,20.00,249323
2110,,d,20100507,20.10,20.10,19.75,20.00,18685
2110,,d,20100506,20.30,20.30,18.85,20.30,253228
2110,,d,20100505,19.50,20.90,19.50,20.80,23434
2110,,d,20100504,18.60,19.55,18.60,19.25,1760739
2110,,d,20100503,20.55,20.55,20.55,20.55,20628
2110,,d,20100502,20.60,20.60,20.15,20.15,76971
2110,,d,20100501,21.00,21.00,20.15,20.15,389184
2110,,d,20100430,21.45,21.80,20.35,20.80,316585
2110,,d,20100429,20.05,20.25,20.05,20.25,34073
2110,,d,20100428,20.40,20.40,20.00,20.00,144072
2110,,d,20100427,20.50,20.50,20.00,20.50,848636
2110,,d,20100426,20.20,20.20,19.95,20.05,45883
2110,,d,20100425,20.15,20.25,19.55,20.20,545915
2110,,d,20100424,20.50,22.60,18.70,20.10,739900
2110,,d,20100423,21.00,21.00,20.00,20.60,78454
2110,,d,20100422,20.60,21.95,20.00,21.20,860208
2110,,d,20100421,21.00,21.00,20.00,20.00,1601944
2110,,d,20100420,19.70,22.05,19.70,22.05,861092
2110,,d,20100419,20.00,20.50,19.90,20.05,1951481
2110,,d,20100418,19.95,20.50,19.95,20.00,2339032
2110,,d,20100417,19.45,19.85,19.45,19.85,3738269
2110,,d,20100416,19.95,21.10,19.80,21.10,4071138
2110,,d,20100415,21.10,24.10,20.50,21.50,778739
2110,,d,20100414,20.90,22.70,20.90,22.70,476924
2110,,d,20100413,21.85,22.95,19.85,22.00,543537
2110,,d,20100412,21.00,24.00,19.85,21.90,837505
2110,,d,20100411,21.90,21.90,21.90,21.90,185266
2110,,d,20100410,21.25,22.00,21.00,22.00,1022862
2110,,d,20100409,23.55,25.10,21.05,21.50,1622049
2110,,d,20100408,23.05,23.35,23.05,23.35,573323
2110,,d,20100407,23.55,24.80,22.00,23.00,526463
2110,,d,20100406,20.90,22.80,20.90,22.55,470312
2110,,d,20100405,23.10,25.30,21.00,21.00,1001448
2110,,d,20100404,22.00,23.00,21.70,23.00,578913
2110,,d,20100403,22.00,24.20,19.85,22.00,1522526
2110,,d,20100402,21.60,22.85,21.25,22.00,674454
2110,,d,20100401,21.15,23.25,21.00,21.00,1804298
2110,,d,20100331,22.55,23.65,19.50,21.90,615285
2110,,d,20100330,22.65,26.00,21.55,21.60,1663743
2110,,d,20100329,22.25,24.40,20.05,23.90,5264816
2110,,d,20100328,21.85,24.10,20.05,22.25,1778160
2110,,d,20100327,21.50,22.95,21.20,21.95,2409775
2110,,d,20100326,19.50,22.45,19.50,21.00,2637700
2110,,d,20100325,20.90,21.70,20.45,20.45,3028497
2110,,d,20100324,19.00,23.05,19.00,21.00,690501
2110,,d,20100323,18.10,21.95,18.10,21.00,568584
2110,,d,20100322,21.60,21.60,17.80,20.00,368168
2110,,d,20100321,18.20,20.00,18.20,19.75,3059999
2110,,d,20100320,21.65,21.65,17.85,18.20,1420274
2110,,d,20100319,21.00,22.40,19.25,19.70,371832
2110,,d,20100318,21.00,21.00,21.00,21.00,16621
2110,,d,20100317,21.10,22.50,19.00,22.50,507000
2110,,d,20100316,21.10,21.10,21.10,21.10,1000
2110,,d,20100315,21.65,23.55,21.00,21.00,40485
2110,,d,20100314,21.25,23.15,19.00,21.60,664000
2110,,d,20100313,21.70,21.70,21.05,21.05,8406
2110,,d,20100311,21.50,23.60,19.45,21.20,148439
2110,,d,20100310,19.30,23.40,19.30,21.50,61908
2110,,d,20100309,21.70,22.00,21.35,21.35,270443
2110,,d,20100308,23.95,23.95,23.70,23.70,7414
2110,,d,20100307,24.50,26.50,22.35,26.30,51559
2110,,d,20100306,22.95,24.80,21.50,24.80,30825
2110,,d,20100305,22.85,23.00,21.25,23.00,2420019
2110,,d,20100304,22.20,23.00,22.20,23.00,1411210
2110,,d,20100303,22.10,24.25,19.90,24.25,1315492
2110,,d,20100302,23.55,25.80,21.80,22.10,2934920
2110,,d,20100301,22.65,27.50,22.50,23.50,465212
2110,,d,20100228,25.80,28.10,24.35,25.00,34449
2110,,d,20100227,26.40,29.20,24.70,25.90,38877
2110,,d,20100226,23.65,26.60,23.05,26.60,16979
2110,,d,20100225,20.10,24.20,20.10,24.20,1501255
2110,,d,20100224,22.00,26.40,22.00,22.00,572665
2110,,d,20100223,21.70,24.50,21.70,24.05,597244
2110,,d,20100222,18.35,21.90,18.35,21.90,3590335
2110,,d,20100221,19.95,24.10,19.85,19.95,11839079
2110,,d,20100220,23.00,23.10,23.00,21.95,62637
2110,,d,20100219,24.55,29.90,24.55,25.50,2639073
2110,,d,20100218,27.20,27.20,24.25,27.20,29302
2110,,d,20100217,25.30,26.80,24.50,26.80,114994
2110,,d,20100216,24.50,27.10,24.40,24.40,14564
2110,,d,20100215,26.50,28.70,23.85,24.70,860439
2110,,d,20100214,25.10,26.80,25.10,26.40,534312
2110,,d,20100213,25.50,27.50,23.20,24.50,577273
2110,,d,20100212,26.30,28.00,23.00,25.40,462744
2110,,d,20100211,25.50,25.50,25.50,25.50,8042
2110,,d,20100210,24.05,24.20,23.25,23.25,69106
2110,,d,20100206,0.00,0.00,0.00,22.00,0
2110,,d,20100107,0.00,22.00,21.35,22.00,105827
2110,,d,20100106,0.00,21.85,21.80,21.85,65151
2110,,d,20100105,0.00,21.80,21.70,21.80,22121
2110,,d,20100104,0.00,0.00,0.00,21.70,0
2110,,d,20100103,0.00,21.80,21.70,21.70,30332
2110,,d,20100102,0.00,21.85,21.70,21.70,112072
2110,,d,20100101,0.00,21.85,21.70,21.70,46000
2110,,d,20091231,0.00,23.00,21.80,21.80,730642
2110,,d,20091230,0.00,22.10,21.00,22.10,2270927
2110,,d,20091229,0.00,20.10,20.10,20.10,2046
2110,,d,20091228,0.00,20.25,20.10,20.10,101460
2110,,d,20091227,0.00,20.15,20.15,20.15,12000
2110,,d,20091226,0.00,20.35,20.15,20.15,7000
2110,,d,20091225,0.00,20.35,19.45,20.35,50183
2110,,d,20091224,0.00,20.30,18.50,19.45,53514
2110,,d,20091223,0.00,18.55,18.45,18.50,43276
2110,,d,20091222,0.00,20.05,18.10,18.50,138444
2110,,d,20091221,0.00,20.00,18.95,20.00,222245
2110,,d,20091220,0.00,21.35,19.30,19.30,239880
2110,,d,20091219,0.00,21.45,19.30,21.45,501600
2110,,d,20091218,0.00,24.10,20.70,21.40,1050324
2110,,d,20091217,0.00,24.50,21.80,23.00,5848
2110,,d,20091216,0.00,23.00,22.75,23.00,34921
2110,,d,20091215,0.00,23.00,22.70,23.00,104614
2110,,d,20091214,0.00,25.60,21.20,25.20,321540
2110,,d,20091213,0.00,24.50,22.70,23.35,6444
2110,,d,20091212,0.00,24.80,22.85,24.80,24080
2110,,d,20091211,0.00,25.30,24.40,25.30,4102
2110,,d,20091210,0.00,26.70,23.35,25.10,5547
2110,,d,20091209,0.00,28.60,25.10,25.30,21937
2110,,d,20091208,0.00,27.90,27.90,26.00,359
2110,,d,20091207,0.00,28.60,25.60,26.00,21817
2110,,d,20091206,0.00,26.00,26.00,26.00,2673
2110,,d,20091205,0.00,26.00,26.00,26.00,405
2110,,d,20091204,0.00,26.00,26.00,26.00,1476
2110,,d,20091203,0.00,26.00,26.00,26.00,4708
2110,,d,20091202,0.00,26.00,26.00,26.00,4018
2110,,d,20091201,0.00,26.25,26.25,26.25,36921
2110,,d,20091130,0.00,0.00,0.00,26.25,0
2110,,d,20091129,0.00,26.25,24.00,26.25,53627
2110,,d,20091128,0.00,27.00,24.00,24.00,11914
2110,,d,20091127,0.00,0.00,0.00,24.75,0
2110,,d,20091126,0.00,0.00,0.00,24.75,0
2110,,d,20091125,0.00,24.75,22.00,24.75,115330
2110,,d,20091124,0.00,24.25,22.00,22.50,456359
2110,,d,20091123,0.00,24.00,22.00,22.25,216740
2110,,d,20091122,0.00,22.00,21.00,22.00,11867
2110,,d,20091121,0.00,21.00,21.00,21.00,4286
2110,,d,20091120,0.00,21.00,21.00,21.00,24542
2110,,d,20091119,0.00,0.00,0.00,21.00,0
2110,,d,20091118,0.00,21.00,20.25,21.00,11805
2110,,d,20091116,0.00,26.00,21.75,21.75,1501287
2110,,d,20091115,0.00,24.00,24.00,24.00,5068
2110,,d,20091114,0.00,28.00,24.50,24.50,23888
2110,,d,20091113,0.00,27.00,26.00,27.00,17107
2110,,d,20091112,0.00,27.00,27.00,27.00,982
2110,,d,20091111,0.00,27.00,24.00,27.00,18479
2110,,d,20091110,0.00,26.00,26.00,26.00,50
2110,,d,20091109,0.00,26.00,23.00,26.00,3877
2110,,d,20091108,0.00,28.75,23.75,23.75,1620380
2110,,d,20091107,0.00,26.25,21.75,26.25,3368604
2110,,d,20091106,0.00,24.00,24.00,24.00,6041
2110,,d,20091105,0.00,30.25,24.75,24.75,467852
2110,,d,20091104,0.00,27.50,27.50,27.50,3261
2110,,d,20091103,0.00,30.50,30.50,30.50,200000
2110,,d,20091102,0.00,33.75,33.75,33.75,1111
2110,,d,20091101,0.00,30.75,28.00,30.75,563764
2110,,d,20091031,0.00,34.00,28.00,28.00,78686
2110,,d,20091030,0.00,31.00,31.00,31.00,3510
2110,,d,20091029,0.00,31.00,31.00,31.00,2738
2110,,d,20091028,0.00,37.00,31.00,31.00,740489
2110,,d,20091027,0.00,34.00,34.00,34.25,383
2110,,d,20091026,0.00,34.25,34.25,34.25,14396
2110,,d,20091025,0.00,38.00,31.75,38.00,538235
2110,,d,20091024,0.00,42.75,35.25,35.25,697517
2110,,d,20091023,0.00,39.00,38.00,39.00,25151
2110,,d,20091022,0.00,39.50,36.00,39.50,254945
2110,,d,20091021,0.00,36.00,36.00,36.00,10654
2110,,d,20091020,0.00,39.50,36.00,36.00,9871
2110,,d,20091019,0.00,36.00,33.00,36.00,332162
2110,,d,20091018,0.00,44.00,36.00,36.00,92805
2110,,d,20091017,0.00,47.25,39.00,40.00,15266
2110,,d,20091016,0.00,0.00,0.00,43.00,0
2110,,d,20091015,0.00,0.00,0.00,43.00,0
2110,,d,20091014,0.00,0.00,0.00,43.00,0
2110,,d,20091013,0.00,0.00,0.00,43.00,0
2110,,d,20091012,0.00,0.00,0.00,43.00,0
2110,,d,20091011,0.00,0.00,0.00,43.00,0
2110,,d,20091010,0.00,0.00,0.00,43.00,0
2110,,d,20091009,0.00,0.00,0.00,43.00,0
2110,,d,20090501,0.00,0.00,0.00,43.00,0
2110,,d,20090424,0.00,43.00,43.00,43.00,2462
2110,,d,20090423,0.00,44.00,43.00,43.00,4897
2110,,d,20090421,0.00,44.75,44.75,44.75,1094
2110,,d,20090420,0.00,40.75,34.00,40.75,76595
2110,,d,20090418,0.00,37.25,34.00,37.25,269827
2110,,d,20090417,0.00,37.00,34.00,34.00,10000
2110,,d,20090416,0.00,34.00,30.75,34.00,43859
2110,,d,20090415,0.00,34.00,31.00,34.00,50117
2110,,d,20090404,0.00,31.00,31.00,31.00,1052
2110,,d,20090403,0.00,31.00,31.00,31.00,1251
2110,,d,20090401,0.00,31.00,31.00,31.00,1195
2110,,d,20090331,0.00,31.00,31.00,31.00,1108
2110,,d,20090329,0.00,31.00,31.00,31.00,1893
2110,,d,20090328,0.00,31.00,31.00,31.00,2355
2110,,d,20090327,0.00,31.00,31.00,31.00,3234
2110,,d,20090326,0.00,31.00,31.00,31.00,2316
2110,,d,20090325,0.00,35.00,31.50,31.50,300727
2110,,d,20090323,0.00,35.00,35.00,35.00,3941
2110,,d,20090322,0.00,35.00,35.00,35.00,2512
2110,,d,20090320,0.00,35.00,33.00,35.00,37921
2110,,d,20090319,0.00,35.00,35.00,35.00,8430
2110,,d,20090318,0.00,38.00,31.50,35.00,43577
2110,,d,20090317,0.00,37.00,35.00,35.00,53777
2110,,d,20090316,0.00,40.00,37.00,37.00,13944
2110,,d,20090315,0.00,40.00,40.00,40.00,6492
2110,,d,20090314,0.00,40.00,40.00,40.00,4453
2110,,d,20090313,0.00,40.00,40.00,40.00,1509
2110,,d,20090312,0.00,40.00,40.00,40.00,3503
2110,,d,20090311,0.00,40.00,40.00,40.00,3597
2110,,d,20090310,0.00,40.00,40.00,40.00,1408
2110,,d,20090309,0.00,44.00,40.00,40.00,9444
2110,,d,20090308,0.00,44.00,44.00,44.00,4487
2110,,d,20090307,0.00,44.00,44.00,44.00,1711
2110,,d,20090306,0.00,49.00,44.10,44.10,33320
2110,,d,20090305,0.00,49.00,49.00,49.00,3047
2110,,d,20090304,0.00,49.00,49.00,49.00,524
2110,,d,20090303,0.00,49.00,49.00,49.00,13176
2110,,d,20090302,0.00,49.00,49.00,49.00,6210
2110,,d,20090301,0.00,53.00,49.00,49.00,100000
2110,,d,20090228,0.00,54.00,54.00,54.00,4227
2110,,d,20090227,0.00,54.00,54.00,54.00,7430
2110,,d,20090226,0.00,54.00,54.00,54.00,2440
2110,,d,20090225,0.00,54.00,54.00,54.00,3130
2110,,d,20090224,0.00,54.00,54.00,54.00,5376
2110,,d,20090223,0.00,54.00,54.00,54.00,2446
2110,,d,20090222,0.00,54.00,54.00,54.00,2300
2110,,d,20090221,0.00,58.00,54.25,54.25,16563
2110,,d,20090220,0.00,66.00,60.25,60.25,24524
2110,,d,20090219,0.00,72.00,66.75,66.75,1661
2110,,d,20090218,0.00,74.00,74.00,74.00,2405
2110,,d,20090217,0.00,82.00,74.00,74.00,32425
2110,,d,20090216,0.00,85.00,82.00,82.00,3008
2110,,d,20090215,0.00,91.00,82.00,82.00,59820
2110,,d,20090214,0.00,91.00,91.00,91.00,949
2110,,d,20090206,0.00,91.00,91.00,91.00,3193
2110,,d,20090205,0.00,91.70,91.70,91.70,4388
2110,,d,20090204,0.00,83.70,76.00,83.70,23158
2110,,d,20090202,0.00,76.20,62.75,76.20,146631
2110,,d,20090201,0.00,69.45,69.45,69.45,345
2110,,d,20090131,0.00,63.20,63.20,63.20,399
2110,,d,20090130,0.00,57.70,47.70,57.70,83336
2110,,d,20090129,0.00,52.70,49.00,52.70,1545
2110,,d,20090128,0.00,48.00,48.00,48.00,54936
2110,,d,20090126,0.00,48.00,48.00,48.00,1369
2110,,d,20090125,0.00,43.70,43.70,43.70,1000
2110,,d,20090124,0.00,39.80,34.10,39.80,18455
2110,,d,20090123,0.00,36.20,33.00,36.20,207258
2110,,d,20090119,0.00,33.00,31.00,33.00,122822
2110,,d,20090118,0.00,33.00,31.00,32.00,68900
2110,,d,20090117,0.00,33.00,30.10,32.00,716742
2110,,d,20090116,0.00,37.00,33.40,33.40,457688
2110,,d,20090111,0.00,37.00,34.00,36.30,669943
2110,,d,20090110,0.00,36.20,34.00,34.00,341078
2110,,d,20090109,0.00,36.00,33.00,36.00,157371
2110,,d,20090108,0.00,33.90,29.00,33.90,211119
2110,,d,20090107,0.00,32.00,27.00,31.00,28500
2110,,d,20090103,0.00,29.70,27.00,29.70,645523
2110,,d,20090102,0.00,28.60,27.00,27.00,1015000
2110,,d,20090101,0.00,26.00,21.35,26.00,847170
2110,,d,20081231,0.00,28.75,23.70,23.70,804024
2110,,d,20081229,0.00,26.25,23.00,26.25,2037400
2110,,d,20081228,0.00,23.90,23.00,23.90,914107
2110,,d,20081227,0.00,21.75,19.80,21.75,3975870
2110,,d,20081226,0.00,19.80,18.00,19.80,1052800
2110,,d,20081225,0.00,19.25,18.00,18.00,87155
2110,,d,20081224,0.00,20.00,19.00,19.75,492701
2110,,d,20081223,0.00,20.00,20.00,20.00,57167
2110,,d,20081222,0.00,21.00,20.30,20.60,1132115
2110,,d,20081221,0.00,22.40,20.05,21.00,1100000
2110,,d,20081220,0.00,20.40,16.70,20.40,3115940
2110,,d,20081219,0.00,20.95,18.05,18.55,2868564
2110,,d,20081218,0.00,20.85,19.00,19.05,1126773
2110,,d,20081215,0.00,19.00,17.00,19.00,1508396
2110,,d,20081214,0.00,20.10,17.00,17.30,2229756
2110,,d,20081213,0.00,18.30,18.30,18.30,148939
2110,,d,20081212,0.00,18.75,16.65,16.65,5228651
2110,,d,20081208,0.00,18.45,16.80,18.45,2685357
2110,,d,20081207,0.00,17.25,16.50,16.80,7269663
2110,,d,20081206,0.00,15.70,15.70,15.70,4795125
2110,,d,20081205,0.00,14.30,13.00,14.30,7674550
2110,,d,20081115,0.00,13.00,13.00,13.00,1200
2110,,d,20081110,0.00,12.00,12.00,12.00,1500
2110,,d,20081109,0.00,11.00,11.00,11.00,1500
2110,,d,20081105,0.00,63.00,63.00,63.00,500
2110,,d,20081104,0.00,70.00,70.00,70.00,15900
2110,,d,20081103,0.00,63.75,63.00,63.75,2000
2110,,d,20081031,0.00,58.00,58.00,58.00,37468
2110,,d,20081030,0.00,58.00,58.00,58.00,23842
2110,,d,20081027,0.00,58.00,58.00,58.00,19438
2110,,d,20081026,0.00,58.00,52.75,58.00,46567
2110,,d,20081021,0.00,58.50,58.50,58.50,500
2110,,d,20081020,0.00,65.00,65.00,65.00,15000
2110,,d,20081014,0.00,72.00,72.00,72.00,23206
2110,,d,20081012,0.00,83.00,77.00,80.00,1151000
2110,,d,20081010,0.00,75.50,75.50,75.50,1000
2110,,d,20081009,0.00,68.75,56.25,68.75,16545953
2110,,d,20081006,0.00,62.50,51.50,62.50,7149540
2110,,d,20081005,0.00,59.00,57.00,57.00,133564
2110,,d,20081004,0.00,64.00,59.00,59.00,66162
2110,,d,20080929,0.00,65.00,59.50,65.00,25630
2110,,d,20080928,0.00,65.00,59.50,59.50,536221
2110,,d,20080927,0.00,66.00,66.00,66.00,333333
2110,,d,20080926,0.00,60.50,55.00,60.00,288269
2110,,d,20080925,0.00,58.00,49.50,55.00,308530
2110,,d,20080923,0.00,58.00,53.00,55.00,149197
2110,,d,20080922,0.00,63.00,58.00,58.00,1257031
2110,,d,20080921,0.00,78.00,64.25,64.25,71197918
2110,,d,20080920,0.00,74.00,71.25,71.25,26146480
2110,,d,20080919,0.00,320.00,58.00,79.00,369983886
2110,,d,20080914,0.00,40.00,40.00,40.00,40000000
2110,,d,20080913,0.00,40.00,40.00,40.00,8415500
2110,,d,20080912,0.00,40.00,40.00,40.00,3601000
2110,,d,20080910,0.00,40.00,40.00,40.00,1894000
2110,,d,20080909,0.00,40.00,40.00,40.00,2960700
2110,,d,20080908,0.00,40.00,40.00,40.00,3500040
2110,,d,20080827,0.00,133.00,129.60,129.60,109601
2110,,d,20080826,0.00,144.00,144.00,144.00,3202
2110,,d,20080825,0.00,160.00,144.00,160.00,1617
2110,,d,20080823,0.00,177.10,146.00,160.00,7979
2110,,d,20080821,0.00,161.00,161.00,161.00,500
2110,,d,20080820,0.00,146.40,119.90,146.40,18037
2110,,d,20080818,0.00,133.10,108.90,133.10,20500
2110,,d,20080816,0.00,121.00,110.00,121.00,10500
2110,,d,20080815,0.00,110.00,90.00,110.00,153616
2110,,d,20080814,0.00,100.00,100.00,100.00,3583
2110,,d,20080813,0.00,100.00,100.00,100.00,652
2110,,d,20080812,0.00,110.25,100.00,100.00,13996
2110,,d,20080727,0.00,110.25,110.25,110.25,2510
2110,,d,20080714,0.00,103.00,100.25,100.25,600
2110,,d,20080711,0.00,122.25,100.25,100.25,122371
2110,,d,20080709,0.00,111.25,111.25,111.25,900
2110,,d,20080708,0.00,101.25,101.25,101.25,1000
2110,,d,20080707,0.00,92.25,92.25,92.25,10000
2110,,d,20080630,0.00,84.00,84.00,84.00,40000
2110,,d,20080622,0.00,84.00,84.00,84.00,100000
2110,,d,20080621,0.00,84.00,84.00,84.00,155212
2110,,d,20080620,0.00,76.50,76.50,76.50,13000
2110,,d,20080619,0.00,85.00,85.00,85.00,100000
2110,,d,20080618,0.00,85.00,85.00,85.00,59333
2110,,d,20080617,0.00,94.25,85.25,94.25,600000
2110,,d,20080616,0.00,94.50,86.00,94.50,5000
2110,,d,20080615,0.00,87.00,79.00,86.00,300000
2110,,d,20080613,0.00,87.00,87.00,87.00,605
2110,,d,20080612,0.00,95.75,78.75,95.75,1236600
2110,,d,20080611,0.00,106.25,87.25,87.25,6938111
2110,,d,20080610,0.00,96.75,96.75,96.75,6000
2110,,d,20080609,0.00,88.00,88.00,88.00,600
2110,,d,20080607,0.00,88.00,72.00,88.00,1600
2110,,d,20080606,0.00,88.00,80.00,80.00,268863
2110,,d,20080605,0.00,95.00,88.00,88.00,900
2110,,d,20080604,0.00,104.00,91.00,91.00,385192
2110,,d,20080531,0.00,95.00,93.00,95.00,30000
2110,,d,20080530,0.00,87.00,87.00,87.00,64
2110,,d,20080529,0.00,87.00,87.00,87.00,149019
2110,,d,20080528,0.00,92.00,89.00,89.00,657988
2110,,d,20080526,0.00,94.00,94.00,94.00,5865
2110,,d,20080525,0.00,94.50,94.50,94.50,2000
2110,,d,20080524,0.00,105.00,105.00,105.00,131799
2110,,d,20080523,0.00,100.00,95.00,100.00,53004
2110,,d,20080520,0.00,95.00,95.00,95.00,6368
2110,,d,20080519,0.00,106.25,95.00,95.00,2000
2110,,d,20080516,0.00,96.75,88.00,96.75,16174
2110,,d,20080515,0.00,88.00,88.00,88.00,35
2110,,d,20080514,0.00,88.00,88.00,88.00,2489
2110,,d,20080513,0.00,88.00,82.00,88.00,9326
2110,,d,20080505,0.00,82.00,82.00,82.00,3810
2110,,d,20080502,0.00,82.00,82.00,82.00,2570
2110,,d,20080501,0.00,90.00,82.00,82.00,591989
2110,,d,20080430,0.00,91.00,79.25,91.00,403612
2110,,d,20080429,0.00,88.00,88.00,88.00,3313
2110,,d,20080428,0.00,89.00,82.00,88.00,31288
2110,,d,20080426,0.00,82.00,82.00,82.00,4199
2110,,d,20080424,0.00,90.00,74.00,82.00,22525
2110,,d,20080423,0.00,82.00,82.00,82.00,16098
2110,,d,20080422,0.00,82.00,82.00,82.00,6647
2110,,d,20080421,0.00,82.00,82.00,82.00,20631
2110,,d,20080420,0.00,82.00,82.00,82.00,14649
2110,,d,20080419,0.00,82.00,74.00,82.00,253560
2110,,d,20080418,0.00,89.00,80.25,82.00,542241
2110,,d,20080417,0.00,89.00,81.00,89.00,261616
2110,,d,20080416,0.00,91.00,82.00,89.75,236594
2110,,d,20080415,0.00,93.00,85.00,91.00,222882
2110,,d,20080414,0.00,94.00,88.00,93.50,100496
2110,,d,20080413,0.00,94.00,91.00,94.00,46187
2110,,d,20080412,0.00,94.00,93.00,94.00,34135
2110,,d,20080411,0.00,94.00,85.00,94.00,33938
2110,,d,20080410,0.00,94.00,94.00,94.00,5273
2110,,d,20080409,0.00,94.00,89.00,94.00,112932
2110,,d,20080408,0.00,93.00,93.00,93.00,21817
2110,,d,20080407,0.00,93.00,89.00,93.00,77982
2110,,d,20080405,0.00,92.00,88.00,92.00,51920
2110,,d,20080404,0.00,92.00,85.00,85.00,1959
2110,,d,20080402,0.00,85.00,84.00,85.00,19522
2110,,d,20080401,0.00,84.00,81.00,84.00,6378
2110,,d,20080331,0.00,84.00,84.00,84.00,6842
2110,,d,20080330,0.00,84.00,84.00,84.00,1785
2110,,d,20080329,0.00,84.00,79.00,84.00,66664
2110,,d,20080328,0.00,79.00,79.00,79.00,1976
2110,,d,20080327,0.00,79.00,79.00,79.00,12446
2110,,d,20080326,0.00,79.00,77.00,79.00,16044
2110,,d,20080325,0.00,77.00,77.00,77.00,25953
2110,,d,20080324,0.00,77.00,70.00,77.00,451427
2110,,d,20080323,0.00,86.00,77.50,77.50,649734
2110,,d,20080318,0.00,86.00,86.00,86.00,29071
2110,,d,20080317,0.00,86.00,78.00,86.00,300653
2110,,d,20080316,0.00,86.00,86.00,86.00,24098
2110,,d,20080315,0.00,95.00,86.00,86.00,149165
2110,,d,20080313,0.00,95.00,88.00,95.00,45000
2110,,d,20080310,0.00,97.00,86.00,97.00,84910
2110,,d,20080301,0.00,94.00,94.00,94.00,16324
2110,,d,20080227,0.00,103.00,94.50,101.00,12446
2110,,d,20080226,0.00,105.00,101.00,105.00,29301
2110,,d,20080225,0.00,110.00,107.00,110.00,1797
2110,,d,20080224,0.00,114.00,104.00,114.00,12208
2110,,d,20080223,0.00,114.00,112.00,112.00,23000
2110,,d,20080221,0.00,117.75,107.00,117.75,722
2110,,d,20080220,0.00,104.00,104.00,108.00,100
2110,,d,20080219,0.00,108.00,108.00,108.00,1000
2110,,d,20080217,0.00,108.00,108.00,108.00,4931
2110,,d,20080216,0.00,114.00,114.00,114.00,15008
2110,,d,20080214,0.00,114.00,114.00,114.00,52
2110,,d,20080211,0.00,114.00,114.00,114.00,4750
2110,,d,20080209,0.00,114.00,114.00,114.00,3017
2110,,d,20080207,0.00,114.25,93.75,114.25,22000
2110,,d,20080206,0.00,127.00,104.00,104.00,3437
2110,,d,20080205,0.00,115.50,115.50,115.50,200
2110,,d,20080204,0.00,105.50,105.50,105.00,70
2110,,d,20080203,0.00,105.00,105.00,105.00,1000
2110,,d,20080130,0.00,95.50,80.00,95.50,42439
2110,,d,20080129,0.00,87.00,79.25,87.00,3373
2110,,d,20080125,0.00,79.25,79.25,79.25,5468
2110,,d,20080124,0.00,88.00,82.50,88.00,688
2110,,d,20080123,0.00,82.50,67.50,82.50,25500
2110,,d,20080122,0.00,75.00,73.00,75.00,10500
2110,,d,20080121,0.00,73.00,73.00,73.00,3200
2110,,d,20080119,0.00,72.50,72.50,72.50,18868
2110,,d,20080118,0.00,80.50,80.50,80.50,400
2110,,d,20080115,0.00,80.50,80.50,80.50,1288
2110,,d,20080111,0.00,85.00,85.00,89.25,100
2110,,d,20080110,0.00,89.25,89.25,89.25,900
2110,,d,20080109,0.00,99.00,99.00,99.00,1700
2110,,d,20080108,0.00,110.00,110.00,110.00,101000
2110,,d,20080104,0.00,122.00,112.00,122.00,7737
2110,,d,20080102,0.00,115.00,115.00,111.00,100
2110,,d,20071230,0.00,111.00,94.50,111.00,93201
2110,,d,20071229,0.00,115.50,105.00,105.00,5350
2110,,d,20071228,0.00,105.00,100.75,105.00,133900
2110,,d,20071227,0.00,111.75,100.75,100.75,28200
2110,,d,20071225,0.00,111.75,111.75,111.75,588038
2110,,d,20071223,0.00,124.00,122.00,124.00,33300
2110,,d,20071215,0.00,122.00,111.00,122.00,56000
2110,,d,20071214,0.00,111.00,101.00,111.00,88267
2110,,d,20071213,0.00,101.00,92.00,101.00,142509
2110,,d,20071212,0.00,92.00,92.00,92.00,112959
2110,,d,20071211,0.00,94.00,92.00,92.00,137721
2110,,d,20071210,0.00,102.00,83.50,94.00,315781
2110,,d,20071209,0.00,92.75,84.50,92.75,14015
2110,,d,20071208,0.00,84.50,69.50,84.50,11525
2110,,d,20071207,0.00,77.00,63.00,77.00,214967
2110,,d,20071206,0.00,71.00,66.00,70.00,2900
2110,,d,20071205,0.00,73.00,60.00,73.00,26237
2110,,d,20071204,0.00,66.50,66.50,66.50,10550
2110,,d,20071203,0.00,60.50,49.75,60.50,326970
2110,,d,20071202,0.00,59.25,54.00,55.00,64410
2110,,d,20071201,0.00,57.00,54.00,54.00,40670
2110,,d,20071130,0.00,59.00,52.75,57.00,231300
2110,,d,20071129,0.00,53.75,44.25,53.75,1446500
2110,,d,20071128,0.00,49.00,48.50,49.00,11830
2110,,d,20071127,0.00,51.50,45.50,48.50,1059739
2110,,d,20071126,0.00,50.00,45.00,47.00,637392
2110,,d,20071125,0.00,47.00,45.00,46.00,1891760
2110,,d,20071124,0.00,46.00,45.00,46.00,173944
2110,,d,20071123,0.00,46.00,45.00,46.00,340571
2110,,d,20071122,0.00,53.00,45.00,45.00,141234
2110,,d,20071121,0.00,53.00,48.00,49.75,35484
2110,,d,20071120,0.00,54.00,50.50,50.50,149052
2110,,d,20071119,0.00,59.00,53.75,56.00,91642
2110,,d,20071118,0.00,59.50,59.50,59.50,23149
2110,,d,20071117,0.00,80.25,65.75,66.00,16610
2110,,d,20071116,0.00,73.00,73.00,73.00,8230
2110,,d,20071115,0.00,81.00,81.00,81.00,5350
2110,,d,20071114,0.00,90.00,90.00,90.00,2500
2110,,d,20071113,0.00,109.50,90.00,100.00,542779
2110,,d,20071112,0.00,99.75,99.75,99.75,500
2110,,d,20071111,0.00,110.75,105.00,110.75,500
2110,,d,20071110,0.00,100.75,100.75,100.75,14454
2110,,d,20071109,0.00,111.75,111.75,111.75,585
2110,,d,20071108,0.00,124.00,124.00,124.00,580
2110,,d,20071107,0.00,137.75,137.75,137.75,1495
2110,,d,20071106,0.00,173.00,153.00,153.00,6000
2110,,d,20071105,0.00,170.00,170.00,170.00,500
2110,,d,20071104,0.00,192.00,162.00,162.00,2100
2110,,d,20071103,0.00,180.00,180.00,180.00,500
2120,,d,20120204,29.70,29.70,29.70,29.70,10000
2120,,d,20120203,27.00,27.00,27.00,27.00,10000
2120,,d,20120202,22.45,24.60,22.45,24.60,1393393
2120,,d,20120201,27.30,27.30,22.40,22.40,1874217
2120,,d,20120131,30.30,30.30,24.85,24.85,1703865
2120,,d,20120130,27.60,27.60,27.60,27.60,864479
2120,,d,20120129,30.50,30.50,25.10,25.10,915458
2120,,d,20120128,27.80,27.80,27.80,27.80,1493857
2120,,d,20120127,27.00,30.60,25.30,25.30,1844981
2120,,d,20120126,30.60,33.60,27.90,27.90,1843752
2120,,d,20120125,30.60,30.60,30.60,30.60,10000
2120,,d,20120124,28.70,34.00,28.40,34.00,1157060
2120,,d,20120123,32.50,36.10,29.80,31.00,743519
2120,,d,20120122,35.40,35.40,32.90,32.90,194912
2120,,d,20120121,38.10,38.10,36.40,36.40,115025
2120,,d,20120120,32.90,38.50,32.90,38.50,126932
2120,,d,20120119,39.10,39.10,36.40,36.40,133332
2120,,d,20120118,39.70,39.70,39.70,39.70,88888
2120,,d,20120117,44.30,44.30,41.60,41.60,73713
2120,,d,20120116,47.60,47.60,46.00,46.00,78745
2120,,d,20120115,46.50,46.50,43.30,43.30,95130
2120,,d,20120114,38.80,43.20,38.80,43.20,96391
2120,,d,20120113,38.50,42.50,38.50,42.50,163689
2120,,d,20120112,0.00,0.00,0.00,0.00,0
2120,,d,20120111,38.60,42.40,35.30,42.40,399432
2120,,d,20120110,38.70,38.70,38.70,38.70,236669
2120,,d,20120109,34.20,41.40,34.20,39.70,556162
2120,,d,20120108,34.70,38.70,34.70,37.80,401129
2120,,d,20120107,37.20,40.70,33.60,35.20,207417
2120,,d,20120106,0.00,0.00,0.00,0.00,0
2120,,d,20120105,31.00,37.20,31.00,37.20,98276
2120,,d,20120104,33.10,37.00,31.00,34.30,134221
2120,,d,20120103,33.80,33.80,33.80,33.80,28616
2120,,d,20120102,40.70,42.00,36.70,36.70,34671
2120,,d,20120101,41.60,41.60,40.20,40.20,35464
2120,,d,20111231,0.00,0.00,0.00,0.00,0
2120,,d,20111230,34.80,38.40,31.60,38.40,47945
2120,,d,20111229,35.00,35.00,35.00,35.00,18757
2120,,d,20111228,35.40,38.50,35.40,38.50,58453
2120,,d,20111227,44.10,44.10,38.90,38.90,33515
2120,,d,20111226,40.60,44.70,40.60,42.20,8088
2120,,d,20111225,0.00,0.00,0.00,0.00,0
2120,,d,20111224,42.10,42.10,42.10,42.10,7558
2120,,d,20111223,38.70,38.70,38.40,38.40,18350
2120,,d,20111222,0.00,0.00,0.00,0.00,0
2120,,d,20111221,36.20,36.20,36.20,36.20,180290
2120,,d,20111220,36.10,40.20,36.10,40.20,222225
2120,,d,20111219,0.00,0.00,0.00,0.00,0
2120,,d,20111218,32.90,40.10,32.90,40.10,158830
2120,,d,20111217,32.50,36.50,32.50,36.50,245508
2120,,d,20111216,32.30,36.10,32.30,36.10,317524
2120,,d,20111215,31.90,37.40,30.70,35.80,237962
2120,,d,20111214,32.30,34.10,32.30,34.10,5496
2120,,d,20111213,0.00,0.00,0.00,0.00,0
2120,,d,20111212,33.10,33.10,33.10,33.10,555
2120,,d,20111211,27.40,30.10,27.40,30.10,50555
2120,,d,20111210,27.40,27.40,27.40,27.40,777
2120,,d,20111209,24.95,24.95,24.95,24.95,65976
2120,,d,20111208,0.00,0.00,0.00,0.00,0
2120,,d,20111207,22.70,22.70,22.70,22.70,777
2120,,d,20111206,20.65,20.65,20.65,20.65,12222
2120,,d,20111205,18.80,18.80,18.80,18.80,127101
2120,,d,20111204,20.75,20.75,17.10,17.10,137545
2120,,d,20111203,18.90,18.90,18.90,18.90,1111
2120,,d,20111202,21.00,21.00,21.00,21.00,71805
2120,,d,20111201,0.00,0.00,0.00,0.00,0
2120,,d,20111130,19.10,19.10,19.10,19.10,261735
2120,,d,20111129,17.40,17.40,17.40,17.40,1111
2120,,d,20111128,19.30,19.30,19.30,19.30,133120
2120,,d,20111127,19.55,21.45,17.55,17.55,278051
2120,,d,20111126,19.00,19.50,19.00,19.50,58008
2120,,d,20111125,18.15,22.15,18.15,19.00,60432
2120,,d,20111124,19.65,20.45,19.65,20.15,11677
2120,,d,20111123,19.20,21.90,19.20,21.70,23812
2120,,d,20111122,18.65,19.95,17.55,19.95,45364
2120,,d,20111121,21.10,22.80,18.80,18.80,3843
2120,,d,20111120,22.85,22.85,20.70,20.75,16767
2120,,d,20111119,20.80,20.80,20.80,20.80,4211
2120,,d,20111118,22.90,25.00,20.95,22.90,43320
2120,,d,20111117,24.55,24.55,23.15,23.15,4320
2120,,d,20111116,22.60,22.60,22.60,22.60,2402
2120,,d,20111115,23.30,23.30,20.55,20.55,33488
2120,,d,20111114,24.65,24.65,21.50,21.70,44133
2120,,d,20111113,26.10,26.10,21.75,23.30,161071
2120,,d,20111112,24.00,24.00,24.00,24.00,3847
2120,,d,20111111,23.40,23.85,21.95,23.75,57942
2120,,d,20111110,21.75,21.75,21.75,21.75,102328
2120,,d,20111109,0.00,0.00,0.00,0.00,0
2120,,d,20111108,0.00,0.00,0.00,0.00,0
2120,,d,20111107,22.40,22.40,22.40,22.40,116144
2120,,d,20111106,24.45,24.75,24.45,24.50,110148
2120,,d,20111105,24.50,29.20,24.50,26.90,652886
2120,,d,20111104,27.50,27.70,27.00,27.00,62841
2120,,d,20111103,29.20,29.90,28.70,29.90,100316
2120,,d,20111102,50.50,50.50,26.40,31.60,112144
2120,,d,20111101,11.95,14.30,11.95,10.00,339761
2120,,d,20111031,12.95,13.20,12.70,13.20,122285
2120,,d,20111030,11.60,12.65,11.60,12.40,8413653
2120,,d,20111029,13.10,13.10,11.00,11.50,6486808
2120,,d,20111028,12.85,14.35,11.80,11.95,253518
2120,,d,20111027,12.65,15.35,12.65,12.80,151269
2120,,d,20111026,0.00,0.00,0.00,0.00,0
2120,,d,20111025,0.00,0.00,0.00,0.00,0
2120,,d,20111024,0.00,0.00,0.00,0.00,0
2120,,d,20111023,14.35,14.65,13.90,14.00,35114
2120,,d,20111022,14.05,14.35,13.90,14.35,199179
2120,,d,20111021,0.00,0.00,0.00,0.00,0
2120,,d,20111020,0.00,0.00,0.00,0.00,0
2120,,d,20111019,0.00,0.00,0.00,0.00,0
2120,,d,20111018,0.00,0.00,0.00,0.00,0
2120,,d,20111017,0.00,0.00,0.00,0.00,0
2120,,d,20111016,0.00,0.00,0.00,0.00,0
2120,,d,20111012,0.00,0.00,0.00,0.00,0
2120,,d,20101205,14.05,15.25,13.90,14.00,201816
2120,,d,20101204,13.85,13.90,13.85,13.90,46626
2120,,d,20101203,13.85,14.40,13.65,13.65,86838
2120,,d,20101202,13.70,14.95,13.70,13.70,75367
2120,,d,20101201,13.60,13.60,13.60,13.60,7184
2120,,d,20101123,14.20,15.25,12.80,14.10,546728
2120,,d,20101122,14.65,15.20,13.95,14.10,25072
2120,,d,20101121,0.00,0.00,0.00,0.00,0
2120,,d,20101120,0.00,0.00,0.00,0.00,0
2120,,d,20101119,0.00,0.00,0.00,0.00,0
2120,,d,20101118,0.00,0.00,0.00,0.00,0
2120,,d,20101117,0.00,0.00,0.00,0.00,0
2120,,d,20101116,0.00,0.00,0.00,0.00,0
2120,,d,20101115,0.00,0.00,0.00,0.00,0
2120,,d,20101114,0.00,0.00,0.00,0.00,0
2120,,d,20101113,15.45,15.45,15.45,15.45,1000
2120,,d,20101112,15.60,16.25,15.60,15.75,14810
2120,,d,20101111,15.50,15.50,15.45,15.45,16094
2120,,d,20101110,14.05,15.05,14.05,15.05,34606
2120,,d,20101109,17.60,17.60,14.65,15.15,22824
2120,,d,20101108,15.85,16.10,15.85,16.10,28766
2120,,d,20101107,15.45,16.05,15.45,16.05,18358
2120,,d,20101106,16.30,16.30,16.30,0.00,382
2120,,d,20101105,16.60,16.60,16.60,16.60,7655
2120,,d,20101104,19.65,19.65,17.80,17.80,83681
2120,,d,20101103,19.75,19.75,17.85,19.75,100661
2120,,d,20101102,18.00,19.80,17.90,19.80,95224
2120,,d,20101101,18.00,19.80,18.00,19.80,73759
2120,,d,20101031,18.05,19.85,18.05,19.85,44708
2120,,d,20101030,18.30,19.90,16.85,19.90,119100
2120,,d,20101029,18.15,18.40,17.00,18.40,59547
2120,,d,20101028,16.25,18.40,16.20,18.40,87041
2120,,d,20101027,15.15,17.20,15.15,17.20,85221
2120,,d,20101026,16.05,16.05,16.05,16.05,1099
2120,,d,20101025,14.15,15.30,14.15,15.30,83368
2120,,d,20101024,13.00,13.95,13.00,13.95,48526
2120,,d,20101023,0.00,0.00,0.00,0.00,0
2120,,d,20101022,14.20,14.95,12.85,14.10,47922
2120,,d,20101021,16.55,16.55,13.85,14.05,22172
2120,,d,20101020,0.00,0.00,0.00,0.00,0
2120,,d,20101019,15.55,15.55,15.25,15.25,15036
2120,,d,20101018,0.00,0.00,0.00,0.00,0
2120,,d,20101017,14.85,15.50,14.85,15.50,5282
2120,,d,20101016,0.00,0.00,0.00,0.00,0
2120,,d,20101015,16.10,16.10,16.10,16.10,1649
2120,,d,20101014,18.40,18.40,17.75,17.75,5599
2120,,d,20101013,16.10,18.40,15.85,18.30,56810
2120,,d,20101012,16.95,16.95,16.95,16.95,22354
2120,,d,20101011,17.50,17.50,17.50,17.50,8399
2120,,d,20101010,0.00,0.00,0.00,0.00,0
2120,,d,20101009,0.00,0.00,0.00,0.00,0
2120,,d,20101008,16.00,18.85,16.00,18.60,10341
2120,,d,20101007,0.00,0.00,0.00,0.00,0
2120,,d,20101006,0.00,0.00,0.00,0.00,0
2120,,d,20101005,0.00,0.00,0.00,0.00,0
2120,,d,20101004,0.00,0.00,0.00,0.00,0
2120,,d,20101003,16.15,17.15,16.15,17.15,14647
2120,,d,20101002,19.15,19.25,17.50,17.75,9205
2120,,d,20101001,19.45,21.70,18.70,19.00,42763
2120,,d,20100930,0.00,0.00,0.00,0.00,0
2120,,d,20100929,0.00,0.00,0.00,0.00,0
2120,,d,20100928,19.45,19.90,19.45,19.80,3917
2120,,d,20100927,19.50,19.65,19.50,0.00,691
2120,,d,20100926,0.00,0.00,0.00,0.00,0
2120,,d,20100925,0.00,0.00,0.00,0.00,0
2120,,d,20100924,21.70,21.70,21.10,21.55,11511
2120,,d,20100923,0.00,0.00,0.00,0.00,0
2120,,d,20100922,23.10,23.10,23.10,23.10,901
2120,,d,20100921,23.05,23.05,23.05,23.05,2248
2120,,d,20100920,0.00,0.00,0.00,0.00,0
2120,,d,20100919,0.00,0.00,0.00,0.00,0
2120,,d,20100918,0.00,0.00,0.00,0.00,0
2120,,d,20100917,0.00,0.00,0.00,0.00,0
2120,,d,20100916,0.00,0.00,0.00,0.00,0
2120,,d,20100915,0.00,0.00,0.00,0.00,0
2120,,d,20100914,0.00,0.00,0.00,0.00,0
2120,,d,20100913,0.00,0.00,0.00,0.00,0
2120,,d,20100912,0.00,0.00,0.00,0.00,0
2120,,d,20100911,0.00,0.00,0.00,0.00,0
2120,,d,20100910,0.00,0.00,0.00,0.00,0
2120,,d,20100909,0.00,0.00,0.00,0.00,0
2120,,d,20100908,0.00,0.00,0.00,0.00,0
2120,,d,20100907,0.00,0.00,0.00,0.00,0
2120,,d,20100906,0.00,0.00,0.00,0.00,0
2120,,d,20100905,21.25,21.25,21.25,21.25,4223
2120,,d,20100904,21.80,22.75,21.80,22.75,11043
2120,,d,20100903,24.05,24.25,24.05,24.05,21147
2120,,d,20100902,26.20,26.20,26.20,26.20,2459
2120,,d,20100901,0.00,0.00,0.00,0.00,0
2120,,d,20100831,26.20,26.20,26.20,26.20,2503
2120,,d,20100830,25.10,26.20,25.10,26.20,22885
2120,,d,20100829,0.00,0.00,0.00,0.00,0
2120,,d,20100828,0.00,0.00,0.00,0.00,0
2120,,d,20100827,0.00,0.00,0.00,0.00,0
2120,,d,20100826,27.70,27.70,27.70,27.70,2651
2120,,d,20100825,0.00,0.00,0.00,0.00,0
2120,,d,20100824,31.90,31.90,31.90,29.80,1
2120,,d,20100823,0.00,0.00,0.00,0.00,0
2120,,d,20100822,0.00,0.00,0.00,0.00,0
2120,,d,20100821,27.40,27.40,27.40,29.80,547
2120,,d,20100820,30.40,30.80,29.80,29.80,370368
2120,,d,20100819,0.00,0.00,0.00,0.00,0
2120,,d,20100818,0.00,0.00,0.00,0.00,0
2120,,d,20100817,0.00,0.00,0.00,0.00,0
2120,,d,20100816,31.40,32.30,28.50,32.30,8762
2120,,d,20100815,0.00,0.00,0.00,0.00,0
2120,,d,20100814,30.80,30.80,30.80,30.80,69867
2120,,d,20100813,28.60,28.60,28.60,28.60,25244
2120,,d,20100812,0.00,0.00,0.00,28.40,0
2120,,d,20100811,28.20,28.40,28.20,28.40,82000
2120,,d,20100810,0.00,0.00,0.00,28.80,0
2120,,d,20100809,34.60,34.60,28.80,28.80,35255
2120,,d,20100808,0.00,0.00,0.00,31.50,0
2120,,d,20100807,0.00,0.00,0.00,31.50,0
2120,,d,20100806,33.80,33.80,27.80,31.50,74975
2120,,d,20100805,31.10,31.10,30.60,30.80,5000
2120,,d,20100804,29.50,31.90,29.50,31.40,80079
2120,,d,20100803,0.00,0.00,0.00,29.00,0
2120,,d,20100802,26.30,29.00,26.30,29.00,27683
2120,,d,20100801,0.00,0.00,0.00,26.40,0
2120,,d,20100731,22.80,26.50,22.80,26.40,32278
2120,,d,20100730,24.15,24.60,24.15,24.15,13338
2120,,d,20100729,25.00,25.00,25.00,25.00,2000
2120,,d,20100728,0.00,0.00,0.00,24.80,0
2120,,d,20100727,23.65,28.10,23.15,24.80,51705
2120,,d,20100726,0.00,0.00,0.00,25.60,0
2120,,d,20100725,24.45,25.70,24.45,25.60,7183
2120,,d,20100724,26.90,27.10,26.90,27.10,3733
2120,,d,20100723,29.70,29.70,29.70,29.70,4243
2120,,d,20100722,32.80,32.80,32.70,32.70,2793
2120,,d,20100721,30.20,33.60,29.90,29.90,2702526
2120,,d,20100720,0.00,0.00,0.00,33.10,0
2120,,d,20100719,34.00,34.00,33.10,33.10,9877
2120,,d,20100718,34.00,34.00,31.70,31.70,42038
2120,,d,20100717,32.70,32.70,30.90,32.70,48643
2120,,d,20100716,36.20,40.00,33.40,33.60,249809
2120,,d,20100715,42.80,42.80,36.50,36.50,9073
2120,,d,20100714,41.00,41.00,40.00,40.10,7564
2120,,d,20100713,43.20,43.20,37.50,37.50,11547
2120,,d,20100712,42.70,42.70,40.40,41.40,5979
2120,,d,20100711,41.90,42.50,38.70,38.90,10698
2120,,d,20100710,41.50,42.10,41.50,41.80,8139
2120,,d,20100709,49.90,51.00,45.20,45.50,32866
2120,,d,20100708,49.90,57.50,48.80,49.90,67329
2120,,d,20100707,50.75,55.50,50.75,54.00,8393
2120,,d,20100706,51.50,51.50,47.50,50.75,69190
2120,,d,20100705,52.50,52.50,52.50,52.50,52419
2120,,d,20100704,56.00,60.00,51.00,51.50,92046
2120,,d,20100703,55.00,57.75,55.00,56.25,34256
2120,,d,20100702,55.50,63.50,52.00,54.75,4293296
2120,,d,20100701,57.75,58.50,57.75,57.75,1819588
2120,,d,20100630,64.00,64.00,64.00,64.00,1456219
2120,,d,20100629,72.75,72.75,71.00,71.00,1647249
2120,,d,20100628,82.75,82.75,68.25,78.75,7468608
2120,,d,20100627,74.75,81.00,67.50,75.75,7009515
2120,,d,20100626,75.00,75.00,67.50,75.00,2256302
2120,,d,20100624,73.50,75.00,73.00,75.00,1186831
2120,,d,20100623,16.00,81.00,15.75,81.00,7061575
2120,,d,20100622,18.60,19.50,16.90,17.45,3116284
2120,,d,20100621,19.00,19.00,18.50,18.50,21111
2120,,d,20100620,16.05,19.40,16.05,19.40,1367612
2120,,d,20100617,17.00,17.70,17.00,17.70,1096438
2120,,d,20100616,18.80,18.80,17.95,17.95,1015754
2120,,d,20100615,21.85,23.80,19.70,19.90,2996810
2120,,d,20100614,21.55,22.00,18.10,21.75,2651937
2120,,d,20100613,18.10,20.90,18.00,20.00,1136627
2120,,d,20100612,22.15,22.15,19.85,20.00,1036266
2120,,d,20100611,21.30,22.00,18.80,22.00,867896
2120,,d,20100610,19.25,20.90,17.30,20.70,616335
2120,,d,20100609,21.05,21.05,19.10,19.10,542418
2120,,d,20100608,21.25,21.25,21.20,21.20,33333
2120,,d,20100601,20.90,21.45,19.05,21.35,716555
2120,,d,20100531,22.00,22.00,19.90,21.00,379591
2120,,d,20100530,20.65,22.00,18.70,22.00,192938
2120,,d,20100528,18.45,20.35,16.85,20.35,68409
2120,,d,20100526,18.50,18.50,17.85,18.50,137157
2120,,d,20100524,20.40,20.50,19.75,19.75,57888
2120,,d,20100523,21.10,22.00,20.05,21.90,57888
2120,,d,20100522,20.65,20.95,18.75,20.95,141377
2120,,d,20100520,18.90,20.70,18.90,20.70,73586
2120,,d,20100519,17.65,19.00,17.65,18.90,40644
2120,,d,20100518,17.15,17.35,16.55,17.35,52549
2120,,d,20100517,19.10,19.10,18.00,18.00,51575
2120,,d,20100516,19.10,19.85,17.65,19.85,81113
2120,,d,20100515,22.75,22.75,18.80,19.15,232668
2120,,d,20100514,21.55,21.55,20.70,20.70,119388
2120,,d,20100513,21.35,23.00,21.30,23.00,86683
2120,,d,20100512,22.40,23.00,21.30,21.30,39031
2120,,d,20100511,22.95,23.45,22.50,23.45,38825
2120,,d,20100510,23.00,23.00,23.00,23.00,10000
2120,,d,20100509,22.20,24.15,22.20,24.15,84472
2120,,d,20100508,21.85,22.00,20.00,22.00,73606
2120,,d,20100506,22.70,22.70,20.40,21.90,41243
2120,,d,20100505,21.70,23.85,21.65,22.65,127814
2120,,d,20100504,21.70,21.70,21.70,21.70,50702
2120,,d,20100503,25.00,25.00,24.10,24.10,33460
2120,,d,20100502,25.70,25.70,24.00,24.00,80534
2120,,d,20100501,24.55,24.55,24.45,24.45,152964
2120,,d,20100430,24.30,24.45,23.50,23.50,189032
2120,,d,20100429,20.50,22.95,20.25,22.95,627156
2120,,d,20100428,19.50,22.50,19.50,22.50,550815
2120,,d,20100427,24.10,24.10,20.85,20.95,1419153
2120,,d,20100426,26.00,28.00,23.15,23.15,621711
2120,,d,20100425,23.85,25.70,22.00,25.70,384086
2120,,d,20100424,21.85,24.20,19.95,24.00,740979
2120,,d,20100423,20.55,22.00,20.55,22.00,200000
2120,,d,20100422,19.00,20.15,19.00,20.15,286266
2120,,d,20100421,18.35,18.35,18.35,18.35,61857
2120,,d,20100420,18.45,19.35,18.45,19.35,2123207
2120,,d,20100419,21.80,21.80,20.05,20.05,124226
2120,,d,20100418,18.15,20.00,18.15,20.00,548061
2120,,d,20100417,21.75,22.90,20.00,20.00,220189
2120,,d,20100416,21.70,22.20,21.45,22.20,2000000
2120,,d,20100415,23.75,26.50,22.00,23.80,779869
2120,,d,20100414,22.55,24.15,22.55,24.15,165240
2120,,d,20100413,26.70,26.70,24.05,24.05,795039
2120,,d,20100412,25.10,30.20,25.10,26.70,310678
2120,,d,20100411,27.60,27.60,27.50,27.50,396932
2120,,d,20100410,29.90,29.90,25.70,27.00,395726
2120,,d,20100409,28.40,33.90,28.40,28.50,802570
2120,,d,20100408,31.30,34.40,31.30,31.30,370216
2120,,d,20100407,36.70,36.70,32.00,32.00,552621
2120,,d,20100406,37.10,40.10,33.30,35.50,347533
2120,,d,20100404,36.70,36.80,36.70,36.80,207556
2120,,d,20100403,36.70,36.70,36.10,36.70,134318
2120,,d,20100402,33.20,33.90,31.40,33.40,413129
2120,,d,20100401,35.50,35.50,31.30,31.30,381794
2120,,d,20100331,32.00,35.00,32.00,34.70,31794
2120,,d,20100330,29.90,31.90,29.90,31.90,27502
2120,,d,20100329,25.00,29.00,25.00,29.00,17803
2120,,d,20100328,27.70,27.70,27.60,27.60,3503
2120,,d,20100327,25.20,25.20,25.20,25.20,212988
2120,,d,20100326,28.00,28.00,25.50,25.50,569989
2120,,d,20100325,27.60,27.50,27.60,27.50,455358
2120,,d,20100324,25.50,28.00,23.15,27.50,126388
2120,,d,20100323,26.40,28.90,23.85,25.50,79131
2120,,d,20100322,30.00,30.00,24.60,26.40,665693
2120,,d,20100321,29.90,29.90,25.20,27.30,61749
2120,,d,20100320,22.40,27.20,22.40,27.20,732486
2120,,d,20100319,27.30,29.40,24.80,24.80,20515
2120,,d,20100318,29.70,29.70,26.90,26.90,19776
2120,,d,20100317,28.00,29.80,28.00,29.80,6196
2120,,d,20100316,26.70,27.40,25.20,27.40,16040
2120,,d,20100315,25.40,27.10,25.40,26.80,29080
2120,,d,20100314,27.80,30.50,25.10,25.10,323801
2120,,d,20100313,26.40,27.80,24.15,27.80,247396
2120,,d,20100311,26.90,29.50,24.30,29.50,6047
2120,,d,20100310,26.90,32.60,26.80,26.90,534100
2120,,d,20100309,32.80,36.30,29.70,29.70,64709
2120,,d,20100308,28.10,33.00,27.20,33.00,643875
2120,,d,20100307,25.00,30.20,25.00,30.20,50406
2120,,d,20100306,30.20,30.20,27.50,27.70,199157
2120,,d,20100305,27.90,30.50,27.90,30.50,175710
2120,,d,20100304,33.80,33.80,27.80,27.80,65000
2120,,d,20100303,30.80,30.80,25.80,30.80,167641
2120,,d,20100302,27.00,28.20,23.20,28.00,180173
2120,,d,20100301,21.90,25.70,21.35,25.70,320221
2120,,d,20100228,21.00,23.45,19.90,23.45,44254
2120,,d,20100227,21.95,24.20,19.85,21.35,520263
2120,,d,20100226,18.30,22.00,18.30,22.00,70146
2120,,d,20100224,18.50,20.00,18.50,20.00,42079
2120,,d,20100223,16.85,18.20,15.00,18.20,262485
2120,,d,20100222,16.55,16.55,16.55,16.55,1111
2120,,d,20100221,13.40,15.05,13.40,15.05,22432422
2120,,d,20100220,24.70,26.50,24.70,13.70,9977
2120,,d,20100219,22.55,27.50,22.55,27.20,1328064
2120,,d,20100218,25.00,26.00,21.50,25.00,760429
2120,,d,20100217,22.50,24.45,22.50,23.65,302994
2120,,d,20100216,21.70,22.90,20.10,22.35,214805
2120,,d,20100215,21.10,22.75,20.15,20.90,108685
2120,,d,20100214,19.55,21.20,19.55,21.20,414568
2120,,d,20100213,21.00,21.20,19.00,19.40,1053706
2120,,d,20100212,19.50,19.50,19.30,19.30,936772
2120,,d,20100211,17.75,17.75,17.75,17.75,12217
2120,,d,20100210,15.90,16.15,15.20,16.15,204865
2120,,d,20100209,14.70,14.70,14.70,14.70,31133
2120,,d,20100206,0.00,0.00,0.00,13.40,0
2120,,d,20100107,0.00,13.50,13.10,13.40,134443
2120,,d,20100106,0.00,13.10,13.00,13.05,71685
2120,,d,20100105,0.00,13.00,12.90,13.00,312453
2120,,d,20100104,0.00,13.00,12.20,12.90,1717648
2120,,d,20100103,0.00,12.45,12.20,12.20,93548
2120,,d,20100102,0.00,12.55,12.40,12.40,149158
2120,,d,20100101,0.00,12.30,11.75,12.30,236707
2120,,d,20091231,0.00,14.85,12.15,12.15,306000
2120,,d,20091230,0.00,13.50,13.00,13.50,528640
2120,,d,20091229,0.00,15.00,13.00,13.00,212141
2120,,d,20091228,0.00,14.50,12.25,14.45,354804
2120,,d,20091227,0.00,14.40,13.50,13.50,137170
2120,,d,20091226,0.00,17.60,14.40,14.40,717207
2120,,d,20091225,0.00,18.40,15.10,16.00,527555
2120,,d,20091224,0.00,16.75,15.40,16.75,27059
2120,,d,20091223,0.00,15.25,15.25,15.25,43553
2120,,d,20091222,0.00,16.95,16.95,16.95,15236
2120,,d,20091221,0.00,18.85,18.80,18.80,203072
2120,,d,20091220,0.00,22.95,20.85,20.85,5605
2120,,d,20091219,0.00,23.15,23.15,23.15,103672
2120,,d,20091218,0.00,28.30,25.70,25.70,7137
2120,,d,20091217,0.00,28.90,26.00,28.50,202001
2120,,d,20091216,0.00,27.50,27.50,27.50,140615
2120,,d,20091215,0.00,30.50,29.60,30.50,126866
2120,,d,20091214,0.00,32.80,32.80,32.80,6917
2120,,d,20091213,0.00,40.40,36.40,36.40,12521
2120,,d,20091212,0.00,40.80,33.40,40.40,319865
2120,,d,20091211,0.00,44.10,37.10,37.10,8632
2120,,d,20091210,0.00,44.70,37.70,41.20,7061
2120,,d,20091209,0.00,0.00,0.00,41.30,0
2120,,d,20091208,0.00,41.30,33.90,41.30,374352
2120,,d,20091207,0.00,40.50,35.10,37.60,18527
2120,,d,20091206,0.00,37.00,37.00,37.00,10527
2120,,d,20091205,0.00,37.00,37.00,37.00,621
2120,,d,20091204,0.00,37.00,34.00,37.00,12352
2120,,d,20091203,0.00,37.00,32.50,37.00,175793
2120,,d,20091202,0.00,39.00,36.00,36.00,144211
2120,,d,20091201,0.00,44.00,39.75,39.75,316131
2120,,d,20091130,0.00,48.00,44.00,44.00,11143
2120,,d,20091129,0.00,49.00,48.75,48.75,12185
2120,,d,20091128,0.00,54.00,48.75,54.00,31760
2120,,d,20091127,0.00,0.00,0.00,54.00,0
2120,,d,20091126,0.00,0.00,0.00,54.00,0
2120,,d,20091125,0.00,65.50,54.00,54.00,2901556
2120,,d,20091124,0.00,59.75,49.25,59.75,348213
2120,,d,20091123,0.00,54.50,54.50,54.50,100000
2120,,d,20091122,0.00,60.50,49.50,60.50,569605
2120,,d,20091121,0.00,57.00,55.00,55.00,8344
2120,,d,20091120,0.00,63.00,55.50,61.00,23306
2120,,d,20091119,0.00,0.00,0.00,61.50,0
2120,,d,20091118,0.00,68.00,61.50,61.50,257314
2120,,d,20091116,0.00,74.00,68.25,68.25,22587
2120,,d,20091115,0.00,84.00,75.75,75.75,31805
2120,,d,20091114,0.00,93.00,84.00,84.00,47032
2120,,d,20091113,0.00,103.00,93.25,93.25,27544
2120,,d,20091112,0.00,110.00,103.50,103.50,27041
2120,,d,20091111,0.00,114.75,114.75,114.75,200
2120,,d,20091110,0.00,127.50,127.50,127.50,1000
2120,,d,20091109,0.00,116.00,95.00,116.00,58960
2120,,d,20091108,0.00,105.50,86.50,105.50,381448
2120,,d,20091107,0.00,96.00,96.00,96.00,1044
2120,,d,20091106,0.00,96.00,96.00,96.00,1459
2120,,d,20091105,0.00,96.00,96.00,96.00,871
2120,,d,20091104,0.00,0.00,0.00,96.00,0
2120,,d,20091103,0.00,96.00,96.00,96.00,6922
2120,,d,20091102,0.00,96.00,96.00,96.00,240
2120,,d,20091101,0.00,96.00,96.00,96.00,1568
2120,,d,20091031,0.00,96.00,96.00,96.00,974
2120,,d,20091030,0.00,96.00,96.00,96.00,3232
2120,,d,20091029,0.00,96.00,96.00,96.00,2012
2120,,d,20091028,0.00,96.00,96.00,96.00,463
2120,,d,20091027,0.00,96.00,96.00,96.00,3234
2120,,d,20091026,0.00,96.00,96.00,96.00,7368
2120,,d,20091025,0.00,96.00,96.00,96.00,1020
2120,,d,20091024,0.00,96.00,96.00,96.00,6922
2120,,d,20091023,0.00,96.00,96.00,96.00,7149
2120,,d,20091022,0.00,96.00,96.00,96.00,685
2120,,d,20091021,0.00,96.00,96.00,96.00,3208
2120,,d,20091020,0.00,0.00,0.00,96.00,0
2120,,d,20091019,0.00,96.00,96.00,96.00,1482
2120,,d,20091018,0.00,96.00,96.00,96.00,2100
2120,,d,20091017,0.00,0.00,0.00,96.00,0
2120,,d,20091016,0.00,0.00,0.00,96.00,0
2120,,d,20091015,0.00,0.00,0.00,96.00,0
2120,,d,20091014,0.00,0.00,0.00,96.00,0
2120,,d,20091013,0.00,0.00,0.00,96.00,0
2120,,d,20091012,0.00,0.00,0.00,96.00,0
2120,,d,20091011,0.00,0.00,0.00,96.00,0
2120,,d,20091010,0.00,0.00,0.00,96.00,0
2120,,d,20091009,0.00,0.00,0.00,96.00,0
2120,,d,20090501,0.00,0.00,0.00,96.00,0
2120,,d,20090424,0.00,107.00,96.00,96.00,8557811
2120,,d,20090423,0.00,103.50,97.00,103.50,5968026
2120,,d,20090422,0.00,94.25,77.25,94.25,35928912
2120,,d,20090421,0.00,85.75,75.00,85.75,4626452
2120,,d,20090420,0.00,78.00,64.00,78.00,20264997
2120,,d,20090419,0.00,71.00,62.25,71.00,36323783
2120,,d,20090418,0.00,64.75,53.25,64.75,18338943
2120,,d,20090417,0.00,59.00,58.75,59.00,1812000
2120,,d,20090416,0.00,53.75,52.00,53.75,1610109
2120,,d,20090415,0.00,49.00,44.00,49.00,6897
2120,,d,20090414,0.00,44.75,40.00,44.75,3457900
2120,,d,20090413,0.00,40.75,40.75,40.75,1012454
2120,,d,20090412,0.00,37.25,37.00,37.25,60187
2120,,d,20090404,0.00,34.00,31.25,34.00,34399
2120,,d,20090403,0.00,33.75,31.00,31.00,65957
2120,,d,20090402,0.00,35.50,30.75,30.75,24594995
2120,,d,20090401,0.00,38.00,31.50,34.00,26689892
2120,,d,20090331,0.00,34.75,34.75,34.75,11111
2120,,d,20090330,0.00,38.50,31.50,38.50,2763935
2120,,d,20090329,0.00,35.00,31.00,35.00,1492318
2120,,d,20090328,0.00,41.00,34.25,34.25,7014135
2120,,d,20090327,0.00,42.00,38.00,38.00,15695
2120,,d,20090326,0.00,42.00,42.00,42.00,14990
2120,,d,20090325,0.00,50.00,46.50,46.50,8121344
2120,,d,20090324,0.00,51.50,49.00,51.50,11895
2120,,d,20090322,0.00,47.00,38.60,47.00,5685240
2120,,d,20090320,0.00,47.00,42.80,42.80,92639
2120,,d,20090319,0.00,53.00,47.50,47.50,80019
2120,,d,20090317,0.00,52.70,52.70,52.70,763
2120,,d,20090316,0.00,48.00,45.00,48.00,18030000
2120,,d,20090315,0.00,43.70,39.80,43.70,36039
2120,,d,20090314,0.00,39.80,35.40,39.80,51513947
2120,,d,20090313,0.00,36.20,29.70,36.20,246632
2120,,d,20090312,0.00,33.00,30.00,33.00,83485
2120,,d,20090311,0.00,32.00,30.00,30.00,7285
2120,,d,20090310,0.00,36.00,32.90,32.90,1095878
2120,,d,20090307,0.00,36.50,36.50,36.50,11111
2120,,d,20090306,0.00,33.20,30.00,33.20,31768
2120,,d,20090304,0.00,30.20,30.00,30.20,32629260
2120,,d,20090303,0.00,27.50,22.50,27.50,217400
2120,,d,20090302,0.00,26.00,25.00,25.00,8183
2120,,d,20090301,0.00,25.00,24.00,25.00,24925
2120,,d,20090228,0.00,27.00,25.00,25.00,13011
2120,,d,20090227,0.00,25.30,23.00,25.30,1332741
2120,,d,20090226,0.00,25.00,22.50,23.00,20647207
2120,,d,20090225,0.00,25.00,24.80,25.00,203015
2120,,d,20090224,0.00,27.50,25.00,27.50,5029662
2120,,d,20090223,0.00,25.00,25.00,25.00,14098
2120,,d,20090222,0.00,27.50,25.00,25.00,2026143
2120,,d,20090221,0.00,27.50,22.50,25.00,1112112
2120,,d,20090220,0.00,28.40,24.00,25.00,1010520
2120,,d,20090219,0.00,25.90,25.90,25.90,6543
2120,,d,20090218,0.00,28.75,28.75,28.75,2003000
2120,,d,20090217,0.00,26.25,21.90,26.25,9235080
2120,,d,20090216,0.00,29.15,23.90,23.90,7991017
2120,,d,20090215,0.00,26.55,26.55,26.55,2113158
2120,,d,20090214,0.00,24.15,22.25,24.15,12126260
2120,,d,20090213,0.00,26.55,21.75,22.00,57623136
2120,,d,20090212,0.00,24.15,22.00,24.15,5329400
2120,,d,20090211,0.00,26.55,22.00,22.00,10901641
2120,,d,20090210,0.00,24.15,22.00,24.15,31242385
2120,,d,20090209,0.00,22.00,20.50,22.00,1314435
2120,,d,20090208,0.00,20.00,18.00,20.00,7419503
2120,,d,20090207,0.00,21.80,17.90,18.20,28898279
2120,,d,20090206,0.00,22.00,19.85,19.85,5821928
2120,,d,20090205,0.00,22.10,19.80,22.05,13332
2120,,d,20090204,0.00,22.00,21.00,22.00,14903
2120,,d,20090203,0.00,24.00,21.80,21.80,90205
2120,,d,20090202,0.00,27.00,24.20,24.20,65877
2120,,d,20090201,0.00,26.80,26.80,26.80,1000000
2120,,d,20090131,0.00,29.70,24.30,29.70,933019
2120,,d,20090130,0.00,27.50,22.50,27.00,2834290
2120,,d,20090129,0.00,25.00,21.00,25.00,661550
2120,,d,20090128,0.00,23.00,21.00,23.00,82540
2120,,d,20090126,0.00,21.30,17.50,21.30,17018625
2120,,d,20090125,0.00,19.40,19.40,19.40,156324
2120,,d,20090124,0.00,21.50,17.60,17.65,46042086
2120,,d,20090123,0.00,19.55,16.05,19.55,82309659
2120,,d,20090119,0.00,17.80,16.00,17.80,230783
2120,,d,20090118,0.00,19.80,16.20,16.20,33211202
2120,,d,20090117,0.00,18.00,15.80,18.00,5887612
2120,,d,20090116,0.00,21.00,17.55,17.55,11545280
2120,,d,20090115,0.00,23.75,19.45,19.50,792608
2120,,d,20090111,0.00,28.60,23.40,24.00,79174688
2120,,d,20090110,0.00,31.60,26.00,26.00,95341476
2120,,d,20090109,0.00,34.90,28.70,28.80,8048038
2120,,d,20090108,0.00,31.80,26.10,31.80,42320032
2120,,d,20090107,0.00,31.40,26.00,29.00,129350595
2120,,d,20090103,0.00,31.30,25.70,26.00,12448001
2120,,d,20090102,0.00,28.85,23.85,28.55,230653114
2120,,d,20081231,0.00,26.35,24.00,26.35,45301639
2120,,d,20081229,0.00,24.00,19.70,24.00,90469373
2120,,d,20081228,0.00,21.85,17.95,21.85,11333758
2120,,d,20081227,0.00,19.90,19.90,19.90,1000
2120,,d,20081226,0.00,18.10,14.85,18.10,26452457
2120,,d,20081225,0.00,16.50,13.50,16.50,75717
2120,,d,20081224,0.00,18.30,15.00,15.00,436060
2120,,d,20081223,0.00,18.10,16.65,16.65,981455
2120,,d,20081222,0.00,18.50,15.45,18.50,813601
2120,,d,20081221,0.00,19.00,17.15,17.15,977552
2120,,d,20081220,0.00,19.50,16.20,19.05,716493
2120,,d,20081219,0.00,19.00,17.00,18.00,39801
2120,,d,20081218,0.00,18.00,16.00,18.00,29256
2120,,d,20081217,0.00,17.00,17.00,17.00,2641
2120,,d,20081215,0.00,17.10,15.70,17.10,12134
2120,,d,20081213,0.00,17.25,14.15,17.25,31195687
2120,,d,20081212,0.00,15.70,12.90,15.70,19156962
2120,,d,20081208,0.00,14.30,14.30,14.30,1111
2120,,d,20081207,0.00,13.00,11.70,13.00,20319892
2120,,d,20081206,0.00,14.55,13.00,13.00,4253613
2120,,d,20081204,0.00,13.25,11.00,13.25,20000
2120,,d,20081203,0.00,12.05,12.05,12.05,5000
2120,,d,20081202,0.00,11.00,10.00,11.00,4322221
2120,,d,20081031,0.00,44.00,44.00,44.00,21166
2120,,d,20081026,0.00,44.00,44.00,44.00,107
2120,,d,20081016,0.00,44.00,44.00,44.00,16277
2120,,d,20081014,0.00,40.00,40.00,40.00,25636
2120,,d,20081009,0.00,44.00,44.00,44.00,500
2120,,d,20081006,0.00,40.00,40.00,40.00,7099
2120,,d,20081005,0.00,41.00,40.00,40.00,32004
2120,,d,20081004,0.00,41.00,41.00,41.00,50000
2120,,d,20080928,0.00,41.00,38.50,41.00,28010
2120,,d,20080926,0.00,42.75,42.75,42.75,500
2120,,d,20080925,0.00,39.00,39.00,39.00,13
2120,,d,20080924,0.00,42.00,39.00,39.00,1596
2120,,d,20080923,0.00,43.00,39.00,39.00,41672
2120,,d,20080922,0.00,39.75,39.75,39.75,600
2120,,d,20080921,0.00,38.00,38.00,38.00,600
2120,,d,20080919,0.00,35.00,35.00,35.00,986953
2120,,d,20080918,0.00,32.00,27.00,32.00,14785559
2120,,d,20080917,0.00,29.25,29.00,29.25,9724332
2120,,d,20080916,0.00,26.75,25.00,26.75,3020005
2120,,d,20080915,0.00,29.50,24.50,24.50,9576542
2120,,d,20080914,0.00,32.00,26.50,27.00,121134989
2120,,d,20080913,0.00,35.00,29.00,29.25,11583822
2120,,d,20080912,0.00,37.00,32.00,32.00,31327769
2120,,d,20080911,0.00,36.85,30.25,35.50,2377062
2120,,d,20080910,0.00,33.50,30.80,33.50,356786
2120,,d,20080909,0.00,34.25,34.20,34.20,4458152
2120,,d,20080908,0.00,42.20,38.00,38.00,2782733
2120,,d,20080827,0.00,42.20,37.25,42.20,60270971
2120,,d,20080826,0.00,38.40,31.50,38.40,79141401
2120,,d,20080825,0.00,34.95,29.45,34.95,7714504
2120,,d,20080824,0.00,33.00,27.00,32.15,6319338
2120,,d,20080823,0.00,30.00,30.00,30.00,1300
2120,,d,20080822,0.00,27.50,27.50,27.50,3794
2120,,d,20080821,0.00,29.40,25.00,25.00,11747150
2120,,d,20080820,0.00,30.50,25.20,26.75,8169818
2120,,d,20080819,0.00,30.00,28.00,28.00,604757
2120,,d,20080818,0.00,30.00,28.00,29.95,3945025
2120,,d,20080817,0.00,30.00,27.25,27.50,8045562
2120,,d,20080816,0.00,33.30,28.00,30.00,4757987
2120,,d,20080815,0.00,30.30,27.00,30.30,1325378
2120,,d,20080814,0.00,33.45,27.55,27.55,4997437
2120,,d,20080813,0.00,37.40,30.60,30.60,61576103
2120,,d,20080812,0.00,34.00,33.00,34.00,33465
2120,,d,20080811,0.00,35.00,33.30,33.30,620000
2120,,d,20080810,0.00,41.25,33.75,36.95,16958529
2120,,d,20080809,0.00,39.95,33.75,37.50,85146350
2120,,d,20080807,0.00,37.50,31.00,37.50,3722222
2120,,d,20080803,0.00,34.25,34.25,34.25,50000
2120,,d,20080802,0.00,39.25,38.00,38.00,280500
2120,,d,20080731,0.00,43.75,36.00,42.00,74002905
2120,,d,20080730,0.00,40.00,33.50,40.00,407405
2120,,d,20080729,0.00,40.00,36.50,37.00,4275293
2120,,d,20080728,0.00,40.50,34.25,40.50,16526933
2120,,d,20080727,0.00,46.00,38.00,38.00,2720041
2120,,d,20080726,0.00,44.25,37.00,42.00,1370510
2120,,d,20080714,0.00,43.50,36.00,41.00,108770566
2120,,d,20080713,0.00,39.75,36.25,39.75,15531005
2120,,d,20080712,0.00,36.25,33.00,36.25,27567519
2120,,d,20080711,0.00,33.00,30.00,33.00,27320651
2120,,d,20080709,0.00,32.00,26.50,30.00,38737460
2120,,d,20080708,0.00,29.25,26.75,29.25,3639931
2120,,d,20080707,0.00,29.00,26.25,27.75,6037130
2120,,d,20080706,0.00,29.00,28.25,29.00,1141000
2120,,d,20080705,0.00,28.25,24.75,26.75,3816656
2120,,d,20080704,0.00,31.25,25.75,25.75,19512174
2120,,d,20080703,0.00,31.50,28.50,28.50,27483564
2120,,d,20080702,0.00,37.75,31.50,31.50,4848977
2120,,d,20080701,0.00,35.00,29.25,35.00,8819643
2120,,d,20080630,0.00,37.50,31.25,32.50,12967280
2120,,d,20080629,0.00,39.00,32.75,34.50,21889718
2120,,d,20080628,0.00,36.50,30.00,36.25,13096095
2120,,d,20080627,0.00,33.25,28.00,33.25,13143013
2120,,d,20080626,0.00,30.25,26.75,30.25,19679279
2120,,d,20080625,0.00,28.00,27.25,27.50,1732323
2120,,d,20080624,0.00,31.00,27.75,27.75,44455689
2120,,d,20080623,0.00,30.75,25.75,30.75,14493856
2120,,d,20080622,0.00,28.00,25.50,28.00,8685473
2120,,d,20080621,0.00,27.75,25.00,25.50,17866690
2120,,d,20080620,0.00,28.75,24.50,26.25,26267176
2120,,d,20080619,0.00,30.00,26.25,26.25,17863677
2120,,d,20080618,0.00,29.00,24.00,29.00,12282426
2120,,d,20080617,0.00,31.75,26.50,26.50,9086002
2120,,d,20080616,0.00,31.00,29.25,29.25,3385001
2120,,d,20080615,0.00,33.00,32.25,32.25,3624000
2120,,d,20080614,0.00,35.75,29.25,35.75,4421000
2120,,d,20080613,0.00,32.50,31.50,32.50,5066000
2120,,d,20080612,0.00,37.50,35.00,35.00,3261123
2120,,d,20080611,0.00,38.75,31.75,38.75,291085
2120,,d,20080610,0.00,35.25,35.25,35.25,1000000
2120,,d,20080609,0.00,35.25,30.00,35.25,733724
2120,,d,20080607,0.00,32.25,32.25,32.25,4000
2120,,d,20080606,0.00,32.25,29.50,32.25,46450
2120,,d,20080605,0.00,29.50,27.00,29.50,103084
2120,,d,20080604,0.00,32.25,27.00,27.00,3198788
2120,,d,20080603,0.00,29.50,25.50,29.50,12064671
2120,,d,20080601,0.00,27.00,22.75,27.00,14616147
2120,,d,20080531,0.00,24.75,21.00,24.75,4549528
2120,,d,20080530,0.00,23.00,19.00,22.50,4752897
2120,,d,20080529,0.00,21.00,19.00,21.00,537653
2120,,d,20080528,0.00,20.00,19.00,19.75,622961
2120,,d,20080527,0.00,20.75,18.75,20.75,59180
2120,,d,20080526,0.00,21.00,17.50,20.75,140124
2120,,d,20080525,0.00,23.00,19.00,19.25,1473779
2120,,d,20080524,0.00,21.25,21.00,21.00,55000
2120,,d,20080523,0.00,25.75,21.25,21.25,728192
2120,,d,20080522,0.00,25.75,23.50,23.50,447690
2120,,d,20080521,0.00,26.25,21.75,26.00,2942836
2120,,d,20080520,0.00,24.00,21.50,24.00,485449
2120,,d,20080519,0.00,22.00,19.50,22.00,231063
2120,,d,20080518,0.00,25.25,20.75,20.75,1648366
2120,,d,20080517,0.00,23.00,23.00,23.00,11374
2120,,d,20080516,0.00,26.00,23.50,23.50,429672
2120,,d,20080515,0.00,26.00,23.50,26.00,505112
2120,,d,20080514,0.00,28.50,24.50,26.00,80100
2120,,d,20080513,0.00,27.00,24.00,27.00,131158
2120,,d,20080512,0.00,25.00,24.75,24.75,210200
2120,,d,20080510,0.00,22.75,22.75,22.75,303770
2120,,d,20080509,0.00,25.25,20.75,25.25,515007
2120,,d,20080505,0.00,23.00,23.00,23.00,5876
2120,,d,20080502,0.00,24.00,23.00,23.00,17847
2120,,d,20080501,0.00,24.00,21.25,24.00,27568
2120,,d,20080430,0.00,25.00,23.00,23.00,37435
2120,,d,20080429,0.00,23.00,23.00,23.00,8044
2120,,d,20080428,0.00,26.25,23.75,23.75,108433
2120,,d,20080427,0.00,26.25,26.25,26.25,150000
2120,,d,20080426,0.00,24.00,20.25,24.00,683142
2120,,d,20080424,0.00,22.00,20.00,22.00,63119
2120,,d,20080423,0.00,23.00,20.00,20.00,79054
2120,,d,20080422,0.00,24.00,22.00,22.00,10001
2120,,d,20080421,0.00,24.00,22.00,24.00,110471
2120,,d,20080420,0.00,22.00,21.75,22.00,269980
2120,,d,20080419,0.00,24.00,24.00,24.00,886266
2120,,d,20080418,0.00,26.75,24.00,26.50,413763
2120,,d,20080417,0.00,29.25,26.50,26.50,588250
2120,,d,20080416,0.00,32.00,29.25,29.25,408060
2120,,d,20080415,0.00,36.00,32.50,32.50,485029
2120,,d,20080414,0.00,37.00,36.00,36.00,66832
2120,,d,20080413,0.00,37.00,36.00,36.00,95479
2120,,d,20080412,0.00,37.00,36.25,36.25,71064
2120,,d,20080411,0.00,37.00,33.50,37.00,21702
2120,,d,20080410,0.00,37.00,33.50,37.00,24611
2120,,d,20080409,0.00,37.00,34.00,37.00,99609
2120,,d,20080408,0.00,36.00,36.00,36.00,36382
2120,,d,20080407,0.00,36.00,35.00,36.00,60478
2120,,d,20080405,0.00,39.00,36.00,36.00,68989
2120,,d,20080404,0.00,42.25,36.00,39.00,10858
2120,,d,20080403,0.00,39.75,33.00,39.75,501000
2120,,d,20080402,0.00,36.50,33.25,36.50,148075
2120,,d,20080401,0.00,33.25,31.00,33.25,107414
2120,,d,20080331,0.00,35.25,30.25,30.25,99102
2120,,d,20080330,0.00,32.25,32.00,32.25,41500
2120,,d,20080329,0.00,29.75,27.00,29.50,174355
2120,,d,20080328,0.00,33.25,27.25,27.25,228730
2120,,d,20080327,0.00,34.75,28.75,30.25,255269
2120,,d,20080326,0.00,31.75,27.00,31.75,876797
2120,,d,20080325,0.00,29.00,29.00,29.00,24034
2120,,d,20080324,0.00,29.00,28.00,29.00,234270
2120,,d,20080323,0.00,33.00,29.75,29.75,511199
2120,,d,20080318,0.00,33.00,33.00,33.00,105033
2120,,d,20080317,0.00,36.00,33.00,33.00,238161
2120,,d,20080316,0.00,38.00,35.00,35.25,337006
2120,,d,20080315,0.00,38.50,35.00,38.50,189271
2120,,d,20080314,0.00,38.75,35.00,38.75,46650
2120,,d,20080313,0.00,38.75,37.00,38.75,180165
2120,,d,20080312,0.00,37.00,37.00,38.75,6
2120,,d,20080310,0.00,47.25,38.75,38.75,456289
2120,,d,20080301,0.00,46.00,41.00,43.00,144375
2120,,d,20080229,0.00,43.75,39.75,43.75,606065
2120,,d,20080227,0.00,44.00,36.00,44.00,1094189
2120,,d,20080226,0.00,42.00,39.75,40.00,129199
2120,,d,20080225,0.00,42.75,39.00,40.00,128872
2120,,d,20080224,0.00,48.00,43.25,43.25,140970
2120,,d,20080223,0.00,48.75,42.25,48.00,211336
2120,,d,20080222,0.00,46.75,43.00,46.75,29153
2120,,d,20080221,0.00,45.00,44.25,44.25,47578
2120,,d,20080220,0.00,54.25,49.00,49.00,21353
2120,,d,20080218,0.00,54.25,54.25,54.25,277
2120,,d,20080217,0.00,49.50,46.00,49.50,15453
2120,,d,20080216,0.00,48.00,45.25,45.25,28784
2120,,d,20080215,0.00,50.25,50.25,50.25,6945
2120,,d,20080214,0.00,48.75,48.75,48.75,13940
2120,,d,20080213,0.00,54.00,52.25,54.00,8802
2120,,d,20080212,0.00,60.00,54.25,54.25,33059
2120,,d,20080211,0.00,60.25,60.25,60.25,21685
2120,,d,20080210,0.00,66.75,66.75,66.75,300
2120,,d,20080209,0.00,66.75,66.75,66.75,28
2120,,d,20080208,0.00,66.75,66.75,66.75,13374
2120,,d,20080207,0.00,74.00,74.00,74.00,27200
2120,,d,20080205,0.00,82.00,74.25,82.00,6177
2120,,d,20080204,0.00,82.50,74.25,82.50,701
2120,,d,20080203,0.00,82.50,82.50,82.50,805714
2120,,d,20080201,0.00,91.50,75.00,91.50,54763
2120,,d,20080131,0.00,83.25,70.25,83.25,956056
2120,,d,20080130,0.00,75.75,63.00,75.75,211111
2120,,d,20080129,0.00,72.00,63.00,69.00,252349
2120,,d,20080126,0.00,69.75,63.00,69.75,24547
2120,,d,20080125,0.00,70.00,62.25,70.00,16872
2120,,d,20080124,0.00,69.00,60.25,69.00,21000
2120,,d,20080123,0.00,60.25,60.25,66.75,48
2120,,d,20080122,0.00,66.75,66.75,66.75,18277
2120,,d,20080121,0.00,74.00,71.00,74.00,945
2120,,d,20080120,0.00,70.75,58.50,70.50,209458
2120,,d,20080119,0.00,64.75,61.25,64.75,350218
2120,,d,20080118,0.00,64.75,55.25,64.75,618656
2120,,d,20080117,0.00,65.50,61.25,61.25,100767
2120,,d,20080115,0.00,66.50,55.75,66.50,624106
2130,,d,20120204,0.00,0.00,0.00,0.00,0
2130,,d,20120203,111.50,111.50,111.50,111.50,443239
2130,,d,20120202,103.00,120.75,103.00,120.75,1144591
2130,,d,20120201,102.50,114.25,102.50,114.25,804738
2130,,d,20120131,95.25,116.25,95.25,113.75,1493269
2130,,d,20120130,88.75,105.75,88.75,105.75,871262
2130,,d,20120129,81.00,98.50,81.00,98.50,298420
2130,,d,20120128,79.75,89.75,74.50,89.75,1145955
2130,,d,20120127,70.25,81.75,70.25,81.75,822622
2130,,d,20120126,73.25,78.00,70.25,78.00,1031546
2130,,d,20120125,77.50,77.75,70.00,77.75,832445
2130,,d,20120124,70.00,77.50,70.00,77.50,740113
2130,,d,20120123,64.75,77.75,64.75,77.75,137325
2130,,d,20120122,58.25,70.75,58.25,70.75,20222
2130,,d,20120121,53.00,64.50,53.00,64.50,10333
2130,,d,20120120,58.75,58.75,58.75,58.75,6963
2130,,d,20120119,48.70,53.50,44.10,53.50,450191
2130,,d,20120118,0.00,0.00,0.00,0.00,0
2130,,d,20120117,48.70,48.70,48.70,48.70,100000
2130,,d,20120116,44.30,44.30,44.30,44.30,444
2130,,d,20120115,40.30,40.30,40.30,40.30,197401
2130,,d,20120114,36.70,36.70,31.20,36.70,2306224
2130,,d,20120113,33.40,33.40,29.70,33.40,333912
2130,,d,20120112,30.40,30.40,30.40,30.40,500
2130,,d,20120111,27.70,27.70,27.70,27.70,777
2130,,d,20120110,25.20,25.20,25.20,25.20,777
2130,,d,20120109,22.95,22.95,22.95,22.95,755617
2130,,d,20120108,20.90,20.90,20.90,20.90,593906
2130,,d,20120107,21.00,21.00,17.40,19.00,1007550
2130,,d,20120106,19.10,19.10,19.10,19.10,1111
2130,,d,20120105,22.00,22.00,21.20,21.20,425090
2130,,d,20120104,19.45,22.00,18.15,19.30,342044
2130,,d,20120103,20.00,20.00,20.00,20.00,777
2130,,d,20120102,19.80,19.80,19.80,19.80,349962
2130,,d,20120101,22.00,22.00,18.00,18.00,225708
2130,,d,20111231,20.00,20.00,20.00,20.00,5166
2130,,d,20111230,18.20,18.20,15.05,18.20,191382
2130,,d,20111229,17.25,17.25,15.05,16.55,458097
2130,,d,20111228,0.00,0.00,0.00,0.00,0
2130,,d,20111227,15.70,15.70,15.70,15.70,370457
2130,,d,20111226,15.70,15.70,14.30,14.30,209700
2130,,d,20111225,0.00,0.00,0.00,0.00,0
2130,,d,20111224,14.30,14.30,14.30,14.30,85166
2130,,d,20111223,13.00,13.00,13.00,13.00,2444
2130,,d,20111222,14.45,14.45,14.45,14.45,32891
2130,,d,20111221,16.05,16.05,13.15,13.15,384349
2130,,d,20111220,17.80,17.80,14.60,14.60,129225
2130,,d,20111219,16.20,16.20,16.20,16.20,162774
2130,,d,20111218,17.95,17.95,14.75,14.75,96230
2130,,d,20111217,16.40,19.85,16.35,16.35,614756
2130,,d,20111216,0.00,0.00,0.00,0.00,0
2130,,d,20111215,16.95,18.15,15.20,18.15,244596
2130,,d,20111214,0.00,0.00,0.00,0.00,0
2130,,d,20111213,0.00,0.00,0.00,0.00,0
2130,,d,20111212,17.55,17.55,16.60,16.60,8465
2130,,d,20111211,17.55,17.55,17.55,17.55,19348
2130,,d,20111210,19.70,19.70,19.25,19.25,35314
2130,,d,20111209,17.95,17.95,17.95,17.95,33502
2130,,d,20111208,19.45,19.45,19.45,19.45,5844
2130,,d,20111207,22.80,22.80,20.60,20.60,104623
2130,,d,20111206,19.05,22.85,19.05,22.85,73096
2130,,d,20111205,17.90,21.00,17.90,21.00,60248
2130,,d,20111204,20.10,20.10,19.40,19.40,34536
2130,,d,20111203,19.90,20.05,19.90,20.05,41672
2130,,d,20111202,20.55,22.00,20.15,22.00,25002
2130,,d,20111201,21.00,21.00,21.00,21.00,19537
2130,,d,20111130,21.10,22.85,20.00,22.85,217581
2130,,d,20111129,21.25,21.25,21.25,0.00,500
2130,,d,20111128,21.85,24.30,20.00,21.00,400882
2130,,d,20111127,20.50,22.30,18.95,22.10,112010
2130,,d,20111126,17.85,20.55,17.85,20.55,185689
2130,,d,20111125,19.25,22.65,19.00,19.00,50920
2130,,d,20111124,0.00,0.00,0.00,0.00,0
2130,,d,20111123,18.50,20.60,17.05,20.60,28403
2130,,d,20111122,17.85,19.35,16.50,18.75,35607
2130,,d,20111121,17.85,17.85,17.85,17.85,1746
2130,,d,20111120,19.15,19.15,18.05,19.15,17756
2130,,d,20111119,17.70,20.30,17.70,18.65,24276
2130,,d,20111118,19.35,21.15,17.60,18.95,49127
2130,,d,20111117,19.25,19.25,19.25,19.25,6703
2130,,d,20111116,18.30,18.30,18.30,18.30,1501
2130,,d,20111115,19.00,19.00,16.60,17.25,36247
2130,,d,20111114,19.25,19.25,17.25,17.35,49274
2130,,d,20111113,17.50,18.50,17.50,18.50,112795
2130,,d,20111112,19.35,19.35,19.35,19.35,1664
2130,,d,20111111,17.70,19.20,17.70,19.20,43362
2130,,d,20111110,17.25,17.60,17.25,17.60,90954
2130,,d,20111109,20.05,20.05,18.20,18.20,180000
2130,,d,20111108,20.15,20.15,20.15,20.15,41034
2130,,d,20111107,22.35,22.35,22.35,22.35,30417
2130,,d,20111106,24.60,24.80,24.60,24.80,118003
2130,,d,20111105,24.35,27.30,24.35,27.30,210840
2130,,d,20111104,22.50,27.00,22.50,27.00,215471
2130,,d,20111103,24.95,24.95,23.70,24.95,93956
2130,,d,20111102,8.80,26.20,8.80,26.20,104593
2130,,d,20111101,41.30,42.40,41.30,10.00,117699
2130,,d,20111031,43.80,43.80,43.80,43.80,112265
2130,,d,20111030,42.40,42.40,42.40,42.40,18904
2130,,d,20111029,42.40,42.40,41.50,41.50,94880
2130,,d,20111028,42.00,46.60,39.20,39.20,139539
2130,,d,20111027,38.80,45.90,38.80,43.00,152641
2130,,d,20111026,0.00,0.00,0.00,0.00,0
2130,,d,20111025,0.00,0.00,0.00,0.00,0
2130,,d,20111024,0.00,0.00,0.00,0.00,0
2130,,d,20111023,0.00,0.00,0.00,0.00,0
2130,,d,20111022,0.00,0.00,0.00,0.00,0
2130,,d,20111021,0.00,0.00,0.00,0.00,0
2130,,d,20111020,0.00,0.00,0.00,0.00,0
2130,,d,20111019,0.00,0.00,0.00,0.00,0
2130,,d,20111018,0.00,0.00,0.00,0.00,0
2130,,d,20111017,0.00,0.00,0.00,0.00,0
2130,,d,20111016,0.00,0.00,0.00,0.00,0
2130,,d,20111012,0.00,0.00,0.00,0.00,0
2130,,d,20101205,0.00,0.00,0.00,0.00,0
2130,,d,20101204,39.90,43.00,39.90,43.00,100000
2130,,d,20101203,0.00,0.00,0.00,0.00,0
2130,,d,20101202,38.90,39.60,38.90,39.60,12330
2130,,d,20101201,40.10,40.10,40.00,40.00,13933
2130,,d,20101123,40.70,42.20,37.20,41.80,36139
2130,,d,20101122,47.90,47.90,39.60,39.60,4903
2130,,d,20101121,46.70,46.70,42.60,44.00,85055
2130,,d,20101120,0.00,0.00,0.00,0.00,0
2130,,d,20101119,0.00,0.00,0.00,0.00,0
2130,,d,20101118,0.00,0.00,0.00,0.00,0
2130,,d,20101117,0.00,0.00,0.00,0.00,0
2130,,d,20101116,0.00,0.00,0.00,0.00,0
2130,,d,20101115,0.00,0.00,0.00,0.00,0
2130,,d,20101114,0.00,0.00,0.00,0.00,0
2130,,d,20101113,0.00,0.00,0.00,0.00,0
2130,,d,20101112,43.10,46.80,43.10,46.80,31013
2130,,d,20101111,0.00,0.00,0.00,0.00,0
2130,,d,20101110,0.00,0.00,0.00,0.00,0
2130,,d,20101109,39.60,43.20,36.20,43.00,139369
2130,,d,20101108,0.00,0.00,0.00,0.00,0
2130,,d,20101107,32.40,39.40,32.40,39.40,104524
2130,,d,20101106,33.80,36.00,33.80,36.00,66276
2130,,d,20101105,0.00,0.00,0.00,0.00,0
2130,,d,20101104,0.00,0.00,0.00,0.00,0
2130,,d,20101103,0.00,0.00,0.00,0.00,0
2130,,d,20101102,30.50,33.50,30.50,33.50,143502
2130,,d,20101101,0.00,0.00,0.00,0.00,0
2130,,d,20101031,30.50,30.50,30.50,30.50,41777
2130,,d,20101030,31.10,31.10,30.60,30.60,49534
2130,,d,20101029,31.10,31.10,31.10,31.10,178181
2130,,d,20101028,29.50,30.60,29.50,30.60,47758
2130,,d,20101027,27.40,31.10,27.40,31.10,111143
2130,,d,20101026,0.00,0.00,0.00,0.00,0
2130,,d,20101025,26.90,29.00,26.90,29.00,57426
2130,,d,20101024,22.90,26.60,22.90,26.60,90532
2130,,d,20101023,0.00,0.00,0.00,0.00,0
2130,,d,20101022,26.90,26.90,23.90,24.20,7051
2130,,d,20101021,28.80,29.30,26.40,26.40,17210
2130,,d,20101020,0.00,0.00,0.00,0.00,0
2130,,d,20101019,0.00,0.00,0.00,0.00,0
2130,,d,20101018,0.00,0.00,0.00,0.00,0
2130,,d,20101017,24.10,28.80,24.10,28.80,77810
2130,,d,20101016,0.00,0.00,0.00,0.00,0
2130,,d,20101015,26.20,26.30,26.20,26.30,15204
2130,,d,20101014,0.00,0.00,0.00,0.00,0
2130,,d,20101013,29.80,32.40,27.80,27.80,44707
2130,,d,20101012,30.40,30.40,30.40,30.40,22441
2130,,d,20101011,30.60,30.90,30.60,30.90,8401
2130,,d,20101010,0.00,0.00,0.00,0.00,0
2130,,d,20101009,29.50,32.30,29.50,32.30,108676
2130,,d,20101008,29.50,35.00,29.40,29.40,87995
2130,,d,20101007,0.00,0.00,0.00,0.00,0
2130,,d,20101006,0.00,0.00,0.00,0.00,0
2130,,d,20101005,0.00,0.00,0.00,0.00,0
2130,,d,20101004,0.00,0.00,0.00,0.00,0
2130,,d,20101003,0.00,0.00,0.00,0.00,0
2130,,d,20101002,29.70,32.50,29.70,32.50,81176
2130,,d,20101001,28.90,31.60,26.20,29.60,32183
2130,,d,20100930,0.00,0.00,0.00,0.00,0
2130,,d,20100929,0.00,0.00,0.00,0.00,0
2130,,d,20100928,28.40,29.00,28.40,29.00,3937
2130,,d,20100927,0.00,0.00,0.00,0.00,0
2130,,d,20100926,0.00,0.00,0.00,0.00,0
2130,,d,20100925,31.10,31.10,31.10,31.10,3974
2130,,d,20100924,35.90,35.90,32.90,34.40,22220
2130,,d,20100923,0.00,0.00,0.00,0.00,0
2130,,d,20100922,32.70,35.90,29.50,35.90,23512
2130,,d,20100921,0.00,0.00,0.00,0.00,0
2130,,d,20100920,30.20,32.70,30.20,32.70,7197
2130,,d,20100919,27.80,29.90,27.80,29.80,6311
2130,,d,20100918,26.30,28.80,26.30,27.50,1607288
2130,,d,20100917,0.00,0.00,0.00,0.00,0
2130,,d,20100916,0.00,0.00,0.00,0.00,0
2130,,d,20100915,26.20,26.20,26.20,26.20,1064
2130,,d,20100914,0.00,0.00,0.00,0.00,0
2130,,d,20100913,0.00,0.00,0.00,0.00,0
2130,,d,20100912,0.00,0.00,0.00,0.00,0
2130,,d,20100911,0.00,0.00,0.00,0.00,0
2130,,d,20100910,0.00,0.00,0.00,0.00,0
2130,,d,20100909,0.00,0.00,0.00,0.00,0
2130,,d,20100908,0.00,0.00,0.00,0.00,0
2130,,d,20100907,0.00,0.00,0.00,0.00,0
2130,,d,20100906,0.00,0.00,0.00,0.00,0
2130,,d,20100905,19.90,23.90,19.90,23.90,39931
2130,,d,20100904,21.35,21.75,21.35,21.75,11178
2130,,d,20100903,23.40,23.40,23.40,23.40,442898
2130,,d,20100902,23.40,23.40,23.40,23.40,2793
2130,,d,20100901,23.40,23.40,23.40,23.40,579
2130,,d,20100831,0.00,0.00,0.00,0.00,0
2130,,d,20100830,23.40,23.40,23.40,23.40,80714
2130,,d,20100829,23.40,23.40,23.40,23.40,23019
2130,,d,20100828,21.45,21.45,21.45,21.45,5333
2130,,d,20100827,23.00,23.00,23.00,23.00,5561
2130,,d,20100826,19.50,19.50,19.50,19.50,4760
2130,,d,20100825,0.00,0.00,0.00,0.00,0
2130,,d,20100824,0.00,0.00,0.00,0.00,0
2130,,d,20100823,20.10,21.20,20.10,21.20,17062
2130,,d,20100822,19.30,19.30,19.30,19.30,6098
2130,,d,20100821,20.25,23.85,19.60,21.30,261871
2130,,d,20100820,21.70,21.70,21.70,21.70,123456
2130,,d,20100819,0.00,0.00,0.00,0.00,0
2130,,d,20100818,0.00,0.00,0.00,0.00,0
2130,,d,20100817,25.70,25.70,23.40,23.40,16681
2130,,d,20100816,26.00,26.00,26.00,26.00,11178
2130,,d,20100815,0.00,0.00,0.00,0.00,0
2130,,d,20100814,0.00,0.00,0.00,0.00,0
2130,,d,20100813,23.30,24.95,23.05,24.95,29434
2130,,d,20100812,0.00,0.00,0.00,22.75,0
2130,,d,20100811,22.75,22.75,22.75,22.75,75726
2130,,d,20100810,25.20,25.20,22.70,22.70,19717
2130,,d,20100809,30.10,30.10,25.20,25.20,32659
2130,,d,20100808,30.50,30.50,27.50,27.50,19414
2130,,d,20100807,27.80,30.70,25.20,30.50,28666
2130,,d,20100806,31.10,34.10,28.00,28.00,4415986
2130,,d,20100805,34.50,34.50,31.10,31.10,18293
2130,,d,20100804,34.00,36.60,30.40,34.50,1080331
2130,,d,20100803,0.00,0.00,0.00,33.70,0
2130,,d,20100802,31.70,33.70,28.00,33.70,47641
2130,,d,20100801,0.00,0.00,0.00,30.90,0
2130,,d,20100731,26.00,30.90,26.00,30.90,31425
2130,,d,20100730,28.30,28.60,28.30,28.30,9051
2130,,d,20100729,29.70,30.00,27.20,30.00,17934
2130,,d,20100728,0.00,0.00,0.00,29.80,0
2130,,d,20100727,0.00,0.00,0.00,29.80,0
2130,,d,20100726,24.40,29.80,24.40,29.80,119465
2130,,d,20100725,0.00,0.00,0.00,27.10,0
2130,,d,20100724,24.70,27.10,22.30,27.10,100807
2130,,d,20100723,24.60,24.75,22.20,24.70,31271
2130,,d,20100722,23.15,25.40,23.15,24.60,21602
2130,,d,20100721,25.70,28.20,23.15,23.15,3213892
2130,,d,20100720,25.70,25.70,25.70,25.70,1
2130,,d,20100719,25.60,25.90,21.35,25.70,95529
2130,,d,20100718,25.60,25.60,23.60,23.60,44595
2130,,d,20100717,24.95,26.20,22.30,26.20,61852
2130,,d,20100716,23.20,25.40,21.30,24.45,83220
2130,,d,20100715,23.05,23.15,23.05,23.15,3487
2130,,d,20100714,25.70,25.70,21.20,25.60,57832
2130,,d,20100713,26.00,26.00,23.45,23.45,8568
2130,,d,20100712,22.70,27.70,22.70,25.40,50449
2130,,d,20100711,24.40,25.20,21.75,25.20,29777
2130,,d,20100710,22.85,24.05,22.85,24.05,72588
2130,,d,20100709,24.50,27.00,22.10,23.85,47049
2130,,d,20100708,24.55,24.55,20.65,24.55,1002718
2130,,d,20100707,0.00,0.00,0.00,22.85,0
2130,,d,20100706,20.30,22.85,18.75,22.85,135445
2130,,d,20100704,18.95,20.80,17.05,20.80,160433
2130,,d,20100703,18.55,19.75,16.60,18.95,110839
2130,,d,20100627,18.40,18.40,18.40,18.40,1000
2130,,d,20100626,16.35,16.75,15.25,16.75,2781366
2130,,d,20100624,18.30,18.30,15.15,16.85,6606093
2130,,d,20100622,15.20,16.75,13.75,16.75,6063750
2130,,d,20100621,15.50,18.35,15.25,15.25,2865571
2130,,d,20100620,18.55,20.25,16.80,16.80,5936369
2130,,d,20100619,17.40,18.65,15.70,18.65,2902446
2130,,d,20100617,14.30,17.40,14.30,17.40,2400000
2130,,d,20100616,13.55,15.85,13.05,15.85,6108096
2130,,d,20100615,16.90,16.90,14.45,14.45,4788604
2130,,d,20100614,16.90,17.45,14.50,15.60,1725939
2130,,d,20100613,15.05,17.60,15.05,16.05,568234
2130,,d,20100612,15.75,17.40,14.35,16.00,1115275
2130,,d,20100611,15.85,15.85,15.85,15.85,139937
2130,,d,20100610,14.30,17.15,14.30,15.30,400011
2130,,d,20100607,15.70,15.70,15.70,15.70,350000
2130,,d,20100531,16.00,17.40,16.00,17.40,490357
2130,,d,20100530,17.35,17.35,14.85,15.95,197891
2130,,d,20100528,16.45,17.95,16.45,16.45,31054
2130,,d,20100527,16.35,16.35,16.35,16.35,89745
2130,,d,20100526,15.80,18.15,15.80,18.15,337392
2130,,d,20100524,13.75,16.50,13.75,16.50,861698
2130,,d,20100523,15.00,15.00,15.00,15.00,1361
2130,,d,20100522,15.00,16.15,13.30,15.00,1119863
2130,,d,20100521,14.15,14.70,14.15,14.70,34746
2130,,d,20100520,15.00,15.00,15.00,15.00,13234
2130,,d,20100518,14.65,14.75,14.65,14.65,57281
2130,,d,20100517,14.75,14.90,14.75,14.75,22684
2130,,d,20100515,13.65,16.35,13.65,15.50,895110
2130,,d,20100514,14.90,16.35,14.35,14.90,900295
2130,,d,20100513,13.70,14.90,13.70,14.90,87497
2130,,d,20100512,13.85,16.00,13.65,13.65,247891
2130,,d,20100510,13.65,14.90,13.65,14.90,80986
2130,,d,20100509,13.30,13.55,13.30,13.55,22394
2130,,d,20100508,13.90,13.90,13.00,13.20,29922
2130,,d,20100507,13.90,13.90,13.90,13.90,222222
2130,,d,20100506,13.50,15.00,13.50,15.00,329444
2130,,d,20100505,15.15,16.60,13.65,13.65,524654
2130,,d,20100504,15.10,15.20,15.10,15.10,250001
2130,,d,20100503,15.10,15.70,13.00,15.70,822386
2130,,d,20100502,17.05,17.40,14.40,14.40,232472
2130,,d,20100501,16.60,16.60,16.00,16.00,295788
2130,,d,20100430,16.05,16.05,16.05,16.05,263287
2130,,d,20100429,15.05,16.50,15.05,16.00,494121
2130,,d,20100428,15.15,15.15,15.00,15.00,303299
2130,,d,20100427,14.70,15.15,14.65,15.15,466467
2130,,d,20100426,14.05,15.40,14.00,14.00,717086
2130,,d,20100425,15.50,16.00,14.00,14.00,985448
2130,,d,20100424,15.15,16.50,13.75,15.50,701522
2130,,d,20100423,14.70,15.00,13.95,15.00,600000
2130,,d,20100422,14.25,14.65,13.60,13.65,598821
2130,,d,20100421,12.80,13.50,12.80,13.50,314454
2130,,d,20100420,12.50,13.00,12.50,13.00,2609327
2130,,d,20100419,13.15,14.00,13.15,13.45,338985
2130,,d,20100418,13.10,13.15,13.10,13.15,744975
2130,,d,20100417,14.45,15.00,14.45,14.50,948080
2130,,d,20100416,14.75,17.90,14.75,16.00,13555555
2130,,d,20100415,16.25,19.60,16.25,16.30,1243379
2130,,d,20100414,14.90,17.85,14.90,17.85,1630573
2130,,d,20100413,16.25,16.25,16.25,16.25,357515
2130,,d,20100412,14.90,16.15,14.90,16.15,361738
2130,,d,20100411,16.10,16.15,16.10,16.15,450898
2130,,d,20100410,16.05,16.05,16.05,16.05,292387
2130,,d,20100409,16.00,16.35,15.50,16.35,509734
2130,,d,20100408,16.35,17.10,16.35,17.00,451106
2130,,d,20100407,17.25,17.40,15.50,16.40,653921
2130,,d,20100406,16.75,17.20,16.75,17.20,234003
2130,,d,20100405,17.25,17.25,15.35,17.10,907135
2130,,d,20100404,16.00,17.70,16.00,17.05,413217
2130,,d,20100403,15.60,16.90,14.95,16.15,659345
2130,,d,20100402,15.95,17.90,15.45,15.45,734330
2130,,d,20100401,16.30,16.30,16.30,16.30,168312
2130,,d,20100331,13.70,16.65,13.70,16.40,23098
2130,,d,20100330,15.05,16.45,15.05,15.20,743676
2130,,d,20100329,13.10,14.60,12.95,14.60,237982
2130,,d,20100328,11.75,14.30,11.75,14.30,188454
2130,,d,20100327,13.75,15.00,13.00,13.00,333601
2130,,d,20100326,15.35,15.50,14.15,14.15,1019713
2130,,d,20100325,15.50,15.45,15.50,15.45,59996
2130,,d,20100324,14.35,15.45,12.70,15.45,683741
2130,,d,20100323,15.35,16.80,14.00,14.05,260798
2130,,d,20100322,15.45,15.45,13.10,15.35,873537
2130,,d,20100321,15.25,17.05,14.10,14.10,172042
2130,,d,20100320,15.45,15.60,13.05,15.55,1436691
2130,,d,20100319,14.30,14.30,14.20,14.20,1030000
2130,,d,20100318,13.10,14.30,12.00,14.30,13186054
2130,,d,20100317,13.50,13.60,13.00,13.00,368922
2130,,d,20100316,13.60,13.65,12.40,13.60,353079
2130,,d,20100315,12.85,13.65,12.85,13.60,44563
2130,,d,20100314,13.10,14.40,11.85,12.60,1024725
2130,,d,20100313,13.70,13.70,12.85,13.10,61992
2130,,d,20100311,13.90,15.40,12.65,12.85,90502
2130,,d,20100310,13.50,14.95,12.25,14.00,13875203
2130,,d,20100309,13.55,14.55,13.55,13.60,847320
2130,,d,20100308,13.85,15.00,13.70,14.00,2571202
2130,,d,20100307,14.10,15.50,12.75,14.95,2751854
2130,,d,20100306,14.90,16.50,13.50,14.10,4261349
2130,,d,20100305,15.00,16.00,15.00,15.00,1035491
2130,,d,20100304,16.65,17.45,16.65,16.65,178448
2130,,d,20100303,18.50,19.10,18.50,18.50,6669
2130,,d,20100302,16.85,20.55,16.85,20.55,198312
2130,,d,20100301,16.10,18.70,15.35,18.70,6767
2130,,d,20100228,15.65,17.00,14.20,17.00,115602
2130,,d,20100227,15.35,16.95,13.90,15.70,52657
2130,,d,20100226,14.15,15.55,14.00,15.45,637139
2130,,d,20100225,12.90,14.15,12.90,14.15,72101
2130,,d,20100224,11.90,12.90,10.60,12.90,5619683
2130,,d,20100223,10.70,11.75,10.70,11.75,1477610
2130,,d,20100222,10.50,10.70,10.50,10.70,530269
2130,,d,20100221,8.10,9.75,8.10,9.75,39456019
2130,,d,20100220,17.10,17.10,17.10,8.90,4512
2130,,d,20100219,15.00,17.75,15.00,17.75,1333224
2130,,d,20100218,18.35,18.35,15.50,16.15,349897
2130,,d,20100217,18.05,19.80,16.20,17.00,1057951
2130,,d,20100216,17.85,18.25,17.25,18.00,877783
2130,,d,20100215,15.10,16.60,14.00,16.60,864062
2130,,d,20100214,14.00,15.10,14.00,15.10,676358
2130,,d,20100213,12.55,13.75,11.75,13.75,1843922
2130,,d,20100212,12.45,13.35,12.45,12.50,884120
2130,,d,20100211,12.15,12.15,12.15,12.15,333021
2130,,d,20100210,11.05,11.20,11.05,11.05,84718
2130,,d,20100209,9.50,10.20,9.50,10.20,38469
2130,,d,20100206,0.00,0.00,0.00,9.30,0
2130,,d,20100107,0.00,9.30,8.60,9.30,16797471
2130,,d,20100106,0.00,9.70,8.60,8.60,3360216
2130,,d,20100105,0.00,9.95,9.00,9.50,499252
2130,,d,20100104,0.00,9.95,9.25,9.95,168932
2130,,d,20100103,0.00,9.95,9.00,9.95,2626074
2130,,d,20100102,0.00,10.45,8.60,9.60,21953803
2130,,d,20100101,0.00,9.90,8.50,9.50,2908827
2130,,d,20091231,0.00,9.35,8.50,9.00,1167204
2130,,d,20091230,0.00,10.25,8.50,8.50,8333
2130,,d,20091229,0.00,9.35,9.35,9.35,118478
2130,,d,20091228,0.00,9.90,8.50,8.50,273534
2130,,d,20091227,0.00,10.80,9.00,9.00,868169
2130,,d,20091226,0.00,10.90,9.85,9.85,433727
2130,,d,20091225,0.00,11.10,10.10,10.90,249965
2130,,d,20091224,0.00,11.05,10.10,10.10,752709
2130,,d,20091223,0.00,11.20,11.20,11.20,67379
2130,,d,20091222,0.00,12.40,12.40,12.40,33026
2130,,d,20091221,0.00,13.60,12.40,13.75,5286
2130,,d,20091220,0.00,14.95,13.75,13.75,17106
2130,,d,20091219,0.00,18.55,15.25,15.25,1064866
2130,,d,20091218,0.00,19.00,16.90,16.90,15543
2130,,d,20091217,0.00,20.55,17.15,18.70,6082
2130,,d,20091216,0.00,18.70,18.70,18.70,7919
2130,,d,20091215,0.00,20.75,20.75,20.75,8856
2130,,d,20091214,0.00,23.05,23.05,23.05,6681
2130,,d,20091213,0.00,27.80,25.60,25.60,11549
2130,,d,20091212,0.00,28.10,28.10,28.10,24477
2130,,d,20091211,0.00,35.10,31.20,31.20,9795
2130,,d,20091210,0.00,32.60,28.70,32.60,3714
2130,,d,20091209,0.00,0.00,0.00,30.10,0
2130,,d,20091208,0.00,30.20,28.70,30.10,2340
2130,,d,20091207,0.00,28.00,26.80,27.60,5602
2130,,d,20091206,0.00,26.00,26.00,26.00,2827
2130,,d,20091205,0.00,26.00,26.00,26.00,1445
2130,,d,20091204,0.00,26.00,26.00,26.00,1733
2130,,d,20091203,0.00,26.00,26.00,26.00,1998
2130,,d,20091202,0.00,26.00,26.00,26.00,3213
2130,,d,20091201,0.00,27.00,25.00,26.00,8857
2130,,d,20091130,0.00,27.00,27.00,27.00,582
2130,,d,20091129,0.00,27.00,27.00,27.00,5184
2130,,d,20091128,0.00,0.00,0.00,27.00,0
2130,,d,20091127,0.00,0.00,0.00,27.00,0
2130,,d,20091126,0.00,0.00,0.00,27.00,0
2130,,d,20091125,0.00,0.00,0.00,27.00,0
2130,,d,20091124,0.00,27.00,27.00,27.00,2985
2130,,d,20091123,0.00,27.00,27.00,27.00,2479
2130,,d,20091122,0.00,27.00,27.00,27.00,4829
2130,,d,20091121,0.00,27.00,27.00,27.00,153
2130,,d,20091120,0.00,27.00,27.00,27.00,21484
2130,,d,20091119,0.00,0.00,0.00,27.00,0
2130,,d,20091118,0.00,27.00,27.00,27.00,5929
2130,,d,20091116,0.00,27.00,27.00,27.00,4528
2130,,d,20091115,0.00,27.00,27.00,27.00,3812
2130,,d,20091114,0.00,27.00,27.00,27.00,7243
2130,,d,20091113,0.00,27.00,27.00,27.00,7844
2130,,d,20091112,0.00,27.00,27.00,27.00,5871
2130,,d,20091111,0.00,27.00,27.00,27.00,5628
2130,,d,20091110,0.00,27.00,27.00,27.00,1191
2130,,d,20091109,0.00,27.00,27.00,27.00,3079
2130,,d,20091108,0.00,27.00,27.00,27.00,4171
2130,,d,20091107,0.00,27.00,27.00,27.00,8414
2130,,d,20091106,0.00,27.00,27.00,27.00,2580
2130,,d,20091105,0.00,27.00,27.00,27.00,4681
2130,,d,20091104,0.00,27.00,27.00,27.00,1231
2130,,d,20091103,0.00,27.00,25.00,27.00,30574
2130,,d,20091102,0.00,27.00,27.00,27.00,8173
2130,,d,20091101,0.00,29.00,27.00,27.00,26883
2130,,d,20091031,0.00,27.00,25.00,27.00,16667
2130,,d,20091030,0.00,27.00,27.00,27.00,5806
2130,,d,20091029,0.00,27.00,27.00,27.00,8923
2130,,d,20091028,0.00,27.00,27.00,27.00,3399
2130,,d,20091027,0.00,27.00,27.00,27.00,8599
2130,,d,20091026,0.00,27.00,27.00,27.00,24461
2130,,d,20091025,0.00,27.00,27.00,27.00,5821
2130,,d,20091024,0.00,27.00,27.00,27.00,5016
2130,,d,20091023,0.00,27.00,27.00,27.00,14852
2130,,d,20091022,0.00,27.00,27.00,27.00,21006
2130,,d,20091021,0.00,27.00,27.00,27.00,12586
2130,,d,20091020,0.00,27.00,27.00,27.00,1166
2130,,d,20091019,0.00,27.00,25.00,27.00,421508
2130,,d,20091018,0.00,33.00,27.00,27.00,392070
2130,,d,20091017,0.00,34.50,29.00,30.00,997309
2130,,d,20091016,0.00,0.00,0.00,31.50,0
2130,,d,20091015,0.00,0.00,0.00,31.50,0
2130,,d,20091014,0.00,0.00,0.00,31.50,0
2130,,d,20091013,0.00,0.00,0.00,31.50,0
2130,,d,20091012,0.00,0.00,0.00,31.50,0
2130,,d,20091011,0.00,0.00,0.00,31.50,0
2130,,d,20091010,0.00,0.00,0.00,31.50,0
2130,,d,20091009,0.00,0.00,0.00,31.50,0
2130,,d,20090501,0.00,0.00,0.00,31.50,0
2130,,d,20090424,0.00,35.00,31.50,31.50,402655
2130,,d,20090423,0.00,35.00,35.00,35.00,3118
2130,,d,20090421,0.00,35.25,35.25,35.25,46783
2130,,d,20090420,0.00,32.25,26.75,32.25,170027
2130,,d,20090418,0.00,29.50,27.00,29.50,3941
2130,,d,20090417,0.00,30.00,27.00,27.00,39111
2130,,d,20090416,0.00,30.00,30.00,30.00,2931
2130,,d,20090415,0.00,30.75,28.00,30.75,7198
2130,,d,20090414,0.00,28.00,28.00,28.00,2163
2130,,d,20090413,0.00,31.00,25.50,25.50,87697
2130,,d,20090411,0.00,28.25,28.25,28.25,2273
2130,,d,20090403,0.00,25.75,23.00,25.75,1766
2130,,d,20090402,0.00,23.50,23.50,23.50,1409
2130,,d,20090401,0.00,21.50,21.50,21.50,3482
2130,,d,20090331,0.00,23.75,19.75,19.75,10099
2130,,d,20090330,0.00,21.75,21.75,21.75,1111
2130,,d,20090329,0.00,24.00,24.00,24.00,7255
2130,,d,20090328,0.00,25.25,22.00,22.00,10206
2130,,d,20090327,0.00,26.50,23.00,23.00,19626
2130,,d,20090326,0.00,24.25,24.25,24.25,206202
2130,,d,20090325,0.00,25.75,21.25,22.25,179694
2130,,d,20090324,0.00,28.50,23.50,23.50,5860
2130,,d,20090323,0.00,26.00,23.00,26.00,12831
2130,,d,20090321,0.00,24.00,22.00,24.00,4558
2130,,d,20090320,0.00,22.00,19.80,22.00,101903
2130,,d,20090319,0.00,22.00,22.00,22.00,12207
2130,,d,20090318,0.00,22.00,21.00,22.00,53922
2130,,d,20090317,0.00,24.00,22.00,22.00,58297
2130,,d,20090316,0.00,29.70,24.30,24.30,11394
2130,,d,20090315,0.00,27.00,27.00,27.00,5878
2130,,d,20090314,0.00,27.00,27.00,27.00,8021
2130,,d,20090313,0.00,27.00,27.00,27.00,4676
2130,,d,20090312,0.00,30.00,27.80,27.80,39293
2130,,d,20090311,0.00,30.80,30.80,30.80,27
2130,,d,20090310,0.00,34.00,30.80,30.80,36628
2130,,d,20090309,0.00,38.00,34.20,34.20,4440
2130,,d,20090308,0.00,38.00,38.00,38.00,14851
2130,,d,20090307,0.00,38.00,38.00,38.00,2127
2130,,d,20090306,0.00,38.00,38.00,38.00,2215
2130,,d,20090304,0.00,38.70,38.70,38.70,2222
2130,,d,20090303,0.00,35.20,32.00,35.20,50297
2130,,d,20090302,0.00,32.00,32.00,32.00,7769
2130,,d,20090301,0.00,32.00,28.80,32.00,107619
2130,,d,20090228,0.00,32.00,32.00,32.00,6634
2130,,d,20090227,0.00,32.00,32.00,32.00,8254
2130,,d,20090226,0.00,32.00,32.00,32.00,3005
2130,,d,20090224,0.00,32.85,32.85,32.85,10000
2130,,d,20090223,0.00,29.95,27.00,29.95,10665
2130,,d,20090222,0.00,27.35,24.00,27.35,15762
2130,,d,20090221,0.00,24.90,24.90,24.90,43618
2130,,d,20090220,0.00,30.00,27.60,27.60,20485
2130,,d,20090219,0.00,33.00,30.60,30.60,3470
2130,,d,20090218,0.00,34.00,34.00,34.00,2722
2130,,d,20090217,0.00,38.00,34.20,34.20,81954
2130,,d,20090216,0.00,38.00,38.00,38.00,3007
2130,,d,20090215,0.00,38.00,38.00,38.00,3826
2130,,d,20090214,0.00,38.00,38.00,38.00,2157
2130,,d,20090213,0.00,38.00,38.00,38.00,2309
2130,,d,20090212,0.00,38.00,38.00,38.00,7000
2130,,d,20090209,0.00,46.50,38.10,38.10,62222
2130,,d,20090208,0.00,42.30,42.30,42.30,2222
2130,,d,20090207,0.00,38.50,38.50,38.50,30000
2130,,d,20090206,0.00,35.00,35.00,35.00,8907
2130,,d,20090205,0.00,35.00,35.00,35.00,7316
2130,,d,20090204,0.00,35.00,35.00,35.00,8352
2130,,d,20090203,0.00,35.20,28.80,35.20,345105
2130,,d,20090202,0.00,32.00,32.00,32.00,10443
2130,,d,20090201,0.00,36.00,32.40,32.40,81182
2130,,d,20090131,0.00,36.00,36.00,36.00,4216
2130,,d,20090130,0.00,36.00,36.00,36.00,7070
2130,,d,20090129,0.00,40.00,36.00,36.00,82371
2130,,d,20090128,0.00,40.00,40.00,40.00,22345
2130,,d,20090127,0.00,40.00,40.00,40.00,4978
2130,,d,20090126,0.00,40.00,36.30,40.00,575735
2130,,d,20090125,0.00,40.30,40.30,40.30,10000
2130,,d,20090124,0.00,44.70,44.70,44.70,989
2130,,d,20090123,0.00,40.70,37.00,40.70,153582
2130,,d,20090119,0.00,40.00,37.00,37.00,144906
2130,,d,20090118,0.00,37.00,34.00,37.00,84529
2130,,d,20090116,0.00,34.00,31.00,34.00,123398
2130,,d,20090115,0.00,31.00,31.00,31.00,744
2130,,d,20090111,0.00,28.85,26.00,28.85,423240
2130,,d,20090110,0.00,26.35,24.00,26.35,214072
2130,,d,20090109,0.00,25.00,23.00,24.00,70535
2130,,d,20090108,0.00,25.00,21.00,25.00,21111
2130,,d,20090107,0.00,22.90,20.85,22.90,2222
2130,,d,20090103,0.00,19.80,18.00,19.80,1162283
2130,,d,20090102,0.00,18.00,18.00,18.00,36351
2130,,d,20090101,0.00,18.00,18.00,18.00,5208
2130,,d,20081231,0.00,18.00,17.00,18.00,16736
2130,,d,20081229,0.00,17.00,15.75,17.00,4772
2130,,d,20081228,0.00,17.45,17.45,17.45,1111
2130,,d,20081227,0.00,19.35,19.35,19.35,1000
2130,,d,20081226,0.00,17.60,16.00,17.60,23120
2130,,d,20081225,0.00,16.00,16.00,16.00,7198
2130,,d,20081224,0.00,16.00,16.00,16.00,34438
2130,,d,20081223,0.00,16.00,16.00,16.00,22034
2130,,d,20081222,0.00,18.00,15.20,16.00,3070565
2130,,d,20081221,0.00,17.00,15.50,16.85,1033286
2130,,d,20081220,0.00,17.00,16.00,17.00,19770
2130,,d,20081219,0.00,16.00,16.00,16.00,4464
2130,,d,20081218,0.00,16.00,15.00,16.00,51664
2130,,d,20081212,0.00,15.00,15.00,15.00,1001000
2130,,d,20081208,0.00,15.80,15.80,15.80,1000000
2130,,d,20081207,0.00,16.75,14.40,14.40,553925
2130,,d,20081206,0.00,17.80,14.60,16.00,1666925
2130,,d,20081205,0.00,19.80,16.20,16.20,2664254
2130,,d,20081204,0.00,20.85,18.00,18.00,1434154
2130,,d,20081203,0.00,20.00,17.00,19.00,1361992
2130,,d,20081202,0.00,18.25,18.25,18.25,136957
2130,,d,20081201,0.00,20.25,20.25,20.25,2692
2130,,d,20081130,0.00,22.45,22.45,22.45,208811
2130,,d,20081129,0.00,24.90,24.90,24.90,605
2130,,d,20081128,0.00,27.60,27.60,27.60,1060
2130,,d,20081127,0.00,30.60,30.60,30.60,173464
2130,,d,20081126,0.00,33.90,33.90,33.90,1111
2130,,d,20081125,0.00,37.60,37.60,37.60,555
2130,,d,20081124,0.00,41.70,41.70,41.70,400
2130,,d,20081123,0.00,46.25,46.25,46.25,207485
2130,,d,20081122,0.00,51.25,51.25,51.25,1000
2130,,d,20081121,0.00,56.75,56.75,56.75,1000
2130,,d,20081120,0.00,68.00,62.00,63.00,15737
2130,,d,20081119,0.00,68.75,68.75,68.75,70362
2130,,d,20081118,0.00,76.25,76.25,76.25,1000
2130,,d,20081117,0.00,84.50,84.50,84.50,1000
2130,,d,20081116,0.00,77.00,77.00,77.00,222417
2130,,d,20081113,0.00,156.75,12.00,85.50,9000
2130,,d,20081112,0.00,14.25,14.25,14.25,2000
2130,,d,20081111,0.00,13.00,13.00,13.00,2000
2130,,d,20081110,0.00,12.00,12.00,12.00,2464589
2130,,d,20081109,0.00,11.00,9.00,11.00,2467389
2130,,d,20081104,0.00,23.00,23.00,23.00,1000
2130,,d,20081103,0.00,21.75,21.75,21.75,252110
2130,,d,20081031,0.00,24.00,24.00,24.00,1169
2130,,d,20081030,0.00,22.00,22.00,22.00,55879
2130,,d,20081029,0.00,24.00,20.00,20.00,1071694
2130,,d,20081028,0.00,22.00,22.00,22.00,500000
2130,,d,20081027,0.00,20.00,20.00,20.00,300000
2130,,d,20081026,0.00,18.25,18.25,18.25,226137
2130,,d,20081025,0.00,16.75,16.75,16.75,1000
2130,,d,20081023,0.00,17.75,15.25,15.25,12117
2130,,d,20081022,0.00,19.75,16.25,16.25,10587
2130,,d,20081021,0.00,21.50,18.00,18.00,51000
2130,,d,20081020,0.00,19.75,16.25,19.75,2148000
2130,,d,20081019,0.00,18.00,18.00,18.00,177698
2130,,d,20081018,0.00,16.50,16.50,16.50,1323
2130,,d,20081017,0.00,15.00,15.00,15.00,1010
2130,,d,20081016,0.00,13.75,13.75,13.75,5555
2130,,d,20081015,0.00,12.50,12.50,12.50,20000000
2130,,d,20081012,0.00,12.50,12.50,11.50,1811
2130,,d,20081011,0.00,11.50,11.50,11.50,2200001
2130,,d,20080919,0.00,35.00,35.00,35.00,2000000
2130,,d,20080918,0.00,32.00,26.50,32.00,28171805
2130,,d,20080917,0.00,29.25,29.25,29.25,11414092
2130,,d,20080915,0.00,32.25,32.25,32.25,14668666
2130,,d,20080914,0.00,42.00,35.75,35.75,2003000
2130,,d,20080913,0.00,39.50,32.50,39.50,7679000
2130,,d,20080912,0.00,36.00,29.50,36.00,76625151
2130,,d,20080911,0.00,32.75,28.00,32.75,6949157
2130,,d,20080910,0.00,29.80,28.00,29.80,1550
2130,,d,20080909,0.00,31.00,28.00,28.00,209673
2130,,d,20080908,0.00,31.10,31.10,31.10,930100
2130,,d,20080827,0.00,34.55,34.55,34.55,100000
2130,,d,20080826,0.00,31.45,31.45,31.45,1023355
2130,,d,20080823,0.00,28.60,27.80,28.60,18682
2130,,d,20080822,0.00,30.45,26.00,26.00,355456
2130,,d,20080821,0.00,27.70,27.70,27.70,2879927
2130,,d,20080820,0.00,30.80,25.20,25.20,1687427
2130,,d,20080819,0.00,28.00,25.50,28.00,76200
2130,,d,20080818,0.00,27.20,25.50,25.50,2312333
2130,,d,20080817,0.00,24.75,24.75,24.75,20000
2130,,d,20080816,0.00,23.10,23.10,23.10,41379
2130,,d,20080815,0.00,25.30,20.70,21.00,2653572
2130,,d,20080814,0.00,27.25,23.00,23.00,561654
2130,,d,20080813,0.00,30.00,24.80,24.80,504647
2130,,d,20080812,0.00,33.50,27.55,27.55,9120344
2130,,d,20080811,0.00,36.00,30.60,30.60,134599
2130,,d,20080810,0.00,34.00,34.00,34.00,1048
2130,,d,20080809,0.00,37.40,30.60,37.40,290806
2130,,d,20080803,0.00,34.00,34.00,34.00,45000
2130,,d,20080802,0.00,45.75,37.75,37.75,475909
2130,,d,20080801,0.00,41.75,40.00,41.75,6239
2130,,d,20080731,0.00,38.00,31.50,38.00,2141000
2130,,d,20080729,0.00,34.75,30.00,34.75,794987
2130,,d,20080728,0.00,31.75,29.25,31.75,3900939
2130,,d,20080727,0.00,29.00,28.00,29.00,1999595
2130,,d,20080726,0.00,34.00,30.50,30.50,616044
2130,,d,20080714,0.00,33.75,27.75,33.75,4258110
2130,,d,20080713,0.00,30.75,27.75,30.75,5619999
2130,,d,20080712,0.00,28.00,28.00,28.00,2000
2130,,d,20080711,0.00,30.50,25.00,30.50,17129098
2130,,d,20080709,0.00,32.25,26.75,27.75,6707388
2130,,d,20080708,0.00,32.50,27.00,29.50,17200001
2130,,d,20080707,0.00,31.50,26.00,29.75,7948195
2130,,d,20080706,0.00,34.75,28.75,28.75,3085000
2130,,d,20080705,0.00,32.00,26.50,31.75,6100945
2130,,d,20080704,0.00,31.50,27.00,29.25,5704000
2130,,d,20080703,0.00,36.25,29.75,29.75,1484091
2130,,d,20080702,0.00,40.00,33.00,33.00,2040282
2130,,d,20080701,0.00,36.50,30.00,36.50,9374366
2130,,d,20080630,0.00,33.25,27.25,33.25,3604800
2130,,d,20080629,0.00,30.25,24.75,30.25,4189413
2130,,d,20080628,0.00,29.75,27.50,27.50,151200
2130,,d,20080627,0.00,31.50,27.00,30.50,250520
2130,,d,20080626,0.00,33.25,30.00,30.00,1876400
2130,,d,20080625,0.00,33.25,27.25,33.25,731000
2130,,d,20080624,0.00,30.25,30.25,30.25,45500
2130,,d,20080623,0.00,33.50,33.50,33.50,175000
2130,,d,20080622,0.00,37.00,37.00,37.00,16005
2130,,d,20080621,0.00,41.00,34.00,41.00,238001
2130,,d,20080620,0.00,40.00,33.00,37.75,735000
2130,,d,20080619,0.00,37.00,30.50,36.50,3475076
2130,,d,20080618,0.00,33.75,27.75,33.75,3416953
2130,,d,20080617,0.00,30.75,25.25,30.75,1959147
2130,,d,20080616,0.00,29.00,27.25,28.00,7574479
2130,,d,20080615,0.00,30.25,27.00,30.25,5871865
2130,,d,20080614,0.00,27.50,22.50,27.50,37984651
2130,,d,20080613,0.00,25.00,21.00,25.00,5813237
2130,,d,20080612,0.00,26.00,23.25,23.25,2963000
2130,,d,20080611,0.00,27.75,25.00,25.75,1787495
2130,,d,20080610,0.00,32.25,26.75,26.75,9767159
2130,,d,20080609,0.00,29.50,25.00,29.50,3260904
2130,,d,20080608,0.00,27.00,23.00,27.00,1482465
2130,,d,20080607,0.00,25.00,22.75,24.75,13629691
2130,,d,20080606,0.00,25.25,22.75,25.25,13053710
2130,,d,20080605,0.00,23.00,19.25,23.00,14424453
2130,,d,20080604,0.00,25.00,21.00,21.00,30436765
2130,,d,20080603,0.00,26.00,22.00,22.75,3195417
2130,,d,20080601,0.00,25.25,20.75,24.00,13692739
2130,,d,20080531,0.00,23.00,19.00,23.00,35864049
2130,,d,20080530,0.00,22.00,18.00,21.00,12261116
2130,,d,20080529,0.00,20.00,17.25,20.00,22000
2130,,d,20080528,0.00,19.50,17.75,19.00,7445554
2130,,d,20080527,0.00,19.50,18.00,19.50,1630600
2130,,d,20080526,0.00,19.00,16.50,19.00,2816075
2130,,d,20080525,0.00,20.25,16.75,18.00,13795391
2130,,d,20080524,0.00,18.50,15.50,18.50,14481315
2130,,d,20080523,0.00,17.50,15.25,17.00,49554748
2130,,d,20080522,0.00,17.75,15.75,16.00,12205858
2130,,d,20080521,0.00,17.00,14.25,17.00,33731903
2130,,d,20080520,0.00,15.50,15.50,15.50,8037568
2130,,d,20080519,0.00,17.25,15.25,17.00,4922342
2130,,d,20080518,0.00,16.75,14.00,16.75,7812731
2130,,d,20080517,0.00,16.75,15.50,15.50,19439199
2130,,d,20080516,0.00,17.00,15.00,17.00,3569633
2130,,d,20080515,0.00,16.00,15.50,16.00,196555
2130,,d,20080514,0.00,16.75,15.50,16.75,144667
2130,,d,20080513,0.00,16.00,16.00,16.00,201438
2130,,d,20080512,0.00,14.75,14.75,14.75,5000
2130,,d,20080511,0.00,15.50,13.50,13.50,151900
2130,,d,20080510,0.00,16.00,14.25,14.25,5346516
2130,,d,20080509,0.00,16.75,15.00,15.75,1474871
2130,,d,20080508,0.00,18.00,16.25,16.25,2366316
2130,,d,20080505,0.00,19.25,15.75,18.00,6686697
2130,,d,20080502,0.00,18.00,15.00,17.50,1351676
2130,,d,20080501,0.00,16.50,15.00,16.50,6610975
2130,,d,20080430,0.00,17.25,15.00,15.00,1943190
2130,,d,20080429,0.00,17.00,15.25,15.75,114200
2130,,d,20080428,0.00,19.75,16.25,16.25,913099
2130,,d,20080427,0.00,18.00,16.00,18.00,10085
2130,,d,20080426,0.00,17.00,16.50,16.50,365020
2130,,d,20080424,0.00,18.00,15.00,18.00,801375
2130,,d,20080423,0.00,19.75,16.25,16.50,276050
2130,,d,20080422,0.00,18.00,15.00,18.00,523574
2130,,d,20080421,0.00,18.25,16.50,16.50,780288
2130,,d,20080420,0.00,18.50,18.00,18.25,239230
2130,,d,20080419,0.00,18.75,18.75,18.75,470654
2130,,d,20080418,0.00,23.00,20.75,20.75,382963
2130,,d,20080417,0.00,23.50,21.50,23.00,232531
2130,,d,20080416,0.00,26.00,23.50,23.50,456548
2130,,d,20080415,0.00,28.00,26.00,26.00,357774
2130,,d,20080414,0.00,31.00,28.75,28.75,287543
2130,,d,20080413,0.00,35.00,31.75,31.75,198319
2130,,d,20080412,0.00,37.00,35.25,35.25,100971
2130,,d,20080411,0.00,43.25,39.00,39.00,184966
2130,,d,20080410,0.00,47.00,43.25,43.25,54987
2130,,d,20080409,0.00,50.00,48.00,48.00,44173
2130,,d,20080408,0.00,50.00,50.00,50.00,48465
2130,,d,20080407,0.00,50.00,45.00,50.00,105773
2130,,d,20080406,0.00,50.00,50.00,50.00,5000
2130,,d,20080405,0.00,48.75,48.75,48.75,82789
2130,,d,20080404,0.00,54.00,54.00,54.00,92376
2130,,d,20080403,0.00,60.00,50.50,60.00,66596
2130,,d,20080402,0.00,56.00,56.00,56.00,2433
2130,,d,20080401,0.00,51.50,47.00,51.50,135539
2130,,d,20080331,0.00,47.00,43.00,47.00,103220
2130,,d,20080330,0.00,47.00,47.00,47.00,6731
2130,,d,20080329,0.00,53.00,47.75,47.75,158017
2130,,d,20080328,0.00,55.00,53.00,53.00,4046
2130,,d,20080327,0.00,54.00,48.75,54.00,157389
2130,,d,20080326,0.00,54.00,47.00,54.00,92858
2130,,d,20080325,0.00,52.00,47.00,52.00,104121
2130,,d,20080324,0.00,52.00,52.00,52.00,66961
2130,,d,20080323,0.00,58.00,52.75,52.75,794582
2130,,d,20080318,0.00,65.00,58.50,58.50,298689
2130,,d,20080317,0.00,72.00,65.00,65.00,224176
2130,,d,20080316,0.00,72.00,63.00,72.00,475835
2130,,d,20080315,0.00,70.00,65.00,70.00,65900
2130,,d,20080312,0.00,72.00,72.00,72.00,1000
2130,,d,20080310,0.00,66.00,54.00,66.00,26391
2130,,d,20080301,0.00,60.00,60.00,60.00,4000
2130,,d,20080229,0.00,55.50,55.50,55.50,4300
2130,,d,20080227,0.00,50.50,46.00,50.50,10175
2130,,d,20080226,0.00,46.00,46.00,46.00,1500
2130,,d,20080225,0.00,51.00,51.00,51.00,19360
2130,,d,20080224,0.00,51.00,51.00,51.00,2000
2130,,d,20080223,0.00,51.00,51.00,51.00,14596
2130,,d,20080222,0.00,55.00,50.00,55.00,28679
2130,,d,20080221,0.00,57.00,51.50,51.50,29854
2130,,d,20080220,0.00,60.00,57.00,57.00,9904
2130,,d,20080219,0.00,58.00,58.00,58.00,100
2130,,d,20080218,0.00,63.00,58.00,58.00,20469
2130,,d,20080217,0.00,64.00,64.00,64.00,3200
2130,,d,20080216,0.00,60.00,59.75,60.00,1100
2130,,d,20080215,0.00,60.00,55.00,60.00,81333
2130,,d,20080214,0.00,55.00,55.00,55.00,4000
2130,,d,20080213,0.00,52.00,51.00,51.00,27189
2130,,d,20080212,0.00,56.00,49.00,49.00,137201
2130,,d,20080211,0.00,58.00,53.25,53.25,39140
2130,,d,20080210,0.00,60.00,59.00,59.00,15467
2130,,d,20080209,0.00,60.00,59.00,59.00,19970
2130,,d,20080207,0.00,60.25,60.25,60.25,4800
2130,,d,20080205,0.00,74.00,66.75,66.75,1015
2130,,d,20080204,0.00,74.00,74.00,74.00,11500
2130,,d,20080203,0.00,82.00,82.00,82.00,1490
2140,,d,20120204,0.00,0.00,0.00,0.00,0
2140,,d,20120203,0.00,0.00,0.00,0.00,0
2140,,d,20120202,74.50,88.00,74.50,85.25,1157202
2140,,d,20120201,82.25,92.00,82.25,82.75,760240
2140,,d,20120131,80.75,98.00,80.75,91.25,1184098
2140,,d,20120130,75.50,92.00,75.50,89.50,851515
2140,,d,20120129,68.75,83.75,68.75,83.75,420555
2140,,d,20120128,67.00,76.25,63.00,76.25,1234026
2140,,d,20120127,61.50,69.50,61.50,69.50,904839
2140,,d,20120126,61.00,68.00,61.00,68.00,790769
2140,,d,20120125,67.50,67.75,61.00,67.75,775212
2140,,d,20120124,58.25,67.50,58.25,67.50,898813
2140,,d,20120123,54.25,64.50,54.25,64.50,152901
2140,,d,20120122,48.20,58.75,48.20,58.75,62446
2140,,d,20120121,43.90,53.50,43.90,53.50,10333
2140,,d,20120120,48.70,48.70,48.70,48.70,34769
2140,,d,20120119,44.30,44.30,44.30,44.30,1111
2140,,d,20120118,34.90,40.30,34.90,40.30,558291
2140,,d,20120117,41.90,41.90,36.70,36.70,83756
2140,,d,20120116,38.10,38.10,38.10,38.10,511
2140,,d,20120115,34.70,34.70,34.70,34.70,215258
2140,,d,20120114,31.60,31.60,31.60,31.60,282745
2140,,d,20120113,28.80,28.80,25.30,28.80,396458
2140,,d,20120112,26.20,26.20,26.20,26.20,50000
2140,,d,20120111,23.90,23.90,23.90,23.90,789
2140,,d,20120110,21.75,21.75,21.75,21.75,789
2140,,d,20120109,19.80,19.80,17.35,19.80,1318716
2140,,d,20120108,19.80,19.80,18.00,18.00,77111
2140,,d,20120107,18.00,18.00,18.00,18.00,1000
2140,,d,20120106,16.40,16.40,16.40,16.40,105708
2140,,d,20120105,18.25,18.25,14.95,14.95,376368
2140,,d,20120104,20.20,20.20,16.60,16.60,2134
2140,,d,20120103,18.40,18.40,18.40,18.40,181587
2140,,d,20120102,0.00,0.00,0.00,0.00,0
2140,,d,20120101,16.75,16.75,16.75,16.75,75912
2140,,d,20111231,0.00,0.00,0.00,0.00,0
2140,,d,20111230,15.25,15.25,15.25,15.25,119588
2140,,d,20111229,16.95,16.95,13.90,13.90,284084
2140,,d,20111228,0.00,0.00,0.00,0.00,0
2140,,d,20111227,15.45,15.45,15.45,15.45,169651
2140,,d,20111226,15.50,15.50,14.05,14.05,121482
2140,,d,20111225,15.80,15.80,14.10,14.10,262340
2140,,d,20111224,17.60,17.60,14.40,14.40,1001111
2140,,d,20111223,16.00,16.00,14.40,16.00,671482
2140,,d,20111222,0.00,0.00,0.00,0.00,0
2140,,d,20111221,14.55,14.55,11.95,14.55,672320
2140,,d,20111220,16.15,16.15,13.25,13.25,337211
2140,,d,20111219,0.00,0.00,0.00,0.00,0
2140,,d,20111218,14.70,14.70,14.70,14.70,121493
2140,,d,20111217,13.40,13.40,13.40,13.40,1555
2140,,d,20111216,14.85,14.85,14.85,14.85,302654
2140,,d,20111215,13.65,13.65,11.45,13.50,223580
2140,,d,20111214,0.00,0.00,0.00,0.00,0
2140,,d,20111213,0.00,0.00,0.00,0.00,0
2140,,d,20111212,12.45,12.45,12.45,12.45,164335
2140,,d,20111211,11.55,13.75,11.35,11.35,565338
2140,,d,20111210,14.20,14.20,12.50,12.50,32193
2140,,d,20111209,13.85,13.85,13.85,13.85,27762
2140,,d,20111208,15.05,15.05,15.05,15.05,5510
2140,,d,20111207,0.00,0.00,0.00,0.00,0
2140,,d,20111206,13.60,16.35,13.60,16.35,60532
2140,,d,20111205,15.10,17.70,15.00,15.00,54390
2140,,d,20111204,17.30,17.30,16.25,16.25,7840
2140,,d,20111203,17.90,17.90,17.90,17.90,34064
2140,,d,20111202,0.00,0.00,0.00,0.00,0
2140,,d,20111201,19.75,19.75,19.75,19.75,17949
2140,,d,20111130,20.80,20.80,20.80,20.80,19613
2140,,d,20111129,0.00,0.00,0.00,0.00,0
2140,,d,20111128,22.65,22.85,22.65,22.85,15888
2140,,d,20111127,0.00,0.00,0.00,0.00,0
2140,,d,20111126,0.00,0.00,0.00,0.00,0
2140,,d,20111125,19.75,23.65,19.50,23.65,57260
2140,,d,20111124,21.65,21.65,21.65,21.65,4294
2140,,d,20111123,22.65,22.65,22.65,22.65,3130
2140,,d,20111122,22.15,24.10,20.75,22.70,59688
2140,,d,20111121,23.95,23.95,22.40,22.40,2817
2140,,d,20111120,24.30,24.40,23.30,24.40,12076
2140,,d,20111119,24.35,24.45,24.35,24.45,12509
2140,,d,20111118,27.20,27.20,26.50,26.50,1704
2140,,d,20111117,28.80,28.80,28.80,28.80,2668
2140,,d,20111116,28.90,28.90,28.90,28.90,9041
2140,,d,20111115,31.00,31.00,28.00,28.00,22749
2140,,d,20111114,35.70,35.70,30.20,30.20,50203
2140,,d,20111113,37.30,37.30,31.00,32.90,130899
2140,,d,20111112,34.20,34.20,34.20,34.20,16605
2140,,d,20111111,34.10,34.40,31.60,33.60,100668
2140,,d,20111110,31.30,31.30,31.30,31.30,52169
2140,,d,20111109,0.00,0.00,0.00,0.00,0
2140,,d,20111108,32.60,33.60,32.60,33.60,39323
2140,,d,20111107,36.10,36.10,36.10,36.10,51759
2140,,d,20111106,39.60,40.00,39.60,40.00,85080
2140,,d,20111105,0.00,0.00,0.00,0.00,0
2140,,d,20111104,42.80,42.80,42.80,42.80,9571
2140,,d,20111103,46.40,47.40,46.40,47.40,103540
2140,,d,20111102,51.00,51.00,51.00,51.00,84594
2140,,d,20111101,34.00,34.40,34.00,10.00,84315
2140,,d,20111031,37.20,37.20,37.20,37.20,49501
2140,,d,20111030,36.30,36.30,36.30,36.30,22433
2140,,d,20111029,36.40,36.40,36.30,36.30,87789
2140,,d,20111028,36.40,38.80,32.00,35.50,78228
2140,,d,20111027,33.80,40.50,33.80,35.40,249654
2140,,d,20111026,0.00,0.00,0.00,0.00,0
2140,,d,20111025,0.00,0.00,0.00,0.00,0
2140,,d,20111024,0.00,0.00,0.00,0.00,0
2140,,d,20111023,0.00,0.00,0.00,0.00,0
2140,,d,20111022,0.00,0.00,0.00,0.00,0
2140,,d,20111021,0.00,0.00,0.00,0.00,0
2140,,d,20111020,0.00,0.00,0.00,0.00,0
2140,,d,20111019,0.00,0.00,0.00,0.00,0
2140,,d,20111018,0.00,0.00,0.00,0.00,0
2140,,d,20111017,0.00,0.00,0.00,0.00,0
2140,,d,20111016,0.00,0.00,0.00,0.00,0
2140,,d,20111012,0.00,0.00,0.00,0.00,0
2140,,d,20101205,36.40,37.40,33.30,37.40,214529
2140,,d,20101204,36.20,36.20,36.20,0.00,1
2140,,d,20101203,35.80,36.40,32.40,36.40,158392
2140,,d,20101202,35.80,35.80,35.80,35.80,14396
2140,,d,20101201,35.80,35.80,35.80,35.80,10495
2140,,d,20101123,41.30,45.70,38.70,39.20,120955
2140,,d,20101122,40.70,42.70,38.20,42.70,13809
2140,,d,20101121,0.00,0.00,0.00,0.00,0
2140,,d,20101120,0.00,0.00,0.00,0.00,0
2140,,d,20101119,0.00,0.00,0.00,0.00,0
2140,,d,20101118,0.00,0.00,0.00,0.00,0
2140,,d,20101117,0.00,0.00,0.00,0.00,0
2140,,d,20101116,0.00,0.00,0.00,0.00,0
2140,,d,20101115,0.00,0.00,0.00,0.00,0
2140,,d,20101114,37.30,40.80,34.30,40.80,100099
2140,,d,20101113,34.30,37.50,31.20,37.50,111160
2140,,d,20101112,0.00,0.00,0.00,0.00,0
2140,,d,20101111,30.90,34.50,28.50,34.50,148004
2140,,d,20101110,0.00,0.00,0.00,0.00,0
2140,,d,20101109,28.80,31.50,26.10,31.50,87300
2140,,d,20101108,28.70,28.70,28.70,28.70,12666
2140,,d,20101107,29.20,30.80,29.20,30.10,24500
2140,,d,20101106,0.00,0.00,0.00,0.00,0
2140,,d,20101105,28.70,31.60,26.20,31.60,29824
2140,,d,20101104,27.00,28.90,24.85,28.90,141977
2140,,d,20101103,0.00,0.00,0.00,0.00,0
2140,,d,20101102,26.20,27.30,26.20,27.30,20286
2140,,d,20101101,0.00,0.00,0.00,0.00,0
2140,,d,20101031,24.60,28.20,24.60,28.20,69196
2140,,d,20101030,0.00,0.00,0.00,0.00,0
2140,,d,20101029,24.75,27.20,22.50,27.20,95378
2140,,d,20101028,24.20,24.75,22.50,24.75,49528
2140,,d,20101027,0.00,0.00,0.00,0.00,0
2140,,d,20101026,21.15,25.00,21.15,25.00,132355
2140,,d,20101025,0.00,0.00,0.00,0.00,0
2140,,d,20101024,19.45,22.75,19.45,22.75,95917
2140,,d,20101023,0.00,0.00,0.00,0.00,0
2140,,d,20101022,23.35,25.30,21.40,21.40,24749
2140,,d,20101021,27.20,27.20,22.85,23.05,26057
2140,,d,20101020,24.20,25.30,22.10,25.30,169474
2140,,d,20101019,0.00,0.00,0.00,0.00,0
2140,,d,20101018,0.00,0.00,0.00,0.00,0
2140,,d,20101017,24.20,24.50,24.20,24.50,12665
2140,,d,20101016,0.00,0.00,0.00,0.00,0
2140,,d,20101015,24.60,25.80,24.60,25.80,77879
2140,,d,20101014,25.90,27.30,23.45,27.30,107273
2140,,d,20101013,23.95,26.00,22.10,26.00,60736
2140,,d,20101012,25.40,26.20,23.95,23.95,62534
2140,,d,20101011,0.00,0.00,0.00,0.00,0
2140,,d,20101010,26.60,26.60,26.60,26.60,20050
2140,,d,20101009,22.10,24.20,20.05,24.20,217267
2140,,d,20101008,0.00,0.00,0.00,0.00,0
2140,,d,20101007,20.25,22.20,18.35,22.20,120602
2140,,d,20101006,0.00,0.00,0.00,0.00,0
2140,,d,20101005,0.00,0.00,0.00,0.00,0
2140,,d,20101004,20.35,22.35,18.60,20.30,82954
2140,,d,20101003,22.65,22.65,22.65,0.00,20
2140,,d,20101002,18.70,20.60,17.20,20.60,73237
2140,,d,20101001,19.15,20.85,17.50,18.85,28557
2140,,d,20100930,17.65,19.35,16.15,19.35,29796
2140,,d,20100929,16.25,17.80,14.70,17.75,21521
2140,,d,20100928,16.30,16.45,16.30,16.30,2232
2140,,d,20100927,16.30,16.70,16.30,0.00,2195
2140,,d,20100926,0.00,0.00,0.00,0.00,0
2140,,d,20100925,16.60,16.60,16.60,0.00,86
2140,,d,20100924,0.00,0.00,0.00,0.00,0
2140,,d,20100923,16.35,17.90,16.35,17.90,13760
2140,,d,20100922,0.00,0.00,0.00,0.00,0
2140,,d,20100921,16.75,16.75,16.35,16.35,4192024
2140,,d,20100920,15.45,15.45,14.00,15.25,8539
2140,,d,20100919,16.15,16.15,14.90,15.50,6311
2140,,d,20100918,0.00,0.00,0.00,0.00,0
2140,,d,20100917,14.95,16.50,13.55,16.40,66742
2140,,d,20100916,0.00,0.00,0.00,0.00,0
2140,,d,20100915,0.00,0.00,0.00,0.00,0
2140,,d,20100914,0.00,0.00,0.00,0.00,0
2140,,d,20100913,14.90,15.00,14.90,15.00,7252
2140,,d,20100912,0.00,0.00,0.00,0.00,0
2140,,d,20100911,0.00,0.00,0.00,0.00,0
2140,,d,20100910,0.00,0.00,0.00,0.00,0
2140,,d,20100909,0.00,0.00,0.00,0.00,0
2140,,d,20100908,15.95,15.95,14.50,15.75,27037
2140,,d,20100907,15.55,16.00,14.35,16.00,39926
2140,,d,20100906,14.95,16.00,13.85,15.85,21117
2140,,d,20100905,14.75,15.15,14.75,15.15,5826
2140,,d,20100904,14.05,16.00,14.05,16.00,19433
2140,,d,20100903,14.50,16.35,14.50,15.50,221716
2140,,d,20100902,0.00,0.00,0.00,0.00,0
2140,,d,20100901,15.85,16.20,15.85,16.20,50000
2140,,d,20100831,15.80,15.80,15.80,15.80,1970
2140,,d,20100830,14.45,15.75,14.45,15.70,20932
2140,,d,20100829,16.00,16.00,16.00,16.00,1000
2140,,d,20100828,15.85,15.85,15.85,15.85,4931
2140,,d,20100827,0.00,0.00,0.00,0.00,0
2140,,d,20100826,14.50,15.95,13.50,15.95,1005235
2140,,d,20100825,0.00,0.00,0.00,0.00,0
2140,,d,20100824,15.70,15.75,14.50,14.50,220364
2140,,d,20100823,16.00,16.00,16.00,16.00,1010
2140,,d,20100822,13.10,15.70,13.10,15.70,149238
2140,,d,20100821,14.30,17.40,14.30,14.30,1168896
2140,,d,20100820,13.55,15.85,13.55,15.85,499604
2140,,d,20100819,15.55,15.55,14.55,14.55,5181
2140,,d,20100818,16.15,16.15,16.15,16.15,33239
2140,,d,20100817,0.00,0.00,0.00,0.00,0
2140,,d,20100816,17.95,17.95,17.95,17.95,123456
2140,,d,20100815,0.00,0.00,0.00,0.00,0
2140,,d,20100814,16.40,16.75,16.40,16.75,85371
2140,,d,20100813,15.30,15.30,15.30,15.30,31565
2140,,d,20100812,16.85,16.85,16.85,16.85,767
2140,,d,20100811,16.85,17.00,16.85,16.85,81014
2140,,d,20100810,19.80,19.80,17.85,17.85,23249
2140,,d,20100809,18.65,20.45,16.80,19.80,1496841
2140,,d,20100808,19.80,19.80,18.50,18.65,25630
2140,,d,20100807,21.95,21.95,19.80,19.80,20395
2140,,d,20100806,18.25,22.25,18.25,22.00,1685656
2140,,d,20100805,18.55,20.25,16.75,20.25,144752
2140,,d,20100804,20.90,22.40,18.60,18.60,925284
2140,,d,20100803,17.85,20.50,17.85,20.50,1112111
2140,,d,20100802,17.95,19.80,16.20,19.80,2924266
2140,,d,20100801,15.45,18.85,15.45,18.00,1349114
2140,,d,20100731,0.00,0.00,0.00,17.15,0
2140,,d,20100730,14.60,17.15,14.25,17.15,1043689
2140,,d,20100729,13.00,15.60,13.00,15.60,211140
2140,,d,20100728,13.75,14.45,13.75,14.45,19241
2140,,d,20100727,12.20,14.85,12.20,13.75,198741
2140,,d,20100726,14.95,14.95,13.50,13.50,129036
2140,,d,20100725,13.50,14.10,13.50,15.00,9110
2140,,d,20100724,13.50,15.00,13.50,15.00,51261
2140,,d,20100723,14.85,14.95,14.85,14.85,9070
2140,,d,20100722,15.50,16.50,15.50,16.50,50000
2140,,d,20100721,15.00,15.00,15.00,15.00,5000
2140,,d,20100720,12.55,13.75,11.25,13.75,90988
2140,,d,20100719,12.80,12.90,11.55,12.50,258442
2140,,d,20100718,13.50,13.50,11.75,11.75,43499
2140,,d,20100717,12.55,13.00,11.30,13.00,268278
2140,,d,20100716,11.90,13.40,10.85,12.50,1983086
2140,,d,20100715,12.15,13.40,11.05,11.90,575095
2140,,d,20100714,12.80,12.80,12.20,12.20,22360
2140,,d,20100713,13.10,14.30,11.75,11.85,1130267
2140,,d,20100712,0.00,0.00,0.00,13.00,0
2140,,d,20100711,11.95,13.00,11.00,13.00,212170
2140,,d,20100710,11.00,11.90,11.00,11.90,291736
2140,,d,20100709,12.35,13.25,11.00,11.00,92827
2140,,d,20100708,12.50,13.25,12.05,12.05,68803
2140,,d,20100707,11.00,13.20,11.00,13.20,583509
2140,,d,20100706,12.00,12.90,10.80,12.00,1935594
2140,,d,20100705,11.80,11.80,11.80,11.80,53035
2140,,d,20100704,11.85,12.65,11.05,11.80,96141
2140,,d,20100703,14.30,14.30,11.75,11.80,518470
2140,,d,20100702,11.55,13.00,10.90,13.00,5103281
2140,,d,20100701,11.35,11.95,11.20,11.95,3070694
2140,,d,20100630,11.30,12.80,11.30,12.05,3961424
2140,,d,20100629,11.30,13.30,11.30,12.50,8613394
2140,,d,20100628,12.10,12.25,12.10,12.25,1541644
2140,,d,20100627,13.15,14.05,13.10,13.10,2799297
2140,,d,20100626,15.40,15.40,12.60,13.05,3630410
2140,,d,20100624,12.20,14.00,12.10,14.00,7296000
2140,,d,20100623,12.00,13.45,11.10,13.45,6310631
2140,,d,20100622,12.00,12.25,11.00,12.25,3895615
2140,,d,20100621,11.55,13.70,11.55,12.10,3103870
2140,,d,20100620,12.10,13.25,11.00,12.75,3070535
2140,,d,20100619,12.00,12.15,12.00,12.15,202000
2140,,d,20100618,11.65,12.10,11.65,12.10,124247
2140,,d,20100617,11.10,12.95,11.10,11.60,11138908
2140,,d,20100616,11.90,12.30,11.75,11.80,1391016
2140,,d,20100615,14.05,15.10,12.75,12.95,3578148
2140,,d,20100614,16.40,16.80,13.90,13.90,3554322
2140,,d,20100613,14.00,16.40,13.90,15.45,1654420
2140,,d,20100612,17.00,18.80,15.40,15.40,3090857
2140,,d,20100611,16.40,17.10,15.35,17.10,809895
2140,,d,20100610,16.05,17.50,14.50,17.00,998441
2140,,d,20100609,15.95,16.00,14.45,16.00,438051
2140,,d,20100608,16.90,16.95,15.35,16.00,537731
2140,,d,20100607,16.05,17.00,15.00,17.00,712667
2140,,d,20100601,16.95,16.95,15.30,16.00,495678
2140,,d,20100531,16.90,16.95,15.30,16.95,641035
2140,,d,20100530,17.20,18.40,15.35,16.90,254245
2140,,d,20100527,14.00,17.00,14.00,17.00,181544
2140,,d,20100526,13.25,15.55,13.25,15.55,766099
2140,,d,20100524,12.30,14.15,12.10,14.15,2550070
2140,,d,20100523,14.85,15.50,13.45,13.45,3760483
2140,,d,20100522,15.15,15.55,13.70,14.90,329066
2140,,d,20100521,14.80,15.20,14.30,15.20,31120
2140,,d,20100519,14.40,15.65,14.25,15.65,266381
2140,,d,20100518,14.55,16.00,14.25,14.25,360126
2140,,d,20100517,13.10,15.25,13.00,14.55,118062
2140,,d,20100516,15.40,15.40,13.90,13.90,24000
2140,,d,20100515,14.00,15.40,12.75,15.40,697168
2140,,d,20100514,14.55,16.40,13.45,14.00,204228
2140,,d,20100513,14.80,16.20,13.30,14.95,168067
2140,,d,20100512,15.55,15.55,14.75,14.75,70579
2140,,d,20100510,14.95,16.35,14.95,16.35,200000
2140,,d,20100509,14.45,15.80,13.95,14.90,80330
2140,,d,20100508,14.40,14.40,14.40,14.40,50000
2140,,d,20100507,14.55,16.00,14.55,16.00,281987
2140,,d,20100506,15.20,16.70,13.70,14.55,299285
2140,,d,20100505,15.80,16.80,14.45,15.20,129120
2140,,d,20100504,13.50,15.90,13.45,15.85,9010580
2140,,d,20100503,17.40,17.40,14.90,14.90,142274
2140,,d,20100502,16.80,16.80,16.50,16.50,41198
2140,,d,20100501,18.15,18.15,16.00,16.00,265556
2140,,d,20100430,17.05,17.05,15.80,17.05,343016
2140,,d,20100429,15.15,16.55,15.15,15.50,451401
2140,,d,20100428,16.70,18.35,15.05,15.05,1259988
2140,,d,20100427,17.50,17.50,16.40,16.70,88577
2140,,d,20100426,15.40,16.85,15.40,16.85,325053
2140,,d,20100425,15.50,16.90,14.35,15.35,846349
2140,,d,20100424,17.50,18.30,15.35,15.40,649797
2140,,d,20100423,17.05,17.05,16.70,16.70,45534
2140,,d,20100422,17.00,17.65,16.20,17.65,859419
2140,,d,20100421,15.35,16.05,15.35,16.05,219105
2140,,d,20100420,14.60,16.30,14.60,16.30,2559442
2140,,d,20100419,16.15,16.15,15.50,15.50,152596
2140,,d,20100418,14.70,14.70,14.70,14.70,90470
2140,,d,20100417,16.25,16.25,16.25,16.25,16058
2140,,d,20100416,18.00,18.00,18.00,18.00,50953
2140,,d,20100415,20.10,23.85,19.65,19.95,349355
2140,,d,20100414,21.55,21.75,21.55,21.75,79757
2140,,d,20100413,25.40,25.40,22.85,23.65,329162
2140,,d,20100412,24.60,28.60,23.45,25.10,262018
2140,,d,20100411,27.90,27.90,26.00,26.00,296499
2140,,d,20100410,28.00,28.00,28.00,28.00,211423
2140,,d,20100409,28.10,28.30,26.40,27.50,259370
2140,,d,20100408,27.10,30.60,26.00,29.20,188549
2140,,d,20100407,28.30,28.70,28.30,28.70,137759
2140,,d,20100406,29.10,31.70,26.90,29.60,454991
2140,,d,20100405,29.40,29.40,29.00,29.00,56015
2140,,d,20100404,30.70,30.70,29.50,29.50,125509
2140,,d,20100403,26.00,28.50,26.00,28.50,117889
2140,,d,20100402,26.00,27.00,25.40,26.00,380027
2140,,d,20100401,24.70,24.95,24.70,24.95,215110
2140,,d,20100331,25.40,27.80,25.40,26.10,36281
2140,,d,20100330,25.20,27.80,25.20,25.40,670399
2140,,d,20100329,25.00,29.00,24.80,25.50,90911
2140,,d,20100328,28.20,30.80,25.50,27.50,97059
2140,,d,20100327,27.50,29.30,25.00,28.30,299798
2140,,d,20100326,27.00,27.00,27.00,27.00,597306
2140,,d,20100325,26.50,27.80,26.50,27.80,501488
2140,,d,20100324,29.20,32.10,26.30,29.40,727155
2140,,d,20100323,27.00,29.70,24.50,29.20,79369
2140,,d,20100322,28.40,31.30,25.70,27.00,189913
2140,,d,20100321,30.60,30.60,25.20,28.50,114613
2140,,d,20100320,26.00,28.10,23.40,27.90,323250
2140,,d,20100318,23.60,26.00,21.35,26.00,344891
2140,,d,20100316,26.20,26.20,23.65,23.65,17030
2140,,d,20100315,24.10,26.70,24.10,26.20,31804
2140,,d,20100314,24.40,26.80,22.05,24.60,1016367
2140,,d,20100313,24.95,24.95,24.35,24.45,8000
2140,,d,20100311,25.00,27.40,22.50,23.00,55878
2140,,d,20100310,20.80,25.30,20.80,25.00,323548
2140,,d,20100309,22.75,23.30,22.75,23.00,7334
2140,,d,20100308,22.95,25.20,22.55,25.10,423719
2140,,d,20100307,22.70,25.00,21.05,25.00,173697
2140,,d,20100306,21.25,23.35,21.25,23.35,28909
2140,,d,20100305,23.60,23.60,21.25,21.25,33221
2140,,d,20100304,26.10,26.10,23.60,23.60,27655
2140,,d,20100303,23.60,28.80,23.60,26.20,11906
2140,,d,20100302,23.80,26.20,21.55,26.20,813550
2140,,d,20100301,23.90,23.90,23.90,23.90,748724
2140,,d,20100228,19.75,21.75,18.00,21.75,74742
2140,,d,20100226,19.80,19.80,19.80,19.80,2000
2140,,d,20100225,17.50,18.00,17.50,18.00,7284
2140,,d,20100224,15.95,16.40,13.70,16.40,264413
2140,,d,20100223,14.95,14.95,13.55,14.95,459520
2140,,d,20100222,13.60,13.60,13.60,13.60,680000
2140,,d,20100221,10.30,12.40,10.30,12.40,3206787
2140,,d,20100220,19.00,19.10,19.00,11.30,3065
2140,,d,20100219,19.00,22.55,18.50,20.80,1250334
2140,,d,20100218,22.00,22.00,19.15,20.50,61561
2140,,d,20100217,19.65,21.25,17.45,21.25,1771950
2140,,d,20100216,20.30,20.30,19.35,19.35,86969
2140,,d,20100215,19.15,21.75,18.00,19.05,403342
2140,,d,20100214,18.00,19.80,18.00,19.80,816686
2140,,d,20100213,17.10,18.00,15.30,18.00,1328964
2140,,d,20100212,18.05,18.80,15.55,16.40,970356
2140,,d,20100211,17.00,17.10,16.80,17.10,308615
2140,,d,20100210,15.15,15.80,14.50,15.55,185474
2140,,d,20100209,14.40,14.40,14.40,14.40,9046
2140,,d,20100206,0.00,0.00,0.00,13.10,0
2140,,d,20100107,0.00,13.10,13.05,13.10,32000
2140,,d,20100106,0.00,13.85,12.60,13.00,1384322
2140,,d,20100105,0.00,0.00,0.00,12.60,0
2140,,d,20100104,0.00,12.60,12.60,12.60,140565
2140,,d,20100103,0.00,12.60,12.50,12.60,98212
2140,,d,20100102,0.00,12.85,12.45,12.45,137398
2140,,d,20100101,0.00,0.00,0.00,12.90,0
2140,,d,20091231,0.00,12.85,12.35,12.90,1000
2140,,d,20091230,0.00,12.90,12.90,12.90,223
2140,,d,20091229,0.00,14.25,12.90,12.90,222222
2140,,d,20091228,0.00,15.80,14.30,14.30,62706
2140,,d,20091227,0.00,0.00,0.00,15.85,0
2140,,d,20091226,0.00,16.70,15.85,15.85,26520
2140,,d,20091225,0.00,16.95,16.95,16.95,30979
2140,,d,20091224,0.00,0.00,0.00,16.95,0
2140,,d,20091223,0.00,15.25,15.25,16.95,5431
2140,,d,20091222,0.00,16.95,16.95,16.95,6809
2140,,d,20091221,0.00,18.80,18.80,18.80,9931
2140,,d,20091220,0.00,23.10,20.85,20.85,16776
2140,,d,20091219,0.00,23.15,23.15,23.15,92359
2140,,d,20091218,0.00,28.30,25.60,25.70,9563
2140,,d,20091217,0.00,30.50,27.20,28.40,6475
2140,,d,20091216,0.00,28.40,28.40,28.40,10915
2140,,d,20091215,0.00,31.50,31.50,31.50,9237
2140,,d,20091214,0.00,34.90,34.90,34.90,8980
2140,,d,20091213,0.00,38.70,37.10,38.70,7617
2140,,d,20091212,0.00,39.50,38.70,38.70,21167
2140,,d,20091211,0.00,48.00,40.50,40.50,107752
2140,,d,20091210,0.00,46.40,41.90,45.00,3380
2140,,d,20091209,0.00,51.50,42.30,43.60,18672
2140,,d,20091208,0.00,48.40,44.40,47.00,6336
2140,,d,20091207,0.00,47.10,42.30,44.20,8484
2140,,d,20091206,0.00,0.00,0.00,43.00,0
2140,,d,20091205,0.00,43.00,43.00,43.00,1131
2140,,d,20091204,0.00,0.00,0.00,43.00,0
2140,,d,20091203,0.00,43.00,43.00,43.00,678
2140,,d,20091202,0.00,43.00,43.00,43.00,796
2140,,d,20091201,0.00,43.00,43.00,43.00,835
2140,,d,20091130,0.00,43.00,43.00,43.00,1794
2140,,d,20091129,0.00,43.00,43.00,43.00,2129
2140,,d,20091128,0.00,0.00,0.00,43.00,0
2140,,d,20091127,0.00,0.00,0.00,43.00,0
2140,,d,20091126,0.00,0.00,0.00,43.00,0
2140,,d,20091125,0.00,0.00,0.00,43.00,0
2140,,d,20091124,0.00,43.00,43.00,43.00,801
2140,,d,20091123,0.00,43.00,43.00,43.00,1709
2140,,d,20091122,0.00,43.00,43.00,43.00,593
2140,,d,20091121,0.00,43.00,43.00,43.00,2543
2140,,d,20091120,0.00,43.00,43.00,43.00,14667
2140,,d,20091119,0.00,0.00,0.00,43.00,0
2140,,d,20091118,0.00,43.00,43.00,43.00,4151
2140,,d,20091116,0.00,43.00,43.00,43.00,2851
2140,,d,20091115,0.00,43.00,43.00,43.00,4497
2140,,d,20091114,0.00,43.00,39.00,43.00,27465
2140,,d,20091113,0.00,47.00,43.00,43.00,21940
2140,,d,20091112,0.00,47.00,47.00,47.00,3008
2140,,d,20091111,0.00,47.00,47.00,47.00,2138
2140,,d,20091110,0.00,47.00,47.00,47.00,3337
2140,,d,20091109,0.00,47.00,47.00,47.00,1029
2140,,d,20091108,0.00,47.00,47.00,47.00,3144
2140,,d,20091107,0.00,0.00,0.00,47.00,0
2140,,d,20091106,0.00,47.00,47.00,47.00,1649
2140,,d,20091105,0.00,47.00,47.00,47.00,1326
2140,,d,20091104,0.00,47.00,47.00,47.00,1433
2140,,d,20091103,0.00,47.00,47.00,47.00,18811
2140,,d,20091102,0.00,47.00,47.00,47.00,4474
2140,,d,20091101,0.00,47.00,47.00,47.00,6095
2140,,d,20091031,0.00,47.00,47.00,47.00,1132
2140,,d,20091030,0.00,47.00,47.00,47.00,2971
2140,,d,20091029,0.00,47.00,47.00,47.00,2589
2140,,d,20091028,0.00,47.00,47.00,47.00,1290
2140,,d,20091027,0.00,47.00,47.00,47.00,2773
2140,,d,20091026,0.00,47.00,47.00,47.00,21086
2140,,d,20091025,0.00,47.00,47.00,47.00,2706
2140,,d,20091024,0.00,47.00,47.00,47.00,5919
2140,,d,20091023,0.00,47.00,47.00,47.00,22935
2140,,d,20091022,0.00,47.00,47.00,47.00,17557
2140,,d,20091021,0.00,47.00,47.00,47.00,16669
2140,,d,20091020,0.00,47.00,47.00,47.00,4686
2140,,d,20091019,0.00,47.00,47.00,47.00,3789
2140,,d,20091018,0.00,47.00,47.00,47.00,7697
2140,,d,20091017,0.00,47.00,47.00,47.00,2167
2140,,d,20091016,0.00,0.00,0.00,47.00,0
2140,,d,20091015,0.00,0.00,0.00,47.00,0
2140,,d,20091014,0.00,0.00,0.00,47.00,0
2140,,d,20091013,0.00,0.00,0.00,47.00,0
2140,,d,20091012,0.00,0.00,0.00,47.00,0
2140,,d,20091011,0.00,0.00,0.00,47.00,0
2140,,d,20091010,0.00,0.00,0.00,47.00,0
2140,,d,20091009,0.00,0.00,0.00,47.00,0
2140,,d,20090501,0.00,0.00,0.00,47.00,0
2140,,d,20090424,0.00,48.00,44.00,47.00,58805
2140,,d,20090423,0.00,44.00,38.00,44.00,5884
2140,,d,20090422,0.00,42.00,38.00,42.00,48981
2140,,d,20090421,0.00,42.00,38.00,42.00,42466
2140,,d,20090420,0.00,42.00,38.00,42.00,28074
2140,,d,20090419,0.00,42.00,38.00,42.00,9973
2140,,d,20090418,0.00,42.00,38.00,42.00,10575
2140,,d,20090417,0.00,42.00,38.00,42.00,14483
2140,,d,20090416,0.00,42.00,38.00,42.00,6410
2140,,d,20090415,0.00,42.00,38.00,42.00,4702
2140,,d,20090414,0.00,42.00,37.00,42.00,2763
2140,,d,20090413,0.00,39.00,36.00,40.00,1150
2140,,d,20090412,0.00,40.00,37.00,40.00,2745
2140,,d,20090411,0.00,38.00,37.00,40.00,652
2140,,d,20090404,0.00,40.00,36.00,40.00,31128
2140,,d,20090403,0.00,40.00,40.00,40.00,1259
2140,,d,20090402,0.00,40.00,36.00,40.00,5978
2140,,d,20090401,0.00,40.00,36.00,40.00,8101
2140,,d,20090331,0.00,40.00,36.00,40.00,6105
2140,,d,20090330,0.00,40.00,40.00,40.00,444
2140,,d,20090329,0.00,40.00,36.00,40.00,27873
2140,,d,20090328,0.00,40.00,36.00,40.00,23223
2140,,d,20090327,0.00,39.00,36.00,39.00,16206
2140,,d,20090326,0.00,39.00,33.00,39.00,15861
2140,,d,20090325,0.00,38.00,32.50,36.00,125849
2140,,d,20090324,0.00,36.00,34.00,36.00,8300
2140,,d,20090323,0.00,34.00,28.00,34.00,28740
2140,,d,20090322,0.00,31.00,29.00,31.00,8476
2140,,d,20090321,0.00,29.00,27.00,29.00,1157
2140,,d,20090319,0.00,27.70,22.70,27.70,34495681
2140,,d,20090318,0.00,27.00,25.20,25.20,63597
2140,,d,20090317,0.00,34.00,27.90,27.90,81288
2140,,d,20090316,0.00,36.00,30.30,31.00,12414163
2140,,d,20090315,0.00,37.00,33.60,33.60,56485
2140,,d,20090314,0.00,41.00,37.30,37.30,48821
2140,,d,20090313,0.00,46.00,41.40,41.40,40840
2140,,d,20090312,0.00,50.00,45.00,46.00,31335
2140,,d,20090311,0.00,55.00,50.00,50.00,36469
2140,,d,20090309,0.00,55.35,55.35,55.35,2222
2140,,d,20090308,0.00,50.60,50.60,50.60,2222
2140,,d,20090307,0.00,46.00,37.80,46.00,8683
2140,,d,20090306,0.00,46.00,41.90,41.90,19555
2140,,d,20090305,0.00,46.50,46.50,46.50,183561
2140,,d,20090304,0.00,57.00,51.50,51.50,7173
2140,,d,20090303,0.00,58.00,53.25,57.00,122335
2140,,d,20090302,0.00,61.00,54.75,59.00,70861
2140,,d,20090301,0.00,67.00,60.75,60.75,90873
2140,,d,20090228,0.00,67.50,55.50,67.50,78171
2140,,d,20090227,0.00,61.50,61.50,61.50,4444
2140,,d,20090226,0.00,56.00,46.00,56.00,41215
2140,,d,20090225,0.00,51.00,41.90,51.00,5556
2140,,d,20090224,0.00,46.50,38.10,46.50,3139670
2140,,d,20090223,0.00,42.30,38.00,42.30,8043
2140,,d,20090222,0.00,38.50,34.00,38.50,118009
2140,,d,20090221,0.00,35.00,32.10,35.00,97422
2140,,d,20090220,0.00,35.60,31.00,35.60,6175
2140,,d,20090219,0.00,36.00,32.40,32.40,4307
2140,,d,20090218,0.00,36.00,36.00,36.00,4845
2140,,d,20090217,0.00,44.00,36.00,36.00,6603931
2140,,d,20090216,0.00,44.00,40.00,40.00,38031
2140,,d,20090215,0.00,44.00,36.00,44.00,54783117
2140,,d,20090214,0.00,45.00,36.90,40.00,70039306
2140,,d,20090213,0.00,41.00,36.00,41.00,36103276
2140,,d,20090212,0.00,37.30,30.60,37.30,148847282
2140,,d,20090211,0.00,34.00,34.00,34.00,5450
2140,,d,20090210,0.00,34.10,27.90,34.00,29592804
2140,,d,20090209,0.00,33.00,27.00,31.00,5149233
2140,,d,20090208,0.00,30.00,30.00,30.00,11319911
2140,,d,20090207,0.00,30.60,25.20,30.60,67815536
2140,,d,20090206,0.00,27.90,22.90,27.90,110261865
2140,,d,20090205,0.00,25.40,23.10,25.40,53670642
2140,,d,20090204,0.00,23.10,21.00,23.10,78700688
2140,,d,20090203,0.00,22.85,19.10,21.00,23112473
2140,,d,20090202,0.00,20.80,20.80,20.80,2231724
2140,,d,20090201,0.00,23.10,21.00,23.10,1060002
2140,,d,20090131,0.00,23.10,19.00,21.00,75361507
2140,,d,20090130,0.00,23.10,19.00,21.00,7398266
2140,,d,20090129,0.00,21.00,21.00,21.00,4
2140,,d,20090128,0.00,21.00,20.65,21.00,259685
2140,,d,20090126,0.00,22.90,18.80,22.90,1897929
2140,,d,20090125,0.00,20.85,19.50,20.85,328411
2140,,d,20090124,0.00,19.00,18.00,19.00,1812036
2140,,d,20090123,0.00,19.30,17.00,18.00,3028244
2140,,d,20090119,0.00,21.40,17.55,17.55,12607061
2140,,d,20090118,0.00,21.00,18.90,19.50,4904749
2140,,d,20090117,0.00,21.00,18.65,21.00,3176411
2140,,d,20090116,0.00,22.00,20.70,20.70,6860412
2140,,d,20090115,0.00,23.00,20.70,23.00,1000999
2140,,d,20090111,0.00,25.00,20.70,23.00,2488240
2140,,d,20090110,0.00,23.00,21.00,23.00,12654636
2140,,d,20090109,0.00,24.30,19.90,21.00,134423658
2140,,d,20090108,0.00,22.90,18.90,22.10,57274697
2140,,d,20090107,0.00,23.00,20.85,20.85,122068
2140,,d,20090103,0.00,19.15,16.00,19.15,626318968
2140,,d,20090102,0.00,17.45,14.70,17.45,57505836
2140,,d,20090101,0.00,15.90,14.60,15.90,22121
2140,,d,20081231,0.00,15.70,14.00,14.50,232001845
2140,,d,20081229,0.00,14.30,13.00,14.30,11969370
2140,,d,20081228,0.00,16.80,13.85,14.10,74949815
2140,,d,20081227,0.00,18.55,15.30,15.30,1502000
2140,,d,20081226,0.00,16.90,16.90,16.90,47251
2140,,d,20081225,0.00,15.45,12.65,15.40,25774
2140,,d,20081224,0.00,14.05,14.00,14.05,26130
2140,,d,20081223,0.00,14.30,11.70,14.30,22849509
2140,,d,20081222,0.00,14.00,11.70,11.70,115289
2140,,d,20081221,0.00,13.00,13.00,13.00,12833
2140,,d,20081220,0.00,13.00,12.00,13.00,15995
2140,,d,20081219,0.00,14.00,12.20,12.20,94840
2140,,d,20081218,0.00,16.00,13.40,13.40,11601
2140,,d,20081217,0.00,14.05,14.00,14.85,7
2140,,d,20081215,0.00,14.85,14.85,14.85,22835176
2140,,d,20081214,0.00,16.50,15.00,16.50,3172
2140,,d,20081213,0.00,15.00,15.00,15.00,2222
2140,,d,20081212,0.00,14.40,14.40,14.40,4444
2140,,d,20081208,0.00,13.10,13.00,13.10,4232
2140,,d,20081207,0.00,16.00,14.40,14.40,20034724
2140,,d,20081206,0.00,16.00,16.00,16.00,8152
2140,,d,20081205,0.00,16.00,16.00,16.00,209543
2140,,d,20081203,0.00,16.00,16.00,16.00,88507
2140,,d,20081202,0.00,18.00,16.25,16.25,80116
2140,,d,20081121,0.00,18.00,18.00,18.00,263212
2140,,d,20081120,0.00,17.00,15.30,17.00,222000
2140,,d,20081119,0.00,17.00,17.00,17.00,1000
2140,,d,20081118,0.00,16.50,16.45,16.45,43212
2140,,d,20081117,0.00,22.25,18.25,18.25,5719158
2140,,d,20081116,0.00,20.25,20.25,20.25,11300
2140,,d,20081115,0.00,22.50,22.50,22.50,4262212
2140,,d,20081113,0.00,25.00,15.00,25.00,959000
2140,,d,20081112,0.00,14.25,14.25,14.25,1330
2140,,d,20081111,0.00,13.00,13.00,13.00,2000
2140,,d,20081110,0.00,12.00,12.00,12.00,12000
2140,,d,20081109,0.00,11.00,11.00,11.00,9670
2140,,d,20081105,0.00,26.25,26.25,26.25,1016
2140,,d,20081104,0.00,29.00,29.00,29.00,1000
2140,,d,20081103,0.00,26.50,22.00,26.50,4001000
2140,,d,20081031,0.00,24.25,22.25,24.25,2984
2140,,d,20081030,0.00,22.25,20.25,22.25,3600
2140,,d,20081029,0.00,20.25,20.25,20.25,1500
2140,,d,20081028,0.00,18.50,18.50,18.50,34910
2140,,d,20081027,0.00,17.00,17.00,17.00,888
2140,,d,20081026,0.00,16.75,16.75,16.75,898
2140,,d,20081023,0.00,15.25,15.25,15.25,1000
2140,,d,20081022,0.00,17.00,14.00,14.00,5008900
2140,,d,20081020,0.00,15.50,15.50,15.50,1100
2140,,d,20081019,0.00,14.25,14.25,14.25,1100
2140,,d,20081018,0.00,13.00,13.00,13.00,3500
2140,,d,20081017,0.00,12.00,12.00,12.00,1500
2140,,d,20081015,0.00,11.00,11.00,11.00,10000000
2140,,d,20080925,0.00,29.00,29.00,29.00,13002
2140,,d,20080924,0.00,30.00,29.00,29.00,49910
2140,,d,20080923,0.00,33.00,30.00,30.00,1806
2140,,d,20080922,0.00,30.00,30.00,30.00,700
2140,,d,20080921,0.00,28.00,28.00,28.00,600
2140,,d,20080920,0.00,28.00,25.00,25.75,1302
2140,,d,20080919,0.00,26.25,25.75,25.75,2000000
2140,,d,20080918,0.00,26.50,24.50,26.50,63470
2140,,d,20080917,0.00,24.75,24.50,24.50,782060
2140,,d,20080916,0.00,26.00,26.00,26.00,538277
2140,,d,20080915,0.00,28.50,26.00,26.00,3007027
2140,,d,20080914,0.00,26.00,26.00,26.00,6000000
2140,,d,20080913,0.00,26.00,21.50,25.00,10142234
2140,,d,20080912,0.00,28.75,23.75,23.75,12399009
2140,,d,20080911,0.00,30.00,26.25,26.25,5022408
2140,,d,20080910,0.00,29.00,29.00,29.00,120100
2140,,d,20080909,0.00,30.00,26.00,29.00,2002311
2140,,d,20080908,0.00,28.00,27.90,27.90,5983562
2140,,d,20080827,0.00,30.95,28.00,30.95,1500
2140,,d,20080826,0.00,31.00,28.80,28.80,16483313
2140,,d,20080825,0.00,32.00,32.00,32.00,400000
2140,,d,20080824,0.00,30.60,30.60,30.60,100000
2140,,d,20080823,0.00,34.00,31.00,34.00,1204
2140,,d,20080822,0.00,31.00,31.00,31.00,2356
2140,,d,20080821,0.00,31.00,31.00,31.25,3
2140,,d,20080820,0.00,31.25,31.00,31.25,22781
2140,,d,20080819,0.00,31.20,28.35,31.20,2981005
2140,,d,20080818,0.00,32.00,31.00,31.50,17807
2140,,d,20080817,0.00,32.00,31.00,32.00,544858
2140,,d,20080816,0.00,37.00,30.80,32.00,72530125
2140,,d,20080815,0.00,34.20,34.20,34.20,646897
2140,,d,20080814,0.00,38.00,33.30,38.00,1869986
2140,,d,20080813,0.00,37.00,30.50,37.00,44554364
2140,,d,20080812,0.00,41.00,33.75,33.75,1115082
2140,,d,20080811,0.00,38.50,31.50,37.50,13604374
2140,,d,20080809,0.00,35.00,28.80,35.00,955122
2140,,d,20080803,0.00,36.50,30.00,32.00,9836752
2140,,d,20080802,0.00,35.00,29.50,33.25,26726280
2140,,d,20080801,0.00,38.00,31.50,32.75,45119830
2140,,d,20080731,0.00,39.25,32.25,35.00,147206413
2140,,d,20080730,0.00,35.75,29.25,35.75,53911169
2140,,d,20080729,0.00,32.50,32.50,32.50,500
2140,,d,20080728,0.00,31.50,31.50,31.50,30000
2140,,d,20080727,0.00,31.75,26.25,31.50,9400415
2140,,d,20080726,0.00,29.00,29.00,29.00,1144923
2140,,d,20080714,0.00,29.00,24.50,27.00,14766881
2140,,d,20080713,0.00,28.50,26.50,26.50,14343
2140,,d,20080712,0.00,28.50,24.25,24.25,16589897
2140,,d,20080711,0.00,30.75,26.00,26.00,35040910
2140,,d,20080709,0.00,29.50,24.75,28.00,4650578
2140,,d,20080708,0.00,27.00,25.00,27.00,2737223
2140,,d,20080707,0.00,27.75,24.50,27.75,5871999
2140,,d,20080706,0.00,27.00,23.50,27.00,3961045
2140,,d,20080705,0.00,26.25,26.00,26.00,1890555
2140,,d,20080704,0.00,29.00,26.25,28.75,3431378
2140,,d,20080703,0.00,29.00,25.25,29.00,1103850
2140,,d,20080702,0.00,28.75,26.25,28.00,1294407
2140,,d,20080701,0.00,29.00,25.00,29.00,3444564
2140,,d,20080630,0.00,27.50,23.25,27.50,4722361
2140,,d,20080629,0.00,29.50,25.25,25.25,9213507
2140,,d,20080628,0.00,29.00,27.00,28.00,5253000
2140,,d,20080627,0.00,29.75,27.25,29.75,3047991
2140,,d,20080626,0.00,27.25,24.75,27.25,4978954
2140,,d,20080625,0.00,27.75,24.50,27.25,8355531
2140,,d,20080624,0.00,29.00,27.00,27.00,2855854
2140,,d,20080623,0.00,30.50,26.75,29.75,12465396
2140,,d,20080622,0.00,31.00,26.75,29.50,6942112
2140,,d,20080621,0.00,34.00,28.50,29.50,9208602
2140,,d,20080620,0.00,31.50,26.00,31.50,34510820
2140,,d,20080619,0.00,30.00,26.25,28.75,9025609
2140,,d,20080618,0.00,29.00,25.00,29.00,22637410
2140,,d,20080617,0.00,33.00,27.75,27.75,10445677
2140,,d,20080616,0.00,30.75,30.75,30.75,530000
2140,,d,20080615,0.00,34.00,30.00,34.00,4660873
2140,,d,20080614,0.00,33.25,28.25,33.25,4134804
2140,,d,20080613,0.00,31.25,31.25,31.25,4171955
2140,,d,20080612,0.00,35.00,31.50,34.50,4675175
2140,,d,20080611,0.00,35.00,29.25,35.00,6366794
2140,,d,20080610,0.00,32.00,27.25,32.00,4124693
2140,,d,20080609,0.00,29.25,24.25,29.25,15952840
2140,,d,20080608,0.00,26.75,26.75,26.75,70000
2140,,d,20080607,0.00,29.50,24.50,29.50,10017457
2140,,d,20080606,0.00,30.00,27.00,27.00,1777784
2140,,d,20080605,0.00,30.00,26.25,30.00,125943
2140,,d,20080604,0.00,30.50,26.00,29.00,117308
2140,,d,20080603,0.00,28.00,23.00,27.75,23275427
2140,,d,20080601,0.00,25.50,21.25,25.50,10204145
2140,,d,20080531,0.00,23.25,19.25,23.25,422064
2140,,d,20080530,0.00,21.25,19.00,21.25,1863915
2140,,d,20080529,0.00,21.50,19.00,19.50,97198
2140,,d,20080528,0.00,21.75,20.00,21.00,682516
2140,,d,20080527,0.00,21.75,20.00,21.75,14021
2140,,d,20080526,0.00,22.25,20.00,20.75,129321
2140,,d,20080525,0.00,22.50,20.25,20.25,1232351
2140,,d,20080524,0.00,23.00,19.00,22.50,523522
2140,,d,20080523,0.00,23.00,21.00,21.00,409409
2140,,d,20080522,0.00,24.50,22.00,22.00,460029
2140,,d,20080521,0.00,23.00,23.00,23.00,1
2140,,d,20080520,0.00,25.00,23.00,23.00,5679
2140,,d,20080519,0.00,24.00,23.00,23.00,37114
2140,,d,20080518,0.00,24.00,23.00,24.00,39933
2140,,d,20080517,0.00,23.00,21.00,23.00,220072
2140,,d,20080516,0.00,25.00,22.75,22.75,743803
2140,,d,20080515,0.00,26.00,26.00,25.25,500
2140,,d,20080514,0.00,25.25,23.00,25.25,43286
2140,,d,20080513,0.00,28.00,23.00,23.00,122769
2140,,d,20080512,0.00,25.50,25.50,25.50,1500
2140,,d,20080511,0.00,25.50,25.50,25.50,1000
2140,,d,20080510,0.00,24.00,23.25,23.25,8731
2140,,d,20080509,0.00,31.00,25.75,25.75,11000
2140,,d,20080505,0.00,28.50,26.00,28.50,2000
2140,,d,20080502,0.00,26.00,23.00,26.00,198597
2140,,d,20080501,0.00,26.00,23.75,23.75,346914
2140,,d,20080430,0.00,31.75,26.25,26.25,78561
2140,,d,20080429,0.00,29.00,27.00,29.00,55681
2140,,d,20080428,0.00,29.00,26.25,27.00,19985
2140,,d,20080427,0.00,29.00,29.00,29.00,1
2140,,d,20080426,0.00,29.00,29.00,29.00,17154
2140,,d,20080424,0.00,29.00,29.00,29.00,19309
2140,,d,20080423,0.00,29.00,29.00,29.00,31433
2140,,d,20080422,0.00,32.00,29.00,29.00,111597
2140,,d,20080421,0.00,34.00,32.00,32.00,484554
2140,,d,20080420,0.00,35.50,35.50,35.50,218140
2140,,d,20080419,0.00,39.25,39.25,39.25,16423
2140,,d,20080418,0.00,43.50,36.00,43.50,28416590
2140,,d,20080417,0.00,44.00,39.75,39.75,380984
2140,,d,20080416,0.00,44.00,44.00,44.00,71877
2140,,d,20080415,0.00,48.00,44.00,44.00,382973
2140,,d,20080414,0.00,53.00,48.75,48.75,277017
2140,,d,20080413,0.00,54.00,51.00,54.00,94851
2140,,d,20080412,0.00,60.00,53.75,54.00,120873
2140,,d,20080411,0.00,72.50,59.50,59.50,47007
2140,,d,20080410,0.00,72.00,59.50,66.00,27054
2140,,d,20080409,0.00,66.00,59.00,66.00,122694
2140,,d,20080407,0.00,65.25,53.75,65.25,8361
2140,,d,20080406,0.00,59.50,59.50,59.50,299
2140,,d,20080405,0.00,54.25,54.25,54.25,688
2140,,d,20080404,0.00,49.50,45.00,49.50,292787
2140,,d,20080403,0.00,45.00,45.00,45.00,6121
2140,,d,20080402,0.00,45.00,44.00,45.00,37254
2140,,d,20080401,0.00,44.00,42.00,44.00,39996
2140,,d,20080331,0.00,44.00,44.00,44.00,11115
2140,,d,20080330,0.00,44.00,44.00,44.00,15641
2140,,d,20080329,0.00,44.00,43.00,44.00,32397
2140,,d,20080328,0.00,44.00,44.00,44.00,4222
2140,,d,20080327,0.00,46.25,44.00,44.00,138274
2140,,d,20080326,0.00,44.00,44.00,44.00,8542
2140,,d,20080325,0.00,44.00,44.00,44.00,22231
2140,,d,20080324,0.00,44.00,43.00,44.00,83411
2140,,d,20080323,0.00,48.50,44.75,44.75,599879
2140,,d,20080318,0.00,50.00,45.00,49.50,496143
2140,,d,20080317,0.00,50.00,45.00,50.00,248135
2140,,d,20080316,0.00,51.00,46.00,50.00,535626
2140,,d,20080315,0.00,51.00,47.00,51.00,164685
2140,,d,20080313,0.00,52.00,47.00,52.00,107929
2140,,d,20080310,0.00,62.25,51.25,52.00,192621
2140,,d,20080301,0.00,56.75,56.75,56.75,1100
2140,,d,20080229,0.00,51.75,51.75,51.75,125300
2140,,d,20080227,0.00,47.25,40.00,47.25,425600
2140,,d,20080226,0.00,43.00,40.00,43.00,249188
2140,,d,20080225,0.00,42.00,39.00,39.25,1130126
2140,,d,20080224,0.00,39.00,38.00,39.00,225000
2140,,d,20080223,0.00,41.00,36.00,39.00,2010945
2140,,d,20080222,0.00,40.00,40.00,40.00,15000
2140,,d,20080220,0.00,39.00,39.00,39.50,100
2140,,d,20080219,0.00,39.00,39.00,39.50,1
2140,,d,20080218,0.00,39.50,39.50,39.50,1326445
2140,,d,20080217,0.00,43.75,43.75,43.75,34517
2140,,d,20080216,0.00,48.75,40.25,48.50,5185791
2150,,d,20120204,112.00,112.00,101.50,112.00,672777
2150,,d,20120203,112.00,112.00,101.25,112.00,638148
2150,,d,20120202,104.75,112.50,94.75,112.00,1106583
2150,,d,20120201,105.00,105.00,94.75,105.00,713394
2150,,d,20120131,99.50,109.25,90.00,105.00,887754
2150,,d,20120130,93.00,99.50,84.00,99.50,1035877
2150,,d,20120129,87.75,93.50,79.50,93.00,1541959
2150,,d,20120128,82.50,91.75,76.00,88.00,1271162
2150,,d,20120127,77.50,83.75,74.25,83.50,856431
2150,,d,20120126,78.00,82.00,70.25,82.00,933779
2150,,d,20120125,73.00,78.00,65.75,78.00,837908
2150,,d,20120124,64.50,74.50,63.25,73.00,852511
2150,,d,20120123,58.25,69.00,56.75,69.00,66105
2150,,d,20120122,54.00,62.75,54.00,62.75,525789
2150,,d,20120121,57.25,57.25,57.25,57.25,300
2150,,d,20120120,52.25,52.25,52.25,52.25,300
2150,,d,20120119,43.40,47.50,41.30,47.50,441067
2150,,d,20120118,0.00,0.00,0.00,0.00,0
2150,,d,20120117,43.20,43.20,43.20,43.20,888888
2150,,d,20120116,0.00,0.00,0.00,0.00,0
2150,,d,20120115,39.30,39.30,39.30,39.30,255069
2150,,d,20120114,35.80,35.80,35.80,35.80,213969
2150,,d,20120113,32.60,32.60,32.60,32.60,451122
2150,,d,20120112,29.70,29.70,29.70,29.70,292183
2150,,d,20120111,33.00,33.00,27.00,27.00,1017596
2150,,d,20120110,33.80,33.80,30.00,30.00,50555
2150,,d,20120109,28.10,30.80,25.30,30.80,1249481
2150,,d,20120108,34.10,34.10,28.00,28.00,1700
2150,,d,20120107,31.00,31.00,31.00,31.00,2000
2150,,d,20120106,28.20,28.20,28.20,28.20,30045
2150,,d,20120105,23.50,25.70,23.50,25.70,320516
2150,,d,20120104,28.60,28.60,23.40,23.40,415263
2150,,d,20120103,31.50,31.50,26.00,26.00,50700
2150,,d,20120102,26.30,28.70,26.30,28.70,171649
2150,,d,20120101,27.50,27.50,26.10,26.10,115431
2150,,d,20111231,0.00,0.00,0.00,0.00,0
2150,,d,20111230,23.00,25.00,20.65,25.00,116723
2150,,d,20111229,22.80,22.80,22.80,22.80,199000
2150,,d,20111228,25.30,25.30,25.30,25.30,101225
2150,,d,20111227,23.00,23.00,23.00,23.00,750
2150,,d,20111226,25.20,25.20,25.20,25.20,54476
2150,,d,20111225,25.40,25.40,21.00,22.95,360721
2150,,d,20111224,23.30,23.30,19.10,23.10,2446505
2150,,d,20111223,21.05,21.25,21.05,21.20,73454
2150,,d,20111222,0.00,0.00,0.00,0.00,0
2150,,d,20111221,19.15,23.35,19.15,19.15,2000
2150,,d,20111220,21.25,21.25,21.25,21.25,256265
2150,,d,20111219,0.00,0.00,0.00,0.00,0
2150,,d,20111218,19.35,19.35,19.35,19.35,212910
2150,,d,20111217,19.80,19.80,17.60,17.60,387178
2150,,d,20111216,18.10,19.80,18.00,18.00,216545
2150,,d,20111215,22.00,22.00,18.00,18.00,213590
2150,,d,20111214,20.00,20.00,20.00,20.00,800
2150,,d,20111213,22.00,22.00,22.00,22.00,77665
2150,,d,20111212,20.00,22.00,20.00,20.00,135410
2150,,d,20111211,20.70,24.35,20.00,20.00,731071
2150,,d,20111210,25.20,27.00,22.15,22.15,110672
2150,,d,20111209,24.60,24.60,24.60,24.60,700
2150,,d,20111208,24.40,27.30,24.40,27.30,48033
2150,,d,20111207,27.50,27.50,24.85,24.85,42405
2150,,d,20111206,30.50,33.40,27.60,27.60,402535
2150,,d,20111205,32.10,32.10,29.80,30.60,39017
2150,,d,20111204,33.30,36.10,30.00,32.70,183557
2150,,d,20111203,0.00,0.00,0.00,0.00,0
2150,,d,20111202,0.00,0.00,0.00,0.00,0
2150,,d,20111201,32.90,32.90,32.90,32.90,31415
2150,,d,20111130,34.10,34.30,34.10,34.30,32037
2150,,d,20111129,0.00,0.00,0.00,0.00,0
2150,,d,20111128,37.00,37.00,37.00,37.00,3520
2150,,d,20111127,0.00,0.00,0.00,0.00,0
2150,,d,20111126,0.00,0.00,0.00,0.00,0
2150,,d,20111125,32.20,38.90,32.20,38.90,90295
2150,,d,20111124,30.70,35.40,30.70,35.40,21543
2150,,d,20111123,35.30,35.30,32.50,32.70,6162
2150,,d,20111122,35.30,35.30,34.70,35.30,11244
2150,,d,20111121,32.40,32.40,32.40,32.40,968
2150,,d,20111120,36.60,36.60,35.30,35.30,6812
2150,,d,20111119,37.20,37.20,37.20,37.20,4781
2150,,d,20111118,41.40,41.40,38.10,39.70,23365
2150,,d,20111117,42.00,42.00,42.00,42.00,1959
2150,,d,20111116,42.00,42.00,42.00,42.00,5143
2150,,d,20111115,47.10,47.10,42.80,42.80,20404
2150,,d,20111114,43.60,44.60,37.30,44.60,169975
2150,,d,20111113,42.50,42.50,35.10,41.20,198229
2150,,d,20111112,38.80,38.80,38.80,38.80,7646
2150,,d,20111111,36.20,39.40,36.20,38.40,89451
2150,,d,20111110,31.40,35.90,31.40,35.90,159424
2150,,d,20111109,29.90,32.70,29.90,32.70,137619
2150,,d,20111108,29.20,29.80,29.20,29.80,39681
2150,,d,20111107,32.40,39.20,32.30,32.30,1825843
2150,,d,20111106,35.80,35.80,35.80,35.80,135528
2150,,d,20111105,33.40,38.70,33.40,38.70,359571
2150,,d,20111104,29.80,36.30,29.80,36.30,274151
2150,,d,20111103,27.00,33.00,27.00,33.00,622943
2150,,d,20111102,55.75,55.75,10.50,30.00,192258
2150,,d,20111101,25.80,26.30,24.80,10.00,65992
2150,,d,20111031,27.50,27.50,27.50,27.50,47567
2150,,d,20111030,26.60,26.60,26.60,26.60,44093
2150,,d,20111029,29.30,29.30,26.40,26.40,202738
2150,,d,20111028,27.60,29.20,24.55,27.40,137286
2150,,d,20111027,26.10,30.40,26.10,27.20,164837
2150,,d,20111026,0.00,0.00,0.00,0.00,0
2150,,d,20111025,0.00,0.00,0.00,0.00,0
2150,,d,20111024,0.00,0.00,0.00,0.00,0
2150,,d,20111023,0.00,0.00,0.00,0.00,0
2150,,d,20111022,29.20,29.20,27.00,27.70,383787
2150,,d,20111021,0.00,0.00,0.00,0.00,0
2150,,d,20111020,0.00,0.00,0.00,0.00,0
2150,,d,20111019,0.00,0.00,0.00,0.00,0
2150,,d,20111018,0.00,0.00,0.00,0.00,0
2150,,d,20111017,0.00,0.00,0.00,0.00,0
2150,,d,20111016,0.00,0.00,0.00,0.00,0
2150,,d,20111012,0.00,0.00,0.00,0.00,0
2150,,d,20101205,0.00,0.00,0.00,0.00,0
2150,,d,20101204,0.00,0.00,0.00,0.00,0
2150,,d,20101203,0.00,0.00,0.00,0.00,0
2150,,d,20101202,29.20,29.20,29.20,29.20,3537
2150,,d,20101201,29.20,29.20,29.20,29.20,20515
2150,,d,20101123,34.40,35.00,31.60,32.20,141623
2150,,d,20101122,35.00,35.00,35.00,35.00,4349
2150,,d,20101121,0.00,0.00,0.00,0.00,0
2150,,d,20101120,0.00,0.00,0.00,0.00,0
2150,,d,20101119,0.00,0.00,0.00,0.00,0
2150,,d,20101118,0.00,0.00,0.00,0.00,0
2150,,d,20101117,0.00,0.00,0.00,0.00,0
2150,,d,20101116,0.00,0.00,0.00,0.00,0
2150,,d,20101115,0.00,0.00,0.00,0.00,0
2150,,d,20101114,0.00,0.00,0.00,0.00,0
2150,,d,20101113,0.00,0.00,0.00,0.00,0
2150,,d,20101112,0.00,0.00,0.00,0.00,0
2150,,d,20101111,0.00,0.00,0.00,0.00,0
2150,,d,20101110,0.00,0.00,0.00,0.00,0
2150,,d,20101109,0.00,0.00,0.00,0.00,0
2150,,d,20101108,0.00,0.00,0.00,0.00,0
2150,,d,20101107,0.00,0.00,0.00,0.00,0
2150,,d,20101106,0.00,0.00,0.00,0.00,0
2150,,d,20101105,0.00,0.00,0.00,0.00,0
2150,,d,20101104,0.00,0.00,0.00,0.00,0
2150,,d,20101103,0.00,0.00,0.00,0.00,0
2150,,d,20101102,0.00,0.00,0.00,0.00,0
2150,,d,20101101,0.00,0.00,0.00,0.00,0
2150,,d,20101031,0.00,0.00,0.00,0.00,0
2150,,d,20101030,36.00,36.00,36.00,36.00,500
2150,,d,20101029,0.00,0.00,0.00,0.00,0
2150,,d,20101028,0.00,0.00,0.00,0.00,0
2150,,d,20101027,0.00,0.00,0.00,0.00,0
2150,,d,20101026,0.00,0.00,0.00,0.00,0
2150,,d,20101025,0.00,0.00,0.00,0.00,0
2150,,d,20101024,33.00,33.00,33.00,33.00,500
2150,,d,20101023,0.00,0.00,0.00,0.00,0
2150,,d,20101022,30.00,30.00,30.00,30.00,500
2150,,d,20101021,0.00,0.00,0.00,0.00,0
2150,,d,20101020,0.00,0.00,0.00,0.00,0
2150,,d,20101019,0.00,0.00,0.00,0.00,0
2150,,d,20101018,0.00,0.00,0.00,0.00,0
2150,,d,20101017,0.00,0.00,0.00,0.00,0
2150,,d,20101016,0.00,0.00,0.00,0.00,0
2150,,d,20101015,0.00,0.00,0.00,0.00,0
2150,,d,20101014,0.00,0.00,0.00,0.00,0
2150,,d,20101013,0.00,0.00,0.00,0.00,0
2150,,d,20101012,0.00,0.00,0.00,0.00,0
2150,,d,20101011,0.00,0.00,0.00,0.00,0
2150,,d,20101010,0.00,0.00,0.00,0.00,0
2150,,d,20101009,0.00,0.00,0.00,0.00,0
2150,,d,20101008,0.00,0.00,0.00,0.00,0
2150,,d,20101007,0.00,0.00,0.00,0.00,0
2150,,d,20101006,0.00,0.00,0.00,0.00,0
2150,,d,20101005,0.00,0.00,0.00,0.00,0
2150,,d,20101004,0.00,0.00,0.00,0.00,0
2150,,d,20101003,0.00,0.00,0.00,0.00,0
2150,,d,20101002,0.00,0.00,0.00,0.00,0
2150,,d,20101001,27.50,27.50,27.50,27.50,600
2150,,d,20100930,0.00,0.00,0.00,0.00,0
2150,,d,20100929,0.00,0.00,0.00,0.00,0
2150,,d,20100928,0.00,0.00,0.00,0.00,0
2150,,d,20100927,0.00,0.00,0.00,0.00,0
2150,,d,20100926,0.00,0.00,0.00,0.00,0
2150,,d,20100925,0.00,0.00,0.00,0.00,0
2150,,d,20100924,0.00,0.00,0.00,0.00,0
2150,,d,20100923,0.00,0.00,0.00,0.00,0
2150,,d,20100922,0.00,0.00,0.00,0.00,0
2150,,d,20100921,0.00,0.00,0.00,0.00,0
2150,,d,20100920,0.00,0.00,0.00,0.00,0
2150,,d,20100919,0.00,0.00,0.00,0.00,0
2150,,d,20100918,0.00,0.00,0.00,0.00,0
2150,,d,20100917,0.00,0.00,0.00,0.00,0
2150,,d,20100916,0.00,0.00,0.00,0.00,0
2150,,d,20100915,0.00,0.00,0.00,0.00,0
2150,,d,20100914,0.00,0.00,0.00,0.00,0
2150,,d,20100913,0.00,0.00,0.00,0.00,0
2150,,d,20100912,0.00,0.00,0.00,0.00,0
2150,,d,20100911,0.00,0.00,0.00,0.00,0
2150,,d,20100910,0.00,0.00,0.00,0.00,0
2150,,d,20100909,0.00,0.00,0.00,0.00,0
2150,,d,20100908,27.00,27.00,27.00,25.00,1
2150,,d,20100907,0.00,0.00,0.00,0.00,0
2150,,d,20100906,0.00,0.00,0.00,0.00,0
2150,,d,20100905,0.00,0.00,0.00,0.00,0
2150,,d,20100904,0.00,0.00,0.00,0.00,0
2150,,d,20100903,0.00,0.00,0.00,0.00,0
2150,,d,20100902,0.00,0.00,0.00,0.00,0
2150,,d,20100901,0.00,0.00,0.00,0.00,0
2150,,d,20100831,0.00,0.00,0.00,0.00,0
2150,,d,20100830,0.00,0.00,0.00,0.00,0
2150,,d,20100829,0.00,0.00,0.00,0.00,0
2150,,d,20100828,0.00,0.00,0.00,0.00,0
2150,,d,20100827,0.00,0.00,0.00,0.00,0
2150,,d,20100826,0.00,0.00,0.00,0.00,0
2150,,d,20100825,0.00,0.00,0.00,0.00,0
2150,,d,20100824,0.00,0.00,0.00,0.00,0
2150,,d,20100823,0.00,0.00,0.00,0.00,0
2150,,d,20100822,0.00,0.00,0.00,0.00,0
2150,,d,20100821,0.00,0.00,0.00,0.00,0
2150,,d,20100820,0.00,0.00,0.00,0.00,0
2150,,d,20100819,0.00,0.00,0.00,0.00,0
2150,,d,20100818,0.00,0.00,0.00,0.00,0
2150,,d,20100817,0.00,0.00,0.00,0.00,0
2150,,d,20100816,0.00,0.00,0.00,0.00,0
2150,,d,20100815,0.00,0.00,0.00,0.00,0
2150,,d,20100814,0.00,0.00,0.00,0.00,0
2150,,d,20100813,0.00,0.00,0.00,25.00,0
2150,,d,20100812,0.00,0.00,0.00,25.00,0
2150,,d,20100811,0.00,0.00,0.00,25.00,0
2150,,d,20100810,25.00,25.00,25.00,25.00,280000
2150,,d,20100809,23.60,23.60,23.60,26.20,200
2150,,d,20100808,0.00,0.00,0.00,26.20,0
2150,,d,20100807,0.00,0.00,0.00,26.20,0
2150,,d,20100806,0.00,0.00,0.00,26.20,0
2150,,d,20100805,0.00,0.00,0.00,26.20,0
2150,,d,20100804,23.60,23.60,23.60,26.20,1
2150,,d,20100803,0.00,0.00,0.00,26.20,0
2150,,d,20100802,0.00,0.00,0.00,26.20,0
2150,,d,20100801,0.00,0.00,0.00,26.20,0
2150,,d,20100731,0.00,0.00,0.00,26.20,0
2150,,d,20100730,0.00,0.00,0.00,26.20,0
2150,,d,20100729,0.00,0.00,0.00,26.20,0
2150,,d,20100728,0.00,0.00,0.00,26.20,0
2150,,d,20100727,0.00,0.00,0.00,26.20,0
2150,,d,20100726,0.00,0.00,0.00,26.20,0
2150,,d,20100725,0.00,0.00,0.00,26.20,0
2150,,d,20100724,0.00,0.00,0.00,26.20,0
2150,,d,20100723,0.00,0.00,0.00,26.20,0
2150,,d,20100722,0.00,0.00,0.00,26.20,0
2150,,d,20100721,26.40,26.40,26.20,26.20,28604
2150,,d,20100720,24.95,24.95,24.00,24.00,15999
2150,,d,20100719,0.00,0.00,0.00,22.70,0
2150,,d,20100718,0.00,0.00,0.00,22.70,0
2150,,d,20100717,22.00,22.70,22.00,22.70,27182
2150,,d,20100716,21.70,24.85,21.70,24.00,331917
2150,,d,20100715,20.95,24.30,20.95,23.15,90043
2150,,d,20100714,0.00,0.00,0.00,23.25,0
2150,,d,20100713,22.35,23.25,19.50,23.25,2000000
2150,,d,20100712,21.15,21.15,21.15,21.15,200000
2150,,d,20100711,19.25,19.25,18.00,19.25,103786
2150,,d,20100710,19.95,19.95,17.35,17.50,84674
2150,,d,20100709,19.30,21.20,17.40,18.15,80550
2150,,d,20100708,21.65,21.65,18.65,19.30,84461
2150,,d,20100707,22.45,22.45,20.45,20.45,29293
2150,,d,20100706,0.00,0.00,0.00,20.50,0
2150,,d,20100704,20.50,20.50,20.50,20.50,1000
2150,,d,20100702,22.95,25.60,21.70,22.75,4160222
2150,,d,20100701,22.80,23.30,22.80,23.30,792447
2150,,d,20100630,24.50,25.10,24.50,25.10,1011371
2150,,d,20100629,26.40,26.90,26.40,26.90,1437437
2150,,d,20100628,30.20,30.20,28.90,28.90,1249083
2150,,d,20100627,26.40,28.50,26.40,27.60,1920167
2150,,d,20100626,25.60,26.30,25.60,26.30,188396
2150,,d,20100624,26.20,26.20,25.80,25.80,792928
2150,,d,20100623,22.85,24.60,20.65,23.90,2629186
2150,,d,20100622,22.00,23.90,22.00,22.75,1656193
2150,,d,20100621,24.20,28.30,24.20,24.40,2272400
2150,,d,20100620,26.70,28.90,24.10,26.70,1994366
2150,,d,20100619,26.70,26.70,26.70,26.70,10000
2150,,d,20100617,26.50,26.80,26.50,26.80,933981
2150,,d,20100616,27.00,28.00,26.20,27.90,1664021
2150,,d,20100615,31.20,32.60,29.00,29.00,2415846
2150,,d,20100614,36.70,37.30,30.80,31.00,3784327
2150,,d,20100613,28.60,34.30,28.60,34.00,464384
2150,,d,20100612,32.30,34.60,29.10,31.50,601653
2150,,d,20100611,32.70,32.70,32.00,32.00,150320
2150,,d,20100610,27.10,32.80,27.10,32.00,554168
2150,,d,20100531,29.30,30.00,29.30,30.00,52715
2150,,d,20100530,30.90,32.00,27.30,29.30,161281
2150,,d,20100527,29.00,30.10,26.10,30.10,62477
2150,,d,20100526,27.40,28.90,27.40,28.90,138556
2150,,d,20100524,27.90,28.20,27.90,28.20,54629
2150,,d,20100523,29.70,30.60,29.70,30.00,50748
2150,,d,20100522,31.20,31.20,28.20,29.60,196945
2150,,d,20100521,30.50,31.60,30.50,31.20,20593
2150,,d,20100520,32.90,32.90,32.00,32.00,29260
2150,,d,20100519,34.40,34.40,32.00,33.00,51709
2150,,d,20100518,34.40,34.40,34.40,34.40,40320
2150,,d,20100517,32.50,34.20,32.50,34.20,50729
2150,,d,20100516,32.70,34.90,29.70,34.90,155197
2150,,d,20100515,35.40,38.80,32.60,32.70,121491
2150,,d,20100514,37.40,37.60,35.10,35.40,100867
2150,,d,20100512,38.50,38.70,38.50,38.70,22616
2150,,d,20100511,39.90,39.90,39.90,39.90,8238
2150,,d,20100510,41.10,41.10,39.90,39.90,142456
2150,,d,20100508,38.10,38.10,34.50,37.70,52348
2150,,d,20100507,38.00,38.10,37.20,38.10,30400
2150,,d,20100506,35.80,38.00,35.80,38.00,27106
2150,,d,20100505,36.70,39.50,36.70,39.50,80000
2150,,d,20100504,35.70,36.40,35.70,36.40,666811
2150,,d,20100503,38.80,42.90,36.00,39.50,86122
2150,,d,20100502,38.40,39.00,37.80,39.00,23110
2150,,d,20100501,35.90,36.70,35.50,35.50,366299
2150,,d,20100430,35.30,35.30,34.10,34.10,229971
2150,,d,20100428,34.00,34.00,34.00,34.00,3918
2150,,d,20100427,36.80,36.80,34.20,34.20,294604
2150,,d,20100426,34.60,34.60,32.80,34.60,159260
2150,,d,20100425,35.00,35.00,34.30,34.60,212778
2150,,d,20100424,34.00,38.00,31.20,38.00,821389
2150,,d,20100423,35.70,36.90,32.20,34.60,164948
2150,,d,20100422,34.00,35.70,33.00,35.70,437730
2150,,d,20100421,32.70,32.70,31.50,32.70,179918
2150,,d,20100420,33.40,34.20,33.40,34.20,88597
2150,,d,20100419,32.20,35.40,29.30,35.40,973367
2150,,d,20100418,32.00,32.20,32.00,32.20,369997
2150,,d,20100417,31.60,32.50,28.50,32.20,203159
2150,,d,20100416,30.50,35.70,29.50,31.50,1235488
2150,,d,20100415,32.10,38.10,31.90,32.50,396169
2150,,d,20100414,38.70,38.70,35.00,35.00,228757
2150,,d,20100413,30.50,35.20,30.50,35.20,901408
2150,,d,20100412,32.40,37.40,31.10,32.00,349803
2150,,d,20100411,35.00,36.30,33.80,34.00,2012638
2150,,d,20100410,33.10,35.40,29.00,33.00,3340863
2150,,d,20100409,32.30,34.20,29.40,32.20,410600
2150,,d,20100408,33.00,38.00,31.60,31.60,377286
2150,,d,20100407,32.80,34.60,32.80,34.60,453377
2150,,d,20100406,35.80,38.50,31.50,31.50,566727
2150,,d,20100405,38.30,39.00,34.20,35.00,506965
2150,,d,20100404,46.10,46.10,38.00,38.00,657096
2150,,d,20100403,45.50,45.50,37.50,42.00,758233
2150,,d,20100402,44.90,48.00,41.50,41.50,368803
2150,,d,20100401,50.75,54.00,44.30,46.10,468418
2150,,d,20100331,50.00,50.00,49.20,49.20,6207
2150,,d,20100330,42.90,45.70,37.70,45.70,168571
2150,,d,20100329,42.80,51.00,41.80,41.80,478786
2150,,d,20100328,56.50,56.50,46.40,46.40,54736
2150,,d,20100327,47.00,51.50,47.00,51.50,289947
2150,,d,20100326,52.75,52.75,47.00,47.00,415477
2150,,d,20100325,47.70,51.75,47.70,51.75,6551
2150,,d,20100324,41.70,50.50,41.70,47.10,552014
2150,,d,20100322,38.10,46.00,38.10,46.00,805662
2150,,d,20100321,42.40,42.40,41.80,41.90,5507
2150,,d,20100320,39.10,39.10,32.40,38.90,936872
2150,,d,20100319,36.10,36.40,30.70,35.60,80796
2150,,d,20100318,34.90,34.90,33.10,33.10,12605
2150,,d,20100317,33.90,37.00,30.80,35.00,210260
2150,,d,20100316,31.70,34.00,28.90,34.00,42090
2150,,d,20100315,30.70,32.00,27.90,31.70,87081
2150,,d,20100314,33.90,37.40,30.60,31.00,414029
2150,,d,20100313,34.00,34.00,31.60,34.00,62221
2150,,d,20100311,27.10,33.00,27.10,33.00,485377
2150,,d,20100310,28.90,35.30,28.90,30.00,44676
2150,,d,20100309,27.00,32.10,26.30,32.10,68578
2150,,d,20100308,29.80,35.60,29.20,29.20,175830
2150,,d,20100307,36.00,36.00,32.40,32.40,4876
2150,,d,20100306,39.80,39.80,36.00,36.00,32620
2150,,d,20100305,44.10,44.10,40.00,40.00,23824
2150,,d,20100304,49.30,49.30,44.40,44.40,25926
2150,,d,20100303,54.00,54.00,49.20,49.30,23657
2150,,d,20100302,60.00,66.00,54.00,54.00,116318
2150,,d,20100301,54.25,60.00,49.70,60.00,27636
2150,,d,20100228,49.50,54.75,45.20,54.75,40491
2150,,d,20100227,46.50,50.75,42.10,49.90,61049
2150,,d,20100226,42.10,46.50,38.20,46.50,10606
2150,,d,20100225,38.40,42.30,34.70,42.30,727024
2150,,d,20100224,39.50,39.50,33.60,38.50,56576
2150,,d,20100223,32.80,36.20,30.80,36.20,139792
2150,,d,20100221,27.10,33.00,27.10,33.00,12494314
2150,,d,20100220,34.40,41.00,34.40,30.00,2041261
2150,,d,20100219,37.20,44.50,37.00,38.00,117229
2150,,d,20100218,38.90,41.30,35.00,41.00,777414
2150,,d,20100217,35.50,38.00,35.50,37.60,364674
2150,,d,20100216,34.70,36.90,34.70,35.30,124449
2150,,d,20100215,34.10,36.50,30.70,33.80,693756
2150,,d,20100214,32.10,35.20,32.10,34.00,333388
2150,,d,20100213,32.10,34.50,29.60,32.00,553545
2150,,d,20100212,36.70,36.90,30.70,32.00,365702
2150,,d,20100210,36.70,36.70,33.80,33.80,69245
2150,,d,20100206,0.00,0.00,0.00,33.40,0
2150,,d,20100107,0.00,0.00,0.00,33.40,0
2150,,d,20100106,0.00,33.40,33.40,33.40,24243
2150,,d,20100105,0.00,0.00,0.00,33.40,0
2150,,d,20100104,0.00,33.40,33.40,33.40,3704
2150,,d,20100103,0.00,33.50,33.00,33.50,129190
2150,,d,20100102,0.00,33.00,29.70,33.00,666159
2150,,d,20100101,0.00,0.00,0.00,30.30,0
2150,,d,20091231,0.00,30.50,30.00,30.30,3000
2150,,d,20091230,0.00,30.50,30.30,30.50,1751
2150,,d,20091229,0.00,30.10,30.10,30.10,2000
2150,,d,20091228,0.00,30.30,30.10,30.10,45404
2150,,d,20091227,0.00,30.30,30.30,30.30,2000
2150,,d,20091226,0.00,30.20,30.20,30.20,787
2150,,d,20091225,0.00,30.00,30.00,30.00,45457
2150,,d,20091224,0.00,0.00,0.00,30.00,0
2150,,d,20091223,0.00,30.00,29.70,30.00,1030
2150,,d,20091222,0.00,29.60,29.00,29.60,208314
2150,,d,20091221,0.00,29.20,29.20,29.20,6053
2150,,d,20091220,0.00,35.90,32.40,32.40,7869
2150,,d,20091219,0.00,36.00,36.00,36.00,48479
2150,,d,20091218,0.00,44.00,39.90,39.90,5002
2150,,d,20091217,0.00,49.50,42.30,44.30,9799
2150,,d,20091216,0.00,46.80,46.80,46.80,113790
2150,,d,20091215,0.00,52.00,52.00,52.00,10119
2150,,d,20091214,0.00,57.75,57.75,57.75,7212
2150,,d,20091213,0.00,68.00,61.25,64.00,8105
2150,,d,20091212,0.00,69.00,63.25,67.00,11767
2150,,d,20091211,0.00,69.50,58.50,69.50,113635
2150,,d,20091210,0.00,67.25,56.25,65.00,1926
2150,,d,20091209,0.00,62.25,56.00,61.25,5225
2150,,d,20091208,0.00,0.00,0.00,57.00,0
2150,,d,20091207,0.00,57.00,52.75,57.00,8244
2150,,d,20091206,0.00,0.00,0.00,52.00,0
2150,,d,20091205,0.00,0.00,0.00,52.00,0
2150,,d,20091204,0.00,52.00,52.00,52.00,883
2150,,d,20091203,0.00,52.00,52.00,52.00,2792
2150,,d,20091202,0.00,52.00,52.00,52.00,1
2150,,d,20091201,0.00,52.00,52.00,52.00,1840
2150,,d,20091130,0.00,52.00,52.00,52.00,852
2150,,d,20091129,0.00,52.00,52.00,52.00,663
2150,,d,20091128,0.00,52.00,52.00,52.00,1696
2150,,d,20091127,0.00,0.00,0.00,52.00,0
2150,,d,20091126,0.00,0.00,0.00,52.00,0
2150,,d,20091125,0.00,0.00,0.00,52.00,0
2150,,d,20091124,0.00,52.00,52.00,52.00,1086
2150,,d,20091123,0.00,52.00,52.00,52.00,224
2150,,d,20091122,0.00,52.00,52.00,52.00,2997
2150,,d,20091121,0.00,0.00,0.00,52.00,0
2150,,d,20091120,0.00,52.00,52.00,52.00,10115
2150,,d,20091119,0.00,0.00,0.00,52.00,0
2150,,d,20091118,0.00,52.00,52.00,52.00,3441
2150,,d,20091116,0.00,52.00,52.00,52.00,4234
2150,,d,20091115,0.00,52.00,52.00,52.00,4552
2150,,d,20091114,0.00,52.00,52.00,52.00,4022
2150,,d,20091113,0.00,52.00,52.00,52.00,653
2150,,d,20091112,0.00,52.00,52.00,52.00,1983
2150,,d,20091111,0.00,52.00,52.00,52.00,1502
2150,,d,20091110,0.00,52.00,52.00,52.00,2795
2150,,d,20091109,0.00,52.00,52.00,52.00,3727
2150,,d,20091108,0.00,52.00,52.00,52.00,4534
2150,,d,20091107,0.00,52.00,52.00,52.00,2523
2150,,d,20091106,0.00,52.00,52.00,52.00,1068
2150,,d,20091105,0.00,52.00,52.00,52.00,2159
2150,,d,20091104,0.00,0.00,0.00,52.00,0
2150,,d,20091103,0.00,52.00,52.00,52.00,8550
2150,,d,20091102,0.00,52.00,52.00,52.00,8122
2150,,d,20091101,0.00,52.00,52.00,52.00,8842
2150,,d,20091031,0.00,52.00,52.00,52.00,3409
2150,,d,20091030,0.00,52.00,52.00,52.00,3191
2150,,d,20091029,0.00,52.00,52.00,52.00,5735
2150,,d,20091028,0.00,52.00,52.00,52.00,861
2150,,d,20091027,0.00,52.00,52.00,52.00,7176
2150,,d,20091026,0.00,52.00,52.00,52.00,13566
2150,,d,20091025,0.00,52.00,52.00,52.00,6101
2150,,d,20091024,0.00,52.00,52.00,52.00,11547
2150,,d,20091023,0.00,0.00,0.00,52.00,0
2150,,d,20091022,0.00,52.00,52.00,52.00,5714
2150,,d,20091021,0.00,53.00,52.00,52.00,12028
2150,,d,20091020,0.00,55.00,50.00,53.00,8055
2150,,d,20091019,0.00,50.00,50.00,50.00,29125
2150,,d,20091018,0.00,50.00,50.00,50.00,3502
2150,,d,20091017,0.00,0.00,0.00,220.00,0
2150,,d,20091016,0.00,0.00,0.00,220.00,0
2150,,d,20091015,0.00,0.00,0.00,220.00,0
2150,,d,20091014,0.00,0.00,0.00,220.00,0
2150,,d,20091013,0.00,0.00,0.00,220.00,0
2150,,d,20091012,0.00,0.00,0.00,220.00,0
2150,,d,20091011,0.00,0.00,0.00,220.00,0
2150,,d,20091010,0.00,0.00,0.00,220.00,0
2150,,d,20091009,0.00,0.00,0.00,220.00,0
2150,,d,20090501,0.00,0.00,0.00,220.00,0
2150,,d,20090424,0.00,220.00,196.25,220.00,332563
2150,,d,20090423,0.00,220.00,200.00,218.00,21656
2150,,d,20090422,0.00,222.00,201.00,222.00,34946
2150,,d,20090421,0.00,222.00,200.00,222.00,37383
2150,,d,20090420,0.00,222.00,200.00,222.00,30726
2150,,d,20090419,0.00,222.00,200.00,222.00,8414
2150,,d,20090418,0.00,222.00,187.00,222.00,13487
2150,,d,20090417,0.00,230.00,207.00,207.00,12346
2150,,d,20090416,0.00,260.00,230.00,230.00,26136
2150,,d,20090415,0.00,277.00,255.00,255.00,9203
2150,,d,20090414,0.00,283.00,283.00,283.00,210
2150,,d,20090413,0.00,258.00,258.00,258.00,200
2150,,d,20090412,0.00,235.00,235.00,235.00,1208
2150,,d,20090411,0.00,261.00,261.00,261.00,4215
2150,,d,20090404,0.00,302.00,290.00,290.00,10142
2150,,d,20090403,0.00,336.00,303.75,303.75,8000
2150,,d,20090401,0.00,337.50,331.00,337.50,1200
2150,,d,20090331,0.00,317.00,307.00,307.00,4466
2150,,d,20090329,0.00,339.00,317.00,317.00,20321
2150,,d,20090327,0.00,348.50,319.00,348.50,3333
2150,,d,20090326,0.00,351.00,317.00,317.00,14871
2150,,d,20090325,0.00,430.00,352.00,352.00,2222
2150,,d,20090324,0.00,391.00,391.00,391.00,123
2150,,d,20090323,0.00,356.00,356.00,356.00,222
2150,,d,20090322,0.00,324.00,324.00,324.00,100
2150,,d,20090321,0.00,295.00,251.00,295.00,7197
2150,,d,20090320,0.00,270.00,239.00,270.00,139504
2150,,d,20090319,0.00,295.00,265.50,265.50,104817
2150,,d,20090318,0.00,327.00,295.00,295.00,111509
2150,,d,20090317,0.00,400.00,327.75,327.75,3557
2150,,d,20090316,0.00,364.00,364.00,364.00,1000
2150,,d,20090315,0.00,331.00,331.00,331.00,141
2150,,d,20090314,0.00,301.00,301.00,301.00,4444
2150,,d,20090313,0.00,274.25,225.00,274.25,267426
2150,,d,20090312,0.00,249.50,249.50,249.50,33333
2150,,d,20090311,0.00,227.00,227.00,227.00,111111
2150,,d,20090310,0.00,207.25,207.25,207.25,88838
2150,,d,20090309,0.00,188.50,188.50,188.50,55154
2150,,d,20090308,0.00,171.50,156.00,171.50,43931
2150,,d,20090306,0.00,178.00,156.00,156.00,114038
2150,,d,20090305,0.00,162.00,162.00,162.00,1538
2150,,d,20090304,0.00,198.00,162.00,162.00,2445
2150,,d,20090303,0.00,180.00,150.00,180.00,158340
2150,,d,20090302,0.00,163.75,149.00,163.75,39565
2150,,d,20090301,0.00,149.00,122.50,149.00,1470050
2150,,d,20090228,0.00,149.00,123.00,136.00,35986
2150,,d,20090227,0.00,137.00,121.00,136.00,83984
2150,,d,20090226,0.00,135.25,111.00,134.00,1091961
2150,,d,20090225,0.00,123.00,123.00,123.00,3575
2150,,d,20090223,0.00,123.00,101.00,123.00,678279
2150,,d,20090222,0.00,112.00,92.25,112.00,45739
2150,,d,20090221,0.00,102.25,93.00,102.25,13613
2150,,d,20090220,0.00,93.00,82.00,93.00,12001
2150,,d,20090219,0.00,84.75,70.00,84.75,1300000
2150,,d,20090218,0.00,77.25,70.00,77.25,1560274
2150,,d,20090217,0.00,85.00,70.25,70.25,2049693
2150,,d,20090216,0.00,78.00,64.00,78.00,2392336
2150,,d,20090215,0.00,71.00,59.50,71.00,2477470
2150,,d,20090214,0.00,73.00,61.00,66.00,172355
2150,,d,20090213,0.00,67.00,55.00,67.00,4227232
2150,,d,20090212,0.00,61.00,52.00,61.00,62394
2150,,d,20090211,0.00,57.00,57.00,57.00,2834
2150,,d,20090210,0.00,57.00,52.00,57.00,3096462
2150,,d,20090209,0.00,52.00,52.00,52.00,14374
2150,,d,20090208,0.00,58.00,52.25,52.25,72989
2150,,d,20090207,0.00,58.00,58.00,58.00,17392
2150,,d,20090206,0.00,58.00,53.00,58.00,59782
2150,,d,20090205,0.00,62.00,57.00,58.00,74359
2150,,d,20090204,0.00,62.25,62.25,62.25,87419
2150,,d,20090203,0.00,69.10,69.10,69.10,445
2150,,d,20090202,0.00,63.10,63.10,63.10,445
2150,,d,20090201,0.00,57.60,57.60,57.60,555
2150,,d,20090131,0.00,52.70,48.00,52.60,2030440
2150,,d,20090130,0.00,48.00,48.00,48.00,13569
2150,,d,20090129,0.00,48.00,48.00,48.00,1
2150,,d,20090128,0.00,48.00,48.00,48.00,29614
2150,,d,20090126,0.00,48.00,46.00,48.00,497987
2150,,d,20090125,0.00,48.00,47.00,48.00,104758
2150,,d,20090123,0.00,47.90,42.00,47.90,162157
2150,,d,20090119,0.00,43.60,39.00,43.60,153819
2150,,d,20090118,0.00,44.00,39.70,39.70,1170242
2150,,d,20090117,0.00,49.00,44.10,44.10,1460938
2150,,d,20090116,0.00,56.30,46.50,49.00,1176253
2150,,d,20090115,0.00,51.55,43.90,51.55,1001000
2150,,d,20090111,0.00,60.00,54.00,54.00,1558108
2150,,d,20090110,0.00,60.00,51.50,60.00,496861
2150,,d,20090109,0.00,57.00,47.75,57.00,1256286
2150,,d,20090108,0.00,54.40,44.60,53.00,13106984
2150,,d,20090103,0.00,47.00,38.60,41.00,5858973
2150,,d,20090102,0.00,42.80,35.10,42.80,14816086
2150,,d,20090101,0.00,39.00,38.00,39.00,73878
2150,,d,20081231,0.00,38.00,34.60,38.00,1053567
2150,,d,20081230,0.00,34.60,34.60,34.60,555
2150,,d,20081229,0.00,31.50,29.00,31.50,7520497
2150,,d,20081228,0.00,29.90,28.70,28.70,1646
2150,,d,20081227,0.00,31.80,26.90,31.80,10102750
2150,,d,20081226,0.00,30.00,27.00,29.00,484156
2150,,d,20081225,0.00,32.70,29.00,30.00,504711
2150,,d,20081224,0.00,32.00,27.00,29.80,1176029
2150,,d,20081223,0.00,31.00,27.00,29.80,250332
2150,,d,20081222,0.00,30.80,27.00,29.00,896706
2150,,d,20081221,0.00,30.00,26.00,28.00,765345
2150,,d,20081220,0.00,28.00,28.00,28.00,17000
2150,,d,20081219,0.00,27.50,27.50,27.50,148279
2150,,d,20081218,0.00,25.00,25.00,25.00,2756
2150,,d,20081217,0.00,25.00,25.00,25.00,1198
2150,,d,20081215,0.00,27.10,23.00,25.00,1861582
2150,,d,20081214,0.00,26.00,24.60,24.90,791361
2150,,d,20081213,0.00,27.00,23.40,25.90,3013495
2150,,d,20081212,0.00,26.00,26.00,26.00,418
2150,,d,20081208,0.00,26.00,26.00,26.00,480036
2150,,d,20081207,0.00,25.30,23.00,25.30,549907
2150,,d,20081206,0.00,26.35,22.00,23.00,1737415
2150,,d,20081205,0.00,28.60,24.00,24.00,16437575
2150,,d,20081204,0.00,28.00,25.00,26.00,2342078
2150,,d,20081203,0.00,30.00,25.00,27.00,3689547
2150,,d,20081202,0.00,27.60,25.00,27.60,5609618
2150,,d,20081201,0.00,25.10,25.10,25.10,3087077
2150,,d,20081130,0.00,22.85,22.85,22.85,3633975
2150,,d,20081129,0.00,20.80,20.80,20.80,401000
2150,,d,20081128,0.00,18.95,18.90,18.95,2263555
2150,,d,20081127,0.00,20.15,17.25,17.25,62555
2150,,d,20081126,0.00,18.35,16.00,18.35,158000
2150,,d,20081125,0.00,16.70,16.70,16.70,50000
2150,,d,20081124,0.00,19.25,15.75,18.55,904495
2150,,d,20081123,0.00,18.10,15.00,17.50,134392
2150,,d,20081122,0.00,16.50,13.50,16.50,1221000
2150,,d,20081121,0.00,15.00,15.00,15.00,1111
2150,,d,20081120,0.00,15.00,15.00,15.00,10000
2150,,d,20081119,0.00,15.40,12.70,15.40,4137939
2150,,d,20081118,0.00,14.00,12.75,14.00,3100
2150,,d,20081116,0.00,14.00,14.00,14.00,1075
2150,,d,20081115,0.00,15.50,13.00,15.50,1151430
2150,,d,20081112,0.00,14.25,14.25,14.25,1133775
2150,,d,20081111,0.00,13.00,11.00,13.00,7401325
2150,,d,20081110,0.00,12.00,12.00,12.00,2000
2150,,d,20081109,0.00,11.00,11.00,11.00,2000
2150,,d,20081106,0.00,61.00,50.00,50.00,2111
2150,,d,20081105,0.00,55.50,55.50,55.50,1111
2150,,d,20081104,0.00,50.50,50.50,50.50,1221
2150,,d,20081103,0.00,46.00,46.00,46.00,500
2150,,d,20081031,0.00,43.00,39.25,43.00,12495405
2150,,d,20081030,0.00,43.50,43.50,43.50,316690
2150,,d,20081029,0.00,53.00,48.25,48.25,317031
2150,,d,20081028,0.00,65.00,53.50,53.50,23322
2150,,d,20081027,0.00,72.25,59.25,59.25,669167
2150,,d,20081026,0.00,65.75,65.75,65.75,143725
2150,,d,20081025,0.00,73.00,73.00,73.00,206
2150,,d,20081023,0.00,98.50,81.00,81.00,1297
2150,,d,20081022,0.00,89.75,89.75,89.75,1111
2150,,d,20081021,0.00,81.75,81.75,81.75,1111
2150,,d,20081020,0.00,74.50,74.50,74.50,1000
2150,,d,20081019,0.00,67.75,67.75,67.75,1111
2150,,d,20081018,0.00,61.75,61.75,61.75,1111
2150,,d,20081017,0.00,56.25,56.25,56.25,300
2150,,d,20081016,0.00,62.25,62.25,62.25,900
2150,,d,20081015,0.00,70.25,67.00,69.00,5344
2150,,d,20081014,0.00,71.75,64.00,64.00,1601
2150,,d,20081013,0.00,65.25,65.00,65.25,21110
2150,,d,20081012,0.00,72.50,59.50,59.50,1711
2150,,d,20081011,0.00,70.00,63.00,66.00,19513346
2150,,d,20081010,0.00,80.00,68.25,70.00,20430730
2150,,d,20081009,0.00,75.75,70.00,75.75,450000
2150,,d,20081006,0.00,69.00,65.00,69.00,66590
2150,,d,20081005,0.00,72.00,63.00,72.00,184420
2150,,d,20081004,0.00,70.00,60.00,70.00,91512
2150,,d,20080928,0.00,66.00,54.00,66.00,11475343
2150,,d,20080927,0.00,60.00,49.50,60.00,2860442
2150,,d,20080926,0.00,58.00,50.75,55.00,1091900
2150,,d,20080925,0.00,68.25,56.25,56.25,2102708
2150,,d,20080924,0.00,62.25,62.25,62.25,19674
2150,,d,20080923,0.00,69.00,69.00,69.00,250
2150,,d,20080922,0.00,63.75,63.75,63.75,250
2150,,d,20080921,0.00,58.00,58.00,58.00,314
2150,,d,20080920,0.00,63.25,51.75,56.00,329537
2150,,d,20080919,0.00,58.50,48.00,57.50,9256658
2150,,d,20080918,0.00,55.00,45.00,53.25,5616371
2150,,d,20080917,0.00,59.00,49.00,50.00,202251
2150,,d,20080916,0.00,53.75,44.25,53.75,14100286
2150,,d,20080915,0.00,59.25,48.75,49.00,14649725
2150,,d,20080914,0.00,54.00,54.00,54.00,2100000
2150,,d,20080913,0.00,64.50,53.00,53.00,53048787
2150,,d,20080912,0.00,58.75,48.25,58.75,2201232
2150,,d,20080911,0.00,65.30,53.50,53.50,1524281
2150,,d,20080910,0.00,59.40,48.60,59.40,2078577
2150,,d,20080909,0.00,64.90,53.10,54.00,1155400
2150,,d,20080908,0.00,59.00,58.00,59.00,100000
2150,,d,20080827,0.00,61.00,55.00,59.00,283624
2150,,d,20080825,0.00,61.00,58.00,61.00,64274
2150,,d,20080824,0.00,60.00,56.00,60.00,102754
2150,,d,20080822,0.00,56.00,55.00,56.00,6486
2150,,d,20080821,0.00,56.00,55.00,55.00,12196
2150,,d,20080820,0.00,60.00,56.50,57.50,20591
2150,,d,20080819,0.00,61.00,61.00,61.00,16301
2150,,d,20080817,0.00,67.10,60.00,67.10,196809
2150,,d,20080816,0.00,61.60,56.00,61.00,9910
2150,,d,20080815,0.00,60.00,54.00,56.00,1809500
2150,,d,20080814,0.00,60.00,49.75,60.00,149485
2150,,d,20080813,0.00,55.00,55.00,55.00,13996
2150,,d,20080812,0.00,58.00,53.00,55.00,12999
2150,,d,20080811,0.00,60.00,58.00,58.00,29300
2150,,d,20080809,0.00,61.50,55.35,61.50,2555895
2150,,d,20080803,0.00,65.25,54.00,61.50,1818500
2150,,d,20080802,0.00,59.50,54.50,59.50,610275
2150,,d,20080801,0.00,66.00,60.50,60.50,1994000
2150,,d,20080731,0.00,67.00,60.50,67.00,100250
2150,,d,20080728,0.00,67.00,60.00,67.00,51000
2150,,d,20080727,0.00,66.00,66.00,66.00,250
2150,,d,20080726,0.00,63.00,63.00,63.00,20500
2150,,d,20080714,0.00,70.00,58.50,69.75,1604795
2150,,d,20080713,0.00,65.00,58.75,65.00,171250
2150,,d,20080712,0.00,77.00,65.25,65.25,231890
2150,,d,20080711,0.00,72.50,59.50,72.50,979951
2150,,d,20080708,0.00,66.00,59.50,66.00,286939
2150,,d,20080707,0.00,66.00,54.00,66.00,4848870
2150,,d,20080706,0.00,60.00,60.00,60.00,15000
2150,,d,20080705,0.00,66.50,65.00,66.50,50100
2150,,d,20080704,0.00,66.50,66.50,66.50,5000
2150,,d,20080703,0.00,66.75,66.75,66.75,250
2150,,d,20080702,0.00,74.00,66.75,74.00,45700
2150,,d,20080701,0.00,74.00,70.00,74.00,59250
2150,,d,20080630,0.00,70.00,69.00,69.00,341000
2150,,d,20080629,0.00,73.00,66.75,73.00,20250
2150,,d,20080626,0.00,77.00,63.00,74.00,2783351
2150,,d,20080625,0.00,80.00,70.00,70.00,1500
2150,,d,20080624,0.00,77.00,75.00,77.00,160000
2150,,d,20080623,0.00,70.00,61.25,70.00,102069
2150,,d,20080621,0.00,68.00,63.00,68.00,310000
2150,,d,20080620,0.00,68.25,68.25,68.25,400000
2150,,d,20080618,0.00,62.75,57.00,62.25,1862000
2150,,d,20080617,0.00,62.50,62.50,62.50,10000
2150,,d,20080616,0.00,62.50,62.00,62.50,50000
2150,,d,20080615,0.00,62.50,54.50,62.50,1333436
2150,,d,20080614,0.00,61.00,55.50,57.00,159500
2150,,d,20080613,0.00,59.50,59.50,59.50,420200
2150,,d,20080612,0.00,68.75,58.50,59.50,4551216
2150,,d,20080611,0.00,78.00,64.75,64.75,3907500
2150,,d,20080610,0.00,71.75,71.75,71.75,2416000
2150,,d,20080609,0.00,79.50,79.50,79.50,334200
2150,,d,20080608,0.00,88.25,88.25,88.25,1014273
2150,,d,20080607,0.00,99.00,87.25,98.00,1625843
2150,,d,20080606,0.00,97.00,79.50,96.75,322000
2150,,d,20080605,0.00,88.25,72.25,88.25,5682516
2150,,d,20080604,0.00,80.25,65.75,80.25,2542164
2150,,d,20080603,0.00,73.00,60.50,73.00,1602716
2150,,d,20080601,0.00,66.50,54.50,66.50,1186510
2150,,d,20080531,0.00,60.50,49.50,60.50,1169607
2150,,d,20080530,0.00,60.50,50.00,55.00,2449706
2150,,d,20080529,0.00,55.00,55.00,55.00,1500
2150,,d,20080528,0.00,61.00,61.00,61.00,50368
2150,,d,20080527,0.00,67.75,62.00,67.75,201111
2150,,d,20080526,0.00,68.00,62.00,62.00,14760
2150,,d,20080523,0.00,68.00,63.00,68.00,199953
2150,,d,20080522,0.00,70.00,67.50,70.00,230323
2150,,d,20080521,0.00,74.75,61.25,74.75,786336
2150,,d,20080520,0.00,68.00,68.00,68.00,10000
2150,,d,20080519,0.00,62.00,62.00,62.00,2957
2150,,d,20080518,0.00,62.00,62.00,62.00,3147
2150,,d,20080517,0.00,66.00,62.00,62.00,70342
2150,,d,20080516,0.00,70.00,64.00,64.00,16463
2150,,d,20080515,0.00,71.00,62.00,71.00,14238
2150,,d,20080514,0.00,72.00,65.50,65.50,77701
2150,,d,20080513,0.00,88.75,72.75,72.75,7680
2150,,d,20080512,0.00,80.75,80.75,80.75,2000
2150,,d,20080511,0.00,73.50,73.50,73.50,5000
2150,,d,20080509,0.00,67.00,67.00,67.00,2000
2150,,d,20080505,0.00,61.00,61.00,61.00,42
2150,,d,20080502,0.00,61.00,61.00,61.00,2409
2150,,d,20080501,0.00,61.00,61.00,61.00,2878
2150,,d,20080430,0.00,61.00,61.00,61.00,3259
2150,,d,20080429,0.00,61.00,61.00,61.00,5411
2150,,d,20080428,0.00,62.00,57.00,61.00,25551
2150,,d,20080427,0.00,60.75,51.50,60.75,418944
2150,,d,20080426,0.00,57.00,47.00,57.00,2628251
2150,,d,20080424,0.00,52.00,43.25,52.00,2655375
2150,,d,20080423,0.00,52.50,43.25,48.00,426998
2150,,d,20080422,0.00,48.00,42.00,48.00,248450
2150,,d,20080421,0.00,44.75,44.00,44.00,2000
2150,,d,20080420,0.00,41.25,41.25,41.25,42444
2150,,d,20080419,0.00,50.00,41.75,41.75,4952383
2150,,d,20080418,0.00,54.00,45.00,46.25,2477051
2150,,d,20080417,0.00,50.00,48.00,50.00,122022
2150,,d,20080416,0.00,50.00,47.00,50.00,183443
2150,,d,20080415,0.00,51.00,42.50,47.00,312478
2150,,d,20080414,0.00,47.25,44.00,47.00,801107
2150,,d,20080413,0.00,44.00,39.00,44.00,428279
2150,,d,20080412,0.00,49.00,42.00,43.00,572765
2150,,d,20080411,0.00,49.00,42.00,46.00,517623
2150,,d,20080410,0.00,47.50,46.00,46.00,26808
2150,,d,20080409,0.00,48.00,48.00,48.00,34696
2150,,d,20080408,0.00,48.00,48.00,48.00,53860
2150,,d,20080407,0.00,48.00,46.00,48.00,73137
2150,,d,20080406,0.00,48.00,48.00,48.00,200
2150,,d,20080405,0.00,48.00,46.00,48.00,36657
2150,,d,20080404,0.00,46.00,46.00,46.00,3042
2150,,d,20080403,0.00,46.00,46.00,46.00,5531
2150,,d,20080402,0.00,46.00,46.00,46.00,20700
2150,,d,20080401,0.00,46.00,46.00,46.00,19353
2150,,d,20080331,0.00,50.00,45.00,46.00,142363
2150,,d,20080330,0.00,51.00,46.00,50.00,2502899
2150,,d,20080329,0.00,53.00,51.00,51.00,39909
2150,,d,20080328,0.00,53.00,53.00,53.00,265
2150,,d,20080327,0.00,53.00,53.00,53.00,26385
2150,,d,20080326,0.00,53.00,53.00,53.00,6757
2150,,d,20080325,0.00,53.00,53.00,53.00,17990
2150,,d,20080324,0.00,53.00,53.00,53.00,62669
2150,,d,20080323,0.00,55.00,49.50,53.00,1603384
2150,,d,20080318,0.00,55.00,55.00,55.00,108897
2150,,d,20080317,0.00,58.00,53.00,55.00,168469
2150,,d,20080316,0.00,60.00,52.25,58.00,2079238
2150,,d,20080315,0.00,58.00,58.00,58.00,18478
2150,,d,20080314,0.00,58.50,58.50,58.50,1000
2150,,d,20080313,0.00,58.00,58.00,58.00,1111
2150,,d,20080312,0.00,58.25,58.25,58.25,209738
2150,,d,20080310,0.00,64.50,64.50,64.50,22164
2150,,d,20080229,0.00,71.50,58.75,71.50,5300
2150,,d,20080227,0.00,79.00,65.00,65.00,20072
2150,,d,20080226,0.00,72.00,72.00,72.00,300
2150,,d,20080224,0.00,75.25,72.50,72.50,21376
2150,,d,20080223,0.00,90.00,80.50,80.50,49832
2150,,d,20080222,0.00,99.00,89.25,89.25,67992
2150,,d,20080221,0.00,104.00,99.00,99.00,44470
2150,,d,20080220,0.00,104.00,104.00,104.00,6981
2150,,d,20080217,0.00,114.00,112.00,112.00,19990
2150,,d,20080216,0.00,128.00,122.00,122.00,37634
2150,,d,20080214,0.00,134.75,134.75,134.75,14556
2160,,d,20120204,0.00,0.00,0.00,0.00,0
2160,,d,20120203,0.00,0.00,0.00,0.00,0
2160,,d,20120202,93.50,93.50,85.25,93.50,536229
2160,,d,20120201,94.00,99.50,92.75,93.75,629101
2160,,d,20120131,91.00,107.75,90.75,102.50,1298740
2160,,d,20120130,83.50,100.50,83.50,100.50,962099
2160,,d,20120129,76.25,92.75,76.25,92.75,409671
2160,,d,20120128,74.00,84.50,69.75,84.50,1304827
2160,,d,20120127,67.50,77.00,67.50,77.00,800912
2160,,d,20120126,66.50,74.00,66.50,74.00,728613
2160,,d,20120125,73.50,73.75,66.50,73.75,852291
2160,,d,20120124,66.50,73.50,66.50,73.50,843260
2160,,d,20120123,63.50,73.75,61.25,73.75,102047
2160,,d,20120122,60.75,67.25,55.25,67.25,53442
2160,,d,20120121,50.25,61.25,50.25,61.25,10333
2160,,d,20120120,55.75,55.75,55.75,55.75,23484
2160,,d,20120119,45.90,50.75,41.70,50.75,457853
2160,,d,20120118,0.00,0.00,0.00,0.00,0
2160,,d,20120117,46.20,46.20,46.20,46.20,8812
2160,,d,20120116,42.00,42.00,42.00,42.00,421
2160,,d,20120115,38.20,38.20,38.20,38.20,191527
2160,,d,20120114,34.80,34.80,30.30,34.80,1862500
2160,,d,20120113,31.70,31.70,27.80,31.70,418863
2160,,d,20120112,28.90,28.90,28.90,28.90,567
2160,,d,20120111,26.30,26.30,26.30,26.30,767
2160,,d,20120110,23.95,23.95,23.95,23.95,797
2160,,d,20120109,21.80,21.80,19.20,21.80,1250582
2160,,d,20120108,24.25,24.25,19.85,19.85,202222
2160,,d,20120107,22.05,22.05,22.05,22.05,200000
2160,,d,20120106,20.05,20.05,20.05,20.05,83770
2160,,d,20120105,22.25,22.25,18.25,18.25,392385
2160,,d,20120104,22.40,22.40,18.40,20.25,400392
2160,,d,20120103,22.55,22.55,20.40,20.40,213337
2160,,d,20120102,22.40,22.40,20.50,20.50,246840
2160,,d,20120101,21.00,21.00,18.55,20.40,202876
2160,,d,20111231,0.00,0.00,0.00,0.00,0
2160,,d,20111230,19.10,19.10,19.10,19.10,256554
2160,,d,20111229,17.40,17.40,17.40,17.40,1111
2160,,d,20111228,19.30,19.30,19.30,19.30,160753
2160,,d,20111227,21.45,21.45,17.55,17.55,268238
2160,,d,20111226,21.70,21.70,19.50,19.50,49884
2160,,d,20111225,24.05,24.25,19.75,19.75,237251
2160,,d,20111224,0.00,0.00,0.00,0.00,0
2160,,d,20111223,21.90,21.90,21.90,21.90,12693
2160,,d,20111222,0.00,0.00,0.00,0.00,0
2160,,d,20111221,19.90,19.95,19.90,19.95,11985
2160,,d,20111220,0.00,0.00,0.00,0.00,0
2160,,d,20111219,25.40,25.90,21.55,21.65,97461
2160,,d,20111218,23.15,23.85,23.15,23.85,20607
2160,,d,20111217,25.50,25.60,25.50,25.60,20775
2160,,d,20111216,0.00,0.00,0.00,0.00,0
2160,,d,20111215,31.60,32.10,27.80,27.80,82228
2160,,d,20111214,0.00,0.00,0.00,0.00,0
2160,,d,20111213,0.00,0.00,0.00,0.00,0
2160,,d,20111212,29.60,29.60,29.60,29.60,807
2160,,d,20111211,0.00,0.00,0.00,0.00,0
2160,,d,20111210,29.50,29.50,29.50,29.50,10076
2160,,d,20111209,26.90,26.90,26.90,26.90,25314
2160,,d,20111208,27.60,27.60,27.60,27.60,7923
2160,,d,20111207,29.80,29.80,28.80,28.80,15131
2160,,d,20111206,27.70,30.80,27.70,30.20,66895
2160,,d,20111205,25.80,30.10,25.80,29.40,70201
2160,,d,20111204,28.90,28.90,27.80,27.80,3958
2160,,d,20111203,28.00,29.00,28.00,29.00,33741
2160,,d,20111202,0.00,0.00,0.00,0.00,0
2160,,d,20111201,0.00,0.00,0.00,0.00,0
2160,,d,20111130,27.50,30.80,27.50,30.80,26643
2160,,d,20111129,0.00,0.00,0.00,0.00,0
2160,,d,20111128,0.00,0.00,0.00,0.00,0
2160,,d,20111127,0.00,0.00,0.00,0.00,0
2160,,d,20111126,30.00,30.30,30.00,30.30,21966
2160,,d,20111125,32.10,32.10,32.10,32.10,9541
2160,,d,20111124,33.20,35.30,33.20,35.30,8325
2160,,d,20111123,38.20,38.20,35.70,36.40,10437
2160,,d,20111122,37.60,41.10,36.20,38.70,22222
2160,,d,20111121,0.00,0.00,0.00,0.00,0
2160,,d,20111120,42.90,42.90,37.70,37.70,16528
2160,,d,20111119,37.70,40.10,37.70,40.10,18777
2160,,d,20111118,41.10,41.10,39.00,39.00,7942
2160,,d,20111117,39.70,41.50,39.70,41.50,14386
2160,,d,20111116,37.80,37.80,37.80,37.80,4358
2160,,d,20111115,35.20,35.20,35.20,35.20,18755
2160,,d,20111114,37.10,37.10,33.30,34.20,49549
2160,,d,20111113,33.80,36.20,33.80,36.20,200730
2160,,d,20111112,37.40,37.40,37.40,37.40,5175
2160,,d,20111111,36.10,37.70,35.70,36.00,54785
2160,,d,20111110,34.30,34.30,34.30,34.30,67623
2160,,d,20111109,0.00,0.00,0.00,0.00,0
2160,,d,20111108,34.60,35.30,34.60,35.30,71782
2160,,d,20111107,38.20,38.20,38.00,38.20,79076
2160,,d,20111106,42.20,42.20,42.20,42.20,35443
2160,,d,20111105,46.20,46.70,46.20,46.70,53502
2160,,d,20111104,50.50,50.50,50.50,50.50,20350
2160,,d,20111103,57.50,57.50,56.00,56.00,52252
2160,,d,20111102,63.00,63.00,13.45,62.00,148489
2160,,d,20111101,12.55,12.70,12.55,10.00,201212
2160,,d,20111031,13.20,13.20,13.05,13.05,56095
2160,,d,20111030,12.80,12.80,12.80,12.80,2500000
2160,,d,20111029,13.50,13.50,13.15,13.15,103896
2160,,d,20111028,12.85,14.05,12.35,13.05,110455
2160,,d,20111027,13.05,15.35,13.05,13.35,203559
2160,,d,20111026,0.00,0.00,0.00,0.00,0
2160,,d,20111025,0.00,0.00,0.00,0.00,0
2160,,d,20111024,0.00,0.00,0.00,0.00,0
2160,,d,20111023,0.00,0.00,0.00,0.00,0
2160,,d,20111022,0.00,0.00,0.00,0.00,0
2160,,d,20111021,0.00,0.00,0.00,0.00,0
2160,,d,20111020,0.00,0.00,0.00,0.00,0
2160,,d,20111019,0.00,0.00,0.00,0.00,0
2160,,d,20111018,0.00,0.00,0.00,0.00,0
2160,,d,20111017,0.00,0.00,0.00,0.00,0
2160,,d,20111016,0.00,0.00,0.00,0.00,0
2160,,d,20111012,14.25,15.45,14.10,14.10,86192
2160,,d,20101205,14.40,15.75,14.15,14.15,102000
2160,,d,20101204,14.35,14.35,14.35,14.35,21839
2160,,d,20101203,14.60,15.85,14.15,14.15,94984
2160,,d,20101202,14.55,15.80,14.50,14.50,52335
2160,,d,20101201,14.55,14.55,14.55,14.55,9167
2160,,d,20101123,16.40,17.55,15.05,15.10,120723
2160,,d,20101122,18.15,18.15,16.40,16.40,273965
2160,,d,20101121,16.65,18.15,16.65,18.15,79595
2160,,d,20101120,0.00,0.00,0.00,0.00,0
2160,,d,20101119,0.00,0.00,0.00,0.00,0
2160,,d,20101118,0.00,0.00,0.00,0.00,0
2160,,d,20101117,0.00,0.00,0.00,0.00,0
2160,,d,20101116,0.00,0.00,0.00,0.00,0
2160,,d,20101115,0.00,0.00,0.00,0.00,0
2160,,d,20101114,0.00,0.00,0.00,0.00,0
2160,,d,20101113,18.00,18.00,16.35,16.50,54127
2160,,d,20101112,0.00,0.00,0.00,0.00,0
2160,,d,20101111,16.60,18.25,15.20,18.15,247780
2160,,d,20101110,0.00,0.00,0.00,0.00,0
2160,,d,20101109,16.20,16.60,13.70,16.60,120480
2160,,d,20101108,14.35,15.10,14.35,15.10,49577
2160,,d,20101107,14.65,15.10,14.65,15.10,6527
2160,,d,20101106,16.35,16.35,14.75,16.20,54459
2160,,d,20101105,16.05,16.05,16.05,16.05,7017
2160,,d,20101104,17.50,17.50,16.00,16.60,42896
2160,,d,20101103,15.95,17.50,15.40,17.50,17843
2160,,d,20101102,14.80,16.10,14.60,16.10,56644
2160,,d,20101101,15.85,16.20,14.95,16.20,35617
2160,,d,20101031,14.30,15.90,14.30,15.90,51707
2160,,d,20101030,15.00,15.55,14.00,15.55,56231
2160,,d,20101029,0.00,0.00,0.00,0.00,0
2160,,d,20101028,14.15,15.35,14.15,15.35,28664
2160,,d,20101027,13.35,14.80,13.35,14.80,63223
2160,,d,20101026,14.15,15.00,14.15,14.75,18067
2160,,d,20101025,0.00,0.00,0.00,0.00,0
2160,,d,20101024,14.10,14.25,14.10,14.25,19714
2160,,d,20101023,0.00,0.00,0.00,0.00,0
2160,,d,20101022,15.20,16.60,13.85,14.70,36796
2160,,d,20101021,15.00,15.95,13.85,15.25,70259
2160,,d,20101020,14.40,15.00,14.40,15.00,54215
2160,,d,20101019,14.20,15.00,14.20,14.30,35785
2160,,d,20101018,14.35,14.35,14.20,14.20,1871
2160,,d,20101017,12.90,14.60,12.90,14.40,49670
2160,,d,20101016,14.15,14.15,14.15,14.15,1111
2160,,d,20101015,14.20,14.20,14.20,14.20,1469
2160,,d,20101014,0.00,0.00,0.00,0.00,0
2160,,d,20101013,15.30,16.20,14.05,14.70,92068
2160,,d,20101012,15.65,15.65,14.60,15.45,103701
2160,,d,20101011,13.60,15.85,13.60,15.85,32000
2160,,d,20101010,14.20,15.15,14.20,15.00,65050
2160,,d,20101009,14.95,14.95,14.00,14.00,45267
2160,,d,20101008,13.60,16.50,13.60,15.00,310783
2160,,d,20101007,0.00,0.00,0.00,0.00,0
2160,,d,20101006,0.00,0.00,0.00,0.00,0
2160,,d,20101005,0.00,0.00,0.00,0.00,0
2160,,d,20101004,15.00,15.00,13.60,15.00,66538
2160,,d,20101003,14.05,15.00,13.95,15.00,44128
2160,,d,20101002,15.00,15.40,13.80,15.40,51758
2160,,d,20101001,13.85,16.45,13.60,15.25,30959
2160,,d,20100930,15.00,15.00,15.00,15.00,11606
2160,,d,20100929,16.00,16.00,16.00,16.00,1545
2160,,d,20100928,13.50,14.80,13.50,14.80,7392
2160,,d,20100927,13.50,14.05,12.50,13.50,14168
2160,,d,20100926,13.45,13.45,13.45,13.45,3000
2160,,d,20100925,12.45,14.90,12.20,14.90,167861
2160,,d,20100924,15.00,15.00,13.55,13.55,17080
2160,,d,20100923,13.50,13.50,13.50,0.00,327
2160,,d,20100922,16.25,16.25,15.00,15.00,7629
2160,,d,20100921,15.00,17.70,15.00,16.25,9107815
2160,,d,20100920,0.00,0.00,0.00,0.00,0
2160,,d,20100919,0.00,0.00,0.00,0.00,0
2160,,d,20100918,14.00,16.10,14.00,16.10,564355
2160,,d,20100917,15.85,15.85,14.55,14.65,40000
2160,,d,20100916,17.00,17.00,16.15,16.15,5211
2160,,d,20100915,0.00,0.00,0.00,0.00,0
2160,,d,20100914,16.50,16.50,16.50,16.50,11111
2160,,d,20100913,0.00,0.00,0.00,0.00,0
2160,,d,20100912,0.00,0.00,0.00,0.00,0
2160,,d,20100911,0.00,0.00,0.00,0.00,0
2160,,d,20100910,0.00,0.00,0.00,0.00,0
2160,,d,20100909,0.00,0.00,0.00,0.00,0
2160,,d,20100908,14.00,15.00,14.00,15.00,20945
2160,,d,20100907,0.00,0.00,0.00,0.00,0
2160,,d,20100906,12.65,13.85,12.65,13.85,21000
2160,,d,20100905,12.60,12.60,12.60,12.60,4403438
2160,,d,20100904,14.00,14.00,14.00,14.00,2219191
2160,,d,20100903,15.35,15.60,15.35,15.50,118636
2160,,d,20100902,0.00,0.00,0.00,0.00,0
2160,,d,20100901,0.00,0.00,0.00,0.00,0
2160,,d,20100831,0.00,0.00,0.00,0.00,0
2160,,d,20100830,16.45,16.60,16.45,16.60,5365
2160,,d,20100829,17.20,17.95,15.55,17.95,845125
2160,,d,20100828,19.85,19.85,17.25,17.25,288636
2160,,d,20100827,19.15,19.15,19.15,19.15,8175
2160,,d,20100826,20.45,23.20,19.15,23.15,22281
2160,,d,20100825,19.35,21.25,18.45,21.25,30093
2160,,d,20100824,19.95,19.95,19.95,19.95,18965
2160,,d,20100823,23.00,23.00,22.15,22.15,5146
2160,,d,20100822,21.50,24.00,21.50,24.00,2226974
2160,,d,20100821,20.80,23.85,20.40,23.85,11711
2160,,d,20100820,0.00,0.00,0.00,0.00,0
2160,,d,20100819,22.00,22.00,18.00,22.00,9000
2160,,d,20100818,19.85,20.00,16.50,20.00,15001
2160,,d,20100817,0.00,0.00,0.00,0.00,0
2160,,d,20100816,18.90,18.90,18.30,18.30,370368
2160,,d,20100815,0.00,0.00,0.00,0.00,0
2160,,d,20100814,18.90,18.90,18.05,18.05,407492
2160,,d,20100813,17.65,17.65,17.55,17.55,26483
2160,,d,20100812,17.50,17.50,17.50,17.50,1086
2160,,d,20100811,17.50,17.60,17.50,17.50,68100
2160,,d,20100810,18.20,18.20,18.00,18.20,4399
2160,,d,20100809,16.65,18.20,15.25,18.20,340410
2160,,d,20100808,0.00,0.00,0.00,16.60,0
2160,,d,20100807,15.15,16.60,15.15,16.60,49580
2160,,d,20100806,15.50,17.35,14.05,15.10,75790
2160,,d,20100805,15.50,15.50,15.50,15.50,764
2160,,d,20100804,16.70,18.60,15.40,15.50,151500
2160,,d,20100803,19.90,19.90,16.50,17.00,58651
2160,,d,20100802,18.05,19.40,16.00,18.20,1883993
2160,,d,20100801,17.75,83.50,17.65,17.65,5011048
2160,,d,20100731,19.20,19.20,17.55,17.55,3313973
2160,,d,20100730,18.20,19.50,18.20,19.50,32009
2160,,d,20100729,18.40,20.25,18.40,18.40,14009763
2160,,d,20100728,22.40,22.40,20.45,20.45,1506720
2160,,d,20100727,27.70,27.70,22.70,22.70,1878697
2160,,d,20100726,25.20,25.20,25.20,25.20,33135
2160,,d,20100725,23.15,28.00,23.15,28.00,2208814
2160,,d,20100724,25.70,25.70,25.70,25.70,31508
2160,,d,20100723,31.60,31.60,28.50,28.50,28737
2160,,d,20100722,29.10,31.60,26.30,31.60,4362396
2160,,d,20100721,24.30,29.70,24.30,29.20,5613496
2160,,d,20100720,27.00,33.00,27.00,27.00,4368485
2160,,d,20100719,30.00,36.30,30.00,30.00,1546970
2160,,d,20100718,33.30,33.30,33.30,33.30,24134763
2160,,d,20100717,33.50,37.00,30.60,37.00,79402
2160,,d,20100716,31.90,34.70,28.70,34.00,2714903
2160,,d,20100715,29.50,31.90,26.30,31.80,158806
2160,,d,20100714,26.80,29.40,24.15,29.20,546499
2160,,d,20100713,24.60,26.80,22.00,26.80,462359
2160,,d,20100712,22.20,24.40,20.00,24.40,207958
2160,,d,20100711,20.00,22.20,18.25,22.20,301989
2160,,d,20100710,17.05,20.20,16.85,20.20,207284
2160,,d,20100709,18.00,19.35,16.30,18.70,58283
2160,,d,20100708,14.95,18.10,14.95,18.00,14284769
2160,,d,20100707,15.50,16.85,15.30,16.60,3463306
2160,,d,20100706,16.00,17.50,14.80,15.35,4365234
2160,,d,20100705,16.70,16.70,15.95,16.35,2633325
2160,,d,20100704,16.60,17.65,15.00,15.20,33523269
2160,,d,20100703,15.40,16.85,13.85,16.65,3198330
2160,,d,20100702,16.20,18.60,15.35,15.35,3793696
2160,,d,20100701,16.60,17.00,16.60,17.00,773731
2160,,d,20100630,15.85,18.00,15.85,18.00,4444233
2160,,d,20100629,16.65,17.45,16.65,17.45,1353688
2160,,d,20100628,18.60,18.60,18.05,18.05,1282018
2160,,d,20100627,16.35,17.80,16.35,17.25,3004634
2160,,d,20100626,16.30,16.30,16.30,16.30,156194
2160,,d,20100624,16.55,16.55,16.35,16.35,1008601
2160,,d,20100623,15.00,16.20,13.65,15.25,2717249
2160,,d,20100622,14.75,15.60,14.75,15.00,1406423
2160,,d,20100621,16.05,18.40,16.05,16.30,1709691
2160,,d,20100620,14.75,17.80,14.75,17.80,1441071
2160,,d,20100618,16.35,16.35,16.35,16.35,93188
2160,,d,20100617,16.05,16.05,16.05,16.05,275125
2160,,d,20100616,16.65,17.00,16.25,16.25,448532
2160,,d,20100615,19.40,20.90,18.00,18.00,3335802
2160,,d,20100614,19.80,20.80,17.20,19.35,2366458
2160,,d,20100613,16.15,19.15,16.15,19.00,613396
2160,,d,20100612,19.15,20.00,16.65,17.70,882990
2160,,d,20100611,18.65,18.65,18.50,18.50,65168
2160,,d,20100610,15.50,18.80,15.50,18.80,525596
2160,,d,20100608,17.15,17.15,17.15,17.15,15252
2160,,d,20100530,17.10,18.50,15.30,17.15,199420
2160,,d,20100526,16.65,16.95,16.65,16.95,101375
2160,,d,20100524,17.20,17.25,17.20,17.20,25598
2160,,d,20100523,18.65,18.70,18.00,18.70,83741
2160,,d,20100522,18.50,18.65,16.75,18.65,296612
2160,,d,20100521,18.25,18.55,18.25,18.55,20743
2160,,d,20100520,19.00,20.00,17.30,20.00,365249
2160,,d,20100519,18.15,19.20,17.00,19.20,52064
2160,,d,20100518,18.20,18.20,18.20,18.20,74211
2160,,d,20100516,16.95,18.50,16.95,18.50,11887
2160,,d,20100515,18.95,18.95,15.95,16.85,543426
2160,,d,20100514,17.80,18.15,16.60,17.45,255777
2160,,d,20100513,18.35,18.35,18.35,18.35,6919
2160,,d,20100512,17.85,18.05,17.85,18.05,26848
2160,,d,20100509,18.30,19.00,18.30,19.00,44950
2160,,d,20100508,18.75,18.75,17.20,18.15,58659
2160,,d,20100506,17.95,18.95,17.95,18.95,31191
2160,,d,20100504,19.85,19.90,19.85,19.85,250472
2160,,d,20100503,22.25,22.25,21.70,21.70,24748
2160,,d,20100502,21.60,21.60,21.40,21.40,25215
2160,,d,20100501,20.45,20.45,20.05,20.05,189786
2160,,d,20100430,20.60,20.60,19.80,19.80,241201
2160,,d,20100428,19.70,19.95,19.70,19.95,70542
2160,,d,20100427,20.80,20.80,19.75,19.75,398811
2160,,d,20100425,20.95,20.95,18.80,20.50,175816
2160,,d,20100424,21.85,23.70,19.45,20.85,833841
2160,,d,20100423,21.60,21.60,21.60,21.60,21361
2160,,d,20100422,21.20,21.20,20.80,20.90,325168
2160,,d,20100421,18.95,20.80,18.95,20.80,440123
2160,,d,20100420,19.90,19.90,19.90,19.90,148372
2160,,d,20100419,21.85,21.85,20.90,21.25,170400
2160,,d,20100418,19.35,19.95,19.35,19.95,86059
2160,,d,20100417,23.35,24.10,21.45,21.45,19199
2160,,d,20100416,23.55,23.55,23.55,23.55,80408
2160,,d,20100415,26.40,31.30,25.90,26.10,382894
2160,,d,20100414,28.00,28.60,28.00,28.60,102098
2160,,d,20100413,33.60,33.60,30.60,30.60,310222
2160,,d,20100412,34.80,39.60,33.10,33.50,345965
2160,,d,20100411,35.10,36.20,35.10,36.20,214247
2160,,d,20100410,38.70,38.80,37.10,37.10,332434
2160,,d,20100409,35.20,39.40,35.20,39.40,239822
2160,,d,20100408,33.30,35.90,33.30,35.90,272354
2160,,d,20100407,34.20,34.20,32.80,32.80,195682
2160,,d,20100406,37.50,41.40,34.40,34.40,462380
2160,,d,20100405,41.90,41.90,37.90,37.90,304529
2160,,d,20100404,39.00,42.80,35.20,42.00,545682
2160,,d,20100403,36.90,40.50,36.90,39.10,120783
2160,,d,20100402,33.40,36.90,33.40,36.90,313263
2160,,d,20100401,30.90,34.30,30.70,34.30,1205954
2160,,d,20100331,32.50,32.50,31.20,31.20,17686
2160,,d,20100330,27.00,29.70,26.90,29.60,385283
2160,,d,20100329,30.40,30.40,27.10,27.10,76331
2160,,d,20100328,25.50,27.70,25.50,27.70,23209
2160,,d,20100327,25.20,25.20,25.20,25.20,256397
2160,,d,20100326,25.80,25.80,25.80,25.80,360342
2160,,d,20100325,26.60,102.75,25.70,25.50,41608
2160,,d,20100324,20.95,25.50,20.95,25.50,5131
2160,,d,20100323,20.15,24.40,20.15,23.25,114143
2160,,d,20100322,22.25,26.20,22.00,22.20,304713
2160,,d,20100321,24.30,24.45,22.25,24.35,108901
2160,,d,20100320,24.20,24.20,20.00,22.25,524295
2160,,d,20100319,18.45,22.30,18.40,22.00,1858469
2160,,d,20100318,20.40,20.40,20.40,20.40,2366
2160,,d,20100315,18.70,20.75,18.70,20.45,36158
2160,,d,20100314,21.90,21.90,18.20,19.10,559056
2160,,d,20100313,20.00,20.00,20.00,20.00,6000
2160,,d,20100311,18.15,19.00,18.15,18.95,7744
2160,,d,20100310,19.90,20.15,19.90,20.15,4742
2160,,d,20100309,22.00,22.05,20.00,22.05,227930
2160,,d,20100308,22.15,22.15,21.60,22.15,67561
2160,,d,20100307,17.70,21.20,17.70,21.10,59900
2160,,d,20100306,19.90,19.90,19.50,19.55,8145
2160,,d,20100304,18.50,19.90,16.50,19.90,364796
2160,,d,20100303,19.85,19.90,18.00,18.10,26756
2160,,d,20100302,22.15,24.35,19.95,19.95,838120
2160,,d,20100301,21.00,25.20,21.00,22.15,11530
2160,,d,20100228,20.90,22.95,19.00,22.95,78076
2160,,d,20100227,19.00,20.90,17.10,20.90,4430279
2160,,d,20100226,17.50,19.00,17.50,19.00,31687
2160,,d,20100225,19.50,21.45,17.55,17.55,8843094
2160,,d,20100223,19.50,23.70,19.50,19.50,834774
2160,,d,20100222,21.00,21.65,17.80,21.65,3980078
2160,,d,20100221,19.70,23.40,19.70,19.70,4436828
2160,,d,20100220,19.35,19.85,19.35,21.65,6861
2160,,d,20100219,19.75,21.30,19.30,21.30,388803
2160,,d,20100218,23.85,24.15,20.20,21.35,225141
2160,,d,20100217,20.65,22.65,20.65,22.45,313946
2160,,d,20100216,20.10,22.20,19.75,20.60,316899
2160,,d,20100215,19.75,21.55,17.65,20.05,3680763
2160,,d,20100214,21.60,23.70,19.55,19.60,1877157
2160,,d,20100213,26.00,26.20,21.55,21.55,1242222
2160,,d,20100212,22.00,23.95,22.00,23.90,775361
2160,,d,20100210,23.00,23.25,21.80,21.80,96352
2160,,d,20100206,0.00,0.00,0.00,21.15,0
2160,,d,20100107,0.00,21.45,21.15,21.15,85334
2160,,d,20100106,0.00,21.05,21.05,21.05,42342
2160,,d,20100105,0.00,21.00,21.00,21.00,3222
2160,,d,20100104,0.00,0.00,0.00,21.00,0
2160,,d,20100103,0.00,21.00,21.00,21.00,41302
2160,,d,20100102,0.00,21.75,21.50,21.50,75500
2160,,d,20100101,0.00,22.35,21.25,21.40,13000
2160,,d,20091231,0.00,22.00,21.35,21.90,29393
2160,,d,20091230,0.00,22.00,21.00,21.00,2845
2160,,d,20091229,0.00,21.00,21.00,21.00,2000
2160,,d,20091228,0.00,21.00,20.80,21.00,3000
2160,,d,20091227,0.00,20.65,20.65,20.65,1000
2160,,d,20091226,0.00,20.60,20.60,20.60,13591
2160,,d,20091225,0.00,0.00,0.00,20.50,0
2160,,d,20091224,0.00,20.50,20.50,20.50,2100
2160,,d,20091223,0.00,20.55,20.50,20.50,1020
2160,,d,20091222,0.00,20.55,20.55,20.55,5544
2160,,d,20091221,0.00,0.00,0.00,20.45,0
2160,,d,20091220,0.00,22.60,20.45,20.45,152895
2160,,d,20091219,0.00,22.70,20.50,22.70,400750
2160,,d,20091218,0.00,25.50,22.70,22.75,79210
2160,,d,20091217,0.00,26.10,23.65,25.20,54667
2160,,d,20091216,0.00,24.60,24.50,24.50,62340
2160,,d,20091215,0.00,24.60,24.60,24.60,10274
2160,,d,20091214,0.00,27.30,26.10,27.30,6271
2160,,d,20091213,0.00,27.80,25.90,27.70,6666
2160,,d,20091212,0.00,28.20,26.10,28.10,10709
2160,,d,20091211,0.00,0.00,0.00,28.40,0
2160,,d,20091210,0.00,28.40,23.45,28.40,6873
2160,,d,20091209,0.00,28.50,25.80,26.00,10926
2160,,d,20091208,0.00,28.70,26.40,26.40,11349
2160,,d,20091207,0.00,28.50,25.60,26.30,15540
2160,,d,20091206,0.00,26.00,26.00,26.00,3250
2160,,d,20091205,0.00,26.00,26.00,26.00,2625
2160,,d,20091204,0.00,26.00,26.00,26.00,5405
2160,,d,20091203,0.00,26.00,26.00,26.00,3951
2160,,d,20091202,0.00,26.00,26.00,26.00,6221
2160,,d,20091201,0.00,26.00,26.00,26.00,3307
2160,,d,20091130,0.00,26.00,22.50,26.00,225021
2160,,d,20091129,0.00,25.00,25.00,25.00,978
2160,,d,20091128,0.00,25.00,25.00,25.00,2378
2160,,d,20091127,0.00,0.00,0.00,25.00,0
2160,,d,20091126,0.00,0.00,0.00,25.00,0
2160,,d,20091125,0.00,25.00,25.00,25.00,6534
2160,,d,20091124,0.00,25.00,25.00,25.00,4289
2160,,d,20091123,0.00,25.00,25.00,25.00,2870
2160,,d,20091122,0.00,25.00,25.00,25.00,2306
2160,,d,20091121,0.00,25.00,25.00,25.00,3008
2160,,d,20091120,0.00,26.00,25.00,25.00,20287
2160,,d,20091119,0.00,0.00,0.00,26.00,0
2160,,d,20091118,0.00,26.00,26.00,26.00,5252
2160,,d,20091116,0.00,26.00,26.00,26.00,9383
2160,,d,20091115,0.00,26.00,26.00,26.00,2893
2160,,d,20091114,0.00,26.00,26.00,26.00,5496
2160,,d,20091113,0.00,26.00,26.00,26.00,7738
2160,,d,20091112,0.00,26.00,26.00,26.00,9683
2160,,d,20091111,0.00,26.00,26.00,26.00,2114
2160,,d,20091110,0.00,26.00,26.00,26.00,2256
2160,,d,20091109,0.00,26.50,26.00,26.50,9131
2160,,d,20091108,0.00,26.00,26.00,26.00,4761
2160,,d,20091107,0.00,26.00,26.00,26.00,4295
2160,,d,20091106,0.00,26.00,26.00,26.00,6020
2160,,d,20091105,0.00,26.00,26.00,26.00,1471
2160,,d,20091104,0.00,26.00,26.00,26.00,1589
2160,,d,20091103,0.00,26.00,26.00,26.00,13635
2160,,d,20091102,0.00,26.00,26.00,26.00,6012
2160,,d,20091101,0.00,26.00,26.00,26.00,5308
2160,,d,20091031,0.00,26.00,26.00,26.00,3172
2160,,d,20091030,0.00,26.00,26.00,26.00,5419
2160,,d,20091029,0.00,26.00,26.00,26.00,5974
2160,,d,20091028,0.00,26.00,26.00,26.00,2380
2160,,d,20091027,0.00,26.00,26.00,26.00,107251
2160,,d,20091026,0.00,26.00,26.00,26.00,12215
2160,,d,20091025,0.00,26.00,26.00,26.00,9832
2160,,d,20091024,0.00,26.00,23.50,26.00,71781
2160,,d,20091023,0.00,26.00,26.00,26.00,9822
2160,,d,20091022,0.00,26.00,26.00,26.00,194972
2160,,d,20091021,0.00,26.00,26.00,26.00,19247
2160,,d,20091020,0.00,26.00,26.00,26.00,2700
2160,,d,20091019,0.00,26.00,26.00,26.00,92032
2160,,d,20091018,0.00,26.00,26.00,26.00,5463
2160,,d,20091017,0.00,26.00,26.00,26.00,2278
2160,,d,20091016,0.00,0.00,0.00,26.00,0
2160,,d,20091015,0.00,0.00,0.00,26.00,0
2160,,d,20091014,0.00,0.00,0.00,26.00,0
2160,,d,20091013,0.00,0.00,0.00,26.00,0
2160,,d,20091012,0.00,0.00,0.00,26.00,0
2160,,d,20091011,0.00,0.00,0.00,26.00,0
2160,,d,20091010,0.00,0.00,0.00,26.00,0
2160,,d,20091009,0.00,0.00,0.00,26.00,0
2160,,d,20090501,0.00,0.00,0.00,26.00,0
2160,,d,20090424,0.00,26.00,26.00,26.00,8660
2160,,d,20090423,0.00,26.00,26.00,26.00,6452
2160,,d,20090422,0.00,26.00,24.00,26.00,1021357
2160,,d,20090421,0.00,25.00,24.50,24.50,7500000
2160,,d,20090420,0.00,27.00,22.50,27.00,7063949
2160,,d,20090419,0.00,24.75,22.00,24.75,3514927
2160,,d,20090418,0.00,25.00,22.50,22.50,28067
2160,,d,20090417,0.00,29.50,24.50,25.00,1268565
2160,,d,20090416,0.00,30.00,27.00,27.00,91651
2160,,d,20090415,0.00,32.00,29.25,29.25,32664
2160,,d,20090414,0.00,32.25,26.75,32.25,11700000
2160,,d,20090413,0.00,29.50,25.00,29.50,4950000
2160,,d,20090411,0.00,29.50,24.50,27.00,1127935
2160,,d,20090404,0.00,27.00,27.00,27.00,9886
2160,,d,20090403,0.00,27.00,27.00,27.00,1500000
2160,,d,20090401,0.00,29.00,29.00,29.00,1626
2160,,d,20090331,0.00,29.25,29.25,29.25,1700000
2160,,d,20090330,0.00,32.25,29.00,32.25,6000000
2160,,d,20090329,0.00,29.50,24.50,29.50,5364018
2160,,d,20090328,0.00,32.50,27.00,27.00,35810000
2160,,d,20090327,0.00,29.75,25.00,29.75,813619
2160,,d,20090326,0.00,27.00,27.00,27.25,892
2160,,d,20090325,0.00,27.25,27.25,27.25,44444
2160,,d,20090324,0.00,30.25,30.25,30.25,500000
2160,,d,20090323,0.00,33.50,27.50,27.50,361255
2160,,d,20090322,0.00,30.50,30.50,30.50,1000000
2160,,d,20090321,0.00,27.80,22.80,27.80,1463600
2160,,d,20090320,0.00,30.90,25.30,25.30,6667751
2160,,d,20090319,0.00,28.10,28.10,28.10,1000
2160,,d,20090318,0.00,31.20,25.60,31.20,4600000
2160,,d,20090317,0.00,28.40,23.50,28.40,225749
2160,,d,20090316,0.00,28.00,25.90,25.90,3733986
2160,,d,20090315,0.00,28.70,28.70,28.70,2111
2160,,d,20090314,0.00,31.80,31.80,31.80,666
2160,,d,20090313,0.00,29.00,23.80,29.00,9205511
2160,,d,20090312,0.00,31.80,26.20,26.40,1441964
2160,,d,20090311,0.00,31.80,26.10,29.00,7245964
2160,,d,20090310,0.00,29.00,27.10,29.00,6497119
2160,,d,20090309,0.00,29.00,27.10,29.00,4463463
2160,,d,20090308,0.00,33.00,29.00,29.00,103996
2160,,d,20090307,0.00,30.00,30.00,30.00,7847
2160,,d,20090306,0.00,30.00,27.10,30.00,5505584
2160,,d,20090305,0.00,29.30,29.30,29.30,300000
2160,,d,20090304,0.00,32.50,27.10,32.50,34761012
2160,,d,20090303,0.00,30.00,27.00,29.60,12189469
2160,,d,20090302,0.00,33.80,27.80,30.00,7552490
2160,,d,20090301,0.00,30.80,27.10,30.80,2921929
2160,,d,20090228,0.00,28.00,27.10,28.00,669953
2160,,d,20090227,0.00,30.30,27.10,28.00,1515285
2160,,d,20090226,0.00,30.20,24.80,27.60,15168363
2160,,d,20090225,0.00,29.50,26.00,27.50,81574875
2160,,d,20090224,0.00,30.00,27.00,28.00,17325591
2160,,d,20090223,0.00,32.80,28.30,29.40,75176272
2160,,d,20090222,0.00,31.40,25.80,31.40,37242370
2160,,d,20090221,0.00,28.60,24.90,28.60,7359375
2160,,d,20090220,0.00,30.00,26.00,26.00,24853
2160,,d,20090219,0.00,28.60,28.60,28.60,888888
2160,,d,20090218,0.00,27.00,25.00,26.00,20055657
2160,,d,20090217,0.00,27.00,25.00,26.00,101233452
2160,,d,20090216,0.00,28.00,25.00,25.00,23367233
2160,,d,20090215,0.00,31.50,26.50,27.00,10557045
2160,,d,20090214,0.00,28.70,25.10,28.70,61437340
2160,,d,20090213,0.00,31.80,26.10,26.10,42045817
2160,,d,20090212,0.00,30.00,25.20,29.00,88169573
2160,,d,20090211,0.00,28.00,25.30,28.00,65030467
2160,,d,20090210,0.00,26.10,22.00,26.10,107649144
2160,,d,20090209,0.00,24.90,23.00,24.00,165613399
2160,,d,20090208,0.00,23.10,21.00,23.10,64341719
2160,,d,20090207,0.00,22.00,20.00,21.00,63370
2160,,d,20090206,0.00,23.95,19.80,22.00,127133
2160,,d,20090205,0.00,22.00,22.00,22.00,49301
2160,,d,20090204,0.00,22.00,22.00,22.00,338380
2160,,d,20090203,0.00,24.00,21.95,23.00,11880691
2160,,d,20090202,0.00,25.60,21.00,24.35,67448860
2160,,d,20090201,0.00,24.00,21.60,23.30,64991489
2160,,d,20090131,0.00,28.60,23.40,24.00,43981060
2160,,d,20090130,0.00,31.40,25.80,26.00,196704
2160,,d,20090129,0.00,28.60,23.40,28.60,3741630
2160,,d,20090128,0.00,26.00,26.00,26.00,13045
2160,,d,20090126,0.00,26.70,21.90,26.70,4741909
2160,,d,20090125,0.00,25.50,24.30,24.30,4481718
2160,,d,20090124,0.00,27.00,25.00,27.00,744869
2160,,d,20090123,0.00,25.00,24.00,25.00,251801
2160,,d,20090119,0.00,25.00,25.00,25.00,195482
2160,,d,20090118,0.00,25.00,25.00,25.00,118551
2160,,d,20090117,0.00,25.00,24.00,25.00,552046
2160,,d,20090116,0.00,26.00,24.00,24.00,466737
2160,,d,20090115,0.00,26.00,24.00,24.00,383435
2160,,d,20090111,0.00,27.35,24.00,26.50,1355060
2160,,d,20090110,0.00,25.00,24.00,24.90,902289
2160,,d,20090109,0.00,25.40,22.50,25.00,686075
2160,,d,20090108,0.00,23.10,20.00,23.10,580258
2160,,d,20090107,0.00,21.00,21.00,21.00,11599
2160,,d,20090103,0.00,19.80,18.00,19.00,1505258
2160,,d,20090102,0.00,19.80,18.00,18.00,33189
2160,,d,20090101,0.00,19.00,18.00,18.00,15822
2160,,d,20081231,0.00,18.00,17.00,18.00,20622
2160,,d,20081229,0.00,17.00,16.50,17.00,8461
2160,,d,20081228,0.00,16.80,16.80,16.80,77777
2160,,d,20081227,0.00,18.65,17.00,18.65,72033
2160,,d,20081226,0.00,17.60,16.00,17.00,35348
2160,,d,20081225,0.00,16.00,16.00,16.00,12975
2160,,d,20081224,0.00,16.00,16.00,16.00,100000
2160,,d,20081223,0.00,15.80,14.00,15.80,41758
2160,,d,20081222,0.00,17.00,14.40,14.40,2754649
2160,,d,20081221,0.00,17.00,16.00,16.00,187473
2160,,d,20081219,0.00,16.30,16.30,16.30,9455
2160,,d,20081218,0.00,16.00,14.00,14.85,31
2160,,d,20081215,0.00,14.85,14.00,14.85,3943
2160,,d,20081214,0.00,15.00,13.50,13.50,306825
2160,,d,20081213,0.00,16.90,13.90,15.00,2104163
2160,,d,20081212,0.00,18.50,15.40,15.40,3000
2160,,d,20081208,0.00,20.85,17.10,17.10,1902306
2160,,d,20081207,0.00,20.00,19.00,19.00,256661
2160,,d,20081206,0.00,20.85,19.00,19.00,173117
2160,,d,20081205,0.00,20.00,18.10,19.00,8901976
2160,,d,20081204,0.00,19.00,19.00,19.00,790
2160,,d,20081203,0.00,20.00,19.10,19.10,331394
2160,,d,20081202,0.00,22.00,20.00,20.00,1738928
2160,,d,20081201,0.00,22.20,22.20,22.20,1000
2160,,d,20081130,0.00,24.00,24.00,24.00,944
2160,,d,20081129,0.00,27.50,22.50,22.50,1010000
2160,,d,20081128,0.00,25.00,25.00,25.00,606
2160,,d,20081127,0.00,27.70,27.70,27.70,243006
2160,,d,20081126,0.00,30.70,30.70,30.70,100000
2160,,d,20081125,0.00,34.10,34.10,34.10,1100
2160,,d,20081124,0.00,37.80,37.80,37.80,1000
2160,,d,20081123,0.00,41.90,41.90,41.90,360
2160,,d,20081122,0.00,46.50,46.50,46.50,1000
2160,,d,20081121,0.00,51.50,51.50,51.50,3419062
2160,,d,20081120,0.00,59.00,57.00,57.00,59057
2160,,d,20081119,0.00,63.25,63.25,63.25,43027
2160,,d,20081117,0.00,70.25,70.25,70.25,513800
2160,,d,20081113,0.00,78.00,11.00,78.00,8062447
2160,,d,20081112,0.00,13.00,13.00,13.00,2000
2160,,d,20081111,0.00,12.00,12.00,12.00,3000
2160,,d,20081109,0.00,11.00,11.00,11.00,12000
2160,,d,20081105,0.00,27.75,22.75,27.75,2902000
2160,,d,20081104,0.00,25.25,20.75,25.25,3046954
2160,,d,20081103,0.00,23.00,23.00,23.00,2000
2160,,d,20081031,0.00,22.00,20.00,21.00,141691
2160,,d,20081030,0.00,22.00,18.00,20.00,16887372
2160,,d,20081029,0.00,20.00,18.50,20.00,4002001
2160,,d,20081028,0.00,20.50,17.00,20.50,74335399
2160,,d,20081027,0.00,22.75,18.75,18.75,375598546
2160,,d,20081026,0.00,23.00,20.75,20.75,1133636
2160,,d,20081025,0.00,25.25,20.75,23.00,333333333
2160,,d,20081023,0.00,23.00,21.00,23.00,17845000
2160,,d,20081022,0.00,22.25,20.75,22.00,25371010
2160,,d,20081021,0.00,22.50,20.25,22.50,3505999
2160,,d,20081020,0.00,22.75,20.25,22.50,29000800
2160,,d,20081019,0.00,20.75,20.75,20.75,62398990
2160,,d,20081018,0.00,23.00,23.00,23.00,1010
2160,,d,20081016,0.00,25.50,21.00,25.50,19723223
2160,,d,20081015,0.00,23.25,23.25,23.25,277777
2160,,d,20080919,0.00,56.50,50.00,56.50,13707404
2160,,d,20080918,0.00,51.75,43.00,51.50,5000
2160,,d,20080917,0.00,47.25,47.25,47.25,500
2160,,d,20080916,0.00,43.00,43.00,43.00,500
2160,,d,20080915,0.00,41.25,33.75,39.25,7707145
2160,,d,20080914,0.00,45.50,37.50,37.50,2499553
2160,,d,20080913,0.00,50.50,41.50,41.50,1500
2160,,d,20080912,0.00,46.00,46.00,46.00,1350
2160,,d,20080911,0.00,45.00,42.00,42.00,6795
2160,,d,20080910,0.00,56.10,45.95,45.95,2010039
2160,,d,20080909,0.00,61.15,50.05,51.00,15595
2160,,d,20080827,0.00,55.60,51.00,55.60,1003765
2160,,d,20080826,0.00,50.60,42.00,50.60,448399
2160,,d,20080825,0.00,50.00,46.00,46.00,3484
2160,,d,20080823,0.00,49.50,45.00,49.50,5910
2160,,d,20080822,0.00,45.00,41.00,45.00,160463
2160,,d,20080821,0.00,46.00,42.00,42.00,1565
2160,,d,20080820,0.00,44.00,36.00,42.00,2105427
2160,,d,20080819,0.00,45.00,40.00,40.00,53705
2160,,d,20080818,0.00,44.00,40.00,44.00,197956
2160,,d,20080817,0.00,41.00,36.90,40.00,895348
2160,,d,20080816,0.00,49.10,40.20,41.00,366348
2160,,d,20080815,0.00,44.65,44.65,44.65,2158
2160,,d,20080814,0.00,49.60,49.60,49.60,413639
2160,,d,20080813,0.00,55.10,55.10,55.10,94985
2160,,d,20080812,0.00,61.20,61.20,61.20,19996
2160,,d,20080811,0.00,71.00,67.95,67.95,32998
2160,,d,20080809,0.00,75.50,75.50,75.50,500
2160,,d,20080807,0.00,69.50,69.50,69.50,500
2160,,d,20080803,0.00,77.25,63.25,63.25,103750
2160,,d,20080802,0.00,70.25,70.25,70.25,1000
2160,,d,20080731,0.00,78.00,71.00,78.00,10500
2160,,d,20080730,0.00,71.00,71.00,71.00,500
2160,,d,20080729,0.00,64.75,64.75,64.75,500
2160,,d,20080728,0.00,59.00,53.75,59.00,26000
2160,,d,20080727,0.00,53.75,49.00,53.75,23500
2160,,d,20080726,0.00,59.50,49.00,49.00,22722
2160,,d,20080713,0.00,54.25,49.50,54.25,10500
2160,,d,20080711,0.00,49.50,40.50,49.50,5350100
2160,,d,20080708,0.00,45.00,45.00,45.00,3000
2160,,d,20080707,0.00,55.00,50.00,50.00,1555
2160,,d,20080706,0.00,53.00,48.00,50.00,199953
2160,,d,20080705,0.00,53.25,48.00,53.00,193779
2160,,d,20080704,0.00,53.00,53.00,53.00,6111
2160,,d,20080703,0.00,58.75,58.75,58.75,500
2160,,d,20080702,0.00,53.50,53.50,53.50,1000
2160,,d,20080701,0.00,59.25,48.75,48.75,1611
2160,,d,20080630,0.00,54.00,54.00,54.00,40385
2160,,d,20080629,0.00,59.75,53.00,59.75,46077
2160,,d,20080628,0.00,58.75,58.75,58.75,201111
2160,,d,20080627,0.00,65.25,65.25,65.25,1000
2160,,d,20080626,0.00,59.50,54.00,59.50,1000
2160,,d,20080625,0.00,54.25,54.25,54.25,1000
2160,,d,20080624,0.00,60.25,49.75,49.75,1011954
2160,,d,20080623,0.00,67.25,55.25,55.25,9846
2160,,d,20080621,0.00,55.25,55.25,61.25,592
2160,,d,20080620,0.00,61.25,55.75,61.25,21000
2160,,d,20080618,0.00,55.75,51.50,55.75,16000
2160,,d,20080617,0.00,51.50,51.00,51.50,1171
2160,,d,20080616,0.00,47.00,47.00,47.00,1000
2160,,d,20080614,0.00,52.50,47.75,51.75,126715
2160,,d,20080613,0.00,47.75,47.75,47.75,50000
2160,,d,20080612,0.00,53.50,53.00,53.00,51000
2160,,d,20080611,0.00,59.25,48.75,48.75,2533478
2160,,d,20080609,0.00,54.00,49.75,54.00,253112
2160,,d,20080608,0.00,55.00,49.50,49.75,1664411
2160,,d,20080607,0.00,55.00,50.00,55.00,155500
2160,,d,20080606,0.00,52.25,51.00,51.00,109702
2160,,d,20080605,0.00,63.75,52.25,52.25,1590993
2160,,d,20080604,0.00,58.00,52.75,58.00,50030
2160,,d,20080603,0.00,52.75,43.50,52.75,3229080
2160,,d,20080601,0.00,48.00,39.75,48.00,1787057
2160,,d,20080531,0.00,44.00,36.00,44.00,633614
2160,,d,20080530,0.00,40.00,37.00,40.00,1254921
2160,,d,20080528,0.00,40.00,39.00,39.00,171913
2160,,d,20080527,0.00,40.00,40.00,40.00,500
2160,,d,20080526,0.00,38.75,31.75,38.00,97560
2160,,d,20080525,0.00,39.00,35.25,35.25,16744
2160,,d,20080524,0.00,42.50,35.00,39.00,94500
2160,,d,20080523,0.00,38.75,38.75,38.75,78250
2160,,d,20080522,0.00,43.00,43.00,43.00,10000
2160,,d,20080521,0.00,53.00,44.00,47.75,196648
2160,,d,20080520,0.00,54.00,48.75,48.75,77000
2160,,d,20080519,0.00,55.00,54.00,54.00,114100
2160,,d,20080518,0.00,58.75,54.00,58.75,99890
2160,,d,20080517,0.00,53.50,53.50,53.50,100000
2160,,d,20080516,0.00,48.75,48.75,48.75,688500
2160,,d,20080515,0.00,44.50,44.50,44.50,5000
2160,,d,20080514,0.00,40.50,40.50,40.50,10100
2160,,d,20080513,0.00,37.00,37.00,37.00,20300
2160,,d,20080512,0.00,33.75,33.75,33.75,10200
2160,,d,20080511,0.00,30.75,30.75,30.75,40300
2160,,d,20080510,0.00,30.75,28.00,28.00,3000
2160,,d,20080509,0.00,28.00,28.00,28.00,20000
2160,,d,20080505,0.00,30.00,30.00,30.00,8654
2160,,d,20080502,0.00,30.00,30.00,30.00,14630
2160,,d,20080501,0.00,30.00,30.00,30.00,6388
2160,,d,20080430,0.00,31.00,30.00,30.00,118181
2160,,d,20080429,0.00,30.00,30.00,30.00,9459
2160,,d,20080428,0.00,30.00,30.00,30.00,80195
2160,,d,20080427,0.00,30.00,27.00,30.00,25621
2160,,d,20080426,0.00,30.00,30.00,30.00,8781
2160,,d,20080424,0.00,30.00,29.00,30.00,15800
2160,,d,20080423,0.00,31.00,29.00,30.00,129690
2160,,d,20080422,0.00,32.00,29.00,29.00,192968
2160,,d,20080421,0.00,36.00,32.00,32.00,197520
2160,,d,20080420,0.00,35.00,34.00,35.00,80138
2160,,d,20080419,0.00,39.00,35.25,35.25,183033
2160,,d,20080418,0.00,39.00,35.00,39.00,539551
2160,,d,20080417,0.00,38.00,36.00,38.00,140154
2160,,d,20080416,0.00,39.00,38.00,38.00,96542
2160,,d,20080415,0.00,39.00,39.00,39.00,69296
2160,,d,20080413,0.00,39.75,32.75,39.75,27900
2160,,d,20080412,0.00,36.25,36.25,36.25,1000000
2160,,d,20080411,0.00,33.00,30.00,33.00,97471
2160,,d,20080410,0.00,31.75,29.00,30.00,260860
2160,,d,20080409,0.00,29.00,26.00,29.00,375451
2160,,d,20080408,0.00,28.00,28.00,28.00,57737
2160,,d,20080407,0.00,30.75,25.25,28.00,918929
2160,,d,20080406,0.00,28.00,28.00,28.00,295694
2160,,d,20080405,0.00,32.00,31.00,31.00,35595
2160,,d,20080404,0.00,32.00,32.00,32.00,3092
2160,,d,20080403,0.00,33.75,32.75,32.75,13031
2160,,d,20080402,0.00,33.75,33.00,33.75,1001000
2160,,d,20080401,0.00,30.75,25.50,30.75,160305
2160,,d,20080331,0.00,30.00,28.00,28.00,187836
2160,,d,20080330,0.00,31.00,28.75,30.75,438900
2160,,d,20080329,0.00,32.00,28.00,31.75,216515
2160,,d,20080328,0.00,30.25,26.75,29.25,981805
2160,,d,20080327,0.00,29.00,26.75,27.50,465700
2160,,d,20080326,0.00,27.75,26.25,27.75,1143333
2160,,d,20080325,0.00,29.00,24.00,29.00,1097683
2160,,d,20080324,0.00,28.00,26.50,26.50,593978
2160,,d,20080323,0.00,32.00,29.25,29.25,1197387
2160,,d,20080318,0.00,35.00,32.50,32.50,780414
2160,,d,20080317,0.00,44.00,36.00,36.00,1096310
2160,,d,20080316,0.00,40.00,33.50,40.00,522609
2160,,d,20080315,0.00,37.00,32.00,37.00,973308
2160,,d,20080314,0.00,34.00,31.75,34.00,598554
2160,,d,20080313,0.00,32.00,31.25,31.50,1460806
2160,,d,20080312,0.00,33.50,31.00,31.50,6351509
2160,,d,20080310,0.00,37.25,30.75,31.00,36340406
2160,,d,20080301,0.00,35.00,33.00,34.00,265189
2160,,d,20080229,0.00,35.00,33.00,35.00,450621
2160,,d,20080227,0.00,33.25,31.50,33.00,990091
2160,,d,20080226,0.00,34.00,31.75,34.00,738017
2160,,d,20080225,0.00,32.00,31.50,31.75,384023
2160,,d,20080224,0.00,33.00,30.25,31.00,506600
2160,,d,20080223,0.00,40.00,33.50,33.50,7024202
2160,,d,20080222,0.00,37.00,33.00,37.00,1984288
2160,,d,20080221,0.00,34.00,34.00,34.00,18580
2160,,d,20080220,0.00,34.00,33.00,34.00,392352
2160,,d,20080219,0.00,35.00,31.00,34.00,2860000
2160,,d,20080218,0.00,33.00,30.25,32.00,3591274
2160,,d,20080217,0.00,32.75,30.00,30.00,186360
2160,,d,20080216,0.00,32.75,31.00,32.75,121000
2160,,d,20080215,0.00,33.00,30.75,33.00,620986
2160,,d,20080214,0.00,34.00,30.75,34.00,216884
2160,,d,20080213,0.00,34.00,30.25,33.50,646671
2160,,d,20080212,0.00,33.75,31.50,31.50,279203
2160,,d,20080211,0.00,33.00,32.00,32.00,190543
2160,,d,20080210,0.00,33.00,32.00,33.00,182251
2160,,d,20080209,0.00,34.00,31.00,34.00,88725
2160,,d,20080208,0.00,34.00,32.50,32.50,72320
2160,,d,20080207,0.00,35.25,31.25,34.75,4066376
2160,,d,20080206,0.00,38.50,33.75,34.00,2132133
2160,,d,20080205,0.00,41.50,37.50,37.50,272362
2160,,d,20080204,0.00,41.50,34.00,41.50,164230
2160,,d,20080203,0.00,41.75,37.75,37.75,458550
2160,,d,20080202,0.00,50.75,41.75,41.75,400001
2160,,d,20080201,0.00,56.25,46.25,46.25,6321
2160,,d,20080131,0.00,51.25,42.25,51.25,1058758
2160,,d,20080130,0.00,46.75,45.75,46.75,222222
2160,,d,20080129,0.00,42.50,42.00,42.50,4075446
2160,,d,20080128,0.00,38.75,38.75,38.75,231663
2160,,d,20080127,0.00,44.00,36.00,43.00,557958
2170,,d,20120204,0.00,0.00,0.00,0.00,0
2170,,d,20120203,0.00,0.00,0.00,0.00,0
2170,,d,20120202,70.75,84.00,70.75,83.00,938792
2170,,d,20120201,70.50,78.50,70.50,78.50,940751
2170,,d,20120131,67.75,81.00,67.75,78.25,1242997
2170,,d,20120130,63.50,75.00,63.50,75.00,985645
2170,,d,20120129,58.25,70.75,58.25,70.50,1231813
2170,,d,20120128,58.25,65.50,54.00,64.50,1294696
2170,,d,20120127,52.50,59.75,52.25,59.75,1008079
2170,,d,20120126,51.75,58.00,51.75,58.00,841249
2170,,d,20120125,57.25,57.50,51.75,57.50,510160
2170,,d,20120124,50.75,57.25,50.75,57.25,836623
2170,,d,20120123,48.50,56.25,47.00,56.25,147474
2170,,d,20120122,42.10,51.25,42.10,51.25,56638
2170,,d,20120121,38.30,46.70,38.30,46.70,10444
2170,,d,20120120,38.50,42.50,38.50,42.50,9133
2170,,d,20120119,38.70,38.70,38.70,38.70,1111
2170,,d,20120118,31.20,35.20,31.20,35.20,284265
2170,,d,20120117,36.30,36.30,32.00,32.00,80524
2170,,d,20120116,33.00,33.00,33.00,33.00,590
2170,,d,20120115,30.00,30.00,30.00,30.00,217113
2170,,d,20120114,27.30,27.30,27.30,27.30,533492
2170,,d,20120113,24.90,24.90,24.90,24.90,394438
2170,,d,20120112,22.65,22.65,22.65,22.65,765
2170,,d,20120111,20.60,20.60,20.60,20.60,818
2170,,d,20120110,18.75,18.75,18.75,18.75,639801
2170,,d,20120109,0.00,0.00,0.00,0.00,0
2170,,d,20120108,17.15,17.15,17.05,17.05,607996
2170,,d,20120107,17.15,17.15,14.10,15.60,1346877
2170,,d,20120106,0.00,0.00,0.00,0.00,0
2170,,d,20120105,15.70,15.70,15.60,15.60,478103
2170,,d,20120104,15.75,15.75,13.45,14.20,171620
2170,,d,20120103,16.00,16.00,14.35,14.35,193665
2170,,d,20120102,17.75,17.75,14.55,14.55,319602
2170,,d,20120101,19.70,19.70,16.15,16.15,223982
2170,,d,20111231,17.95,17.95,17.95,17.95,1111
2170,,d,20111230,19.95,19.95,19.95,19.95,210098
2170,,d,20111229,22.15,22.15,18.15,18.15,281323
2170,,d,20111228,0.00,0.00,0.00,0.00,0
2170,,d,20111227,20.15,20.15,20.15,20.15,254212
2170,,d,20111226,20.20,20.20,16.65,18.35,289715
2170,,d,20111225,18.05,18.40,18.05,18.40,108739
2170,,d,20111224,20.05,20.05,16.45,16.45,726614
2170,,d,20111223,18.25,18.25,18.25,18.25,97212
2170,,d,20111222,16.60,17.70,16.60,16.60,62750
2170,,d,20111221,17.55,17.75,15.85,16.25,133412
2170,,d,20111220,17.55,18.00,17.50,17.50,71050
2170,,d,20111219,19.00,19.00,17.45,17.45,162272
2170,,d,20111218,17.60,19.15,17.50,17.50,196956
2170,,d,20111217,18.40,20.00,16.55,19.15,473171
2170,,d,20111216,0.00,0.00,0.00,0.00,0
2170,,d,20111215,20.55,21.40,17.65,18.20,135119
2170,,d,20111214,0.00,0.00,0.00,0.00,0
2170,,d,20111213,0.00,0.00,0.00,0.00,0
2170,,d,20111212,19.55,19.55,19.55,19.55,6474
2170,,d,20111211,19.50,19.50,19.50,19.50,50000
2170,,d,20111210,21.95,21.95,21.65,21.65,33623
2170,,d,20111209,20.70,20.80,20.70,20.80,63862
2170,,d,20111208,21.60,21.60,21.60,21.60,14103
2170,,d,20111207,25.70,25.70,23.80,23.80,100000
2170,,d,20111206,23.30,26.40,23.30,26.40,42306
2170,,d,20111205,21.25,24.55,21.25,24.55,42497
2170,,d,20111204,23.10,23.10,22.70,22.70,11018
2170,,d,20111203,23.35,23.35,23.35,23.35,11490
2170,,d,20111202,24.95,24.95,24.95,24.95,18533
2170,,d,20111201,24.65,24.65,24.65,24.65,999
2170,,d,20111130,26.00,28.00,25.30,25.30,144596
2170,,d,20111129,0.00,0.00,0.00,0.00,0
2170,,d,20111128,21.90,25.90,21.90,25.90,132315
2170,,d,20111127,0.00,0.00,0.00,0.00,0
2170,,d,20111126,23.80,23.80,23.80,23.80,15273
2170,,d,20111125,24.35,25.40,24.35,25.40,12821
2170,,d,20111124,26.50,26.50,26.50,26.50,1078
2170,,d,20111123,26.80,28.80,26.80,28.10,8561
2170,,d,20111122,29.80,32.40,27.90,29.50,46955
2170,,d,20111121,32.50,32.50,29.80,29.80,1609
2170,,d,20111120,32.40,32.50,29.80,32.50,16080
2170,,d,20111119,32.40,32.40,32.40,32.40,7551
2170,,d,20111118,34.90,34.90,32.50,33.60,8104
2170,,d,20111117,35.60,35.60,35.60,35.60,4083
2170,,d,20111116,33.50,33.50,33.00,33.00,4553
2170,,d,20111115,35.60,35.60,30.00,31.10,30527
2170,,d,20111114,37.00,37.00,31.70,33.20,62498
2170,,d,20111113,36.90,36.90,31.20,35.00,137273
2170,,d,20111112,34.30,34.30,34.30,34.30,3164
2170,,d,20111111,32.80,34.80,32.80,34.20,59418
2170,,d,20111110,31.70,31.70,31.70,31.70,68506
2170,,d,20111109,0.00,0.00,0.00,0.00,0
2170,,d,20111108,32.90,33.00,32.90,33.00,49977
2170,,d,20111107,36.20,36.40,36.20,36.40,125769
2170,,d,20111106,39.30,39.40,39.20,39.40,89712
2170,,d,20111105,0.00,0.00,0.00,0.00,0
2170,,d,20111104,41.50,42.70,41.50,42.70,49207
2170,,d,20111103,44.90,45.60,44.90,45.60,109291
2170,,d,20111102,48.80,48.80,22.85,48.80,77338
2170,,d,20111101,14.95,15.25,14.95,10.00,39134
2170,,d,20111031,16.30,16.30,16.30,16.30,55098
2170,,d,20111030,15.85,15.85,15.85,15.85,35771
2170,,d,20111029,15.65,15.65,13.50,15.50,414631
2170,,d,20111028,16.35,17.40,14.65,15.00,150101
2170,,d,20111027,16.10,18.90,16.05,16.05,169982
2170,,d,20111026,0.00,0.00,0.00,0.00,0
2170,,d,20111025,0.00,0.00,0.00,0.00,0
2170,,d,20111024,0.00,0.00,0.00,0.00,0
2170,,d,20111023,0.00,0.00,0.00,0.00,0
2170,,d,20111022,0.00,0.00,0.00,0.00,0
2170,,d,20111021,0.00,0.00,0.00,0.00,0
2170,,d,20111020,0.00,0.00,0.00,0.00,0
2170,,d,20111019,0.00,0.00,0.00,0.00,0
2170,,d,20111018,0.00,0.00,0.00,0.00,0
2170,,d,20111017,0.00,0.00,0.00,0.00,0
2170,,d,20111016,0.00,0.00,0.00,0.00,0
2170,,d,20111012,0.00,0.00,0.00,0.00,0
2170,,d,20101205,16.55,17.25,16.55,17.25,35000
2170,,d,20101204,15.60,16.30,15.50,16.30,50484
2170,,d,20101203,16.60,17.00,15.50,15.70,63000
2170,,d,20101202,17.20,17.20,17.20,17.20,1606
2170,,d,20101201,15.75,17.25,15.75,17.25,88566
2170,,d,20101123,15.90,17.25,14.15,16.50,291393
2170,,d,20101122,17.55,17.55,15.70,15.70,36110
2170,,d,20101121,17.00,17.00,17.00,17.00,29816
2170,,d,20101120,0.00,0.00,0.00,0.00,0
2170,,d,20101119,0.00,0.00,0.00,0.00,0
2170,,d,20101118,0.00,0.00,0.00,0.00,0
2170,,d,20101117,0.00,0.00,0.00,0.00,0
2170,,d,20101116,0.00,0.00,0.00,0.00,0
2170,,d,20101115,0.00,0.00,0.00,0.00,0
2170,,d,20101114,0.00,0.00,0.00,0.00,0
2170,,d,20101113,17.35,17.35,17.35,17.35,6170
2170,,d,20101112,16.60,17.35,16.60,17.05,11902
2170,,d,20101111,0.00,0.00,0.00,0.00,0
2170,,d,20101110,17.45,17.45,15.75,16.40,211110
2170,,d,20101109,0.00,0.00,0.00,0.00,0
2170,,d,20101108,14.15,16.00,14.15,16.00,114977
2170,,d,20101107,13.65,14.65,13.65,14.65,25484
2170,,d,20101106,0.00,0.00,0.00,0.00,0
2170,,d,20101105,0.00,0.00,0.00,0.00,0
2170,,d,20101104,14.95,14.95,14.90,14.95,12469
2170,,d,20101103,14.95,14.95,14.95,14.95,1050
2170,,d,20101102,13.90,14.60,13.50,14.55,62076
2170,,d,20101101,0.00,0.00,0.00,0.00,0
2170,,d,20101031,17.00,17.00,14.20,15.00,140102
2170,,d,20101030,14.55,15.75,13.90,15.75,74322
2170,,d,20101029,14.20,14.95,14.20,14.95,94761
2170,,d,20101028,13.30,14.15,13.30,14.15,50379
2170,,d,20101027,13.15,14.10,13.15,13.85,31105
2170,,d,20101026,13.90,14.40,13.90,14.25,51665
2170,,d,20101025,14.35,14.35,14.05,14.15,50000
2170,,d,20101024,13.70,14.55,13.70,14.55,26546
2170,,d,20101023,0.00,0.00,0.00,0.00,0
2170,,d,20101022,13.55,14.90,12.40,14.90,70920
2170,,d,20101021,14.55,15.30,13.05,13.55,27394
2170,,d,20101020,0.00,0.00,0.00,0.00,0
2170,,d,20101019,0.00,0.00,0.00,0.00,0
2170,,d,20101018,14.75,14.75,13.80,14.50,30000
2170,,d,20101017,13.00,14.75,13.00,14.75,39622
2170,,d,20101016,14.20,14.20,14.20,14.20,3977
2170,,d,20101015,15.20,15.20,13.85,14.05,11170
2170,,d,20101014,0.00,0.00,0.00,0.00,0
2170,,d,20101013,14.50,16.20,13.40,15.25,72598
2170,,d,20101012,13.20,14.80,13.20,14.80,74727
2170,,d,20101011,13.95,14.30,13.95,14.30,11206
2170,,d,20101010,0.00,0.00,0.00,0.00,0
2170,,d,20101009,15.20,15.20,15.20,0.00,1
2170,,d,20101008,12.75,15.40,12.75,15.30,21164
2170,,d,20101007,0.00,0.00,0.00,0.00,0
2170,,d,20101006,0.00,0.00,0.00,0.00,0
2170,,d,20101005,0.00,0.00,0.00,0.00,0
2170,,d,20101004,0.00,0.00,0.00,0.00,0
2170,,d,20101003,11.65,14.10,11.65,14.10,68754
2170,,d,20101002,13.55,13.85,12.90,12.90,26544
2170,,d,20101001,12.80,14.65,12.25,13.65,26492
2170,,d,20100930,13.50,13.50,13.50,0.00,1
2170,,d,20100929,0.00,0.00,0.00,0.00,0
2170,,d,20100928,12.55,15.20,12.55,13.55,11646
2170,,d,20100927,15.45,15.45,13.95,13.95,12962
2170,,d,20100926,0.00,0.00,0.00,0.00,0
2170,,d,20100925,14.00,14.00,14.00,0.00,2367
2170,,d,20100924,16.05,16.05,14.65,15.45,10444
2170,,d,20100923,0.00,0.00,0.00,0.00,0
2170,,d,20100922,0.00,0.00,0.00,0.00,0
2170,,d,20100921,16.00,16.75,16.00,16.10,4999109
2170,,d,20100920,15.15,15.15,13.85,15.25,6375
2170,,d,20100919,0.00,0.00,0.00,0.00,0
2170,,d,20100918,13.85,15.25,13.30,15.25,29500
2170,,d,20100917,15.05,15.05,13.75,13.95,65300
2170,,d,20100916,0.00,0.00,0.00,0.00,0
2170,,d,20100915,0.00,0.00,0.00,0.00,0
2170,,d,20100914,0.00,0.00,0.00,0.00,0
2170,,d,20100913,15.05,15.15,15.05,15.15,1327
2170,,d,20100912,0.00,0.00,0.00,0.00,0
2170,,d,20100911,0.00,0.00,0.00,0.00,0
2170,,d,20100910,0.00,0.00,0.00,0.00,0
2170,,d,20100909,0.00,0.00,0.00,0.00,0
2170,,d,20100908,14.00,14.00,12.60,13.95,1021697
2170,,d,20100907,13.65,14.00,12.45,14.00,17049
2170,,d,20100906,13.65,13.80,12.45,13.80,32293
2170,,d,20100905,0.00,0.00,0.00,0.00,0
2170,,d,20100904,11.65,13.70,11.65,13.70,42282
2170,,d,20100903,13.65,13.65,12.50,12.50,191270
2170,,d,20100902,13.50,13.60,11.95,13.60,391487
2170,,d,20100901,0.00,0.00,0.00,0.00,0
2170,,d,20100831,0.00,0.00,0.00,0.00,0
2170,,d,20100830,12.75,13.25,12.75,13.20,28608
2170,,d,20100829,0.00,0.00,0.00,0.00,0
2170,,d,20100828,0.00,0.00,0.00,0.00,0
2170,,d,20100827,0.00,0.00,0.00,0.00,0
2170,,d,20100826,13.65,14.00,13.65,14.00,6555
2170,,d,20100825,0.00,0.00,0.00,0.00,0
2170,,d,20100824,15.55,15.55,14.40,14.60,12328
2170,,d,20100823,16.55,16.55,15.80,15.80,212271
2170,,d,20100822,18.70,18.70,17.55,17.55,894401
2170,,d,20100821,20.15,20.40,19.50,19.50,15012
2170,,d,20100820,0.00,0.00,0.00,0.00,0
2170,,d,20100819,19.35,21.45,18.35,21.45,26955
2170,,d,20100818,19.15,19.50,16.05,19.50,20813
2170,,d,20100817,0.00,0.00,0.00,0.00,0
2170,,d,20100816,17.75,17.75,17.75,17.75,2468
2170,,d,20100815,0.00,0.00,0.00,0.00,0
2170,,d,20100814,18.40,18.40,17.80,17.80,202020
2170,,d,20100813,17.15,17.15,17.05,17.15,21684
2170,,d,20100812,0.00,0.00,0.00,16.65,0
2170,,d,20100811,17.75,17.75,16.65,16.65,495749
2170,,d,20100810,18.00,18.55,18.00,18.50,5000
2170,,d,20100809,17.70,19.45,16.05,17.90,820931
2170,,d,20100808,16.75,17.95,16.75,17.70,16626
2170,,d,20100807,20.40,20.40,16.70,16.70,35378
2170,,d,20100806,18.55,19.00,18.55,18.55,1550000
2170,,d,20100805,16.90,20.60,16.90,20.60,1059364
2170,,d,20100804,17.20,18.75,15.35,18.75,4715244
2170,,d,20100803,0.00,0.00,0.00,17.05,0
2170,,d,20100802,15.35,17.05,14.55,17.05,87557
2170,,d,20100801,17.95,83.50,15.55,15.55,635694
2170,,d,20100731,15.65,17.30,15.65,17.25,27584
2170,,d,20100730,15.80,17.35,15.30,17.35,361881
2170,,d,20100729,15.50,17.00,14.45,17.00,36033
2170,,d,20100728,17.05,17.05,15.60,16.05,27147
2170,,d,20100727,15.05,17.30,14.90,17.30,775088
2170,,d,20100726,15.75,16.55,14.20,16.55,65111
2170,,d,20100725,17.45,17.45,15.75,15.75,20514
2170,,d,20100724,17.45,17.50,15.75,17.50,111247
2170,,d,20100723,18.00,18.05,16.20,17.50,63630
2170,,d,20100722,17.00,18.05,15.55,18.00,1874013
2170,,d,20100721,16.70,17.25,15.35,17.10,4376586
2170,,d,20100720,16.75,16.80,15.20,16.80,28220
2170,,d,20100719,16.50,16.80,14.15,16.80,125006
2170,,d,20100718,15.70,15.70,15.70,15.70,54515
2170,,d,20100717,17.10,17.45,15.90,17.45,82050
2170,,d,20100716,17.00,18.65,17.00,17.45,892898
2170,,d,20100715,17.00,17.00,15.30,17.00,61279
2170,,d,20100714,18.05,18.05,14.95,17.00,53266
2170,,d,20100713,15.70,16.60,14.10,16.60,235630
2170,,d,20100712,15.60,15.65,14.10,15.65,46240
2170,,d,20100711,15.50,15.60,14.00,15.60,50454
2170,,d,20100710,14.00,15.45,14.00,15.45,51752
2170,,d,20100709,15.00,15.75,13.90,15.10,43237
2170,,d,20100708,14.65,16.90,14.65,15.10,366442
2170,,d,20100707,14.40,16.15,14.00,15.40,62362
2170,,d,20100706,14.90,14.90,14.00,14.70,80575
2170,,d,20100705,15.30,15.30,15.30,15.30,99850
2170,,d,20100704,15.85,17.25,14.35,17.00,184052
2170,,d,20100703,15.80,15.90,14.55,15.90,96565
2170,,d,20100702,15.00,16.65,13.85,15.80,5813712
2170,,d,20100701,13.50,15.35,13.50,15.35,5580303
2170,,d,20100630,13.25,14.80,13.25,14.80,3615046
2170,,d,20100629,13.90,14.50,13.90,14.50,3105699
2170,,d,20100628,15.60,15.60,13.50,15.25,8150972
2170,,d,20100627,13.50,14.70,13.00,14.45,4354992
2170,,d,20100626,13.75,13.75,13.45,13.45,910375
2170,,d,20100624,13.50,13.85,13.25,13.85,769888
2170,,d,20100623,14.90,15.85,13.50,14.65,6331899
2170,,d,20100622,13.80,15.00,12.80,15.00,5370194
2170,,d,20100621,12.15,14.15,11.90,14.15,2182014
2170,,d,20100620,12.10,13.05,10.80,13.05,11790969
2170,,d,20100619,12.00,12.00,12.00,12.00,199796
2170,,d,20100618,12.50,13.05,10.85,10.85,3473920
2170,,d,20100617,12.05,12.30,11.00,12.05,3095230
2170,,d,20100616,12.25,12.65,11.20,11.20,5963090
2170,,d,20100615,12.90,13.95,11.65,12.40,5472411
2170,,d,20100614,12.80,15.45,12.65,12.85,4942242
2170,,d,20100613,12.35,14.05,12.35,14.05,18360076
2170,,d,20100612,12.65,12.90,11.20,12.90,2421772
2170,,d,20100611,12.30,12.70,12.30,12.30,2992132
2170,,d,20100610,12.05,12.30,12.05,12.30,9070876
2170,,d,20100609,12.10,12.30,11.20,11.20,6323537
2170,,d,20100608,12.40,12.60,11.20,11.20,1708297
2170,,d,20100607,12.45,12.60,12.00,12.45,835382
2170,,d,20100606,12.60,12.65,12.50,12.50,64474
2170,,d,20100601,13.00,15.40,12.60,12.60,959948
2170,,d,20100531,13.10,14.00,11.80,14.00,11070002
2170,,d,20100530,13.10,16.00,13.10,13.10,19952523
2170,,d,20100528,14.55,17.75,14.55,14.55,4129571
2170,,d,20100527,17.00,19.70,16.15,16.15,2367075
2170,,d,20100526,16.80,17.95,15.75,17.95,264551
2170,,d,20100524,17.40,17.40,17.40,17.40,417167
2170,,d,20100523,21.45,21.45,19.30,19.30,456867
2170,,d,20100522,22.85,25.00,20.70,21.45,272771
2170,,d,20100521,23.00,23.00,22.90,22.90,37286
2170,,d,20100520,25.20,25.40,22.80,25.40,83518
2170,,d,20100518,23.30,25.30,20.85,25.30,119605
2170,,d,20100517,24.00,25.00,23.15,23.15,64429
2170,,d,20100516,25.20,25.70,22.70,25.70,421150
2170,,d,20100515,28.00,30.70,25.20,25.20,94004
2170,,d,20100514,27.90,30.60,25.20,28.00,261567
2170,,d,20100513,25.30,27.90,22.90,27.90,382731
2170,,d,20100512,31.00,31.00,25.40,25.40,110000
2170,,d,20100511,28.20,28.20,28.20,28.20,2000
2170,,d,20100510,23.40,25.70,21.10,25.70,385636
2170,,d,20100509,26.00,26.00,23.40,23.40,109260
2170,,d,20100507,23.00,26.00,21.45,26.00,254181
2170,,d,20100506,26.30,26.30,23.80,23.80,109087
2170,,d,20100504,24.60,26.40,22.50,26.40,339059
2170,,d,20100503,23.35,25.00,20.65,25.00,294411
2170,,d,20100502,26.50,26.50,22.90,22.90,352190
2170,,d,20100501,25.60,25.60,21.90,25.40,1024372
2170,,d,20100430,24.40,25.10,24.30,24.30,348541
2170,,d,20100429,27.00,27.00,27.00,27.00,20000
2170,,d,20100428,23.00,25.40,22.65,25.40,521000
2170,,d,20100427,20.75,24.40,20.75,23.10,478100
2170,,d,20100426,20.45,22.30,20.15,22.20,602963
2170,,d,20100425,20.50,22.30,18.35,20.30,990830
2170,,d,20100424,22.60,24.85,20.35,20.35,743289
2170,,d,20100423,24.25,24.85,22.60,22.60,649598
2170,,d,20100422,25.10,26.20,22.00,25.10,768881
2170,,d,20100421,22.30,24.40,21.50,24.40,489578
2170,,d,20100420,19.00,22.45,19.00,22.45,8654641
2170,,d,20100419,22.30,22.30,20.45,20.45,212072
2170,,d,20100418,17.75,20.30,17.75,20.30,8098362
2170,,d,20100417,17.60,19.60,17.60,19.60,5722043
2170,,d,20100416,17.25,20.90,17.25,19.45,8238928
2170,,d,20100415,20.20,22.50,18.50,19.00,460490
2170,,d,20100414,19.35,20.50,19.35,20.50,203873
2170,,d,20100413,21.20,21.30,21.20,21.30,397063
2170,,d,20100412,21.50,25.30,21.10,21.65,280654
2170,,d,20100411,23.25,23.35,23.25,23.35,224781
2170,,d,20100410,24.60,24.65,24.60,24.65,246908
2170,,d,20100409,27.30,27.30,24.75,24.75,321633
2170,,d,20100408,27.00,29.70,27.00,27.00,703714
2170,,d,20100407,30.00,30.10,30.00,30.00,388037
2170,,d,20100406,33.40,40.30,33.30,33.30,701399
2170,,d,20100405,36.90,37.00,33.40,37.00,320376
2170,,d,20100404,35.10,38.50,31.60,37.10,607923
2170,,d,20100403,33.00,38.00,31.20,35.10,565195
2170,,d,20100402,30.00,34.60,29.90,34.60,624578
2170,,d,20100401,31.50,31.50,31.50,31.50,347090
2170,,d,20100331,34.60,38.10,31.30,34.90,111666
2170,,d,20100330,35.00,38.50,31.60,34.70,387437
2170,,d,20100329,34.30,35.80,30.60,35.00,69900
2170,,d,20100328,30.60,33.80,30.00,33.80,33379
2170,,d,20100327,28.00,30.90,25.30,30.90,173070
2170,,d,20100326,23.50,28.10,23.05,28.10,4910475
2170,,d,20100325,25.60,25.60,25.60,25.60,599462
2170,,d,20100324,27.30,33.20,27.30,28.40,361488
2170,,d,20100323,25.10,30.40,25.10,30.30,4265
2170,,d,20100322,23.70,28.90,23.70,27.70,330000
2170,,d,20100321,24.55,26.80,24.55,26.30,70892
2170,,d,20100320,24.40,24.40,24.40,24.40,8677
2170,,d,20100319,22.95,27.00,22.95,27.00,112516
2170,,d,20100318,23.45,24.85,23.45,24.75,19513
2170,,d,20100317,26.00,26.00,23.40,23.40,24308
2170,,d,20100316,23.75,26.00,23.75,26.00,47010
2170,,d,20100315,26.90,28.70,23.70,23.70,64715
2170,,d,20100314,24.95,27.20,22.45,26.30,600000
2170,,d,20100311,22.45,24.60,20.25,24.60,58179
2170,,d,20100310,25.50,27.30,22.40,22.40,496654
2170,,d,20100309,24.05,24.90,23.70,24.85,12907
2170,,d,20100308,24.15,26.20,24.15,26.20,15162
2170,,d,20100307,31.20,31.20,26.80,26.80,201917
2170,,d,20100306,26.30,28.40,26.30,28.40,31883
2170,,d,20100304,23.65,25.90,21.25,25.90,52103
2170,,d,20100303,25.90,25.90,23.55,23.55,17348
2170,,d,20100302,28.10,28.10,25.60,25.90,106877
2170,,d,20100301,28.40,28.40,28.40,28.40,119046
2170,,d,20100228,23.45,25.90,21.20,25.90,1392367
2170,,d,20100227,23.20,25.70,21.10,23.55,105444
2170,,d,20100226,25.50,27.50,22.50,23.45,329344
2170,,d,20100225,23.00,25.00,23.00,25.00,156443
2170,,d,20100224,22.75,22.75,22.75,22.75,409429
2170,,d,20100223,18.70,20.70,17.40,20.70,26201
2170,,d,20100222,18.85,18.85,15.65,18.85,3493225
2170,,d,20100220,29.60,35.80,29.60,17.15,120594
2170,,d,20100219,29.10,34.80,29.10,32.60,634027
2170,,d,20100218,30.00,31.70,27.00,31.70,856640
2170,,d,20100217,27.90,30.70,27.90,28.90,401042
2170,,d,20100216,26.00,28.40,26.00,28.00,845740
2170,,d,20100215,26.30,28.70,23.95,25.90,406727
2170,,d,20100214,23.70,26.10,23.70,26.10,545790
2170,,d,20100213,22.95,24.55,20.85,23.80,761403
2170,,d,20100212,25.20,26.40,21.85,22.85,674970
2170,,d,20100211,24.00,24.50,23.00,24.05,420173
2170,,d,20100210,22.80,22.80,20.90,22.30,103822
2170,,d,20100209,20.75,20.75,20.75,20.75,20165
2170,,d,20100206,0.00,0.00,0.00,18.90,0
2170,,d,20100107,0.00,0.00,0.00,18.90,0
2170,,d,20100106,0.00,18.95,18.70,18.90,55159
2170,,d,20100105,0.00,18.80,18.60,18.80,10670
2170,,d,20100104,0.00,18.60,18.55,18.55,2000
2170,,d,20100103,0.00,18.60,18.30,18.60,31000
2170,,d,20100102,0.00,18.90,17.95,18.15,83465
2170,,d,20100101,0.00,18.60,18.30,18.30,50812
2170,,d,20091231,0.00,18.60,18.10,18.60,23040
2170,,d,20091230,0.00,19.00,17.40,18.15,6134
2170,,d,20091229,0.00,18.90,17.20,18.90,81005
2170,,d,20091228,0.00,17.80,17.70,17.70,50000
2170,,d,20091227,0.00,17.85,17.00,17.85,76419
2170,,d,20091226,0.00,17.60,17.60,17.60,1322
2170,,d,20091225,0.00,19.05,17.85,17.85,176526
2170,,d,20091224,0.00,17.95,16.55,17.95,51325
2170,,d,20091223,0.00,18.15,16.65,16.50,3841
2170,,d,20091222,0.00,16.50,16.50,16.50,4215
2170,,d,20091221,0.00,16.55,16.45,16.55,363226
2170,,d,20091220,0.00,22.25,18.25,18.25,244879
2170,,d,20091219,0.00,20.25,20.05,20.25,795936
2170,,d,20091218,0.00,24.50,22.05,22.25,5851
2170,,d,20091217,0.00,26.50,22.10,24.50,31162
2170,,d,20091216,0.00,24.10,23.75,24.10,11609
2170,,d,20091215,0.00,24.00,23.50,24.00,60064
2170,,d,20091214,0.00,24.95,23.75,23.75,9737
2170,,d,20091213,0.00,23.85,23.15,23.85,118631
2170,,d,20091212,0.00,24.05,21.65,24.05,65694
2170,,d,20091211,0.00,24.40,23.00,24.05,13638
2170,,d,20091210,0.00,27.20,23.15,23.20,3938
2170,,d,20091209,0.00,24.95,24.85,24.85,222836
2170,,d,20091208,0.00,25.00,21.40,25.00,14821
2170,,d,20091207,0.00,27.60,22.75,22.75,62262
2170,,d,20091206,0.00,28.00,25.20,25.20,194973
2170,,d,20091205,0.00,28.00,28.00,28.00,5391
2170,,d,20091204,0.00,29.00,26.75,28.00,643994
2170,,d,20091203,0.00,28.25,27.25,29.50,750
2170,,d,20091202,0.00,29.50,25.00,29.50,52943
2170,,d,20091201,0.00,27.00,27.00,27.00,3000
2170,,d,20091130,0.00,26.25,23.00,26.25,20153
2170,,d,20091129,0.00,24.00,23.00,24.00,2391
2170,,d,20091128,0.00,24.00,24.00,24.00,1850
2170,,d,20091127,0.00,0.00,0.00,24.00,0
2170,,d,20091126,0.00,0.00,0.00,24.00,0
2170,,d,20091125,0.00,24.00,24.00,24.00,1630
2170,,d,20091124,0.00,24.00,24.00,24.00,1671
2170,,d,20091123,0.00,24.00,24.00,24.00,8313
2170,,d,20091122,0.00,24.00,24.00,24.00,5273
2170,,d,20091121,0.00,24.00,24.00,24.00,7184
2170,,d,20091120,0.00,24.00,24.00,24.00,15900
2170,,d,20091119,0.00,0.00,0.00,24.00,0
2170,,d,20091118,0.00,24.00,24.00,24.00,4970
2170,,d,20091116,0.00,24.00,24.00,24.00,9674
2170,,d,20091115,0.00,24.00,24.00,24.00,2781
2170,,d,20091114,0.00,24.00,24.00,24.00,7769
2170,,d,20091113,0.00,24.00,24.00,24.00,6926
2170,,d,20091112,0.00,24.00,24.00,24.00,8918
2170,,d,20091111,0.00,24.00,24.00,24.00,5854
2170,,d,20091110,0.00,24.00,24.00,24.00,1515
2170,,d,20091109,0.00,24.00,24.00,24.00,3146
2170,,d,20091108,0.00,24.00,24.00,24.00,4762
2170,,d,20091107,0.00,24.00,24.00,24.00,1600
2170,,d,20091106,0.00,24.00,24.00,24.00,4146
2170,,d,20091105,0.00,24.00,24.00,24.00,2127
2170,,d,20091104,0.00,24.00,23.00,24.00,4296
2170,,d,20091103,0.00,24.00,24.00,24.00,12884
2170,,d,20091102,0.00,24.00,24.00,24.00,24455
2170,,d,20091101,0.00,24.00,24.00,24.00,10910
2170,,d,20091031,0.00,24.00,24.00,24.00,2303
2170,,d,20091030,0.00,24.00,24.00,24.00,6525
2170,,d,20091029,0.00,0.00,0.00,24.00,0
2170,,d,20091028,0.00,24.00,24.00,24.00,47451
2170,,d,20091027,0.00,25.00,24.00,24.00,4570
2170,,d,20091026,0.00,25.00,25.00,25.00,10039
2170,,d,20091025,0.00,25.00,25.00,25.00,151592
2170,,d,20091024,0.00,25.00,25.00,25.00,82528
2170,,d,20091023,0.00,25.00,25.00,25.00,11805
2170,,d,20091022,0.00,25.00,25.00,25.00,50081
2170,,d,20091021,0.00,25.00,23.00,25.00,63367
2170,,d,20091020,0.00,25.75,23.00,25.00,204918
2170,,d,20091019,0.00,24.00,22.00,24.00,276798
2170,,d,20091018,0.00,22.00,22.00,22.00,7830
2170,,d,20091017,0.00,22.00,22.00,22.00,2993
2170,,d,20091016,0.00,0.00,0.00,22.00,0
2170,,d,20091015,0.00,0.00,0.00,22.00,0
2170,,d,20091014,0.00,0.00,0.00,22.00,0
2170,,d,20091013,0.00,0.00,0.00,22.00,0
2170,,d,20091012,0.00,0.00,0.00,22.00,0
2170,,d,20091011,0.00,0.00,0.00,22.00,0
2170,,d,20091010,0.00,0.00,0.00,22.00,0
2170,,d,20091009,0.00,0.00,0.00,22.00,0
2170,,d,20090501,0.00,0.00,0.00,22.00,0
2170,,d,20090424,0.00,0.00,0.00,22.00,0
2170,,d,20090423,0.00,22.00,20.00,22.00,190220
2170,,d,20090422,0.00,21.50,19.00,20.00,83225
2170,,d,20090420,0.00,19.75,19.75,19.75,39621
2170,,d,20090419,0.00,18.00,18.00,18.00,1000
2170,,d,20090418,0.00,19.75,18.00,19.75,12637
2170,,d,20090417,0.00,20.00,18.00,18.00,308302
2170,,d,20090416,0.00,20.00,20.00,20.00,898303
2170,,d,20090415,0.00,20.00,20.00,20.00,1887
2170,,d,20090414,0.00,19.50,19.50,19.50,1135
2170,,d,20090413,0.00,17.75,17.75,17.75,15000
2170,,d,20090412,0.00,19.00,16.25,16.25,21193
2170,,d,20090411,0.00,20.00,18.00,18.00,2084
2170,,d,20090404,0.00,22.00,20.00,20.00,23275
2170,,d,20090403,0.00,22.50,22.00,22.00,995918
2170,,d,20090402,0.00,23.00,22.50,22.50,2000000
2170,,d,20090401,0.00,25.00,23.00,25.00,8351
2170,,d,20090331,0.00,23.00,23.00,23.00,2580
2170,,d,20090330,0.00,25.00,25.00,23.00,1050
2170,,d,20090329,0.00,23.00,21.00,23.00,8256
2170,,d,20090328,0.00,21.00,20.00,21.00,10620
2170,,d,20090327,0.00,20.50,20.50,20.50,151
2170,,d,20090326,0.00,24.00,20.50,20.50,2433330
2170,,d,20090325,0.00,25.00,22.75,22.75,170321
2170,,d,20090324,0.00,26.00,25.25,25.25,281716
2170,,d,20090323,0.00,27.90,27.90,27.90,21000
2170,,d,20090322,0.00,25.40,23.00,25.40,4360
2170,,d,20090321,0.00,23.10,21.00,23.10,102761
2170,,d,20090320,0.00,21.05,18.90,21.00,619888
2170,,d,20090319,0.00,21.00,21.00,21.00,550532
2170,,d,20090318,0.00,23.00,20.70,21.00,177559
2170,,d,20090317,0.00,23.00,21.90,23.00,28466
2170,,d,20090316,0.00,22.00,19.80,22.00,106454
2170,,d,20090315,0.00,23.00,21.90,22.00,26716
2170,,d,20090314,0.00,23.00,19.45,23.00,42423
2170,,d,20090313,0.00,24.00,21.60,21.60,196324
2170,,d,20090312,0.00,24.00,24.00,24.00,5711
2170,,d,20090311,0.00,24.20,24.20,24.20,4467711
2170,,d,20090310,0.00,26.80,22.00,26.80,2014661
2170,,d,20090309,0.00,26.00,23.40,24.40,17244
2170,,d,20090308,0.00,26.25,21.55,26.00,10674591
2170,,d,20090307,0.00,26.00,23.90,23.90,37733
2170,,d,20090306,0.00,26.00,23.40,26.00,938868
2170,,d,20090305,0.00,26.00,26.00,26.00,1674465
2170,,d,20090304,0.00,26.00,21.60,26.00,3901462
2170,,d,20090303,0.00,26.50,23.00,24.00,30644
2170,,d,20090302,0.00,24.15,20.00,24.15,110354
2170,,d,20090301,0.00,24.75,22.00,22.00,47619
2170,,d,20090228,0.00,25.00,22.50,22.50,132857
2170,,d,20090227,0.00,25.00,24.00,25.00,33393
2170,,d,20090226,0.00,25.00,25.00,25.00,27545
2170,,d,20090224,0.00,25.10,22.00,25.10,3724652
2170,,d,20090223,0.00,23.00,22.00,22.90,21313
2170,,d,20090222,0.00,26.00,23.40,23.90,4157780
2170,,d,20090221,0.00,29.15,23.90,26.00,2310562
2170,,d,20090220,0.00,26.55,21.75,26.55,25288
2170,,d,20090219,0.00,24.15,20.00,24.15,101000
2170,,d,20090218,0.00,22.00,20.00,22.00,106545
2170,,d,20090217,0.00,22.00,20.00,20.00,8193925
2170,,d,20090216,0.00,23.10,18.90,20.00,5996699
2170,,d,20090215,0.00,22.10,18.60,21.00,1520497
2170,,d,20090214,0.00,22.00,20.10,20.10,72531
2170,,d,20090213,0.00,22.00,19.00,20.00,239773
2170,,d,20090208,0.00,20.85,20.85,20.85,12546
2170,,d,20090207,0.00,20.85,20.85,20.85,11111
2170,,d,20090206,0.00,19.00,19.00,19.00,14103
2170,,d,20090205,0.00,21.00,19.00,19.00,18893
2170,,d,20090204,0.00,22.00,19.80,19.80,211677
2170,,d,20090202,0.00,24.00,22.00,22.00,143845
2170,,d,20090201,0.00,22.00,22.00,22.00,12889
2170,,d,20090131,0.00,22.00,22.00,22.00,7039
2170,,d,20090130,0.00,22.00,22.00,22.00,5225
2170,,d,20090129,0.00,22.00,22.00,22.00,251
2170,,d,20090128,0.00,22.00,22.00,22.00,25679
2170,,d,20090127,0.00,22.00,22.00,22.00,4834
2170,,d,20090126,0.00,22.00,22.00,22.00,152641
2170,,d,20090125,0.00,22.00,21.00,22.00,194670
2170,,d,20090124,0.00,21.00,21.00,21.00,79752
2170,,d,20090123,0.00,21.00,21.00,21.00,23655
2170,,d,20090119,0.00,21.00,21.00,21.00,8892
2170,,d,20090118,0.00,21.00,21.00,21.00,9634
2170,,d,20090117,0.00,21.00,21.00,21.00,28547
2170,,d,20090116,0.00,21.00,21.00,21.00,58639
2170,,d,20090115,0.00,21.00,21.00,21.00,13045
2170,,d,20090111,0.00,24.00,24.00,24.00,152244
2170,,d,20090110,0.00,24.00,23.00,24.00,234664
2170,,d,20090109,0.00,24.15,22.00,24.15,114754
2170,,d,20090108,0.00,22.00,20.00,22.00,43752
2170,,d,20090107,0.00,20.00,20.00,20.00,20000
2170,,d,20090103,0.00,24.15,19.80,24.15,7786472
2170,,d,20090102,0.00,22.00,18.00,22.00,5542619
2170,,d,20090101,0.00,20.00,18.00,20.00,57174
2170,,d,20081231,0.00,20.00,18.00,19.00,12298
2170,,d,20081229,0.00,20.00,20.00,20.00,17892
2170,,d,20081228,0.00,20.00,17.10,20.00,2607555
2170,,d,20081227,0.00,19.00,17.00,19.00,87256
2170,,d,20081226,0.00,20.85,18.00,18.00,1375088
2170,,d,20081225,0.00,19.00,17.00,19.00,21222
2170,,d,20081224,0.00,18.00,17.00,18.00,88392
2170,,d,20081223,0.00,20.00,18.00,18.00,143107
2170,,d,20081222,0.00,20.00,18.00,20.00,25303
2170,,d,20081221,0.00,20.00,18.00,20.00,46029
2170,,d,20081220,0.00,20.00,17.85,20.00,52342
2170,,d,20081219,0.00,24.00,19.80,19.80,2000
2170,,d,20081218,0.00,22.00,18.00,22.00,531854
2170,,d,20081217,0.00,20.00,20.00,20.00,4058
2170,,d,20081215,0.00,20.00,19.00,20.00,12835
2170,,d,20081214,0.00,20.40,20.00,20.50,1725
2170,,d,20081213,0.00,22.00,19.00,20.50,14013
2170,,d,20081212,0.00,20.25,18.00,20.25,24635
2170,,d,20081208,0.00,19.25,19.25,19.25,1000000
2170,,d,20081207,0.00,17.50,15.00,17.50,2156490
2170,,d,20081206,0.00,17.80,15.00,16.00,162604
2170,,d,20081205,0.00,19.00,16.20,16.20,17101397
2170,,d,20081204,0.00,18.00,17.00,18.00,365514
2170,,d,20081203,0.00,18.00,16.20,18.00,419355
2170,,d,20081202,0.00,18.00,16.15,18.00,38397
2170,,d,20081201,0.00,17.85,17.85,17.85,26444
2170,,d,20081130,0.00,24.15,19.80,19.80,11257
2170,,d,20081129,0.00,22.00,22.00,22.00,1000
2170,,d,20081128,0.00,20.65,20.00,20.00,921195
2170,,d,20081127,0.00,18.80,18.80,18.80,1000
2170,,d,20081126,0.00,17.10,17.10,17.10,2002000
2170,,d,20081125,0.00,15.55,15.55,15.55,101000
2170,,d,20081124,0.00,17.25,17.25,17.25,200000
2170,,d,20081123,0.00,19.15,15.75,19.15,14186317
2170,,d,20081122,0.00,17.45,17.45,17.45,1000
2170,,d,20081121,0.00,15.90,15.90,15.90,1000
2170,,d,20081120,0.00,14.50,13.00,14.50,23696
2170,,d,20081119,0.00,16.10,13.20,13.20,22440989
2170,,d,20081118,0.00,14.65,14.65,14.65,1100
2170,,d,20081117,0.00,16.25,16.25,16.25,33600
2170,,d,20081116,0.00,18.00,18.00,18.00,14000
2170,,d,20081115,0.00,20.00,20.00,20.00,5940000
2170,,d,20081113,0.00,22.00,11.00,22.00,5943000
2170,,d,20081111,0.00,12.00,12.00,12.00,2002000
2170,,d,20081109,0.00,11.00,11.00,11.00,3000
2170,,d,20081105,0.00,18.50,15.50,16.00,13077500
2170,,d,20081104,0.00,19.75,16.25,17.00,11237795
2170,,d,20081103,0.00,22.00,18.00,18.00,5055300
2170,,d,20081031,0.00,20.75,18.00,20.00,244142
2170,,d,20081030,0.00,20.00,18.00,20.00,576694
2170,,d,20081029,0.00,20.00,19.00,20.00,63785
2170,,d,20081028,0.00,20.00,20.00,20.00,1000
2170,,d,20081027,0.00,19.00,19.00,19.00,363581
2170,,d,20081026,0.00,20.25,20.25,20.25,129623
2170,,d,20081025,0.00,22.25,19.50,22.25,50675
2170,,d,20081023,0.00,20.50,20.50,20.50,1000
2170,,d,20081022,0.00,22.75,18.75,22.75,22485100
2170,,d,20081018,0.00,25.25,20.75,20.75,316597
2170,,d,20081017,0.00,24.75,22.50,23.00,37400
2170,,d,20081016,0.00,24.75,24.75,24.75,5300
2170,,d,20081015,0.00,24.75,23.25,24.75,1384215
2170,,d,20081014,0.00,25.75,25.75,25.75,206959
2170,,d,20081012,0.00,28.50,28.50,28.50,323023
2170,,d,20081011,0.00,31.50,26.00,31.50,257650
2170,,d,20081010,0.00,28.75,28.75,28.75,45005
2170,,d,20081009,0.00,31.75,30.50,31.75,152000
2170,,d,20081008,0.00,35.75,29.25,29.25,10493558
2170,,d,20081007,0.00,32.50,29.25,32.50,2000
2170,,d,20081006,0.00,34.00,32.50,32.50,81799
2170,,d,20081005,0.00,37.25,30.75,36.00,14323163
2170,,d,20081004,0.00,35.00,34.00,34.00,87689
2170,,d,20080929,0.00,36.50,36.50,36.50,288800
2170,,d,20080928,0.00,40.50,33.50,40.50,7599614
2170,,d,20080927,0.00,37.00,30.50,37.00,6971758
2170,,d,20080926,0.00,33.75,29.75,33.75,3365000
2170,,d,20080925,0.00,30.75,27.25,30.75,1242337
2170,,d,20080924,0.00,28.75,28.00,28.00,170864
2170,,d,20080923,0.00,34.75,29.00,29.00,1568549
2170,,d,20080922,0.00,33.75,29.25,32.00,4548767
2170,,d,20080921,0.00,32.25,30.00,32.25,129999
2170,,d,20080920,0.00,31.00,30.00,30.00,11131
2170,,d,20080919,0.00,31.50,26.25,31.00,13337034
2170,,d,20080918,0.00,33.00,27.00,29.00,24051442
2170,,d,20080917,0.00,31.00,27.75,30.00,7476927
2170,,d,20080916,0.00,31.50,28.75,30.50,5102852
2170,,d,20080915,0.00,32.25,27.00,31.75,2899221
2170,,d,20080914,0.00,34.00,28.00,29.50,24769347
2170,,d,20080913,0.00,31.00,27.00,31.00,42856662
2170,,d,20080912,0.00,30.00,24.75,30.00,3015769
2170,,d,20080911,0.00,33.55,27.45,27.50,4245039
2170,,d,20080910,0.00,30.50,26.10,30.50,365020
2170,,d,20080909,0.00,33.00,27.00,29.00,4436924
2170,,d,20080908,0.00,30.00,30.00,30.00,10000
2170,,d,20080827,0.00,32.75,29.00,32.25,7057088
2170,,d,20080826,0.00,35.75,29.50,29.80,1826924
2170,,d,20080825,0.00,36.00,30.05,32.50,700000
2170,,d,20080824,0.00,32.75,29.05,32.75,921777
2170,,d,20080823,0.00,34.00,29.00,31.95,2128316
2170,,d,20080822,0.00,35.00,32.05,32.05,441399
2170,,d,20080821,0.00,34.80,31.30,34.80,651153
2170,,d,20080820,0.00,40.20,34.75,34.75,1503844
2170,,d,20080819,0.00,41.50,34.20,37.90,8912749
2170,,d,20080818,0.00,38.00,31.50,37.95,8734500
2170,,d,20080817,0.00,35.05,29.05,35.00,16537927
2170,,d,20080816,0.00,31.90,28.70,31.90,9960972
2170,,d,20080815,0.00,29.50,29.00,29.00,2715645
2170,,d,20080814,0.00,29.95,29.75,29.95,90060
2170,,d,20080813,0.00,30.00,27.00,30.00,63803
2170,,d,20080812,0.00,29.00,27.00,27.30,503599
2170,,d,20080811,0.00,30.00,27.15,29.90,45523
2170,,d,20080809,0.00,36.00,29.70,29.80,5483797
2170,,d,20080807,0.00,33.00,33.00,33.00,3000
2170,,d,20080803,0.00,31.00,28.50,30.50,1112263
2170,,d,20080802,0.00,31.00,31.00,31.00,877
2170,,d,20080801,0.00,33.00,29.00,31.00,1026378
2170,,d,20080731,0.00,33.00,27.50,30.00,10485002
2170,,d,20080730,0.00,30.50,30.50,30.50,10000
2170,,d,20080729,0.00,33.50,33.50,33.50,200000
2170,,d,20080728,0.00,37.00,32.50,37.00,558271
2170,,d,20080727,0.00,36.00,32.75,36.00,50000
2170,,d,20080726,0.00,31.75,31.75,33.00,147
2170,,d,20080714,0.00,33.00,30.00,33.00,6994292
2170,,d,20080713,0.00,35.00,30.50,33.00,3811762
2170,,d,20080712,0.00,36.50,31.00,33.75,10610656
2170,,d,20080711,0.00,34.25,28.25,34.25,21751601
2170,,d,20080709,0.00,33.75,30.00,31.25,1285686
2170,,d,20080708,0.00,33.00,32.00,32.00,1100980
2170,,d,20080707,0.00,32.50,32.25,32.25,4176526
2170,,d,20080706,0.00,36.00,31.50,35.75,3119975
2170,,d,20080705,0.00,34.75,34.75,34.75,19064
2170,,d,20080704,0.00,38.50,38.50,38.50,1000
2170,,d,20080703,0.00,42.75,42.75,42.75,1005
2170,,d,20080702,0.00,47.25,38.75,47.25,18350205
2170,,d,20080701,0.00,43.00,38.75,43.00,123831
2170,,d,20080630,0.00,44.00,36.00,43.00,7517198
2170,,d,20080629,0.00,41.75,34.25,40.00,1390494
2170,,d,20080628,0.00,38.50,32.00,38.00,1359022
2170,,d,20080627,0.00,39.25,34.00,35.00,12297188
2170,,d,20080626,0.00,37.00,32.00,35.75,607255
2170,,d,20080625,0.00,35.00,31.00,34.50,166100
2170,,d,20080624,0.00,41.75,34.25,34.25,33735947
2170,,d,20080623,0.00,38.00,33.00,38.00,375285
2170,,d,20080622,0.00,36.00,31.00,35.50,2854020
2170,,d,20080621,0.00,38.00,33.00,33.00,901014
2170,,d,20080620,0.00,36.00,33.00,36.00,2375522
2170,,d,20080619,0.00,35.00,32.50,35.00,14098855
2170,,d,20080618,0.00,36.00,36.00,36.00,10000
2170,,d,20080617,0.00,40.00,33.75,40.00,9529297
2170,,d,20080616,0.00,37.50,33.75,37.50,104666
2170,,d,20080615,0.00,39.00,37.00,37.00,13176200
2170,,d,20080614,0.00,44.00,41.00,41.00,4751906
2170,,d,20080613,0.00,40.00,33.00,40.00,352127
2170,,d,20080612,0.00,41.75,35.25,36.50,27394
2170,,d,20080611,0.00,41.75,34.25,38.00,428502
2170,,d,20080610,0.00,38.00,38.00,38.00,8700
2170,,d,20080609,0.00,44.50,37.00,38.00,225158
2170,,d,20080608,0.00,40.50,38.00,40.50,30002
2170,,d,20080607,0.00,42.75,35.25,37.00,3000
2170,,d,20080606,0.00,39.00,35.25,39.00,13845
2170,,d,20080605,0.00,42.75,39.00,39.00,40000
2170,,d,20080604,0.00,42.50,42.00,42.50,197627
2170,,d,20080603,0.00,47.25,38.75,38.75,1185627
2170,,d,20080601,0.00,45.75,43.00,43.00,346690
2170,,d,20080531,0.00,41.75,38.00,41.75,983590
2170,,d,20080530,0.00,38.00,35.00,38.00,2871872
2170,,d,20080529,0.00,35.00,34.00,34.75,189
2170,,d,20080528,0.00,41.75,34.50,34.75,413800
2170,,d,20080527,0.00,42.00,38.00,38.00,99726
2170,,d,20080526,0.00,42.00,37.50,42.00,206333
2170,,d,20080525,0.00,46.00,41.50,41.50,229154
2170,,d,20080524,0.00,46.00,40.50,46.00,687370
2170,,d,20080523,0.00,45.00,42.00,45.00,445183
2170,,d,20080522,0.00,46.50,42.00,46.50,44130
2170,,d,20080521,0.00,46.50,42.75,46.50,72199
2170,,d,20080520,0.00,47.25,40.50,47.25,96500
2170,,d,20080519,0.00,49.50,45.00,45.00,111863
2170,,d,20080518,0.00,56.00,46.50,49.75,1757158
2170,,d,20080517,0.00,57.00,51.50,51.50,85324
2170,,d,20080516,0.00,63.00,52.25,57.00,1160469
2170,,d,20080515,0.00,61.00,53.25,58.00,52881
2170,,d,20080514,0.00,60.50,49.50,59.00,101232
2170,,d,20080513,0.00,55.00,51.00,55.00,10703
2170,,d,20080512,0.00,52.00,52.00,52.00,14700
2170,,d,20080511,0.00,49.00,44.00,49.00,245100
2170,,d,20080510,0.00,47.25,38.75,47.25,1255995
2170,,d,20080509,0.00,43.00,35.50,43.00,6132840
2170,,d,20080508,0.00,39.25,39.25,39.25,1000
2170,,d,20080505,0.00,42.50,35.75,35.75,699535
2170,,d,20080502,0.00,39.50,34.00,39.50,178841
2170,,d,20080501,0.00,36.00,30.00,36.00,335611
2170,,d,20080430,0.00,34.00,32.25,33.00,236572
2170,,d,20080429,0.00,35.75,29.25,35.75,2309353
2170,,d,20080428,0.00,35.00,31.50,32.50,819405
2170,,d,20080427,0.00,38.00,35.00,35.00,10000
2170,,d,20080426,0.00,38.50,38.50,38.50,500
2170,,d,20080424,0.00,38.50,35.00,38.50,134496
2170,,d,20080423,0.00,38.00,35.00,35.00,56035
2170,,d,20080422,0.00,38.00,38.00,38.00,33762
2170,,d,20080421,0.00,38.00,38.00,38.00,34212
2170,,d,20080420,0.00,38.50,38.50,38.50,182864
2170,,d,20080418,0.00,42.75,39.00,42.75,22208
2170,,d,20080417,0.00,39.00,39.00,39.00,35340
2170,,d,20080416,0.00,39.00,38.00,39.00,99499
2170,,d,20080415,0.00,39.00,39.00,39.00,89366
2170,,d,20080413,0.00,39.50,36.00,39.50,508000
2170,,d,20080412,0.00,36.00,35.75,36.00,438243
2170,,d,20080411,0.00,33.00,30.25,33.00,30951
2170,,d,20080410,0.00,32.00,30.25,30.25,25767
2170,,d,20080409,0.00,32.75,30.00,30.25,392569
2170,,d,20080408,0.00,30.00,30.00,30.00,59833
2170,,d,20080407,0.00,36.75,30.25,30.25,424580
2170,,d,20080406,0.00,38.00,33.50,33.50,310125
2170,,d,20080405,0.00,41.00,37.00,37.00,738037
2170,,d,20080404,0.00,49.75,41.00,41.00,160925
2170,,d,20080403,0.00,45.50,45.50,45.50,4500
2170,,d,20080402,0.00,45.50,37.50,45.50,108350
2170,,d,20080401,0.00,41.50,34.00,41.50,569969
2170,,d,20080331,0.00,38.00,37.75,37.75,92216
2170,,d,20080330,0.00,41.75,34.25,41.75,640773
2170,,d,20080329,0.00,39.00,36.00,38.00,112630
2170,,d,20080328,0.00,40.00,33.75,39.75,149448
2170,,d,20080327,0.00,37.25,30.75,37.25,855118
2170,,d,20080326,0.00,34.00,31.00,34.00,320254
2170,,d,20080325,0.00,31.00,28.00,31.00,122887
2180,,d,20120204,227.50,227.50,227.50,227.50,500
2180,,d,20120203,169.50,207.00,169.50,207.00,73000
2180,,d,20120202,154.25,188.25,154.25,188.25,81808
2180,,d,20120201,171.25,171.25,171.25,171.25,697
2180,,d,20120131,142.25,155.75,128.25,155.75,1140155
2180,,d,20120130,132.75,141.75,132.75,141.75,168010
2180,,d,20120129,147.50,162.25,132.75,132.75,399445
2180,,d,20120128,130.50,147.50,121.00,147.50,1234419
2180,,d,20120127,138.75,153.75,134.25,134.25,913734
2180,,d,20120126,165.25,165.25,149.00,149.00,1096021
2180,,d,20120125,183.25,183.25,165.25,165.25,1248857
2180,,d,20120124,176.00,198.00,176.00,183.25,794375
2180,,d,20120123,181.50,212.50,181.50,189.75,58846
2180,,d,20120122,198.75,198.75,198.75,198.75,1000
2180,,d,20120121,180.75,180.75,180.75,180.75,445
2180,,d,20120120,158.00,164.50,138.00,164.50,55121
2180,,d,20120119,149.75,149.75,130.00,149.75,66788
2180,,d,20120118,136.25,136.25,120.00,136.25,425
2180,,d,20120117,111.00,124.00,103.75,124.00,50424
2180,,d,20120116,112.75,112.75,112.75,112.75,234
2180,,d,20120115,94.00,102.50,86.00,102.50,162750
2180,,d,20120114,77.25,94.00,77.25,94.00,782424
2180,,d,20120113,77.00,85.50,70.50,85.50,533593
2180,,d,20120112,77.75,77.75,77.75,77.75,350
2180,,d,20120111,70.75,70.75,70.75,70.75,1000
2180,,d,20120110,64.00,64.50,64.00,64.50,367000
2180,,d,20120109,58.75,58.75,58.75,58.75,36919
2180,,d,20120108,48.10,53.50,45.60,53.50,708815
2180,,d,20120107,50.25,55.00,45.00,48.70,991197
2180,,d,20120106,49.90,54.00,49.90,50.00,159715
2180,,d,20120105,48.20,51.25,43.40,49.70,232384
2180,,d,20120104,51.50,56.75,46.80,47.80,316499
2180,,d,20120103,0.00,0.00,0.00,0.00,0
2180,,d,20120102,50.00,51.75,50.00,51.75,86773
2180,,d,20120101,43.30,48.70,40.30,47.30,520091
2180,,d,20111231,44.30,44.30,44.30,44.30,303648
2180,,d,20111230,42.80,45.90,41.80,42.20,153752
2180,,d,20111229,0.00,0.00,0.00,0.00,0
2180,,d,20111228,41.80,41.80,41.80,41.80,203293
2180,,d,20111227,45.90,45.90,38.00,38.00,83374
2180,,d,20111226,41.80,41.80,35.70,41.80,41688
2180,,d,20111225,41.50,41.50,38.00,38.00,160836
2180,,d,20111224,0.00,0.00,0.00,0.00,0
2180,,d,20111223,37.80,37.80,37.80,37.80,74681
2180,,d,20111222,0.00,0.00,0.00,0.00,0
2180,,d,20111221,37.80,37.80,31.40,34.40,393155
2180,,d,20111220,39.60,39.60,34.40,34.40,904011
2180,,d,20111219,42.20,43.70,36.00,36.00,205186
2180,,d,20111218,38.90,45.10,38.90,40.00,142877
2180,,d,20111217,46.60,51.00,41.90,41.90,799039
2180,,d,20111216,51.50,56.25,46.50,46.50,419706
2180,,d,20111215,57.50,59.75,51.25,51.25,139532
2180,,d,20111214,56.75,56.75,56.75,56.75,13717
2180,,d,20111213,54.25,55.25,54.25,55.25,16855
2180,,d,20111212,60.50,62.75,54.00,54.00,162502
2180,,d,20111211,62.00,72.50,59.50,59.50,2135804
2180,,d,20111210,77.50,77.50,66.00,66.00,120839
2180,,d,20111209,0.00,0.00,0.00,0.00,0
2180,,d,20111208,61.25,71.50,61.25,71.50,162221
2180,,d,20111207,57.50,65.00,56.25,65.00,318629
2180,,d,20111206,51.50,59.25,51.50,59.25,87218
2180,,d,20111205,55.75,64.50,55.75,57.00,65792
2180,,d,20111204,0.00,0.00,0.00,0.00,0
2180,,d,20111203,59.00,59.00,59.00,59.00,6438
2180,,d,20111202,49.00,53.75,49.00,53.75,136490
2180,,d,20111201,48.90,48.90,48.90,48.90,16593
2180,,d,20111130,54.75,64.50,53.00,53.00,302791
2180,,d,20111129,65.25,68.50,58.75,58.75,684359
2180,,d,20111128,57.00,65.25,57.00,65.25,76757
2180,,d,20111127,61.00,61.00,61.00,61.00,2222
2180,,d,20111126,45.90,56.00,45.90,56.00,665068
2180,,d,20111125,51.00,51.00,51.00,51.00,5000
2180,,d,20111124,46.40,56.50,46.40,56.50,306040
2180,,d,20111123,51.50,51.50,51.50,51.50,30000
2180,,d,20111122,46.80,57.00,46.80,57.00,457098
2180,,d,20111121,47.50,52.00,43.10,52.00,791648
2180,,d,20111120,47.80,47.80,47.80,47.80,5000
2180,,d,20111119,38.20,43.50,35.70,43.50,39057
2180,,d,20111118,36.50,39.60,33.00,39.60,146534
2180,,d,20111117,35.80,36.00,35.80,36.00,8191
2180,,d,20111116,32.50,32.80,32.50,32.80,15468
2180,,d,20111115,32.00,32.40,29.90,29.90,116999
2180,,d,20111114,30.00,30.00,29.50,29.50,104024
2180,,d,20111113,30.50,30.50,28.60,28.60,287868
2180,,d,20111112,26.80,28.10,23.05,28.10,422036
2180,,d,20111111,25.70,27.00,25.40,25.60,260507
2180,,d,20111110,27.50,27.50,24.60,24.60,129027
2180,,d,20111109,28.70,28.70,27.00,27.00,131684
2180,,d,20111108,30.40,32.40,29.70,29.70,117408
2180,,d,20111107,32.20,33.00,32.20,33.00,134368
2180,,d,20111106,35.00,35.00,33.00,35.00,280776
2180,,d,20111105,33.00,36.40,33.00,36.40,515344
2180,,d,20111104,34.40,34.40,32.20,33.10,224477
2180,,d,20111103,31.10,31.30,26.10,31.30,450017
2180,,d,20111102,10.00,28.50,10.00,28.50,179169
2180,,d,20111101,65.75,65.75,65.75,10.00,77214
2180,,d,20111031,67.75,67.75,67.75,67.75,79996
2180,,d,20111030,67.50,67.50,67.50,67.50,55017
2180,,d,20111029,67.00,67.00,66.50,66.50,99281
2180,,d,20111028,69.25,74.75,62.00,64.75,146286
2180,,d,20111027,59.75,71.50,59.75,68.25,101205
2180,,d,20111026,0.00,0.00,0.00,0.00,0
2180,,d,20111025,0.00,0.00,0.00,0.00,0
2180,,d,20111024,0.00,0.00,0.00,0.00,0
2180,,d,20111023,0.00,0.00,0.00,0.00,0
2180,,d,20111022,0.00,0.00,0.00,0.00,0
2180,,d,20111021,0.00,0.00,0.00,0.00,0
2180,,d,20111020,0.00,0.00,0.00,0.00,0
2180,,d,20111019,0.00,0.00,0.00,0.00,0
2180,,d,20111018,0.00,0.00,0.00,0.00,0
2180,,d,20111017,0.00,0.00,0.00,0.00,0
2180,,d,20111016,0.00,0.00,0.00,0.00,0
2180,,d,20111012,65.75,65.75,65.75,65.75,45000
2180,,d,20101205,64.25,70.00,62.00,62.00,602112
2180,,d,20101204,66.00,66.00,63.75,63.75,36637
2180,,d,20101203,70.75,72.00,65.50,67.25,124668
2180,,d,20101202,71.25,72.50,64.25,72.50,60586
2180,,d,20101201,71.25,71.25,71.25,71.25,5744
2180,,d,20101123,61.25,67.25,55.50,67.25,347395
2180,,d,20101122,64.25,64.25,61.25,61.25,7041
2180,,d,20101121,60.25,66.50,54.50,66.50,155278
2180,,d,20101120,0.00,0.00,0.00,0.00,0
2180,,d,20101119,0.00,0.00,0.00,0.00,0
2180,,d,20101118,0.00,0.00,0.00,0.00,0
2180,,d,20101117,0.00,0.00,0.00,0.00,0
2180,,d,20101116,0.00,0.00,0.00,0.00,0
2180,,d,20101115,0.00,0.00,0.00,0.00,0
2180,,d,20101114,0.00,0.00,0.00,0.00,0
2180,,d,20101113,66.25,67.00,60.50,60.50,283707
2180,,d,20101112,63.50,69.75,57.75,67.00,83617
2180,,d,20101111,67.50,70.75,63.75,63.75,60293
2180,,d,20101110,78.75,78.75,70.75,70.75,373607
2180,,d,20101109,86.25,95.50,78.50,78.50,107134
2180,,d,20101108,87.00,87.00,81.50,87.00,40560
2180,,d,20101107,89.25,89.25,89.25,89.25,12863
2180,,d,20101106,107.75,110.00,99.00,99.00,63176
2180,,d,20101105,110.00,110.00,110.00,110.00,137
2180,,d,20101104,104.00,104.00,104.00,104.00,1111
2180,,d,20101103,94.75,94.75,94.75,94.75,1000
2180,,d,20101102,73.75,86.25,70.75,86.25,63989
2180,,d,20101101,78.25,79.25,71.50,78.50,62611
2180,,d,20101031,73.25,78.25,73.25,78.25,49887
2180,,d,20101030,80.25,80.75,73.00,80.75,66938
2180,,d,20101029,79.25,80.25,72.00,80.25,52461
2180,,d,20101028,76.75,79.50,71.50,79.50,58883
2180,,d,20101027,68.25,79.00,68.25,79.00,117691
2180,,d,20101026,66.00,72.75,60.25,72.75,106418
2180,,d,20101025,64.75,66.75,60.25,66.75,47689
2180,,d,20101024,55.00,66.50,55.00,66.25,166619
2180,,d,20101023,0.00,0.00,0.00,0.00,0
2180,,d,20101022,56.00,60.50,50.25,60.50,254793
2180,,d,20101021,55.00,59.50,50.75,55.00,247369
2180,,d,20101020,60.00,66.25,54.25,54.25,275303
2180,,d,20101019,0.00,0.00,0.00,0.00,0
2180,,d,20101018,58.50,60.25,54.00,60.25,232690
2180,,d,20101017,60.50,61.50,60.00,60.00,33373
2180,,d,20101016,72.00,72.00,65.50,66.50,194617
2180,,d,20101015,76.25,82.25,72.75,72.75,100403
2180,,d,20101014,88.25,90.00,80.75,80.75,59619
2180,,d,20101013,87.00,90.00,79.00,89.50,105599
2180,,d,20101012,80.00,87.00,79.50,87.00,108373
2180,,d,20101011,85.50,87.25,79.25,87.25,41225
2180,,d,20101010,78.00,85.50,73.75,85.50,98502
2180,,d,20101009,80.50,80.50,80.50,80.50,394
2180,,d,20101008,62.50,75.75,62.50,75.75,181871
2180,,d,20101007,67.25,69.00,61.50,69.00,52576
2180,,d,20101006,0.00,0.00,0.00,0.00,0
2180,,d,20101005,0.00,0.00,0.00,0.00,0
2180,,d,20101004,67.50,68.00,61.50,68.00,53494
2180,,d,20101003,59.50,68.00,56.25,68.00,92853
2180,,d,20101002,69.00,70.00,62.50,62.50,95316
2180,,d,20101001,67.50,73.25,61.25,69.25,111464
2180,,d,20100930,68.00,68.00,68.00,68.00,18509
2180,,d,20100929,67.50,75.50,67.50,75.50,27047
2180,,d,20100928,72.50,75.00,65.25,75.00,360618
2180,,d,20100927,78.00,79.00,72.50,72.50,23495
2180,,d,20100926,80.50,89.50,80.50,80.50,9954
2180,,d,20100925,89.00,89.25,81.75,89.25,10201
2180,,d,20100924,87.00,89.00,80.25,89.00,14551
2180,,d,20100923,85.75,88.00,78.25,88.00,12993
2180,,d,20100922,93.50,101.50,85.50,85.75,503446
2180,,d,20100921,87.00,96.25,79.25,95.00,1081312
2180,,d,20100920,87.50,88.00,81.75,88.00,5643
2180,,d,20100919,94.50,94.50,87.75,87.75,13082
2180,,d,20100918,106.00,107.75,97.25,97.25,12239
2180,,d,20100917,116.25,120.25,108.00,108.00,54700
2180,,d,20100916,0.00,0.00,0.00,0.00,0
2180,,d,20100915,119.75,119.75,119.75,119.75,3568
2180,,d,20100914,0.00,0.00,0.00,0.00,0
2180,,d,20100913,133.00,133.00,133.00,133.00,444
2180,,d,20100912,115.00,121.00,99.00,121.00,37726
2180,,d,20100911,0.00,0.00,0.00,0.00,0
2180,,d,20100910,0.00,0.00,0.00,0.00,0
2180,,d,20100909,0.00,0.00,0.00,0.00,0
2180,,d,20100908,110.00,110.00,99.25,110.00,12947
2180,,d,20100907,109.00,119.25,99.25,110.00,66699
2180,,d,20100906,108.50,110.00,100.75,110.00,29779
2180,,d,20100905,93.00,110.00,92.50,110.00,28944
2180,,d,20100904,94.00,102.75,94.00,102.75,57238
2180,,d,20100903,106.25,106.25,104.25,104.25,31611
2180,,d,20100902,122.00,122.00,112.50,115.75,32409
2180,,d,20100901,120.25,125.00,109.50,125.00,130372
2180,,d,20100831,116.25,121.00,109.25,121.00,29542
2180,,d,20100830,0.00,0.00,0.00,0.00,0
2180,,d,20100829,105.00,121.00,105.00,121.00,68111
2180,,d,20100828,98.25,110.00,90.00,110.00,78203
2180,,d,20100827,98.00,100.00,91.00,100.00,13832
2180,,d,20100826,96.00,98.75,90.75,98.75,10831
2180,,d,20100825,0.00,0.00,0.00,0.00,0
2180,,d,20100824,81.00,97.00,81.00,97.00,28934
2180,,d,20100823,85.50,90.00,85.50,90.00,13947
2180,,d,20100822,80.50,97.75,80.50,95.00,833948
2180,,d,20100821,89.25,89.25,89.25,89.25,19482
2180,,d,20100820,99.00,99.00,99.00,99.00,1306
2180,,d,20100819,90.00,90.00,75.25,90.00,25358
2180,,d,20100818,81.00,82.00,81.00,82.00,294
2180,,d,20100817,74.75,74.75,74.75,74.75,333
2180,,d,20100816,57.75,68.00,57.75,68.00,134623
2180,,d,20100815,0.00,0.00,0.00,0.00,0
2180,,d,20100814,58.00,62.00,58.00,62.00,107008
2180,,d,20100813,52.50,64.00,52.50,64.00,140000
2180,,d,20100812,53.25,58.25,53.25,58.25,50877
2180,,d,20100811,45.00,53.00,44.50,53.00,3296357
2180,,d,20100810,48.90,48.90,40.30,48.90,1047493
2180,,d,20100809,49.20,53.75,44.30,44.50,498057
2180,,d,20100808,50.00,53.00,49.00,49.00,125198
2180,,d,20100807,53.75,53.75,48.40,48.40,450005
2180,,d,20100806,59.50,65.25,53.75,53.75,382847
2180,,d,20100805,59.50,64.00,59.50,59.50,531188
2180,,d,20100804,56.50,66.00,56.00,66.00,1272755
2180,,d,20100803,62.00,62.00,62.00,62.00,7000
2180,,d,20100802,54.75,58.50,48.00,58.50,170283
2180,,d,20100801,53.00,53.25,53.00,53.25,800000
2180,,d,20100731,58.75,58.75,58.75,58.75,6513
2180,,d,20100730,65.25,65.25,65.25,65.25,24560
2180,,d,20100729,72.50,72.50,72.50,72.50,37415
2180,,d,20100728,80.50,80.50,80.50,80.50,27685
2180,,d,20100727,108.75,108.75,89.25,89.25,245649
2180,,d,20100726,0.00,0.00,0.00,99.00,0
2180,,d,20100725,99.00,99.00,99.00,99.00,10000
2180,,d,20100724,74.25,90.00,74.25,90.00,81595
2180,,d,20100723,82.00,82.25,74.00,82.25,23408
2180,,d,20100722,82.00,82.00,82.00,82.00,2000
2180,,d,20100721,74.00,74.75,74.00,74.75,621111
2180,,d,20100720,56.00,68.00,56.00,68.00,2868155
2180,,d,20100719,62.00,62.00,62.00,62.00,20913
2180,,d,20100718,68.75,68.75,68.75,68.75,1000
2180,,d,20100717,57.50,62.50,52.50,62.50,63158
2180,,d,20100716,50.25,57.00,47.50,57.00,458185
2180,,d,20100715,50.00,52.00,49.50,52.00,431666
2180,,d,20100714,56.00,56.00,55.00,55.00,8360
2180,,d,20100713,57.75,57.75,51.25,51.25,20017
2180,,d,20100712,52.50,57.75,48.20,56.25,31607
2180,,d,20100711,49.70,54.50,45.30,53.00,28734
2180,,d,20100710,45.20,50.50,45.20,49.60,27213
2180,,d,20100709,49.70,49.70,49.70,49.70,44209
2180,,d,20100708,52.25,52.25,45.00,45.20,383219
2180,,d,20100707,59.50,60.25,49.80,49.80,624701
2180,,d,20100706,60.00,60.00,55.00,55.00,68966
2180,,d,20100705,55.50,61.00,52.75,61.00,126209
2180,,d,20100703,57.00,57.00,57.00,57.00,3000
2180,,d,20100702,45.00,52.00,43.30,52.00,5943211
2180,,d,20100701,49.20,49.20,47.70,47.70,1667012
2180,,d,20100630,44.20,45.00,44.20,45.00,1920761
2180,,d,20100629,47.00,49.80,47.00,47.00,3659025
2180,,d,20100628,55.75,55.75,49.60,49.60,5049446
2180,,d,20100627,56.00,61.25,52.00,52.00,7301580
2180,,d,20100626,51.00,56.00,49.40,56.00,1769779
2180,,d,20100624,52.25,52.25,51.50,51.50,71159
2180,,d,20100623,48.60,48.60,43.90,47.60,985039
2180,,d,20100621,41.40,48.60,40.40,48.60,3519769
2180,,d,20100620,42.00,45.90,42.00,44.30,1247536
2180,,d,20100618,42.70,46.30,42.70,46.30,540947
2180,,d,20100617,40.20,45.10,40.20,42.10,2009016
2180,,d,20100616,42.80,44.40,41.90,41.90,1206151
2180,,d,20100615,48.50,52.25,43.60,46.20,5260163
2180,,d,20100614,49.80,50.25,41.60,47.60,2543956
2180,,d,20100613,40.50,48.60,40.50,45.90,601274
2180,,d,20100612,49.40,54.00,44.20,44.20,958562
2180,,d,20100611,54.25,54.25,49.10,49.10,370821
2180,,d,20100610,50.75,55.75,45.70,53.00,1165810
2180,,d,20100608,49.90,50.75,49.90,50.75,100000
2180,,d,20100607,49.50,49.60,49.50,49.60,50000
2180,,d,20100601,48.80,51.00,48.80,49.20,320719
2180,,d,20100531,53.50,54.50,48.60,48.60,578537
2180,,d,20100530,59.00,63.75,53.00,54.00,248617
2180,,d,20100527,58.00,58.00,58.00,58.00,10000
2180,,d,20100526,44.90,53.00,44.90,53.00,616904
2180,,d,20100524,46.90,48.30,46.90,48.30,98317
2180,,d,20100522,55.75,59.50,50.75,51.75,214260
2180,,d,20100521,53.50,56.00,53.50,56.00,19827
2180,,d,20100520,58.25,58.50,54.50,58.50,51000
2180,,d,20100518,58.25,63.25,58.25,58.25,68517
2180,,d,20100517,55.50,57.50,55.50,57.50,17823
2180,,d,20100515,60.00,60.00,50.00,60.00,725722
2180,,d,20100514,66.00,66.00,54.25,54.75,83778
2180,,d,20100513,55.00,60.00,55.00,60.00,73922
2180,,d,20100512,57.50,59.50,54.75,54.75,59055
2180,,d,20100511,60.00,60.75,57.25,60.75,51000
2180,,d,20100509,55.50,60.50,55.50,60.50,93000
2180,,d,20100508,55.00,55.00,50.25,55.00,68467
2180,,d,20100506,49.80,55.00,49.80,55.00,72886
2180,,d,20100504,54.00,55.00,54.00,55.00,291472
2180,,d,20100503,59.25,59.25,59.00,59.00,14734
2180,,d,20100502,57.00,57.00,55.75,55.75,29576
2180,,d,20100501,58.50,58.50,54.50,54.50,345507
2180,,d,20100430,57.50,57.50,55.25,55.25,165963
2180,,d,20100428,55.50,55.50,54.25,54.25,47814
2180,,d,20100427,59.50,59.50,55.50,55.50,327718
2180,,d,20100426,61.00,61.00,55.00,55.00,454970
2180,,d,20100425,55.50,61.00,50.50,61.00,990182
2180,,d,20100424,57.75,57.75,47.40,55.50,832749
2180,,d,20100422,51.25,52.50,50.50,52.50,186239
2180,,d,20100421,47.90,47.90,47.90,47.90,144508
2180,,d,20100420,46.80,48.80,46.80,48.80,175087
2180,,d,20100419,46.90,51.50,46.90,48.60,253923
2180,,d,20100418,46.90,46.90,46.90,46.90,327710
2180,,d,20100417,55.00,55.25,46.50,46.50,96861
2180,,d,20100416,49.80,50.25,49.00,50.25,197748
2180,,d,20100415,55.00,64.75,54.00,54.00,281174
2180,,d,20100414,55.50,59.00,55.50,59.00,119003
2180,,d,20100413,64.00,64.50,61.00,61.00,322721
2180,,d,20100412,64.25,72.25,63.25,64.75,271099
2180,,d,20100411,74.00,74.00,70.00,70.00,268112
2180,,d,20100410,73.75,73.75,73.00,73.00,291314
2180,,d,20100409,75.00,81.75,68.25,70.00,302098
2180,,d,20100408,73.75,75.25,73.75,75.25,225151
2180,,d,20100407,76.75,76.75,76.75,76.75,199073
2180,,d,20100406,78.50,79.75,78.25,78.25,280474
2180,,d,20100404,79.00,79.00,76.00,76.00,90469
2180,,d,20100403,75.00,82.75,72.00,72.00,482264
2180,,d,20100402,71.50,76.50,67.00,75.50,415317
2180,,d,20100401,69.00,69.75,69.00,69.75,151583
2180,,d,20100331,71.00,72.75,70.00,70.25,18887
2180,,d,20100330,65.00,71.50,58.50,67.00,287457
2180,,d,20100329,58.25,65.00,54.00,65.00,368932
2180,,d,20100328,59.25,59.25,48.70,59.25,100626
2180,,d,20100327,54.75,58.75,53.75,54.00,322861
2180,,d,20100326,53.50,53.50,53.50,53.50,299592
2180,,d,20100325,50.00,55.50,49.50,55.50,64792
2180,,d,20100324,49.80,50.50,49.80,50.50,3563
2180,,d,20100323,60.00,66.75,55.00,55.00,125530
2180,,d,20100322,74.25,74.25,60.75,60.75,736832
2180,,d,20100321,56.00,67.75,56.00,67.50,77570
2180,,d,20100320,57.00,64.25,52.75,62.00,148762
2180,,d,20100319,55.50,59.00,49.30,58.50,61338
2180,,d,20100318,49.40,53.75,44.80,53.75,37539
2180,,d,20100317,45.60,49.40,45.60,49.40,20000
2180,,d,20100316,41.60,45.60,41.60,45.60,32330
2180,,d,20100315,40.20,43.80,40.20,41.50,147857
2180,,d,20100314,39.50,44.30,39.50,39.90,296649
2180,,d,20100313,42.60,43.70,42.60,43.70,17388
2180,,d,20100311,46.60,48.90,41.90,41.90,86782
2180,,d,20100310,44.60,54.00,44.40,46.50,207557
2180,,d,20100309,49.10,49.30,49.10,49.30,7972
2180,,d,20100308,49.50,53.00,49.50,53.00,15171
2180,,d,20100306,49.80,54.75,44.90,54.75,135155
2180,,d,20100305,41.40,50.00,41.40,49.80,53543
2180,,d,20100304,41.20,49.60,41.20,45.80,50763
2180,,d,20100303,48.10,48.10,43.50,45.50,28541
2180,,d,20100302,50.50,50.50,46.20,48.20,26251
2180,,d,20100301,52.00,52.00,48.70,50.50,4641
2180,,d,20100228,58.75,58.75,51.75,52.00,28094
2180,,d,20100227,58.50,64.25,53.50,53.50,28365
2180,,d,20100226,53.25,58.50,52.75,58.50,87941
2180,,d,20100225,53.25,53.25,53.25,53.25,93896
2180,,d,20100224,51.25,51.25,46.10,48.50,61335
2180,,d,20100223,46.20,46.70,41.10,46.70,90494
2180,,d,20100222,42.50,42.50,42.50,42.50,1828
2180,,d,20100221,38.70,38.70,38.70,38.70,500
2180,,d,20100220,50.25,61.00,50.25,35.20,50078
2180,,d,20100219,52.50,62.25,52.50,55.50,579212
2180,,d,20100218,61.00,63.25,54.75,56.75,262047
2180,,d,20100217,58.25,61.25,58.25,60.25,129936
2180,,d,20100216,54.50,59.25,54.25,57.75,87280
2180,,d,20100215,53.00,58.00,47.90,54.00,1258327
2180,,d,20100214,53.50,57.50,52.00,52.75,529715
2180,,d,20100213,54.25,58.75,49.60,52.50,705635
2180,,d,20100212,62.75,62.75,52.25,54.25,244611
2180,,d,20100206,0.00,0.00,0.00,57.25,0
2180,,d,20100107,0.00,59.00,57.25,57.25,100000
2180,,d,20100106,0.00,59.50,57.50,59.00,242958
2180,,d,20100105,0.00,0.00,0.00,57.00,0
2180,,d,20100104,0.00,57.00,55.00,57.00,181473
2180,,d,20100103,0.00,59.50,56.25,56.25,347133
2180,,d,20100102,0.00,60.75,59.50,59.50,86874
2180,,d,20100101,0.00,65.25,58.50,61.00,1078519
2180,,d,20091231,0.00,70.00,63.75,65.00,91764
2180,,d,20091230,0.00,70.00,60.50,70.00,11693
2180,,d,20091229,0.00,67.00,60.25,67.00,194492
2180,,d,20091228,0.00,74.00,65.75,66.75,56278
2180,,d,20091227,0.00,73.00,62.00,73.00,80017
2180,,d,20091226,0.00,66.50,56.00,66.50,223385
2180,,d,20091225,0.00,60.50,55.00,60.50,96545
2180,,d,20091224,0.00,57.50,55.00,55.00,35522
2180,,d,20091223,0.00,56.00,54.25,55.00,4127
2180,,d,20091222,0.00,55.25,50.00,55.00,246174
2180,,d,20091221,0.00,55.00,49.50,55.00,20726
2180,,d,20091220,0.00,55.00,50.00,55.00,315221
2180,,d,20091219,0.00,57.00,52.50,55.25,78237
2180,,d,20091218,0.00,55.00,49.50,55.00,345749
2180,,d,20091217,0.00,55.00,50.00,55.00,8313
2180,,d,20091216,0.00,54.00,50.00,50.00,391829
2180,,d,20091215,0.00,61.00,54.00,54.00,155231
2180,,d,20091214,0.00,69.50,57.25,60.00,7856
2180,,d,20091213,0.00,70.25,63.25,63.25,126698
2180,,d,20091212,0.00,73.00,67.25,70.25,16245
2180,,d,20091211,0.00,78.00,65.25,73.00,122789
2180,,d,20091210,0.00,81.50,71.00,71.00,3373
2180,,d,20091209,0.00,78.25,73.50,76.50,6967
2180,,d,20091208,0.00,85.75,71.25,71.25,27200
2180,,d,20091207,0.00,83.50,79.00,79.00,8175
2180,,d,20091206,0.00,76.00,76.00,76.00,810
2180,,d,20091205,0.00,0.00,0.00,76.00,0
2180,,d,20091204,0.00,76.00,76.00,76.00,985
2180,,d,20091203,0.00,85.00,76.50,76.50,14625
2180,,d,20091202,0.00,0.00,0.00,85.00,0
2180,,d,20091201,0.00,90.00,85.00,85.00,6177
2180,,d,20091130,0.00,110.00,90.25,90.25,32418
2180,,d,20091129,0.00,107.00,100.00,100.00,6129
2180,,d,20091128,0.00,0.00,0.00,107.50,0
2180,,d,20091127,0.00,0.00,0.00,107.50,0
2180,,d,20091126,0.00,0.00,0.00,107.50,0
2180,,d,20091125,0.00,107.50,107.50,107.50,150
2180,,d,20091124,0.00,97.75,97.75,97.75,333
2180,,d,20091123,0.00,89.00,80.00,89.00,25663
2180,,d,20091122,0.00,81.00,78.00,81.00,11764
2180,,d,20091121,0.00,78.00,78.00,78.00,596
2180,,d,20091120,0.00,78.00,78.00,78.00,12687
2180,,d,20091119,0.00,0.00,0.00,78.00,0
2180,,d,20091118,0.00,78.00,78.00,78.00,1372
2180,,d,20091116,0.00,0.00,0.00,78.00,0
2180,,d,20091115,0.00,78.00,78.00,78.00,4023
2180,,d,20091114,0.00,78.00,78.00,78.00,772
2180,,d,20091113,0.00,78.00,78.00,78.00,3463
2180,,d,20091112,0.00,78.00,78.00,78.00,3237
2180,,d,20091111,0.00,78.00,78.00,78.00,721
2180,,d,20091110,0.00,78.00,78.00,78.00,3342
2180,,d,20091109,0.00,78.00,78.00,78.00,2326
2180,,d,20091108,0.00,78.00,78.00,78.00,351
2180,,d,20091107,0.00,78.00,78.00,78.00,1751
2180,,d,20091106,0.00,0.00,0.00,78.00,0
2180,,d,20091105,0.00,78.00,78.00,78.00,812
2180,,d,20091104,0.00,0.00,0.00,78.00,0
2180,,d,20091103,0.00,78.00,78.00,78.00,8160
2180,,d,20091102,0.00,78.00,78.00,78.00,1980
2180,,d,20091101,0.00,86.00,78.00,78.00,50932
2180,,d,20091031,0.00,86.00,86.00,86.00,2815
2180,,d,20091030,0.00,86.00,86.00,86.00,1870
2180,,d,20091029,0.00,86.00,86.00,86.00,1873
2180,,d,20091028,0.00,86.00,86.00,86.00,527
2180,,d,20091027,0.00,86.00,86.00,86.00,1483
2180,,d,20091026,0.00,86.00,86.00,86.00,3032
2180,,d,20091025,0.00,0.00,0.00,86.00,0
2180,,d,20091024,0.00,94.50,86.00,86.00,7617
2180,,d,20091023,0.00,86.00,86.00,86.00,11840
2180,,d,20091022,0.00,86.00,86.00,86.00,29164
2180,,d,20091021,0.00,86.00,86.00,86.00,3052
2180,,d,20091020,0.00,0.00,0.00,86.00,0
2180,,d,20091019,0.00,86.00,86.00,86.00,21330
2180,,d,20091018,0.00,86.00,86.00,86.00,7190
2180,,d,20091017,0.00,86.00,86.00,86.00,1211
2180,,d,20091016,0.00,0.00,0.00,86.25,0
2180,,d,20091015,0.00,0.00,0.00,86.25,0
2180,,d,20091014,0.00,0.00,0.00,86.25,0
2180,,d,20091013,0.00,0.00,0.00,86.25,0
2180,,d,20091012,0.00,0.00,0.00,86.25,0
2180,,d,20091011,0.00,0.00,0.00,86.25,0
2180,,d,20091010,0.00,0.00,0.00,86.25,0
2180,,d,20091009,0.00,0.00,0.00,86.25,0
2180,,d,20090501,0.00,0.00,0.00,86.25,0
2180,,d,20090424,0.00,0.00,0.00,86.25,0
2180,,d,20090423,0.00,86.25,80.00,86.25,7600
2180,,d,20090421,0.00,78.75,71.00,78.75,29870
2180,,d,20090419,0.00,71.75,67.00,71.75,13408
2180,,d,20090417,0.00,65.25,60.00,65.25,254121
2180,,d,20090416,0.00,59.50,55.00,59.50,397630
2180,,d,20090415,0.00,54.25,50.00,54.25,18421
2180,,d,20090414,0.00,49.50,40.50,49.50,190508
2180,,d,20090413,0.00,48.50,45.00,45.00,7827
2180,,d,20090412,0.00,53.00,44.25,44.25,132839
2180,,d,20090411,0.00,57.00,48.25,48.25,581996
2180,,d,20090404,0.00,53.50,49.00,53.50,9428
2180,,d,20090403,0.00,53.00,48.75,48.75,114233
2180,,d,20090402,0.00,50.75,42.25,50.75,365117
2180,,d,20090401,0.00,50.75,46.25,46.25,2591
2180,,d,20090331,0.00,56.25,46.25,46.25,858612
2180,,d,20090330,0.00,51.25,51.25,51.25,11506
2180,,d,20090329,0.00,69.25,56.75,56.75,31242
2180,,d,20090327,0.00,63.00,63.00,63.00,1801
2180,,d,20090326,0.00,70.00,63.25,63.25,13832
2180,,d,20090325,0.00,70.25,70.25,70.25,15000
2180,,d,20090324,0.00,78.00,78.00,78.00,2111
2180,,d,20090322,0.00,71.00,65.00,71.00,155821
2180,,d,20090320,0.00,65.00,58.50,65.00,84966
2180,,d,20090319,0.00,65.00,59.00,65.00,74266
2180,,d,20090318,0.00,65.00,59.25,65.00,95060
2180,,d,20090317,0.00,73.00,65.75,65.75,94112
2180,,d,20090316,0.00,80.00,73.00,73.00,9955
2180,,d,20090315,0.00,81.00,81.00,81.00,5621
2180,,d,20090314,0.00,81.00,81.00,81.00,7621
2180,,d,20090313,0.00,90.00,81.00,81.00,57858
2180,,d,20090312,0.00,90.00,90.00,90.00,239
2180,,d,20090311,0.00,97.00,90.00,90.00,20000
2180,,d,20090310,0.00,97.00,97.00,97.00,939
2180,,d,20090308,0.00,97.00,97.00,97.00,3110
2180,,d,20090306,0.00,97.75,97.75,97.75,500
2180,,d,20090305,0.00,89.00,89.00,89.00,600
2180,,d,20090304,0.00,81.00,81.00,81.00,1874
2180,,d,20090303,0.00,81.00,81.00,81.00,2449
2180,,d,20090302,0.00,81.00,81.00,81.00,1301
2180,,d,20090301,0.00,81.00,75.00,81.00,20020
2180,,d,20090228,0.00,81.00,81.00,81.00,5276
2180,,d,20090227,0.00,81.25,66.75,81.25,249753
2180,,d,20090226,0.00,74.00,69.00,74.00,9258
2180,,d,20090225,0.00,83.00,74.75,74.75,180915
2180,,d,20090224,0.00,92.00,83.00,83.00,263083
2180,,d,20090223,0.00,112.00,92.00,92.00,55778
2180,,d,20090222,0.00,102.00,102.00,102.00,2065
2180,,d,20090221,0.00,102.00,83.75,102.00,100219
2180,,d,20090220,0.00,103.00,84.50,93.00,1502101
2180,,d,20090219,0.00,102.00,93.75,93.75,7548
2180,,d,20090218,0.00,104.00,104.00,104.00,1998
2180,,d,20090217,0.00,127.50,104.50,104.50,443117
2180,,d,20090216,0.00,122.00,110.25,116.00,68325
2180,,d,20090215,0.00,135.00,122.50,122.50,10129
2180,,d,20090214,0.00,136.00,111.75,136.00,77306
2180,,d,20090213,0.00,134.00,120.75,124.00,46794
2180,,d,20090212,0.00,134.00,110.00,134.00,267141
2180,,d,20090211,0.00,134.00,122.00,122.00,751
2180,,d,20090210,0.00,122.00,100.00,122.00,97114
2180,,d,20090209,0.00,111.00,91.00,111.00,4000
2180,,d,20090208,0.00,101.00,92.00,101.00,33665
2180,,d,20090207,0.00,92.25,83.25,92.00,3429221
2180,,d,20090206,0.00,101.00,92.00,92.50,12223
2180,,d,20090205,0.00,92.00,92.00,92.00,4682
2180,,d,20090204,0.00,92.00,92.00,92.00,3590
2180,,d,20090203,0.00,111.00,92.25,92.25,842113
2180,,d,20090202,0.00,102.25,84.00,102.25,311473
2180,,d,20090201,0.00,97.00,87.50,93.00,147557
2180,,d,20090131,0.00,97.00,80.25,97.00,307896
2180,,d,20090130,0.00,106.00,88.00,89.00,120161
2180,,d,20090129,0.00,97.00,80.25,97.00,210712
2180,,d,20090128,0.00,89.00,89.00,89.00,38033
2180,,d,20090127,0.00,89.00,89.00,89.00,9207
2180,,d,20090126,0.00,90.00,81.00,89.00,949270
2180,,d,20090125,0.00,91.00,87.00,90.00,172804
2180,,d,20090123,0.00,92.00,76.00,91.75,426997
2180,,d,20090119,0.00,84.00,75.75,84.00,92745
2180,,d,20090118,0.00,84.00,76.25,84.00,158627
2180,,d,20090117,0.00,86.00,84.50,84.50,37000
2180,,d,20090116,0.00,78.25,78.25,78.25,1000
2180,,d,20090115,0.00,71.50,67.00,71.50,1365
2180,,d,20090111,0.00,61.50,56.00,60.50,1628013
2180,,d,20090110,0.00,57.00,54.00,56.00,313034
2180,,d,20090109,0.00,55.75,52.25,55.75,396629
2180,,d,20090108,0.00,50.75,47.00,50.75,293655
2180,,d,20090107,0.00,46.25,46.25,46.25,300000
2180,,d,20090103,0.00,56.00,51.00,51.25,119892
2180,,d,20090102,0.00,62.00,51.50,51.50,2060311
2180,,d,20090101,0.00,57.00,47.00,57.00,66679
2180,,d,20081231,0.00,52.00,43.70,52.00,184975
2180,,d,20081230,0.00,48.45,48.45,48.45,666
2180,,d,20081229,0.00,45.45,45.45,45.45,1000
2180,,d,20081227,0.00,44.75,44.75,44.75,1655276
2180,,d,20081226,0.00,40.75,40.75,40.75,432965
2180,,d,20081225,0.00,37.15,37.15,37.15,10393564
2180,,d,20081223,0.00,33.85,33.85,33.85,965
2180,,d,20081222,0.00,30.85,30.85,30.85,500
2180,,d,20081221,0.00,28.15,28.15,28.15,535
2180,,d,20081220,0.00,25.65,25.65,25.65,20000
2180,,d,20081219,0.00,23.35,23.35,23.35,2000
2180,,d,20081218,0.00,21.25,21.25,21.25,3000
2180,,d,20081215,0.00,19.35,19.35,19.35,800
2180,,d,20081214,0.00,17.60,17.60,17.60,1000
2180,,d,20081213,0.00,16.00,16.00,16.00,950
2180,,d,20081212,0.00,14.55,12.00,14.55,489182
2180,,d,20081207,0.00,13.25,13.25,13.25,1153
2180,,d,20081206,0.00,12.05,12.05,12.05,1250
2180,,d,20081205,0.00,11.00,10.00,11.00,12725113
2180,,d,20080927,0.00,88.00,88.00,88.00,3
2180,,d,20080926,0.00,87.00,87.00,88.00,84
2180,,d,20080923,0.00,96.00,96.00,88.00,84
2180,,d,20080920,0.00,96.00,88.00,88.00,1080
2180,,d,20080919,0.00,88.00,75.00,88.00,8000
2180,,d,20080918,0.00,101.00,83.25,83.25,7000
2180,,d,20080917,0.00,92.50,76.00,92.50,672641
2180,,d,20080916,0.00,84.25,84.00,84.25,10541
2180,,d,20080915,0.00,113.00,93.00,93.00,2698513
2180,,d,20080914,0.00,103.50,85.00,103.25,3385951
2180,,d,20080913,0.00,114.75,94.25,94.25,3675845
2180,,d,20080912,0.00,104.50,104.50,104.50,222
2180,,d,20080911,0.00,95.00,95.00,95.00,363
2180,,d,20080909,0.00,104.00,93.90,95.00,22448
2180,,d,20080908,0.00,104.30,104.30,104.30,10000
2180,,d,20080825,0.00,119.00,115.85,115.85,1889
2180,,d,20080823,0.00,128.70,128.70,128.70,25000
2180,,d,20080822,0.00,117.00,117.00,117.00,632
2180,,d,20080820,0.00,129.00,117.45,117.45,6202
2180,,d,20080819,0.00,130.50,130.50,130.50,322
2180,,d,20080818,0.00,146.40,120.00,145.00,456375
2180,,d,20080817,0.00,133.10,108.90,133.10,43243
2180,,d,20080816,0.00,128.70,108.00,121.00,15934
2180,,d,20080815,0.00,117.00,102.50,117.00,17009
2180,,d,20080814,0.00,125.00,113.40,113.40,11111
2180,,d,20080813,0.00,126.00,126.00,126.00,848006
2180,,d,20080812,0.00,143.00,132.00,140.00,4062
2180,,d,20080811,0.00,158.00,130.00,130.00,18999
2180,,d,20080809,0.00,144.00,144.00,144.00,5000
2180,,d,20080807,0.00,131.00,131.00,131.00,10000
2180,,d,20080801,0.00,119.50,119.50,119.50,33333
2180,,d,20080731,0.00,108.75,108.75,108.75,3333
2180,,d,20080730,0.00,99.00,90.00,99.00,643000
2180,,d,20080728,0.00,90.00,90.00,90.00,863030
2180,,d,20080726,0.00,100.00,98.00,98.00,10300
2180,,d,20080714,0.00,108.75,94.00,108.75,149886
2180,,d,20080713,0.00,99.00,81.00,99.00,1572050
2180,,d,20080712,0.00,90.00,74.00,90.00,763148
2180,,d,20080711,0.00,84.75,70.00,82.00,756367
2180,,d,20080709,0.00,94.00,77.25,77.25,45726
2180,,d,20080708,0.00,104.50,85.50,85.75,1632372
2180,,d,20080707,0.00,106.00,95.00,95.00,802372
2180,,d,20080706,0.00,105.50,105.50,105.50,1275
2180,,d,20080705,0.00,142.00,117.00,117.00,176545
2180,,d,20080704,0.00,129.75,106.25,129.75,1001000
2180,,d,20080703,0.00,118.00,118.00,118.00,128
2180,,d,20080702,0.00,107.75,88.25,107.75,1200
2180,,d,20080630,0.00,98.00,83.25,98.00,4678
2180,,d,20080629,0.00,92.50,91.00,92.50,50277
2180,,d,20080628,0.00,84.50,84.50,84.50,17364
2180,,d,20080627,0.00,77.00,70.25,77.00,5001
2180,,d,20080626,0.00,70.25,70.25,70.25,555
2180,,d,20080625,0.00,94.75,77.75,77.75,7165
2180,,d,20080624,0.00,90.00,86.25,86.25,1500
2180,,d,20080623,0.00,95.75,95.75,95.75,1111
2180,,d,20080622,0.00,87.25,71.75,87.25,1005843
2180,,d,20080621,0.00,80.25,79.50,79.50,255337
2180,,d,20080620,0.00,98.00,88.25,88.25,540
2180,,d,20080619,0.00,98.00,98.00,98.00,151000
2180,,d,20080618,0.00,100.00,86.50,98.00,13246
2180,,d,20080617,0.00,98.00,80.50,96.00,382900
2180,,d,20080616,0.00,89.25,89.25,89.25,83000
2180,,d,20080615,0.00,99.00,99.00,99.00,274038
2180,,d,20080614,0.00,110.25,95.00,110.00,312809
2180,,d,20080613,0.00,100.25,99.00,100.25,1306055
2180,,d,20080612,0.00,91.25,91.25,91.25,49500
2180,,d,20080611,0.00,99.75,87.00,99.75,832938
2180,,d,20080610,0.00,91.25,75.00,91.25,2127738
2180,,d,20080609,0.00,83.75,77.00,83.00,1438032
2180,,d,20080608,0.00,76.25,76.25,76.25,536090
2180,,d,20080607,0.00,84.50,71.00,84.50,7720606
2180,,d,20080606,0.00,77.00,72.00,77.00,9059148
2180,,d,20080605,0.00,85.50,70.00,70.00,2384300
2180,,d,20080604,0.00,77.75,66.00,77.75,312111
2180,,d,20080603,0.00,70.75,58.50,70.75,342500
2180,,d,20080601,0.00,78.50,64.50,64.50,683478
2180,,d,20080531,0.00,71.50,58.50,71.50,1726702
2180,,d,20080530,0.00,65.00,53.50,65.00,1067454
2180,,d,20080529,0.00,59.25,53.25,59.25,172425
2180,,d,20080528,0.00,54.25,54.00,54.00,15500
2180,,d,20080527,0.00,59.50,54.25,54.25,110110
2180,,d,20080526,0.00,60.00,54.00,54.25,93656
2180,,d,20080525,0.00,70.50,59.50,59.50,37549
2180,,d,20080524,0.00,67.00,55.25,66.00,291984
2180,,d,20080523,0.00,74.75,61.25,61.25,321732
2180,,d,20080522,0.00,69.00,57.75,68.00,59450
2180,,d,20080520,0.00,64.00,59.25,64.00,2785
2180,,d,20080519,0.00,65.75,65.75,65.75,197745
2180,,d,20080518,0.00,73.00,60.50,73.00,357327
2180,,d,20080517,0.00,67.00,63.00,67.00,226069
2180,,d,20080516,0.00,70.00,70.00,70.00,258
2180,,d,20080515,0.00,63.75,55.00,63.75,77713
2180,,d,20080514,0.00,65.25,58.00,58.00,19763
2180,,d,20080513,0.00,68.00,58.00,59.50,254165
2180,,d,20080512,0.00,75.75,62.25,62.25,337432
2180,,d,20080511,0.00,69.00,66.25,69.00,9608
2180,,d,20080510,0.00,73.50,73.50,73.50,1000
2180,,d,20080509,0.00,81.50,67.50,81.50,62000
2180,,d,20080508,0.00,74.75,74.75,74.75,2000
2180,,d,20080505,0.00,68.00,61.00,68.00,226776
2180,,d,20080502,0.00,70.00,60.00,63.00,127871
2180,,d,20080501,0.00,66.00,60.00,64.00,103391
2180,,d,20080430,0.00,73.00,60.00,60.00,223632
2180,,d,20080429,0.00,66.50,54.50,66.50,577191
2180,,d,20080428,0.00,60.50,54.00,60.50,282428
2180,,d,20080427,0.00,55.50,50.50,55.00,123409
2180,,d,20080426,0.00,55.00,48.50,50.50,126933
2180,,d,20080424,0.00,55.00,50.50,50.50,263914
2180,,d,20080423,0.00,60.25,55.00,56.00,227794
2180,,d,20080422,0.00,55.00,54.00,55.00,37385
2180,,d,20080421,0.00,60.00,54.25,54.25,642703
2180,,d,20080420,0.00,60.25,60.25,60.25,236428
2180,,d,20080419,0.00,66.75,66.75,66.75,370970
2180,,d,20080418,0.00,82.00,74.00,74.00,808426
2180,,d,20080417,0.00,82.00,71.50,82.00,572158
2180,,d,20080416,0.00,88.00,79.25,79.25,422049
2180,,d,20080415,0.00,97.00,88.00,88.00,383958
2180,,d,20080414,0.00,108.00,97.75,97.75,253159
2180,,d,20080413,0.00,120.00,108.50,108.50,122461
2180,,d,20080412,0.00,129.00,120.50,120.50,117856
2180,,d,20080411,0.00,148.00,133.75,133.75,73117
2180,,d,20080410,0.00,181.50,148.50,148.50,36791
2180,,d,20080409,0.00,165.00,165.00,165.00,2465
2180,,d,20080408,0.00,165.00,165.00,165.00,11728
2180,,d,20080407,0.00,166.00,165.00,165.00,7319
2180,,d,20080405,0.00,165.00,165.00,165.00,4753
2180,,d,20080404,0.00,165.00,165.00,165.00,1625
2180,,d,20080402,0.00,165.00,165.00,165.00,5484
2180,,d,20080401,0.00,165.00,165.00,165.00,7608
2180,,d,20080331,0.00,165.00,165.00,165.00,4415
2180,,d,20080329,0.00,165.00,165.00,165.00,6872
2180,,d,20080328,0.00,165.00,165.00,165.00,4372
2180,,d,20080327,0.00,165.00,165.00,165.00,9900
2180,,d,20080325,0.00,165.00,165.00,165.00,1276
2180,,d,20080324,0.00,165.00,165.00,165.00,14212
2180,,d,20080323,0.00,183.00,165.75,165.75,535481
2180,,d,20080318,0.00,184.00,184.00,184.00,301
2180,,d,20080317,0.00,199.00,184.00,184.00,80000
2180,,d,20080313,0.00,225.00,186.00,186.00,100000
2180,,d,20080101,0.00,184.50,184.50,184.50,500
2180,,d,20071231,0.00,167.75,167.75,167.75,111
2180,,d,20071230,0.00,152.50,152.50,152.50,16985
2180,,d,20071229,0.00,138.75,138.75,138.75,30131
2180,,d,20071228,0.00,126.25,126.25,126.25,2020
2180,,d,20071227,0.00,134.25,128.25,128.25,2021
2180,,d,20071225,0.00,134.25,134.25,134.25,2200
2180,,d,20071224,0.00,169.25,141.00,141.00,5100
2180,,d,20071223,0.00,154.00,154.00,154.00,300
2180,,d,20071222,0.00,168.50,146.00,168.50,4750
2180,,d,20071221,0.00,155.00,153.25,153.25,1200
2180,,d,20071217,0.00,175.00,168.00,168.00,1320
2180,,d,20071216,0.00,188.00,186.50,186.50,1480
2180,,d,20071116,0.00,198.00,162.00,198.00,806238
2180,,d,20071115,0.00,200.00,180.00,180.00,79510
2180,,d,20071112,0.00,182.00,182.00,182.00,8617
2180,,d,20071111,0.00,165.50,165.50,165.50,20641
2180,,d,20071109,0.00,150.50,150.50,150.50,28376
2180,,d,20071108,0.00,195.00,166.75,166.75,160222
2180,,d,20071107,0.00,220.25,180.75,181.50,2506395
2180,,d,20071102,0.00,191.50,157.00,191.00,995428
2180,,d,20071101,0.00,174.25,174.25,174.25,3009
2180,,d,20071031,0.00,158.50,158.50,158.50,350
2180,,d,20071030,0.00,144.25,144.25,144.25,40000
2180,,d,20071029,0.00,131.25,131.25,131.25,50002
2180,,d,20071028,0.00,143.25,117.75,119.50,60706
2180,,d,20071026,0.00,135.25,130.25,130.25,1000
2180,,d,20071024,0.00,155.00,135.25,135.25,14000
2180,,d,20071023,0.00,169.50,139.00,141.00,31073
2180,,d,20071022,0.00,188.25,154.25,154.25,1484
2180,,d,20071021,0.00,209.25,171.25,171.25,1066
2180,,d,20071020,0.00,210.00,190.25,190.25,61716
2180,,d,20071019,0.00,223.25,190.00,193.25,760440
2180,,d,20071016,0.00,210.00,172.00,195.00,3922
2180,,d,20071011,0.00,220.00,180.00,191.00,149595
2180,,d,20070904,0.00,185.00,185.00,185.00,397
2180,,d,20070903,0.00,237.50,194.50,194.50,1429
2180,,d,20070901,0.00,237.50,194.50,198.00,7343
2180,,d,20070809,0.00,192.00,174.75,192.00,99354
2180,,d,20070808,0.00,194.00,174.75,174.75,74535
2180,,d,20070807,0.00,194.00,178.50,194.00,130857
2180,,d,20070806,0.00,198.00,178.25,178.50,85319
2180,,d,20070805,0.00,198.00,180.00,198.00,150585
2180,,d,20070804,0.00,200.00,180.00,180.00,80949
2180,,d,20070729,0.00,202.25,184.00,195.00,80574
2180,,d,20070728,0.00,185.00,168.25,184.00,19924
2180,,d,20070727,0.00,168.25,168.25,168.25,67713
2180,,d,20070726,0.00,185.00,168.25,168.25,45283
2180,,d,20070725,0.00,168.25,168.25,168.25,58662
2180,,d,20070724,0.00,168.25,168.25,168.25,50607
2180,,d,20070723,0.00,168.25,168.25,168.25,49677
2180,,d,20070722,0.00,185.00,168.25,168.25,26825
2180,,d,20070721,0.00,168.25,151.50,168.25,34343
2180,,d,20070720,0.00,168.25,153.00,168.25,33004
2180,,d,20070719,0.00,168.25,153.00,153.00,17000
2180,,d,20070718,0.00,153.00,125.50,153.00,24303
2180,,d,20070717,0.00,169.75,139.25,139.25,59206
2180,,d,20070716,0.00,184.00,153.00,154.50,54333
2180,,d,20070715,0.00,185.75,152.25,169.00,203586
2180,,d,20070714,0.00,152.25,152.25,169.00,18
2180,,d,20070713,0.00,169.00,169.00,169.00,1400
2180,,d,20070712,0.00,187.00,162.25,187.00,2435
2180,,d,20070711,0.00,180.25,180.25,180.25,68
2180,,d,20070710,0.00,219.00,180.25,180.25,1689
2180,,d,20070704,0.00,227.25,186.25,186.25,32729
2180,,d,20070702,0.00,198.00,188.00,188.00,2000
2180,,d,20070616,0.00,200.00,182.00,185.00,11060
2180,,d,20070615,0.00,200.00,182.00,182.00,80
2180,,d,20070614,0.00,182.00,182.00,182.00,361
2180,,d,20070613,0.00,198.00,197.00,181.00,100
2180,,d,20070610,0.00,196.00,162.00,181.00,80711
2180,,d,20070609,0.00,180.00,180.00,180.00,200
2180,,d,20070608,0.00,210.00,180.00,180.00,9800
2180,,d,20070607,0.00,212.00,212.00,195.00,50
2180,,d,20070606,0.00,214.50,214.50,195.00,100
2180,,d,20070605,0.00,209.00,171.00,195.00,10450
2180,,d,20070604,0.00,221.75,181.75,190.00,8055
2180,,d,20070527,0.00,180.00,180.00,196.25,60
2180,,d,20070526,0.00,221.00,196.25,196.25,10031
2180,,d,20070514,0.00,187.50,153.50,187.50,124666
2180,,d,20070513,0.00,170.50,170.50,170.50,300
2190,,d,20120204,0.00,0.00,0.00,0.00,0
2190,,d,20120203,66.75,66.75,66.75,66.75,16227
2190,,d,20120202,66.25,66.75,60.00,66.75,472574
2190,,d,20120201,72.75,72.75,65.75,66.25,188412
2190,,d,20120131,79.25,84.50,71.75,72.75,540877
2190,,d,20120130,75.00,79.25,75.00,79.25,155480
2190,,d,20120129,70.75,76.25,70.75,74.25,386121
2190,,d,20120128,77.25,84.75,70.00,70.50,472533
2190,,d,20120127,70.00,77.25,70.00,77.25,586558
2190,,d,20120126,0.00,0.00,0.00,0.00,0
2190,,d,20120125,0.00,0.00,0.00,0.00,0
2190,,d,20120124,68.50,74.50,68.25,74.50,616140
2190,,d,20120123,81.50,88.25,72.75,74.00,635749
2190,,d,20120122,88.25,88.25,80.50,80.50,227515
2190,,d,20120121,0.00,0.00,0.00,0.00,0
2190,,d,20120120,74.25,89.25,74.00,89.25,157175
2190,,d,20120119,82.50,82.50,80.25,81.75,147919
2190,,d,20120118,83.25,83.75,83.25,83.75,82677
2190,,d,20120117,84.75,85.50,84.75,85.50,73894
2190,,d,20120116,101.75,101.75,92.50,92.50,67821
2190,,d,20120115,96.50,96.50,92.50,92.50,114693
2190,,d,20120114,73.75,88.25,73.75,88.25,139876
2190,,d,20120113,76.50,81.25,76.50,81.25,120679
2190,,d,20120112,75.00,83.50,75.00,83.50,122008
2190,,d,20120111,88.00,97.00,81.50,81.50,621079
2190,,d,20120110,88.75,88.75,88.75,88.75,261095
2190,,d,20120109,81.00,98.00,81.00,91.00,454435
2190,,d,20120108,78.00,92.00,78.00,89.25,635947
2190,,d,20120107,74.75,91.25,74.75,83.75,1267324
2190,,d,20120106,83.00,83.00,83.00,83.00,1000
2190,,d,20120105,75.50,92.00,75.50,92.00,304283
2190,,d,20120104,75.75,85.50,71.00,83.75,187304
2190,,d,20120103,77.75,77.75,77.75,77.75,29442
2190,,d,20120102,86.25,86.25,86.25,86.25,1000
2190,,d,20120101,78.75,95.75,78.75,95.75,240558
2190,,d,20111231,91.00,91.00,87.25,87.25,211590
2190,,d,20111230,100.25,118.25,96.75,96.75,168984
2190,,d,20111229,104.75,107.50,104.75,107.50,30150
2190,,d,20111228,0.00,0.00,0.00,0.00,0
2190,,d,20111227,116.25,116.25,116.25,116.25,140
2190,,d,20111226,105.75,105.75,105.75,105.75,150
2190,,d,20111225,96.25,96.25,96.25,96.25,166
2190,,d,20111224,87.50,87.50,87.50,87.50,222
2190,,d,20111223,65.25,79.75,65.25,79.75,193758
2190,,d,20111222,71.75,72.50,66.50,72.50,43906
2190,,d,20111221,64.75,72.00,64.75,72.00,267051
2190,,d,20111220,64.50,71.75,64.50,71.75,210966
2190,,d,20111219,66.75,76.50,63.75,71.50,150087
2190,,d,20111218,58.50,70.00,58.50,70.00,236222
2190,,d,20111217,57.50,65.25,57.50,64.75,246688
2190,,d,20111216,57.25,63.75,57.25,63.75,155502
2190,,d,20111215,57.25,63.50,57.25,63.50,169288
2190,,d,20111214,55.75,60.00,55.75,60.00,3275
2190,,d,20111213,0.00,0.00,0.00,0.00,0
2190,,d,20111212,60.00,60.00,60.00,60.00,333
2190,,d,20111211,54.75,54.75,54.75,54.75,333
2190,,d,20111210,49.80,49.80,49.80,49.80,333
2190,,d,20111209,37.10,45.30,37.10,45.30,183433
2190,,d,20111208,0.00,0.00,0.00,0.00,0
2190,,d,20111207,41.20,41.20,41.20,41.20,444
2190,,d,20111206,37.50,37.50,37.50,37.50,555
2190,,d,20111205,28.00,34.10,28.00,34.10,5121
2190,,d,20111204,31.00,31.00,31.00,31.00,555
2190,,d,20111203,28.20,28.20,28.20,28.20,777
2190,,d,20111202,25.70,25.70,25.70,25.70,45050
2190,,d,20111201,0.00,0.00,0.00,0.00,0
2190,,d,20111130,23.40,23.40,23.40,23.40,777
2190,,d,20111129,21.30,21.30,21.30,21.30,777
2190,,d,20111128,19.40,19.40,19.40,19.40,50000
2190,,d,20111127,17.00,17.65,17.00,17.65,5585550
2190,,d,20111126,15.80,16.05,15.30,16.05,637572
2190,,d,20111125,15.60,17.00,15.60,17.00,64646
2190,,d,20111124,15.50,17.25,14.15,17.00,1252140
2190,,d,20111123,14.40,15.70,13.30,15.70,27374
2190,,d,20111122,13.05,14.85,12.15,14.50,510700
2190,,d,20111121,14.75,14.75,13.50,13.50,12146
2190,,d,20111120,13.75,15.05,12.35,15.00,661815
2190,,d,20111119,14.85,15.20,13.70,13.70,263179
2190,,d,20111118,14.00,15.20,12.80,15.20,3055198
2190,,d,20111117,13.90,15.10,13.80,13.90,15110668
2190,,d,20111116,14.05,15.05,13.00,13.75,11115079
2190,,d,20111115,15.40,15.60,13.70,13.70,1843487
2190,,d,20111114,16.00,18.00,15.20,15.20,11987045
2190,,d,20111113,19.00,20.55,16.85,16.85,4885460
2190,,d,20111112,17.00,18.70,15.30,18.70,3923252
2190,,d,20111111,15.70,17.50,15.00,17.00,1341767
2190,,d,20111110,14.15,15.95,13.10,15.95,1439257
2190,,d,20111109,0.00,0.00,0.00,0.00,0
2190,,d,20111108,12.00,14.50,11.90,14.50,2685517
2190,,d,20111107,13.20,13.20,12.20,13.20,2041583
2190,,d,20111106,12.60,13.40,12.00,12.00,2265746
2190,,d,20111105,12.20,12.20,10.10,12.20,731400
2190,,d,20111104,11.10,11.10,9.40,11.10,410427
2190,,d,20111103,9.95,10.10,8.30,10.10,1547598
2190,,d,20111102,9.15,9.20,9.15,9.20,59321
2190,,d,20111101,17.30,17.50,17.30,10.00,85402
2190,,d,20111031,18.65,18.65,18.65,18.65,63451
2190,,d,20111030,19.40,19.40,17.90,18.30,116639
2190,,d,20111029,18.95,18.95,18.95,18.95,43412
2190,,d,20111028,18.80,21.05,17.80,18.30,137764
2190,,d,20111027,19.50,22.95,19.25,19.25,181777
2190,,d,20111026,0.00,0.00,0.00,0.00,0
2190,,d,20111025,0.00,0.00,0.00,0.00,0
2190,,d,20111024,0.00,0.00,0.00,0.00,0
2190,,d,20111023,0.00,0.00,0.00,0.00,0
2190,,d,20111022,0.00,0.00,0.00,0.00,0
2190,,d,20111021,0.00,0.00,0.00,0.00,0
2190,,d,20111020,0.00,0.00,0.00,0.00,0
2190,,d,20111019,0.00,0.00,0.00,0.00,0
2190,,d,20111018,0.00,0.00,0.00,0.00,0
2190,,d,20111017,0.00,0.00,0.00,0.00,0
2190,,d,20111016,0.00,0.00,0.00,0.00,0
2190,,d,20111012,0.00,0.00,0.00,0.00,0
2190,,d,20101205,19.30,20.95,17.40,20.95,230979
2190,,d,20101204,19.05,19.05,19.05,19.05,982
2190,,d,20101203,16.30,18.15,15.35,18.15,226024
2190,,d,20101202,16.55,16.55,16.50,16.50,3096
2190,,d,20101201,0.00,0.00,0.00,0.00,0
2190,,d,20101123,15.10,16.50,13.60,16.50,350797
2190,,d,20101122,15.40,16.80,13.85,15.10,39042
2190,,d,20101121,14.00,14.00,14.00,0.00,100
2190,,d,20101120,0.00,0.00,0.00,0.00,0
2190,,d,20101119,0.00,0.00,0.00,0.00,0
2190,,d,20101118,0.00,0.00,0.00,0.00,0
2190,,d,20101117,0.00,0.00,0.00,0.00,0
2190,,d,20101116,0.00,0.00,0.00,0.00,0
2190,,d,20101115,0.00,0.00,0.00,0.00,0
2190,,d,20101114,14.25,15.60,14.25,15.30,67912
2190,,d,20101113,14.85,15.95,14.20,14.20,99223
2190,,d,20101112,14.45,15.80,14.45,14.50,159564
2190,,d,20101111,15.00,16.10,14.40,14.40,65456
2190,,d,20101110,16.65,16.65,14.65,14.65,124999
2190,,d,20101109,14.85,16.25,13.45,15.30,82559
2190,,d,20101108,13.95,14.80,13.95,14.80,28361
2190,,d,20101107,14.00,14.80,14.00,14.80,26462
2190,,d,20101106,15.00,15.00,15.00,15.00,2819
2190,,d,20101105,14.30,15.00,14.30,15.00,6034
2190,,d,20101104,0.00,0.00,0.00,0.00,0
2190,,d,20101103,0.00,0.00,0.00,0.00,0
2190,,d,20101102,14.95,15.80,14.95,15.80,27844
2190,,d,20101101,16.05,16.15,16.05,16.15,7228
2190,,d,20101031,14.95,16.05,14.95,16.05,20640
2190,,d,20101030,16.45,16.45,16.45,0.00,461
2190,,d,20101029,0.00,0.00,0.00,0.00,0
2190,,d,20101028,16.45,16.45,16.45,16.45,23427
2190,,d,20101027,15.95,16.75,15.95,16.75,30332
2190,,d,20101026,18.50,20.15,17.15,17.15,61304
2190,,d,20101025,18.80,18.90,17.00,18.90,82011
2190,,d,20101024,17.20,18.80,16.65,18.80,87048
2190,,d,20101023,0.00,0.00,0.00,0.00,0
2190,,d,20101022,18.35,18.35,18.35,18.35,1000
2190,,d,20101021,15.75,17.50,14.50,17.50,111166
2190,,d,20101020,15.85,15.95,15.85,15.95,7202
2190,,d,20101019,15.95,15.95,15.95,15.95,2134
2190,,d,20101018,14.00,15.20,14.00,15.20,82109
2190,,d,20101017,13.00,13.90,13.00,13.85,41005
2190,,d,20101016,14.30,14.50,14.20,14.20,19269
2190,,d,20101015,13.60,14.15,13.50,14.15,18624
2190,,d,20101014,14.70,15.05,14.60,14.90,36517
2190,,d,20101013,13.70,16.20,13.25,14.60,53912
2190,,d,20101012,13.95,14.60,13.95,14.60,36029
2190,,d,20101011,15.00,15.25,15.00,15.25,11782
2190,,d,20101010,15.85,15.85,15.85,15.85,8048
2190,,d,20101009,16.00,16.00,15.90,15.90,18516
2190,,d,20101008,14.60,17.65,14.60,16.00,125093
2190,,d,20101007,0.00,0.00,0.00,0.00,0
2190,,d,20101006,0.00,0.00,0.00,0.00,0
2190,,d,20101005,0.00,0.00,0.00,0.00,0
2190,,d,20101004,16.10,16.10,16.10,16.10,4189
2190,,d,20101003,16.00,16.75,15.60,16.60,42496
2190,,d,20101002,17.30,17.30,17.30,17.30,46075
2190,,d,20101001,18.00,20.50,17.15,19.20,49227
2190,,d,20100930,18.00,18.80,17.75,18.65,11506
2190,,d,20100929,17.75,18.45,16.80,18.40,16850
2190,,d,20100928,17.10,18.40,15.65,18.20,14861
2190,,d,20100927,17.00,17.30,15.50,17.30,10003
2190,,d,20100926,0.00,0.00,0.00,0.00,0
2190,,d,20100925,14.15,17.20,14.15,17.20,112348
2190,,d,20100924,15.90,15.90,14.80,15.65,17328
2190,,d,20100923,15.15,16.25,13.85,16.20,105268
2190,,d,20100922,0.00,0.00,0.00,0.00,0
2190,,d,20100921,14.05,15.25,14.05,15.25,19641
2190,,d,20100920,13.30,14.20,13.30,14.10,9455
2190,,d,20100919,0.00,0.00,0.00,0.00,0
2190,,d,20100918,0.00,0.00,0.00,0.00,0
2190,,d,20100917,0.00,0.00,0.00,0.00,0
2190,,d,20100916,0.00,0.00,0.00,0.00,0
2190,,d,20100915,0.00,0.00,0.00,0.00,0
2190,,d,20100914,0.00,0.00,0.00,0.00,0
2190,,d,20100913,0.00,0.00,0.00,0.00,0
2190,,d,20100912,0.00,0.00,0.00,0.00,0
2190,,d,20100911,0.00,0.00,0.00,0.00,0
2190,,d,20100910,0.00,0.00,0.00,0.00,0
2190,,d,20100909,0.00,0.00,0.00,0.00,0
2190,,d,20100908,0.00,0.00,0.00,0.00,0
2190,,d,20100907,13.20,13.20,13.20,13.25,1
2190,,d,20100906,0.00,0.00,0.00,0.00,0
2190,,d,20100905,12.25,13.25,12.25,13.25,6436
2190,,d,20100904,12.55,13.35,12.55,13.30,14293
2190,,d,20100903,14.70,14.80,13.75,13.80,30522
2190,,d,20100902,15.15,15.15,15.15,15.15,1783
2190,,d,20100901,15.15,15.15,15.15,15.15,52671
2190,,d,20100831,16.80,16.80,16.80,16.80,4182
2190,,d,20100830,15.75,16.55,15.75,16.45,6910
2190,,d,20100829,17.70,17.70,17.40,17.40,10715
2190,,d,20100828,18.45,18.45,17.05,17.05,31258
2190,,d,20100827,0.00,0.00,0.00,0.00,0
2190,,d,20100826,0.00,0.00,0.00,0.00,0
2190,,d,20100825,0.00,0.00,0.00,0.00,0
2190,,d,20100824,0.00,0.00,0.00,0.00,0
2190,,d,20100823,0.00,0.00,0.00,0.00,0
2190,,d,20100822,19.75,19.75,18.50,18.50,87256
2190,,d,20100821,18.40,22.20,18.40,20.55,14869
2190,,d,20100820,20.75,20.90,20.25,20.25,370368
2190,,d,20100819,0.00,0.00,0.00,0.00,0
2190,,d,20100818,0.00,0.00,0.00,0.00,0
2190,,d,20100817,0.00,0.00,0.00,0.00,0
2190,,d,20100816,21.75,22.45,21.75,22.45,12776
2190,,d,20100815,0.00,0.00,0.00,0.00,0
2190,,d,20100814,20.60,20.60,20.60,20.60,24124
2190,,d,20100813,20.15,20.15,20.15,20.15,20359
2190,,d,20100812,0.00,0.00,0.00,20.30,0
2190,,d,20100811,20.30,20.30,20.30,20.30,89415
2190,,d,20100810,19.75,22.95,19.75,22.55,18426
2190,,d,20100809,19.80,23.95,19.80,21.90,1355095
2190,,d,20100808,0.00,0.00,0.00,22.00,0
2190,,d,20100807,19.85,22.00,18.05,22.00,38214
2190,,d,20100806,21.25,21.25,20.00,20.00,200007
2190,,d,20100805,17.70,19.35,15.85,19.35,4116866
2190,,d,20100804,16.30,17.60,14.85,17.60,1107737
2190,,d,20100803,15.25,16.25,13.45,16.00,275514
2190,,d,20100802,14.95,16.80,14.70,14.85,38115
2190,,d,20100801,16.00,18.70,15.35,15.35,75643
2190,,d,20100731,17.00,17.20,16.10,17.00,8492
2190,,d,20100730,15.95,17.85,15.45,17.85,47200
2190,,d,20100729,17.00,17.00,16.00,17.00,16345
2190,,d,20100728,15.95,17.00,15.95,17.00,24105
2190,,d,20100727,13.50,15.90,13.50,15.90,2500
2190,,d,20100726,14.00,14.60,13.00,14.60,131992
2190,,d,20100725,14.05,15.30,12.70,13.30,44465
2190,,d,20100724,14.00,15.30,14.00,14.00,65500
2190,,d,20100723,15.35,15.50,15.35,15.50,36160
2190,,d,20100722,16.10,17.75,15.45,17.00,69327
2190,,d,20100721,13.25,16.25,13.20,16.20,4501648
2190,,d,20100720,14.45,15.45,14.45,14.60,78925
2190,,d,20100719,16.80,16.80,14.25,14.45,71610
2190,,d,20100718,16.00,16.00,15.35,15.80,44811
2190,,d,20100717,18.20,18.20,16.70,16.70,52683
2190,,d,20100716,16.50,18.35,15.05,18.30,50547
2190,,d,20100715,19.35,19.35,16.45,16.45,11143
2190,,d,20100714,18.00,18.00,18.00,18.00,1826
2190,,d,20100713,17.40,18.30,17.35,18.30,295286
2190,,d,20100712,15.80,17.35,15.80,16.75,7099
2190,,d,20100711,15.80,16.25,14.65,15.80,12391
2190,,d,20100710,14.45,14.70,14.45,15.80,5983
2190,,d,20100709,15.25,16.60,13.85,15.80,183519
2190,,d,20100708,13.80,16.05,13.65,15.25,378314
2190,,d,20100707,15.45,16.55,14.85,14.90,127945
2190,,d,20100706,16.00,16.00,14.40,15.05,1327866
2190,,d,20100705,14.85,16.00,13.60,16.00,176178
2190,,d,20100704,15.00,15.00,13.60,15.00,194941
2190,,d,20100703,14.00,15.10,14.00,15.10,82438
2190,,d,20100702,13.10,14.70,12.10,14.00,3797486
2190,,d,20100701,12.80,13.40,12.80,13.40,1518217
2190,,d,20100630,13.15,15.50,13.15,14.00,2372192
2190,,d,20100629,14.05,14.50,14.05,14.50,1118779
2190,,d,20100628,14.95,15.15,14.95,15.15,719912
2190,,d,20100627,16.30,17.60,16.30,16.50,3729742
2190,,d,20100626,16.25,16.25,16.25,16.25,225382
2190,,d,20100623,13.25,16.05,13.25,16.05,2003925
2190,,d,20100622,16.30,16.70,14.45,14.65,2196917
2190,,d,20100621,15.30,17.30,15.30,16.05,2615132
2190,,d,20100620,14.90,17.75,14.90,16.90,1631997
2190,,d,20100619,16.50,16.50,16.50,16.50,35291
2190,,d,20100618,16.05,16.05,16.05,16.05,9922
2190,,d,20100617,15.70,16.10,15.70,16.10,933926
2190,,d,20100616,17.20,17.25,16.25,16.25,811634
2190,,d,20100615,16.60,18.15,15.05,17.90,2940010
2190,,d,20100614,16.95,17.20,14.60,16.60,3125344
2190,,d,20100613,13.75,16.05,13.75,16.05,766302
2190,,d,20100612,16.40,16.70,14.45,14.85,854140
2190,,d,20100611,16.05,16.05,16.05,16.05,83287
2190,,d,20100610,14.95,16.75,13.85,15.75,704003
2190,,d,20100609,15.15,15.35,14.60,15.30,227050
2190,,d,20100608,15.10,15.35,14.80,15.35,135105
2190,,d,20100607,15.05,15.30,14.75,15.30,142531
2190,,d,20100606,15.20,15.25,14.90,15.25,204001
2190,,d,20100601,14.35,15.25,13.90,15.25,1243681
2190,,d,20100531,14.90,14.90,14.00,14.05,253113
2190,,d,20100530,15.25,16.45,13.65,15.00,265090
2190,,d,20100528,14.95,15.00,14.05,15.00,14857
2190,,d,20100527,14.90,15.00,14.00,15.00,19082
2190,,d,20100526,15.25,15.25,14.50,15.00,102840
2190,,d,20100524,13.55,16.00,13.55,16.00,229031
2190,,d,20100523,15.00,15.00,14.75,15.00,65658
2190,,d,20100522,14.45,15.80,13.30,15.80,1280622
2190,,d,20100521,14.00,14.85,13.50,14.50,1259168
2190,,d,20100520,14.00,14.85,13.50,13.50,218680
2190,,d,20100519,15.00,15.10,13.50,13.50,111165
2190,,d,20100518,15.00,15.00,15.00,15.00,32344
2190,,d,20100517,13.80,14.95,13.80,14.85,57055
2190,,d,20100516,15.25,15.25,14.95,14.95,22353
2190,,d,20100515,15.45,18.60,15.30,15.30,293856
2190,,d,20100514,14.80,17.00,14.30,17.00,137281
2190,,d,20100513,15.00,15.65,15.00,15.65,65000
2190,,d,20100512,14.50,15.80,14.50,15.80,69194
2190,,d,20100511,16.20,16.20,15.45,15.45,47037
2190,,d,20100510,16.90,16.90,15.60,16.20,495065
2190,,d,20100509,15.95,17.30,14.50,17.30,819889
2190,,d,20100508,16.00,16.00,14.70,16.00,81347
2190,,d,20100507,15.50,16.10,14.95,16.10,72595
2190,,d,20100506,15.15,15.80,14.50,15.70,83293
2190,,d,20100505,15.00,15.20,15.00,15.20,224121
2190,,d,20100504,15.10,15.10,15.00,15.00,902985
2190,,d,20100503,15.85,16.65,14.85,16.65,369296
2190,,d,20100502,16.15,16.15,16.15,16.15,182555
2190,,d,20100501,15.10,17.90,15.10,17.90,689014
2190,,d,20100430,15.85,16.70,15.00,16.70,1461515
2190,,d,20100429,15.45,16.65,14.85,16.65,1031641
2190,,d,20100428,15.10,16.50,14.60,16.50,1269908
2190,,d,20100427,16.45,17.45,15.20,16.20,1501191
2190,,d,20100426,17.00,17.00,16.65,16.70,469403
2190,,d,20100425,16.20,18.50,16.20,18.50,658484
2190,,d,20100424,14.80,18.30,14.80,18.00,907747
2190,,d,20100423,14.95,16.45,14.25,16.45,226290
2190,,d,20100422,14.30,15.00,13.95,15.00,367250
2190,,d,20100421,13.70,15.10,13.65,13.65,453799
2190,,d,20100420,13.45,14.55,13.40,14.00,4840574
2190,,d,20100419,14.50,14.95,13.50,13.50,707867
2190,,d,20100418,13.60,14.35,13.60,14.35,5566662
2190,,d,20100417,15.00,15.10,15.00,15.10,515161
2190,,d,20100416,16.65,16.65,16.60,16.60,60680
2190,,d,20100415,18.45,21.50,18.00,18.35,167668
2190,,d,20100414,16.80,19.65,16.80,19.65,683368
2190,,d,20100413,20.15,20.15,17.85,17.90,335267
2190,,d,20100412,17.20,20.80,17.20,19.50,349388
2190,,d,20100411,21.35,21.35,18.95,18.95,244971
2190,,d,20100410,22.75,25.30,20.70,20.70,1218151
2190,,d,20100409,24.40,26.70,22.00,23.00,294453
2190,,d,20100408,24.35,26.50,22.90,24.35,359022
2190,,d,20100407,24.25,24.25,24.25,24.25,159505
2190,,d,20100406,26.70,28.40,24.00,24.25,517631
2190,,d,20100404,27.10,27.10,26.40,26.40,55571
2190,,d,20100403,29.90,30.00,24.75,24.75,716967
2190,,d,20100402,27.40,29.10,27.30,27.30,282661
2190,,d,20100401,26.50,26.50,26.50,26.50,171176
2190,,d,20100331,26.40,26.40,25.70,25.70,7204
2190,,d,20100330,22.15,24.20,22.15,24.15,93347
2190,,d,20100329,19.60,22.65,19.10,22.15,215333
2190,,d,20100328,21.15,21.15,20.80,20.80,8066
2190,,d,20100327,19.25,19.30,19.25,19.25,262502
2190,,d,20100326,19.35,19.35,19.35,19.35,249038
2190,,d,20100325,18.95,20.50,18.75,20.50,85698
2190,,d,20100324,15.90,19.40,15.90,18.95,226412
2190,,d,20100323,18.35,18.35,17.65,17.65,10785
2190,,d,20100322,18.25,18.25,16.00,16.45,151726
2190,,d,20100321,16.75,16.75,16.70,16.70,2129
2190,,d,20100320,17.50,17.50,14.40,15.25,295288
2190,,d,20100319,18.60,18.60,15.35,15.95,564645
2190,,d,20100318,16.05,16.95,16.05,16.95,10374
2190,,d,20100315,16.55,17.75,16.00,16.00,44748
2190,,d,20100314,18.20,18.25,16.30,16.30,18681
2190,,d,20100313,19.80,19.80,18.05,18.05,90420
2190,,d,20100311,19.00,20.95,17.25,19.10,31173
2190,,d,20100310,17.15,20.90,17.10,19.05,28757
2190,,d,20100309,18.65,19.70,17.85,19.00,109911
2190,,d,20100308,17.50,19.90,17.50,19.80,32032
2190,,d,20100307,18.25,20.25,18.25,19.10,2887
2190,,d,20100306,16.75,18.45,15.70,18.45,55095
2190,,d,20100305,15.45,16.95,15.15,16.80,62891
2190,,d,20100304,16.65,16.65,13.80,15.45,183688
2190,,d,20100303,15.95,15.95,14.95,15.15,17932
2190,,d,20100302,17.65,17.65,15.95,15.95,702231
2190,,d,20100301,16.05,17.70,16.05,17.70,10579
2190,,d,20100228,15.40,16.80,14.00,16.80,90408
2190,,d,20100227,15.10,16.60,15.10,15.30,1640984
2190,,d,20100226,14.20,15.50,14.20,15.10,519075
2190,,d,20100224,14.90,16.15,14.90,15.55,73674
2190,,d,20100223,15.90,17.50,14.80,14.85,28394
2190,,d,20100221,13.10,15.95,13.10,15.95,1837003
2190,,d,20100220,24.45,25.40,23.60,14.50,1109
2190,,d,20100219,21.75,25.70,21.20,25.70,1372271
2190,,d,20100218,23.15,23.45,20.15,23.45,218355
2190,,d,20100217,19.75,21.60,19.75,21.60,480164
2190,,d,20100216,20.10,22.00,19.65,19.65,352540
2190,,d,20100215,19.90,22.00,18.15,20.35,1001921
2190,,d,20100214,19.25,20.65,19.25,20.05,265528
2190,,d,20100213,18.60,18.90,16.30,18.90,595891
2190,,d,20100212,20.10,20.90,17.15,17.20,690256
2190,,d,20100211,19.00,19.00,19.00,19.00,250000
2190,,d,20100210,17.40,18.15,17.35,17.35,72273
2190,,d,20100209,16.50,16.50,16.50,16.50,12075
2190,,d,20100206,0.00,0.00,0.00,15.00,0
2190,,d,20100107,0.00,15.00,15.00,15.00,15000
2190,,d,20100106,0.00,15.00,14.90,15.00,49371
2190,,d,20100105,0.00,15.00,14.90,14.90,23000
2190,,d,20100104,0.00,15.20,14.90,14.90,72862
2190,,d,20100103,0.00,14.90,14.75,14.90,248752
2190,,d,20100102,0.00,14.80,14.70,14.70,246318
2190,,d,20100101,0.00,0.00,0.00,14.80,0
2190,,d,20091231,0.00,14.80,14.80,14.80,1500
2190,,d,20091230,0.00,0.00,0.00,14.80,0
2190,,d,20091229,0.00,15.00,14.80,14.80,5000
2190,,d,20091228,0.00,15.50,15.00,15.00,50000
2190,,d,20091227,0.00,15.80,15.80,15.80,4000
2190,,d,20091226,0.00,16.90,15.30,15.30,46064
2190,,d,20091225,0.00,17.00,16.50,17.00,4568
2190,,d,20091224,0.00,17.00,15.55,17.00,21144
2190,,d,20091223,0.00,15.70,15.50,15.50,768079
2190,,d,20091222,0.00,15.70,15.70,15.70,15942
2190,,d,20091221,0.00,17.40,17.40,17.40,15995
2190,,d,20091220,0.00,21.40,19.30,19.30,94694
2190,,d,20091219,0.00,21.45,21.45,21.45,69948
2190,,d,20091218,0.00,27.00,23.80,23.80,3710
2190,,d,20091217,0.00,29.50,25.80,26.40,7524
2190,,d,20091216,0.00,28.50,28.50,28.50,15033
2190,,d,20091215,0.00,31.60,31.60,31.60,6335
2190,,d,20091214,0.00,35.10,35.10,35.10,8869
2190,,d,20091213,0.00,39.00,37.00,39.00,5876
2190,,d,20091212,0.00,40.80,40.80,40.80,18092
2190,,d,20091211,0.00,54.50,45.30,45.30,10892
2190,,d,20091210,0.00,55.00,50.25,50.25,3482
2190,,d,20091209,0.00,54.75,47.00,51.00,10961
2190,,d,20091208,0.00,60.75,49.80,49.80,21916
2190,,d,20091207,0.00,56.00,53.75,55.25,5249
2190,,d,20091206,0.00,0.00,0.00,52.00,0
2190,,d,20091205,0.00,0.00,0.00,52.00,0
2190,,d,20091204,0.00,52.00,52.00,52.00,101
2190,,d,20091203,0.00,52.00,52.00,52.00,1849
2190,,d,20091202,0.00,52.00,51.00,52.00,3598
2190,,d,20091201,0.00,52.00,52.00,52.00,1093
2190,,d,20091130,0.00,0.00,0.00,52.00,0
2190,,d,20091129,0.00,52.00,52.00,52.00,1215
2190,,d,20091128,0.00,52.00,52.00,52.00,1392
2190,,d,20091127,0.00,0.00,0.00,52.00,0
2190,,d,20091126,0.00,0.00,0.00,52.00,0
2190,,d,20091125,0.00,0.00,0.00,52.00,0
2190,,d,20091124,0.00,52.00,52.00,52.00,150
2190,,d,20091123,0.00,52.00,52.00,52.00,2486
2190,,d,20091122,0.00,52.00,52.00,52.00,730
2190,,d,20091121,0.00,52.00,52.00,52.00,723
2190,,d,20091120,0.00,52.00,52.00,52.00,13035
2190,,d,20091119,0.00,0.00,0.00,52.00,0
2190,,d,20091118,0.00,52.00,52.00,52.00,1370
2190,,d,20091116,0.00,52.00,52.00,52.00,747
2190,,d,20091115,0.00,52.00,52.00,52.00,574
2190,,d,20091114,0.00,52.00,52.00,52.00,677
2190,,d,20091113,0.00,52.00,52.00,52.00,532
2190,,d,20091112,0.00,52.00,52.00,52.00,2629
2190,,d,20091111,0.00,52.00,52.00,52.00,2196
2190,,d,20091110,0.00,52.00,52.00,52.00,2100
2190,,d,20091109,0.00,52.00,52.00,52.00,3331
2190,,d,20091108,0.00,52.00,52.00,52.00,966
2190,,d,20091107,0.00,52.00,52.00,52.00,2874
2190,,d,20091106,0.00,52.00,52.00,52.00,1405
2190,,d,20091105,0.00,52.00,52.00,52.00,718
2190,,d,20091104,0.00,0.00,0.00,52.00,0
2190,,d,20091103,0.00,52.00,52.00,52.00,9542
2190,,d,20091102,0.00,0.00,0.00,52.00,0
2190,,d,20091101,0.00,52.00,52.00,52.00,5432
2190,,d,20091031,0.00,52.00,52.00,52.00,550
2190,,d,20091030,0.00,52.00,52.00,52.00,3383
2190,,d,20091029,0.00,52.00,52.00,52.00,5171
2190,,d,20091028,0.00,0.00,0.00,52.00,0
2190,,d,20091027,0.00,52.00,52.00,52.00,2879
2190,,d,20091026,0.00,52.00,52.00,52.00,1720
2190,,d,20091025,0.00,52.00,52.00,52.00,6887
2190,,d,20091024,0.00,52.00,52.00,52.00,8337
2190,,d,20091023,0.00,52.00,52.00,52.00,11532
2190,,d,20091022,0.00,52.00,52.00,52.00,9570
2190,,d,20091021,0.00,52.00,52.00,52.00,4668
2190,,d,20091020,0.00,52.00,52.00,52.00,647
2190,,d,20091019,0.00,52.00,52.00,52.00,6289
2190,,d,20091018,0.00,0.00,0.00,52.00,0
2190,,d,20091017,0.00,0.00,0.00,52.00,0
2190,,d,20091016,0.00,0.00,0.00,52.00,0
2190,,d,20091015,0.00,0.00,0.00,52.00,0
2190,,d,20091014,0.00,0.00,0.00,52.00,0
2190,,d,20091013,0.00,0.00,0.00,52.00,0
2190,,d,20091012,0.00,0.00,0.00,52.00,0
2190,,d,20091011,0.00,0.00,0.00,52.00,0
2190,,d,20091010,0.00,0.00,0.00,52.00,0
2190,,d,20091009,0.00,0.00,0.00,52.00,0
2190,,d,20090501,0.00,0.00,0.00,52.00,0
2190,,d,20090424,0.00,52.00,45.00,52.00,2645221
2190,,d,20090423,0.00,50.00,50.00,50.00,4269
2190,,d,20090422,0.00,54.00,50.00,50.00,51785
2190,,d,20090421,0.00,54.00,48.75,54.00,359127
2190,,d,20090420,0.00,54.00,54.00,54.00,10905
2190,,d,20090419,0.00,54.00,54.00,54.00,1861
2190,,d,20090418,0.00,54.00,54.00,54.00,294
2190,,d,20090416,0.00,54.00,49.00,54.00,7133
2190,,d,20090415,0.00,47.00,47.00,49.50,177
2190,,d,20090413,0.00,49.50,41.00,49.50,38157566
2190,,d,20090412,0.00,45.00,37.00,45.00,125881446
2190,,d,20090411,0.00,41.00,41.00,41.00,801
2190,,d,20090404,0.00,41.75,34.25,41.75,13177422
2190,,d,20090402,0.00,38.00,38.00,38.00,509
2190,,d,20090401,0.00,38.00,38.00,38.00,773
2190,,d,20090331,0.00,43.00,38.75,38.75,7224
2190,,d,20090330,0.00,43.00,43.00,43.00,22946
2190,,d,20090329,0.00,53.00,47.75,47.75,24290
2190,,d,20090328,0.00,53.00,53.00,53.00,2703
2190,,d,20090327,0.00,53.25,53.25,53.25,1411
2190,,d,20090326,0.00,59.00,48.75,59.00,518888
2190,,d,20090325,0.00,66.00,54.00,54.00,920325
2190,,d,20090324,0.00,60.00,56.00,60.00,2900
2190,,d,20090323,0.00,56.00,49.00,56.00,61226
2190,,d,20090322,0.00,54.00,54.00,54.00,1382
2190,,d,20090320,0.00,55.00,49.00,54.00,127870
2190,,d,20090319,0.00,59.25,49.00,54.00,157571
2190,,d,20090318,0.00,55.00,50.00,54.00,47565
2190,,d,20090317,0.00,52.00,43.20,52.00,324185
2190,,d,20090316,0.00,53.00,48.00,48.00,23669
2190,,d,20090315,0.00,54.00,45.00,53.00,114080
2190,,d,20090314,0.00,51.70,42.30,50.00,30488323
2190,,d,20090313,0.00,47.00,38.60,47.00,24651340
2190,,d,20090312,0.00,42.80,35.10,42.80,7889706
2190,,d,20090311,0.00,39.00,39.00,39.00,5500
2190,,d,20090310,0.00,35.80,33.00,35.80,77314042
2190,,d,20090309,0.00,32.60,29.00,32.60,150679546
2190,,d,20090308,0.00,29.70,24.40,29.70,78591176
2190,,d,20090307,0.00,30.00,27.00,27.00,21261311
2190,,d,20090306,0.00,30.00,25.50,30.00,4860000
2190,,d,20090305,0.00,28.30,25.00,28.30,122223
2190,,d,20090304,0.00,31.40,25.80,25.80,536124
2190,,d,20090303,0.00,28.60,26.00,28.60,14252529
2190,,d,20090302,0.00,26.00,23.40,26.00,42804
2190,,d,20090301,0.00,28.50,25.00,26.00,5011943
2190,,d,20090228,0.00,30.00,27.00,27.00,3785777
2190,,d,20090227,0.00,30.00,25.20,30.00,24939890
2190,,d,20090226,0.00,31.20,28.00,28.00,104611
2190,,d,20090225,0.00,31.00,28.40,28.40,77537
2190,,d,20090224,0.00,38.30,31.50,31.50,15733898
2190,,d,20090223,0.00,34.90,28.70,34.90,20217256
2190,,d,20090222,0.00,31.80,26.10,31.80,20758528
2190,,d,20090221,0.00,29.80,27.00,29.00,47605
2190,,d,20090220,0.00,29.80,24.40,29.80,739956
2190,,d,20090219,0.00,27.10,27.10,27.10,30000
2190,,d,20090218,0.00,30.05,24.80,30.05,4701111
2190,,d,20090217,0.00,27.55,22.70,27.45,36524891
2190,,d,20090216,0.00,25.15,20.65,25.15,12793494
2190,,d,20090215,0.00,22.90,21.00,22.90,7910
2190,,d,20090214,0.00,20.85,20.85,20.85,3972
2190,,d,20081207,0.00,20.00,19.00,19.00,5564
2190,,d,20081206,0.00,19.00,19.00,19.00,7473
2190,,d,20081205,0.00,19.00,19.00,19.00,3250073
2190,,d,20081122,0.00,23.70,19.40,19.40,895188
2190,,d,20081121,0.00,21.55,21.55,21.55,720
2190,,d,20081120,0.00,19.60,19.60,19.60,800
2190,,d,20081119,0.00,17.85,14.65,17.85,1628750
2190,,d,20081118,0.00,16.25,16.25,16.25,1000
2190,,d,20081117,0.00,18.00,18.00,18.00,850
2190,,d,20081116,0.00,20.00,20.00,20.00,1000
2190,,d,20081113,0.00,22.00,22.00,22.00,1000
2190,,d,20081112,0.00,14.25,14.25,14.25,1150
2190,,d,20081111,0.00,13.00,13.00,13.00,1300
2190,,d,20081110,0.00,12.00,12.00,12.00,1725500
2190,,d,20081109,0.00,11.00,9.00,11.00,1727700
2190,,d,20081106,0.00,29.25,24.25,29.25,1178
2190,,d,20081105,0.00,32.00,26.75,26.75,1726852
2190,,d,20081104,0.00,29.50,29.50,29.50,524
2190,,d,20081031,0.00,29.50,24.50,27.75,6222796
2190,,d,20081030,0.00,29.00,27.00,27.00,301655
2190,,d,20081029,0.00,29.75,26.75,29.75,1115
2190,,d,20081028,0.00,29.50,24.50,29.50,1300
2190,,d,20081027,0.00,30.00,27.00,27.00,627461
2190,,d,20081026,0.00,31.00,28.50,30.00,45152
2190,,d,20081019,0.00,31.50,31.50,31.50,1000
2190,,d,20081018,0.00,28.75,28.75,28.75,115577
2190,,d,20081017,0.00,26.25,26.25,26.25,577
2190,,d,20081016,0.00,24.00,24.00,24.00,5555
2190,,d,20081015,0.00,22.00,22.00,22.00,20000000
2190,,d,20081012,0.00,20.00,20.00,20.00,900
2190,,d,20081011,0.00,18.25,18.25,18.25,900
2190,,d,20081010,0.00,16.75,16.75,16.75,1000
2190,,d,20080928,0.00,15.25,15.25,15.25,244600
2190,,d,20080924,0.00,14.00,14.00,14.00,451486
2190,,d,20080920,0.00,45.00,45.00,45.00,17
2190,,d,20080919,0.00,46.00,45.00,45.00,104
2190,,d,20080917,0.00,45.00,45.00,45.00,2000
2190,,d,20080915,0.00,45.00,45.00,45.00,451486
2190,,d,20080911,0.00,41.00,41.00,41.00,400
2190,,d,20080908,0.00,41.70,41.70,41.70,400
2190,,d,20080827,0.00,46.80,42.75,45.00,1218109
2190,,d,20080826,0.00,49.00,46.80,46.80,1568045
2190,,d,20080825,0.00,62.90,52.00,52.00,42020
2190,,d,20080824,0.00,57.20,57.20,57.20,10000
2190,,d,20080823,0.00,52.00,52.00,52.00,10000
2190,,d,20080822,0.00,47.30,39.00,47.30,1150197
2190,,d,20080821,0.00,43.55,35.65,43.00,10514528
2190,,d,20080820,0.00,40.00,39.60,39.60,701118
2190,,d,20080819,0.00,44.00,44.00,44.00,21344
2190,,d,20080818,0.00,44.00,40.00,44.00,7694
2190,,d,20080817,0.00,44.00,44.00,44.00,823
2190,,d,20080816,0.00,44.00,42.00,44.00,4836
2190,,d,20080815,0.00,42.00,36.90,42.00,3685067
2190,,d,20080814,0.00,41.00,36.00,41.00,1808128
2190,,d,20080813,0.00,42.90,38.00,40.00,2240987
2190,,d,20080812,0.00,46.00,39.00,39.00,714291
2190,,d,20080811,0.00,43.00,36.00,43.00,2318647
2190,,d,20080809,0.00,39.90,32.85,39.90,18835472
2190,,d,20080803,0.00,36.50,36.50,36.50,848550
2190,,d,20080802,0.00,40.50,33.50,40.50,17352370
2190,,d,20080801,0.00,38.50,32.25,37.00,1018842
2190,,d,20080731,0.00,36.50,30.25,35.00,12116896
2190,,d,20080730,0.00,34.50,33.00,33.25,3656498
2190,,d,20080729,0.00,37.00,30.50,36.50,6036233
2190,,d,20080728,0.00,37.25,33.75,33.75,759233
2190,,d,20080727,0.00,35.25,29.75,34.00,1428110
2190,,d,20080726,0.00,32.25,28.50,32.25,4110226
2190,,d,20080714,0.00,35.00,29.50,29.50,24385968
2190,,d,20080713,0.00,36.50,28.50,32.00,10721711
2190,,d,20080712,0.00,34.00,31.00,31.50,9655890
2190,,d,20080711,0.00,34.00,34.00,34.00,14166782
2190,,d,20080709,0.00,37.75,31.25,37.75,24940483
2190,,d,20080708,0.00,34.50,31.25,34.50,18508700
2190,,d,20080707,0.00,40.00,33.00,34.50,19439530
2190,,d,20080706,0.00,36.50,36.50,36.50,10642500
2190,,d,20080705,0.00,40.50,40.50,40.50,271500
2190,,d,20080704,0.00,45.00,45.00,45.00,150000
2190,,d,20080703,0.00,60.75,49.75,49.75,1091586
2190,,d,20080702,0.00,55.25,55.25,55.25,51112
2190,,d,20080701,0.00,74.75,61.25,61.25,1200000
2190,,d,20080630,0.00,83.00,68.00,68.00,2500233
2190,,d,20080629,0.00,92.00,75.50,75.50,3822700
2190,,d,20080628,0.00,102.25,83.75,83.75,51000
2190,,d,20080626,0.00,93.00,76.50,93.00,66000
2190,,d,20080625,0.00,84.75,84.75,84.75,800
2190,,d,20080624,0.00,77.25,77.25,77.25,500
2190,,d,20080623,0.00,70.25,70.25,70.25,600
2190,,d,20080622,0.00,64.00,52.50,64.00,2512012
2190,,d,20080621,0.00,58.25,47.75,58.25,15229467
2190,,d,20080620,0.00,53.00,43.50,53.00,3050301
2190,,d,20080619,0.00,48.25,44.00,48.25,1205764
2190,,d,20080618,0.00,44.00,36.00,44.00,4902267
2190,,d,20080617,0.00,40.00,35.00,40.00,5007000
2190,,d,20080616,0.00,36.50,30.00,36.50,3654044
2190,,d,20080615,0.00,33.25,27.25,33.25,25248311
2190,,d,20080614,0.00,34.00,30.25,30.25,6050000
2190,,d,20080613,0.00,31.75,31.50,31.50,8170521
2190,,d,20080612,0.00,42.25,34.75,35.00,68717076
2190,,d,20080611,0.00,38.50,38.50,38.50,5034300
2190,,d,20080610,0.00,35.00,32.00,35.00,21076436
2190,,d,20080609,0.00,34.75,26.50,32.00,5989759
2190,,d,20080608,0.00,35.25,29.25,29.25,3835298
2190,,d,20080607,0.00,32.25,26.75,32.25,6973109
2190,,d,20080606,0.00,29.50,26.00,29.50,3201353
2190,,d,20080605,0.00,27.00,25.00,27.00,1661149
2190,,d,20080604,0.00,27.00,25.00,25.00,3708051
2190,,d,20080603,0.00,28.75,23.75,25.00,24039554
2190,,d,20080601,0.00,26.25,21.75,26.25,5275040
2190,,d,20080531,0.00,24.00,22.00,24.00,5128224
2190,,d,20080530,0.00,22.00,21.00,22.00,745670
2190,,d,20080529,0.00,21.00,19.25,21.00,121791
2190,,d,20080528,0.00,21.00,20.00,21.00,239406
2190,,d,20080527,0.00,21.75,20.00,21.75,817415
2190,,d,20080526,0.00,21.00,18.50,21.00,76104
2190,,d,20080525,0.00,21.00,20.50,20.50,565002
2190,,d,20080524,0.00,23.00,22.75,22.75,96030
2190,,d,20080523,0.00,23.00,22.00,23.00,151259
2190,,d,20080522,0.00,24.00,21.25,23.00,465819
2190,,d,20080521,0.00,23.00,22.00,23.00,110700
2190,,d,20080520,0.00,23.00,21.50,22.75,1260695
2190,,d,20080519,0.00,24.50,22.00,22.00,65208
2190,,d,20080518,0.00,24.00,23.00,23.75,224092
2190,,d,20080517,0.00,24.00,20.25,24.00,2302442
2190,,d,20080516,0.00,24.00,22.25,22.25,2003530
2190,,d,20080515,0.00,24.75,24.50,24.50,357774
2190,,d,20080514,0.00,27.00,23.00,27.00,22526
2190,,d,20080513,0.00,25.00,23.00,25.00,18110
2190,,d,20080512,0.00,25.00,25.00,25.00,5544
2190,,d,20080511,0.00,25.00,22.50,25.00,1050
2190,,d,20080510,0.00,25.00,25.00,25.00,3130
2190,,d,20080509,0.00,25.50,24.00,25.50,40500
2190,,d,20080508,0.00,23.50,23.50,23.50,7777
2190,,d,20080505,0.00,26.00,23.75,26.00,304974
2190,,d,20080502,0.00,24.00,23.00,24.00,200051
2190,,d,20080501,0.00,23.75,22.25,23.75,646366
2190,,d,20080430,0.00,24.00,21.00,24.00,190522
2190,,d,20080429,0.00,23.00,22.50,23.00,25776
2190,,d,20080428,0.00,25.00,22.50,22.50,1078125
2190,,d,20080427,0.00,25.00,25.00,25.00,42118
2190,,d,20080426,0.00,25.00,24.75,25.00,12177
2190,,d,20080424,0.00,25.00,23.00,25.00,132016
2190,,d,20080423,0.00,25.00,24.00,25.00,23219
2190,,d,20080422,0.00,27.25,24.75,24.75,125130
2190,,d,20080421,0.00,30.00,27.25,27.25,424196
2190,,d,20080420,0.00,30.25,30.25,30.25,215227
2190,,d,20080419,0.00,33.50,33.50,33.50,409363
2190,,d,20080418,0.00,37.00,30.75,37.00,16706224
2190,,d,20080417,0.00,34.00,34.00,34.00,138301
2190,,d,20080416,0.00,38.00,34.25,34.25,539666
2190,,d,20080415,0.00,42.00,38.00,38.00,417117
2190,,d,20080414,0.00,42.00,40.00,42.00,80544
2190,,d,20080413,0.00,46.00,40.00,42.00,144273
2190,,d,20080412,0.00,50.00,42.00,42.00,196020
2190,,d,20080411,0.00,46.00,46.00,46.00,4816
2190,,d,20080410,0.00,55.00,46.00,46.00,49013
2190,,d,20080409,0.00,56.00,51.00,51.00,108524
2190,,d,20080408,0.00,56.00,56.00,56.00,27626
2190,,d,20080407,0.00,56.00,50.50,56.00,168974
2190,,d,20080405,0.00,66.00,56.00,56.00,82149
2190,,d,20080404,0.00,62.00,56.00,62.00,3379
2190,,d,20080403,0.00,62.00,53.00,62.00,41395
2190,,d,20080402,0.00,64.00,57.75,58.00,115204
2190,,d,20080401,0.00,64.00,53.25,64.00,191731
2190,,d,20080331,0.00,70.75,58.25,59.00,489166
2190,,d,20080330,0.00,64.75,64.00,64.50,7500
2190,,d,20080329,0.00,59.25,49.00,59.00,203755
2190,,d,20080328,0.00,54.00,47.00,54.00,62816
2190,,d,20080327,0.00,55.00,46.00,50.00,145823
2190,,d,20080326,0.00,50.00,47.00,50.00,88756
2190,,d,20080325,0.00,49.00,48.00,48.00,30598
2190,,d,20080324,0.00,53.00,49.00,49.00,402546
2190,,d,20080323,0.00,59.00,53.25,53.25,588448
2190,,d,20080318,0.00,59.00,56.00,59.00,203513
2190,,d,20080317,0.00,59.00,54.00,59.00,340895
2190,,d,20080316,0.00,59.75,54.00,59.75,400049
2190,,d,20080315,0.00,64.00,58.50,60.00,760731
2190,,d,20080313,0.00,65.00,58.50,65.00,514951
2190,,d,20080312,0.00,64.75,64.75,64.75,200000
2190,,d,20080310,0.00,77.00,63.00,63.00,822563
2190,,d,20080301,0.00,71.00,64.00,70.00,2059555
2190,,d,20080229,0.00,78.75,64.75,64.75,931141
2190,,d,20080227,0.00,71.75,58.75,71.75,4384106
2190,,d,20080226,0.00,76.00,65.25,65.25,1938723
2190,,d,20080225,0.00,81.00,72.25,72.25,1956315
2190,,d,20080224,0.00,80.25,80.25,80.25,1420568
2190,,d,20080223,0.00,100.50,82.50,89.00,2752197
2190,,d,20080222,0.00,95.00,85.50,91.50,121083
2190,,d,20080221,0.00,99.00,81.00,95.00,724730
2190,,d,20080220,0.00,101.00,83.00,90.00,3297732
2190,,d,20080219,0.00,95.00,81.50,92.00,5173446
2190,,d,20080218,0.00,91.00,81.00,90.50,1587222
2190,,d,20080217,0.00,90.00,77.50,90.00,1598030
2190,,d,20080216,0.00,86.00,72.00,86.00,3815048
2190,,d,20080215,0.00,85.00,80.00,80.00,129436
2190,,d,20080213,0.00,80.00,78.00,78.25,447444
2190,,d,20080212,0.00,94.00,77.00,77.00,6015161
2190,,d,20080211,0.00,98.00,85.50,85.50,2547470
2190,,d,20080210,0.00,104.00,94.50,94.75,4142888
2190,,d,20080209,0.00,110.00,97.00,105.00,8171827
2190,,d,20080208,0.00,119.75,98.25,107.75,2119531
2190,,d,20080207,0.00,122.00,109.00,109.00,460830
2190,,d,20080206,0.00,111.00,111.00,111.00,1222222
2190,,d,20080205,0.00,111.00,111.00,111.00,1102
2190,,d,20080204,0.00,108.00,107.00,107.75,1144377
2190,,d,20080203,0.00,108.00,88.50,108.00,1933164
2190,,d,20080202,0.00,98.25,80.75,98.25,2182385
2190,,d,20080201,0.00,89.50,73.50,89.50,894350
2190,,d,20080131,0.00,81.50,67.00,81.50,669279
2190,,d,20080130,0.00,74.25,61.25,74.25,1138444
2190,,d,20080129,0.00,68.00,56.00,68.00,2136559
2190,,d,20080128,0.00,62.00,62.00,62.00,10000
2190,,d,20080127,0.00,70.00,68.75,68.75,1500123
2190,,d,20080126,0.00,92.75,76.25,76.25,15271205
2190,,d,20080125,0.00,84.50,69.50,84.50,3714594
2190,,d,20080124,0.00,77.00,63.00,77.00,7770000
2190,,d,20080123,0.00,70.00,58.00,70.00,68201
2190,,d,20080122,0.00,64.00,64.00,64.00,100
2190,,d,20080121,0.00,64.00,56.75,64.00,7400
2190,,d,20080120,0.00,63.75,63.00,63.00,70000
2190,,d,20080119,0.00,58.00,48.00,58.00,257711
2190,,d,20080118,0.00,52.75,52.75,52.75,3000
2190,,d,20080117,0.00,48.00,48.00,48.00,44444
2190,,d,20080115,0.00,64.50,53.00,53.00,105392
2190,,d,20080113,0.00,58.75,58.75,58.75,3000
2190,,d,20080112,0.00,53.50,53.50,53.50,16185
2190,,d,20080111,0.00,48.75,41.25,48.75,3001
2190,,d,20080109,0.00,44.50,44.50,44.50,45973
2190,,d,20080108,0.00,40.50,37.00,40.50,45973
2190,,d,20080107,0.00,44.00,36.50,37.00,218778
2190,,d,20080106,0.00,40.00,40.00,40.00,15000
2190,,d,20080104,0.00,36.50,36.50,36.50,2000
2190,,d,20080103,0.00,48.25,39.75,40.25,37701
2190,,d,20080102,0.00,44.00,44.00,44.00,9400
2190,,d,20071231,0.00,44.00,44.00,40.00,1
2190,,d,20071230,0.00,40.00,40.00,40.00,1700
2190,,d,20071229,0.00,53.25,44.00,44.00,2769
2190,,d,20071228,0.00,48.50,48.50,48.50,1000
2190,,d,20071227,0.00,53.75,53.75,53.75,306995
2190,,d,20071226,0.00,49.00,49.00,49.00,236286
2190,,d,20071225,0.00,44.75,44.75,44.75,2274014
2190,,d,20071224,0.00,40.75,40.75,40.75,420
2190,,d,20071221,0.00,49.75,49.75,45.25,300
2190,,d,20071215,0.00,54.50,45.25,45.25,1159689
2190,,d,20071214,0.00,49.75,49.75,49.75,479
2190,,d,20071212,0.00,53.75,45.25,45.25,313548
2190,,d,20071211,0.00,49.00,49.00,49.00,1650
2190,,d,20071210,0.00,52.50,44.75,44.75,2939324
2190,,d,20071209,0.00,57.00,47.75,47.75,346509
2190,,d,20071208,0.00,60.00,52.25,52.25,950100
2190,,d,20071207,0.00,60.00,57.00,58.00,9734
2190,,d,20071206,0.00,55.00,53.00,55.00,1827
2190,,d,20071205,0.00,58.00,50.00,50.00,234484
2190,,d,20071204,0.00,60.00,55.50,55.50,160354
2190,,d,20071203,0.00,56.00,55.25,55.25,1398911
2190,,d,20071202,0.00,59.50,55.00,55.25,164300
2190,,d,20071201,0.00,58.00,54.25,54.25,62000
2200,,d,20120204,53.00,53.00,50.00,53.00,309894
2200,,d,20120203,49.70,53.00,49.70,53.00,614
2200,,d,20120202,51.00,51.00,45.10,49.70,718454
2200,,d,20120201,51.25,51.25,46.20,50.00,510466
2200,,d,20120131,54.00,58.25,48.70,51.25,913307
2200,,d,20120130,50.25,54.00,50.25,54.00,149046
2200,,d,20120129,49.60,53.50,49.60,50.00,732986
2200,,d,20120128,49.80,55.00,45.10,49.60,1160216
2200,,d,20120127,43.90,50.25,43.90,50.00,773717
2200,,d,20120126,47.10,47.10,47.10,47.10,8285
2200,,d,20120125,0.00,0.00,0.00,0.00,0
2200,,d,20120124,43.30,47.10,43.00,47.10,725995
2200,,d,20120123,45.20,48.80,40.10,47.00,1059483
2200,,d,20120122,44.40,44.40,44.40,44.40,400
2200,,d,20120121,43.30,43.30,43.30,43.30,10400
2200,,d,20120120,39.40,39.40,37.00,39.40,141255
2200,,d,20120119,35.90,35.90,35.90,35.90,269146
2200,,d,20120118,0.00,0.00,0.00,0.00,0
2200,,d,20120117,32.70,32.70,32.70,32.70,906295
2200,,d,20120116,0.00,0.00,0.00,0.00,0
2200,,d,20120115,29.80,29.80,29.80,29.80,214973
2200,,d,20120114,27.20,32.90,27.10,27.10,849562
2200,,d,20120113,36.30,36.30,30.00,30.00,335924
2200,,d,20120112,33.00,33.00,33.00,33.00,409236
2200,,d,20120111,30.00,30.00,30.00,30.00,500
2200,,d,20120110,33.10,33.10,33.10,33.10,200000
2200,,d,20120109,27.40,30.10,24.70,30.10,1094747
2200,,d,20120108,27.50,27.50,27.40,27.40,1750
2200,,d,20120107,30.40,30.40,30.40,30.40,2000
2200,,d,20120106,27.70,27.70,27.70,27.70,87433
2200,,d,20120105,30.60,30.60,25.20,25.20,173353
2200,,d,20120104,27.90,27.90,27.90,27.90,2623
2200,,d,20120103,21.00,25.40,21.00,25.40,32263
2200,,d,20120102,23.10,23.10,23.10,23.10,199263
2200,,d,20120101,25.40,25.40,21.00,21.00,2000
2200,,d,20111231,23.10,23.10,23.10,23.10,53686
2200,,d,20111230,21.00,21.00,21.00,21.00,1000
2200,,d,20111229,23.25,23.25,23.25,23.25,112252
2200,,d,20111228,0.00,0.00,0.00,0.00,0
2200,,d,20111227,21.15,21.15,21.15,21.15,168232
2200,,d,20111226,19.25,19.25,19.25,19.25,900
2200,,d,20111225,17.60,19.25,16.40,19.25,210599
2200,,d,20111224,20.90,20.90,17.50,17.50,91639
2200,,d,20111223,20.15,20.90,19.00,19.00,29150
2200,,d,20111222,0.00,0.00,0.00,0.00,0
2200,,d,20111221,22.85,22.85,19.00,19.00,412973
2200,,d,20111220,20.85,22.85,20.80,20.80,300142
2200,,d,20111219,0.00,0.00,0.00,0.00,0
2200,,d,20111218,20.80,20.80,20.80,20.80,184177
2200,,d,20111217,0.00,0.00,0.00,0.00,0
2200,,d,20111216,18.95,18.95,18.95,18.95,277891
2200,,d,20111215,17.20,21.00,17.20,17.25,3500
2200,,d,20111214,19.10,19.10,19.10,19.10,22879
2200,,d,20111213,17.40,17.40,17.40,17.40,1000
2200,,d,20111212,19.30,19.30,19.30,19.30,121547
2200,,d,20111211,17.50,21.35,17.50,17.55,21384
2200,,d,20111210,19.45,19.45,19.45,19.45,217751
2200,,d,20111209,19.20,21.50,17.70,17.70,169057
2200,,d,20111208,19.65,20.55,19.65,19.65,76528
2200,,d,20111207,21.40,21.70,21.40,21.70,21749
2200,,d,20111206,21.85,24.85,21.85,22.00,44538
2200,,d,20111205,20.70,23.65,20.70,23.65,85526
2200,,d,20111204,22.05,22.05,22.05,22.05,2765
2200,,d,20111203,0.00,0.00,0.00,0.00,0
2200,,d,20111202,0.00,0.00,0.00,0.00,0
2200,,d,20111201,24.20,24.20,24.20,24.20,35221
2200,,d,20111130,25.00,26.10,25.00,26.10,21208
2200,,d,20111129,0.00,0.00,0.00,0.00,0
2200,,d,20111128,23.90,27.20,23.90,27.20,100000
2200,,d,20111127,0.00,0.00,0.00,0.00,0
2200,,d,20111126,26.40,26.40,26.40,26.40,29837
2200,,d,20111125,27.50,27.50,27.50,27.50,3508
2200,,d,20111124,27.90,29.50,27.90,29.40,13886
2200,,d,20111123,31.30,31.30,29.60,30.40,5227
2200,,d,20111122,33.10,33.10,31.40,31.40,22222
2200,,d,20111121,31.00,31.00,31.00,31.00,753
2200,,d,20111120,33.90,33.90,33.90,33.90,2642
2200,,d,20111119,32.60,32.60,32.60,32.60,4610
2200,,d,20111118,38.50,38.50,35.90,35.90,42485
2200,,d,20111117,39.20,39.20,38.90,38.90,6424
2200,,d,20111116,35.70,35.70,35.70,35.70,778
2200,,d,20111115,41.80,41.80,36.20,36.20,28929
2200,,d,20111114,45.70,45.70,38.50,39.10,53030
2200,,d,20111113,39.30,42.60,39.30,42.60,178104
2200,,d,20111112,43.00,43.00,43.00,43.00,9085
2200,,d,20111111,40.60,43.90,40.60,42.80,56311
2200,,d,20111110,40.00,40.00,40.00,40.00,56093
2200,,d,20111109,0.00,0.00,0.00,0.00,0
2200,,d,20111108,41.50,41.60,41.50,41.60,45965
2200,,d,20111107,45.60,45.70,45.60,45.70,51456
2200,,d,20111106,48.80,50.25,48.80,50.25,143627
2200,,d,20111105,52.75,52.75,52.75,52.75,1940
2200,,d,20111104,57.75,58.50,57.75,58.25,48045
2200,,d,20111103,63.75,63.75,62.75,63.75,73773
2200,,d,20111102,69.00,69.00,69.00,69.00,39066
2200,,d,20111101,27.70,27.80,27.60,10.00,116842
2200,,d,20111031,29.70,29.70,29.70,29.70,50215
2200,,d,20111030,28.90,28.90,28.90,28.90,19596
2200,,d,20111029,29.20,29.20,28.90,28.90,96401
2200,,d,20111028,28.60,30.00,25.20,27.90,153917
2200,,d,20111027,25.30,29.90,25.30,27.70,185905
2200,,d,20111026,0.00,0.00,0.00,0.00,0
2200,,d,20111025,0.00,0.00,0.00,0.00,0
2200,,d,20111024,0.00,0.00,0.00,0.00,0
2200,,d,20111023,0.00,0.00,0.00,0.00,0
2200,,d,20111022,0.00,0.00,0.00,0.00,0
2200,,d,20111021,0.00,0.00,0.00,0.00,0
2200,,d,20111020,0.00,0.00,0.00,0.00,0
2200,,d,20111019,0.00,0.00,0.00,0.00,0
2200,,d,20111018,0.00,0.00,0.00,0.00,0
2200,,d,20111017,0.00,0.00,0.00,0.00,0
2200,,d,20111016,0.00,0.00,0.00,0.00,0
2200,,d,20111012,0.00,0.00,0.00,0.00,0
2200,,d,20101205,28.00,28.00,28.00,28.00,918
2200,,d,20101204,24.00,25.80,24.00,25.80,159380
2200,,d,20101203,0.00,0.00,0.00,0.00,0
2200,,d,20101202,23.00,24.80,23.00,23.50,53138
2200,,d,20101201,22.55,22.55,22.55,22.55,41784
2200,,d,20101123,26.40,29.10,24.10,24.10,122825
2200,,d,20101122,22.50,26.50,22.50,26.50,18200
2200,,d,20101121,22.85,24.75,22.85,24.75,35000
2200,,d,20101120,0.00,0.00,0.00,0.00,0
2200,,d,20101119,0.00,0.00,0.00,0.00,0
2200,,d,20101118,0.00,0.00,0.00,0.00,0
2200,,d,20101117,0.00,0.00,0.00,0.00,0
2200,,d,20101116,0.00,0.00,0.00,0.00,0
2200,,d,20101115,0.00,0.00,0.00,0.00,0
2200,,d,20101114,0.00,0.00,0.00,0.00,0
2200,,d,20101113,23.95,23.95,22.80,22.80,19001
2200,,d,20101112,23.95,25.70,23.35,24.10,65262
2200,,d,20101111,0.00,0.00,0.00,0.00,0
2200,,d,20101110,23.95,23.95,23.95,23.95,72761
2200,,d,20101109,25.90,25.90,21.40,23.55,36657
2200,,d,20101108,22.70,24.40,22.70,23.55,98939
2200,,d,20101107,22.75,25.00,22.75,22.75,57022
2200,,d,20101106,22.20,22.75,22.20,22.75,33633
2200,,d,20101105,22.05,22.05,22.05,22.05,1897
2200,,d,20101104,0.00,0.00,0.00,0.00,0
2200,,d,20101103,0.00,0.00,0.00,0.00,0
2200,,d,20101102,23.70,24.40,23.70,24.40,21248
2200,,d,20101101,27.50,27.50,24.90,25.80,73523
2200,,d,20101031,25.60,27.50,25.50,27.50,41822
2200,,d,20101030,28.50,28.50,26.10,27.60,99145
2200,,d,20101029,0.00,0.00,0.00,0.00,0
2200,,d,20101028,26.40,28.50,25.70,28.50,54100
2200,,d,20101027,27.70,28.20,25.40,28.20,21714
2200,,d,20101026,28.00,28.00,28.00,28.00,538
2200,,d,20101025,24.10,26.60,23.85,26.60,114145
2200,,d,20101024,23.70,24.35,23.70,24.35,43982
2200,,d,20101023,0.00,0.00,0.00,0.00,0
2200,,d,20101022,27.50,27.50,22.60,25.80,80246
2200,,d,20101021,23.45,25.60,21.30,25.00,120170
2200,,d,20101020,0.00,0.00,0.00,0.00,0
2200,,d,20101019,0.00,0.00,0.00,0.00,0
2200,,d,20101018,23.80,24.20,23.35,23.35,27583
2200,,d,20101017,22.05,24.15,22.05,24.05,27131
2200,,d,20101016,25.80,25.80,23.90,24.30,68200
2200,,d,20101015,22.30,25.80,22.30,25.80,101720
2200,,d,20101014,25.80,25.80,24.40,24.40,50088
2200,,d,20101013,21.60,26.20,21.60,25.80,79945
2200,,d,20101012,23.95,23.95,23.95,23.95,28573
2200,,d,20101011,26.90,26.90,24.60,25.00,29215
2200,,d,20101010,29.60,29.90,27.00,27.00,116141
2200,,d,20101009,30.00,30.00,30.00,30.00,560
2200,,d,20101008,22.95,28.00,22.95,28.00,97201
2200,,d,20101007,0.00,0.00,0.00,0.00,0
2200,,d,20101006,0.00,0.00,0.00,0.00,0
2200,,d,20101005,0.00,0.00,0.00,0.00,0
2200,,d,20101004,24.80,25.50,22.80,25.50,48681
2200,,d,20101003,23.85,24.90,23.85,24.90,15418
2200,,d,20101002,25.60,27.70,23.25,26.30,57057
2200,,d,20101001,25.70,28.30,23.40,25.60,52469
2200,,d,20100930,26.00,26.00,26.00,26.00,2576
2200,,d,20100929,24.30,26.70,22.10,26.60,15914
2200,,d,20100928,22.05,24.50,22.05,24.50,9455
2200,,d,20100927,26.10,26.10,23.95,24.50,5276
2200,,d,20100926,0.00,0.00,0.00,0.00,0
2200,,d,20100925,23.70,26.20,22.00,26.20,112589
2200,,d,20100924,23.25,24.75,22.00,23.85,55425
2200,,d,20100923,23.30,25.10,21.60,22.85,126356
2200,,d,20100922,21.45,23.15,21.45,22.85,11222
2200,,d,20100921,21.15,23.15,21.05,21.05,10775
2200,,d,20100920,21.70,23.15,21.10,21.10,4985
2200,,d,20100919,21.65,23.70,21.40,21.40,11677
2200,,d,20100918,0.00,0.00,0.00,0.00,0
2200,,d,20100917,0.00,0.00,0.00,0.00,0
2200,,d,20100916,0.00,0.00,0.00,0.00,0
2200,,d,20100915,0.00,0.00,0.00,0.00,0
2200,,d,20100914,0.00,0.00,0.00,0.00,0
2200,,d,20100913,0.00,0.00,0.00,0.00,0
2200,,d,20100912,0.00,0.00,0.00,0.00,0
2200,,d,20100911,0.00,0.00,0.00,0.00,0
2200,,d,20100910,0.00,0.00,0.00,0.00,0
2200,,d,20100909,0.00,0.00,0.00,0.00,0
2200,,d,20100908,0.00,0.00,0.00,0.00,0
2200,,d,20100907,0.00,0.00,0.00,0.00,0
2200,,d,20100906,0.00,0.00,0.00,0.00,0
2200,,d,20100905,21.60,22.70,21.60,21.60,13960
2200,,d,20100904,23.90,23.90,23.90,23.90,8890
2200,,d,20100903,25.30,25.60,25.30,25.30,26328
2200,,d,20100902,0.00,0.00,0.00,0.00,0
2200,,d,20100901,0.00,0.00,0.00,0.00,0
2200,,d,20100831,0.00,0.00,0.00,0.00,0
2200,,d,20100830,27.10,27.90,27.10,27.80,14085
2200,,d,20100829,0.00,0.00,0.00,0.00,0
2200,,d,20100828,0.00,0.00,0.00,0.00,0
2200,,d,20100827,0.00,0.00,0.00,0.00,0
2200,,d,20100826,0.00,0.00,0.00,0.00,0
2200,,d,20100825,0.00,0.00,0.00,0.00,0
2200,,d,20100824,30.70,30.70,30.70,29.90,1
2200,,d,20100823,0.00,0.00,0.00,0.00,0
2200,,d,20100822,30.70,30.70,29.90,29.90,5335
2200,,d,20100821,0.00,0.00,0.00,0.00,0
2200,,d,20100820,33.00,33.00,33.00,33.00,123456
2200,,d,20100819,0.00,0.00,0.00,0.00,0
2200,,d,20100818,0.00,0.00,0.00,0.00,0
2200,,d,20100817,0.00,0.00,0.00,0.00,0
2200,,d,20100816,35.10,35.10,35.10,35.10,11265
2200,,d,20100815,0.00,0.00,0.00,0.00,0
2200,,d,20100814,32.30,32.30,32.30,32.30,67130
2200,,d,20100813,30.30,30.30,30.20,30.20,24209
2200,,d,20100812,0.00,0.00,0.00,29.00,0
2200,,d,20100811,28.90,29.00,28.90,29.00,122167
2200,,d,20100810,0.00,0.00,0.00,30.20,0
2200,,d,20100809,33.30,36.70,30.20,30.20,34657
2200,,d,20100808,0.00,0.00,0.00,33.40,0
2200,,d,20100807,0.00,0.00,0.00,33.40,0
2200,,d,20100806,34.60,34.60,28.80,33.40,60002
2200,,d,20100805,0.00,0.00,0.00,31.80,0
2200,,d,20100804,35.40,38.40,31.80,31.80,138310
2200,,d,20100803,42.60,42.60,35.10,35.20,5573
2200,,d,20100802,37.80,39.20,32.30,38.80,365741
2200,,d,20100801,34.80,83.50,31.00,35.70,2225483
2200,,d,20100731,34.50,35.50,33.30,34.10,11497
2200,,d,20100730,35.00,36.50,33.30,36.50,30909
2200,,d,20100729,37.30,37.80,34.10,36.70,29873
2200,,d,20100728,37.50,37.60,33.90,37.60,34043
2200,,d,20100727,32.60,38.60,32.00,37.50,67500
2200,,d,20100726,35.00,35.40,31.60,35.30,38676
2200,,d,20100725,29.80,35.00,29.80,35.00,56937
2200,,d,20100724,32.50,34.20,29.50,33.00,35826
2200,,d,20100723,31.90,32.50,29.10,32.50,73299
2200,,d,20100722,29.50,32.70,28.00,31.90,123440
2200,,d,20100721,25.60,30.80,25.60,29.80,3203726
2200,,d,20100720,0.00,0.00,0.00,28.00,0
2200,,d,20100719,27.50,28.10,26.80,28.00,159012
2200,,d,20100718,27.90,28.50,25.30,25.80,41653
2200,,d,20100717,28.10,28.10,25.60,28.10,61412
2200,,d,20100716,26.00,28.30,26.00,28.30,230564
2200,,d,20100715,28.60,28.60,25.90,25.90,4423
2200,,d,20100714,28.10,28.60,27.90,28.50,11770
2200,,d,20100713,30.30,31.50,26.00,26.00,158638
2200,,d,20100712,26.80,29.30,26.80,28.80,5843
2200,,d,20100711,25.10,26.70,24.00,26.70,28944
2200,,d,20100710,24.40,24.85,24.40,24.85,5535
2200,,d,20100709,26.10,27.10,23.95,26.70,321112
2200,,d,20100708,30.00,30.00,25.50,26.10,147831
2200,,d,20100707,30.00,30.30,28.00,28.10,27485
2200,,d,20100706,28.00,29.00,25.80,29.00,341413
2200,,d,20100705,30.80,30.80,28.20,28.20,84183
2200,,d,20100704,30.50,33.30,27.80,31.10,144357
2200,,d,20100703,28.70,30.50,28.10,30.50,91438
2200,,d,20100702,28.70,32.00,26.50,28.70,4790694
2200,,d,20100701,29.00,29.20,29.00,29.20,452473
2200,,d,20100630,30.00,31.20,30.00,31.20,1401263
2200,,d,20100629,32.20,33.00,32.20,33.00,1154338
2200,,d,20100628,35.40,35.40,35.30,35.30,745081
2200,,d,20100627,31.50,34.00,31.50,32.40,1838226
2200,,d,20100626,31.20,31.20,31.20,31.20,158421
2200,,d,20100624,31.70,31.70,31.20,31.20,860649
2200,,d,20100623,24.75,29.60,24.75,29.10,2559928
2200,,d,20100622,26.10,27.20,26.10,27.20,1758258
2200,,d,20100621,27.20,32.50,27.20,28.80,1772546
2200,,d,20100620,26.70,31.60,26.70,30.10,1483446
2200,,d,20100617,29.40,29.50,29.40,29.50,1015148
2200,,d,20100616,30.50,31.00,29.30,30.00,1401581
2200,,d,20100615,36.30,37.90,31.90,31.90,1675372
2200,,d,20100614,37.50,38.80,32.00,34.80,2440590
2200,,d,20100613,29.90,35.70,29.90,35.30,781930
2200,,d,20100612,36.20,39.10,32.30,32.70,624510
2200,,d,20100611,35.60,35.60,35.60,35.60,80525
2200,,d,20100610,29.50,35.60,29.40,34.90,351870
2200,,d,20100608,32.50,32.50,32.50,32.50,24823
2200,,d,20100607,32.50,32.50,32.50,32.50,928
2200,,d,20100531,34.50,34.50,32.50,32.50,242836
2200,,d,20100530,33.00,34.60,29.20,34.50,251997
2200,,d,20100528,31.90,32.30,30.70,32.30,12550
2200,,d,20100527,29.80,31.90,29.80,31.90,15139
2200,,d,20100526,29.60,30.10,29.60,29.80,108914
2200,,d,20100524,28.30,31.00,28.30,31.00,205241
2200,,d,20100523,31.30,31.30,31.00,31.00,18999
2200,,d,20100522,32.50,35.00,29.60,31.30,286121
2200,,d,20100521,28.50,32.70,28.50,32.70,67447
2200,,d,20100520,31.00,31.30,31.00,31.30,43567
2200,,d,20100519,33.00,33.00,31.00,31.00,44072
2200,,d,20100518,33.00,33.00,33.00,33.00,38151
2200,,d,20100517,31.10,34.40,31.00,34.40,38755
2200,,d,20100516,34.00,34.00,31.20,33.90,60180
2200,,d,20100515,35.90,35.90,30.10,34.40,214538
2200,,d,20100514,32.90,38.70,31.70,32.70,307311
2200,,d,20100513,33.70,35.20,31.00,35.20,70030
2200,,d,20100512,29.90,33.70,29.90,33.70,41762
2200,,d,20100509,31.10,31.10,31.10,31.10,5321
2200,,d,20100508,31.90,31.90,29.20,31.00,47834
2200,,d,20100507,32.00,32.00,31.90,31.90,4310
2200,,d,20100506,33.00,33.00,30.80,31.90,51797
2200,,d,20100505,31.30,34.00,31.30,34.00,4700
2200,,d,20100504,30.20,31.20,30.20,31.20,201000
2200,,d,20100503,33.70,33.70,32.80,32.80,18049
2200,,d,20100502,32.60,32.60,31.50,32.60,142060
2200,,d,20100501,31.20,31.20,30.70,31.00,226729
2200,,d,20100430,31.30,31.30,30.20,30.20,241308
2200,,d,20100429,31.00,31.00,30.00,30.00,120000
2200,,d,20100428,31.00,31.00,31.00,31.00,3017
2200,,d,20100427,31.10,31.10,31.00,31.00,118605
2200,,d,20100425,29.30,29.30,26.80,29.30,467454
2200,,d,20100424,32.20,35.10,29.10,29.20,268520
2200,,d,20100422,32.40,32.40,32.00,32.00,188549
2200,,d,20100421,30.70,31.30,30.70,31.30,125989
2200,,d,20100420,31.00,32.90,31.00,32.90,168962
2200,,d,20100419,36.30,36.30,34.00,34.00,157954
2200,,d,20100418,33.00,33.00,33.00,33.00,292400
2200,,d,20100417,33.30,35.90,30.50,32.60,27065
2200,,d,20100416,33.30,33.30,33.30,33.30,40122
2200,,d,20100415,35.40,43.00,35.40,36.70,318558
2200,,d,20100414,39.00,39.20,39.00,39.20,61894
2200,,d,20100413,47.10,47.10,42.60,42.60,346099
2200,,d,20100412,45.30,53.75,44.60,47.10,284441
2200,,d,20100411,51.25,51.25,48.00,49.40,197703
2200,,d,20100410,50.75,50.75,50.25,50.25,198261
2200,,d,20100409,51.75,51.75,46.30,48.20,209215
2200,,d,20100408,49.00,55.25,49.00,50.75,315484
2200,,d,20100407,50.25,50.25,50.25,50.25,139918
2200,,d,20100406,49.40,53.25,49.40,51.75,223662
2200,,d,20100404,50.00,50.50,48.90,48.90,54637
2200,,d,20100403,43.00,46.50,38.70,46.50,625494
2200,,d,20100402,41.50,43.00,38.40,43.00,507913
2200,,d,20100401,36.80,42.60,36.80,42.60,358333
2200,,d,20100331,38.10,41.80,34.50,39.00,171818
2200,,d,20100330,35.60,38.50,35.60,38.10,251033
2200,,d,20100329,40.00,40.00,33.00,35.60,393129
2200,,d,20100328,40.50,44.50,36.50,36.50,192351
2200,,d,20100327,40.20,45.00,39.50,40.50,287824
2200,,d,20100326,45.00,45.00,39.60,41.00,607875
2200,,d,20100325,41.40,44.00,37.80,44.00,354590
2200,,d,20100324,39.00,42.60,37.30,41.40,332991
2200,,d,20100323,35.30,42.60,35.30,38.80,440097
2200,,d,20100322,42.90,47.10,38.80,38.90,570616
2200,,d,20100321,40.90,44.90,39.00,42.90,49002
2200,,d,20100320,43.30,43.30,36.20,41.20,570335
2200,,d,20100319,36.80,39.60,32.80,39.60,294420
2200,,d,20100318,38.20,40.60,36.00,36.00,63546
2200,,d,20100315,35.00,38.80,35.00,37.90,37727
2200,,d,20100314,38.80,41.50,34.90,35.70,261316
2200,,d,20100313,35.70,38.20,31.90,38.20,43713
2200,,d,20100311,38.00,38.00,38.00,38.00,2910
2200,,d,20100310,37.90,45.20,37.90,42.10,76086
2200,,d,20100309,38.00,41.10,37.00,41.10,17703
2200,,d,20100308,44.30,45.00,40.00,40.80,116597
2200,,d,20100307,39.50,43.40,35.70,43.40,632525
2200,,d,20100306,39.50,41.90,35.00,39.50,65597
2200,,d,20100305,40.00,44.00,36.00,38.40,344975
2200,,d,20100304,37.10,40.00,33.30,40.00,47284
2200,,d,20100303,40.00,40.00,37.00,37.00,27596
2200,,d,20100302,38.00,40.70,33.70,40.70,133959
2200,,d,20100301,34.20,37.40,31.90,37.40,54617
2200,,d,20100228,38.00,41.10,34.20,34.20,29245
2200,,d,20100227,41.80,45.90,37.90,37.90,163801
2200,,d,20100226,37.80,41.90,36.80,41.90,39566
2200,,d,20100225,41.90,42.00,38.30,40.00,29462
2200,,d,20100224,39.40,43.30,36.20,42.20,80395
2200,,d,20100223,37.00,41.00,34.30,40.00,284600
2200,,d,20100222,34.00,37.90,31.20,37.90,779359
2200,,d,20100221,29.50,34.50,29.50,34.50,1496925
2200,,d,20100220,33.60,38.00,33.30,32.60,27509
2200,,d,20100219,34.80,39.20,34.10,37.00,447475
2200,,d,20100218,35.40,36.80,31.40,36.80,509005
2200,,d,20100217,33.50,36.30,32.30,33.50,709174
2200,,d,20100216,31.60,33.50,31.60,33.40,196112
2200,,d,20100215,31.90,34.80,29.20,30.70,679343
2200,,d,20100214,32.00,34.00,31.80,31.80,975351
2200,,d,20100213,30.90,33.40,29.00,31.90,1115237
2200,,d,20100212,31.40,34.20,29.00,30.60,717547
2200,,d,20100210,31.60,31.60,30.40,31.30,70218
2200,,d,20100206,0.00,0.00,0.00,28.90,0
2200,,d,20100107,0.00,0.00,0.00,28.90,0
2200,,d,20100106,0.00,28.90,28.90,28.90,30000
2200,,d,20100105,0.00,29.00,29.00,29.00,3211
2200,,d,20100104,0.00,0.00,0.00,28.70,0
2200,,d,20100103,0.00,28.70,28.70,28.70,20500
2200,,d,20100102,0.00,28.50,28.00,28.50,29164
2200,,d,20100101,0.00,28.80,27.90,27.90,20000
2200,,d,20091231,0.00,29.10,28.20,28.60,31987
2200,,d,20091230,0.00,28.00,28.00,28.00,4599
2200,,d,20091229,0.00,27.60,27.60,27.60,2000
2200,,d,20091228,0.00,27.50,27.50,27.50,2000
2200,,d,20091227,0.00,27.30,27.30,27.30,1000
2200,,d,20091226,0.00,27.20,27.20,27.20,4444
2200,,d,20091225,0.00,29.80,27.50,27.50,200000
2200,,d,20091224,0.00,29.90,29.90,29.90,26666
2200,,d,20091223,0.00,30.00,29.90,29.90,1569
2200,,d,20091222,0.00,30.00,30.00,30.00,3861
2200,,d,20091221,0.00,31.90,30.00,32.10,1886
2200,,d,20091220,0.00,35.00,32.10,32.10,15878
2200,,d,20091219,0.00,39.50,35.60,35.60,196752
2200,,d,20091218,0.00,40.40,39.50,39.50,47169
2200,,d,20091217,0.00,43.90,39.30,40.00,4300
2200,,d,20091216,0.00,41.60,41.60,41.60,8773
2200,,d,20091215,0.00,46.20,46.20,46.20,8069
2200,,d,20091214,0.00,52.50,51.00,51.25,5647
2200,,d,20091213,0.00,55.50,52.25,54.50,6502
2200,,d,20091212,0.00,63.75,56.25,56.25,21152
2200,,d,20091211,0.00,72.00,60.00,62.25,14528
2200,,d,20091210,0.00,73.75,65.25,66.00,6270
2200,,d,20091209,0.00,70.75,59.25,67.75,5130
2200,,d,20091208,0.00,68.50,64.75,64.75,3816
2200,,d,20091207,0.00,66.50,62.00,64.00,5476
2200,,d,20091206,0.00,61.00,61.00,61.00,536
2200,,d,20091205,0.00,61.00,61.00,61.00,1046
2200,,d,20091204,0.00,61.00,61.00,61.00,2029
2200,,d,20091203,0.00,61.00,61.00,61.00,916
2200,,d,20091202,0.00,0.00,0.00,61.00,0
2200,,d,20091201,0.00,61.00,61.00,61.00,640
2200,,d,20091130,0.00,0.00,0.00,61.00,0
2200,,d,20091129,0.00,61.00,61.00,61.00,1107
2200,,d,20091128,0.00,0.00,0.00,61.00,0
2200,,d,20091127,0.00,0.00,0.00,61.00,0
2200,,d,20091126,0.00,0.00,0.00,61.00,0
2200,,d,20091125,0.00,0.00,0.00,61.00,0
2200,,d,20091124,0.00,0.00,0.00,61.00,0
2200,,d,20091123,0.00,61.00,61.00,61.00,1567
2200,,d,20091122,0.00,0.00,0.00,61.00,0
2200,,d,20091121,0.00,0.00,0.00,61.00,0
2200,,d,20091120,0.00,61.00,61.00,61.00,5334
2200,,d,20091119,0.00,0.00,0.00,61.00,0
2200,,d,20091118,0.00,61.00,61.00,61.00,2094
2200,,d,20091116,0.00,61.00,61.00,61.00,1896
2200,,d,20091115,0.00,61.00,61.00,61.00,3655
2200,,d,20091114,0.00,61.00,61.00,61.00,1021
2200,,d,20091113,0.00,61.00,61.00,61.00,359
2200,,d,20091112,0.00,61.00,61.00,61.00,2126
2200,,d,20091111,0.00,61.00,61.00,61.00,3561
2200,,d,20091110,0.00,61.00,61.00,61.00,2546
2200,,d,20091109,0.00,61.00,61.00,61.00,95
2200,,d,20091108,0.00,61.00,61.00,61.00,2240
2200,,d,20091107,0.00,61.00,61.00,61.00,4909
2200,,d,20091106,0.00,61.00,61.00,61.00,2378
2200,,d,20091105,0.00,61.00,61.00,61.00,1200
2200,,d,20091104,0.00,61.00,61.00,61.00,4254
2200,,d,20091103,0.00,61.00,61.00,61.00,6258
2200,,d,20091102,0.00,61.00,61.00,61.00,5771
2200,,d,20091101,0.00,61.00,61.00,61.00,2307
2200,,d,20091031,0.00,61.00,61.00,61.00,6119
2200,,d,20091030,0.00,61.00,61.00,61.00,2072
2200,,d,20091029,0.00,61.00,61.00,61.00,2741
2200,,d,20091028,0.00,61.00,61.00,61.00,1635
2200,,d,20091027,0.00,61.00,61.00,61.00,1263
2200,,d,20091026,0.00,61.00,61.00,61.00,10036
2200,,d,20091025,0.00,61.00,61.00,61.00,8578
2200,,d,20091024,0.00,61.00,61.00,61.00,4420
2200,,d,20091023,0.00,61.00,61.00,61.00,7890
2200,,d,20091022,0.00,61.00,61.00,61.00,5133
2200,,d,20091021,0.00,61.00,61.00,61.00,1187
2200,,d,20091020,0.00,61.00,61.00,61.00,2937
2200,,d,20091019,0.00,61.00,61.00,61.00,5380
2200,,d,20091018,0.00,0.00,0.00,61.00,0
2200,,d,20091017,0.00,61.00,61.00,61.00,539
2200,,d,20091016,0.00,0.00,0.00,61.00,0
2200,,d,20091015,0.00,0.00,0.00,61.00,0
2200,,d,20091014,0.00,0.00,0.00,61.00,0
2200,,d,20091013,0.00,0.00,0.00,61.00,0
2200,,d,20091012,0.00,0.00,0.00,61.00,0
2200,,d,20091011,0.00,0.00,0.00,61.00,0
2200,,d,20091010,0.00,0.00,0.00,61.00,0
2200,,d,20091009,0.00,0.00,0.00,61.00,0
2200,,d,20090501,0.00,0.00,0.00,61.00,0
2200,,d,20090424,0.00,61.00,61.00,61.00,798
2200,,d,20090423,0.00,61.00,61.00,61.00,2211
2200,,d,20090422,0.00,61.00,61.00,61.00,8379
2200,,d,20090421,0.00,61.00,61.00,61.00,4428
2200,,d,20090420,0.00,61.00,61.00,61.00,4116
2200,,d,20090419,0.00,61.00,61.00,61.00,655
2200,,d,20090418,0.00,61.00,61.00,61.00,1590
2200,,d,20090416,0.00,61.00,61.00,61.00,2291
2200,,d,20090415,0.00,61.00,61.00,61.00,596
2200,,d,20090404,0.00,61.00,61.00,61.00,3951
2200,,d,20090401,0.00,61.00,61.00,61.00,445
2200,,d,20090329,0.00,61.00,61.00,61.00,1132
2200,,d,20090328,0.00,61.00,61.00,61.00,2405
2200,,d,20090326,0.00,68.00,61.25,61.25,14801
2200,,d,20090325,0.00,68.00,61.25,68.00,102780
2200,,d,20090323,0.00,68.00,68.00,68.00,903
2200,,d,20090322,0.00,68.00,68.00,68.00,1411
2200,,d,20090320,0.00,68.00,68.00,68.00,6754
2200,,d,20090319,0.00,68.00,68.00,68.00,6706
2200,,d,20090318,0.00,68.00,68.00,68.00,4489
2200,,d,20090317,0.00,75.00,68.00,68.00,88282
2200,,d,20090316,0.00,82.00,75.00,75.00,14943
2200,,d,20090315,0.00,83.00,83.00,83.00,885
2200,,d,20090314,0.00,83.00,83.00,83.00,1566
2200,,d,20090313,0.00,83.00,83.00,83.00,1463
2200,,d,20090312,0.00,83.00,83.00,83.00,1891
2200,,d,20090310,0.00,83.00,83.00,83.00,1020
2200,,d,20090308,0.00,83.00,83.00,83.00,6734
2200,,d,20090307,0.00,83.00,83.00,83.00,759
2200,,d,20090306,0.00,92.00,83.00,83.00,28574
2200,,d,20090305,0.00,92.00,92.00,92.00,933
2200,,d,20090304,0.00,92.00,92.00,92.00,595
2200,,d,20090303,0.00,92.00,92.00,92.00,5346
2200,,d,20090302,0.00,92.00,92.00,92.00,2863
2200,,d,20090301,0.00,102.00,92.75,92.75,89885
2200,,d,20090228,0.00,103.00,103.00,103.00,5421
2200,,d,20090227,0.00,103.00,103.00,103.00,504
2200,,d,20090226,0.00,103.00,103.00,103.00,2734
2200,,d,20090225,0.00,103.00,103.00,103.00,2840
2200,,d,20090224,0.00,103.00,103.00,103.00,3079
2200,,d,20090222,0.00,103.00,97.00,103.00,4375
2200,,d,20090221,0.00,94.50,88.00,94.50,3828
2200,,d,20090220,0.00,86.00,85.00,86.00,2282
2200,,d,20090219,0.00,96.00,86.50,86.50,100000
2200,,d,20090218,0.00,96.00,96.00,96.00,2357
2200,,d,20090217,0.00,107.00,96.50,96.50,24810
2200,,d,20090216,0.00,107.00,102.00,107.00,4285
2200,,d,20090215,0.00,109.00,99.00,107.00,72828
2200,,d,20090214,0.00,119.00,98.25,109.00,87546
2200,,d,20090213,0.00,118.00,108.00,109.00,11538
2200,,d,20090212,0.00,108.00,98.00,108.00,29671
2200,,d,20090211,0.00,108.00,94.00,99.00,61305
2200,,d,20090210,0.00,107.00,99.00,99.00,11736
2200,,d,20090209,0.00,99.00,99.00,99.00,1000
2200,,d,20090208,0.00,90.00,82.00,90.00,40782
2200,,d,20090207,0.00,82.00,82.00,82.00,423
2200,,d,20090206,0.00,82.00,82.00,82.00,9081
2200,,d,20090205,0.00,82.00,82.00,82.00,22578
2200,,d,20090204,0.00,82.00,82.00,82.00,2610
2200,,d,20090202,0.00,82.00,82.00,82.00,1389
2200,,d,20090201,0.00,82.00,82.00,82.00,2990
2200,,d,20090131,0.00,82.00,82.00,82.00,4469
2200,,d,20090130,0.00,82.00,82.00,82.00,3762
2200,,d,20090129,0.00,82.00,82.00,82.00,1
2200,,d,20090128,0.00,82.00,82.00,82.00,25675
2200,,d,20090127,0.00,82.00,82.00,82.00,7285
2200,,d,20090126,0.00,85.00,82.00,82.00,354780
2200,,d,20090125,0.00,85.00,82.00,85.00,256891
2200,,d,20090123,0.00,85.75,78.00,85.75,176927
2200,,d,20090119,0.00,78.00,78.00,78.00,23000
2200,,d,20090118,0.00,78.00,78.00,78.00,9647
2200,,d,20090117,0.00,84.00,78.00,78.00,120503
2200,,d,20090116,0.00,83.00,78.00,78.00,376078
2200,,d,20090115,0.00,83.00,83.00,83.00,5430
2200,,d,20090111,0.00,83.00,83.00,83.00,41828
2200,,d,20090110,0.00,83.00,83.00,83.00,23261
2200,,d,20090109,0.00,90.00,81.00,83.00,172992
2200,,d,20090108,0.00,90.00,90.00,90.00,12313
2200,,d,20090103,0.00,103.00,92.75,92.75,610640
2200,,d,20090102,0.00,103.00,92.00,103.00,31372
2200,,d,20090101,0.00,102.00,102.00,102.00,1916
2200,,d,20081229,0.00,102.00,102.00,102.00,1466
2200,,d,20081228,0.00,102.00,102.00,102.00,2200
2200,,d,20081227,0.00,92.75,92.75,92.75,2200
2200,,d,20081226,0.00,84.50,84.50,84.50,3333
2200,,d,20081225,0.00,77.00,63.00,77.00,33483
2200,,d,20081224,0.00,70.00,69.00,70.00,44748
2200,,d,20081223,0.00,70.00,70.00,70.00,4264
2200,,d,20081222,0.00,70.00,70.00,70.00,1097
2200,,d,20081221,0.00,70.00,70.00,70.00,1862
2200,,d,20081220,0.00,70.00,70.00,70.00,844
2200,,d,20081219,0.00,78.00,70.25,70.25,34431
2200,,d,20081218,0.00,78.00,78.00,78.00,1429
2200,,d,20081215,0.00,78.00,78.00,78.00,112550
2200,,d,20081214,0.00,78.00,78.00,78.00,235
2200,,d,20081212,0.00,78.00,71.00,78.00,20998
2200,,d,20081207,0.00,71.00,69.00,71.00,196883
2200,,d,20081206,0.00,70.00,70.00,70.00,8135
2200,,d,20081205,0.00,70.00,70.00,70.00,119399
2200,,d,20081203,0.00,70.00,70.00,70.00,34319
2200,,d,20081202,0.00,76.00,70.00,70.00,121854
2200,,d,20081201,0.00,84.00,77.00,77.00,43689
2200,,d,20081127,0.00,84.00,69.00,84.00,1988447
2200,,d,20081126,0.00,76.50,76.50,76.50,444
2200,,d,20081125,0.00,85.00,85.00,85.00,200
2200,,d,20081124,0.00,94.25,94.25,94.25,222
2200,,d,20081123,0.00,104.50,104.50,104.50,1000
2200,,d,20081122,0.00,95.00,95.00,95.00,553
2200,,d,20081121,0.00,86.50,86.50,86.50,2222
2200,,d,20081120,0.00,78.75,64.75,78.75,2444
2200,,d,20081119,0.00,71.75,60.00,71.75,29263
2200,,d,20081116,0.00,65.25,59.50,65.25,2777
2200,,d,20081115,0.00,72.50,59.50,59.50,2227777
2200,,d,20081113,0.00,121.00,12.00,66.00,10000
2200,,d,20081112,0.00,11.00,11.00,11.00,3333
2200,,d,20081104,0.00,153.25,153.25,153.25,100
2200,,d,20081103,0.00,139.50,139.50,139.50,150
2200,,d,20081031,0.00,127.00,127.00,127.00,67536
2200,,d,20081030,0.00,142.00,128.00,128.00,72995
2200,,d,20081027,0.00,142.00,135.00,142.00,19177
2200,,d,20081026,0.00,142.00,127.25,142.00,182605
2200,,d,20081019,0.00,141.25,141.25,141.25,483
2200,,d,20081018,0.00,128.50,128.50,128.50,200
2200,,d,20081016,0.00,117.00,117.00,117.00,150
2200,,d,20081015,0.00,106.50,106.50,106.50,200
2200,,d,20081014,0.00,97.00,97.00,97.00,10000
2200,,d,20081012,0.00,99.00,99.00,99.00,200
2200,,d,20081005,0.00,90.00,90.00,90.00,1
2200,,d,20080928,0.00,97.00,90.00,90.00,134000
2200,,d,20080924,0.00,99.00,99.00,99.00,5000
2200,,d,20080923,0.00,110.00,108.00,110.00,5218
2200,,d,20080922,0.00,110.00,110.00,110.00,2201
2200,,d,20080921,0.00,122.00,110.00,110.00,120126
2200,,d,20080920,0.00,124.00,112.50,122.00,35842
2200,,d,20080919,0.00,125.75,103.50,124.75,39415661
2200,,d,20080918,0.00,129.00,105.75,115.00,19801868
2200,,d,20080917,0.00,130.00,117.50,117.50,2242103
2200,,d,20080916,0.00,500.00,80.00,130.50,29972209
2200,,d,20080915,0.00,444.00,100.00,145.00,90720894
2200,,d,20080914,0.00,65.00,65.00,65.00,8000000
2200,,d,20080913,0.00,65.00,65.00,65.00,25103581
2200,,d,20080912,0.00,65.00,65.00,65.00,2654000
2200,,d,20080910,0.00,65.00,65.00,65.00,1760360
2200,,d,20080909,0.00,65.00,65.00,65.00,3008446
2200,,d,20080908,0.00,65.00,65.00,65.00,3116994
2200,,d,20080827,0.00,87.10,71.30,87.10,1244446
2200,,d,20080826,0.00,79.20,79.20,79.20,8595
2200,,d,20080825,0.00,88.00,72.00,72.00,1125815
2200,,d,20080823,0.00,80.00,80.00,80.00,238
2200,,d,20080822,0.00,80.00,80.00,80.00,329
2200,,d,20080821,0.00,80.00,80.00,80.00,1185
2200,,d,20080820,0.00,80.00,80.00,80.00,569
2200,,d,20080819,0.00,87.30,80.00,80.00,11540
2200,,d,20080818,0.00,106.00,87.30,87.30,20000
2200,,d,20080817,0.00,97.00,97.00,97.00,10000
2200,,d,20080816,0.00,96.00,80.00,96.00,1171564
2200,,d,20080815,0.00,88.00,79.20,88.00,675006
2200,,d,20080814,0.00,88.00,81.00,88.00,13447
2200,,d,20080813,0.00,89.00,80.10,88.95,11289
2200,,d,20080812,0.00,90.00,89.00,89.00,1998
2200,,d,20080811,0.00,92.95,90.00,92.95,154162
2200,,d,20080810,0.00,100.00,93.00,93.00,2997
2200,,d,20080807,0.00,103.25,103.25,103.25,500
2200,,d,20080803,0.00,94.00,94.00,94.00,10000
2200,,d,20080731,0.00,94.00,86.00,94.00,1110312
2200,,d,20080730,0.00,95.00,95.00,95.00,1000
2200,,d,20080729,0.00,94.00,93.00,94.00,2104800
2200,,d,20080728,0.00,99.00,81.00,99.00,2163600
2200,,d,20080727,0.00,90.00,82.00,90.00,1808522
2200,,d,20080726,0.00,83.00,74.75,82.00,621700
2200,,d,20080714,0.00,83.00,76.00,83.00,5571000
2200,,d,20080713,0.00,95.00,78.50,82.75,17961713
2200,,d,20080712,0.00,89.50,73.50,87.00,7765171
2200,,d,20080711,0.00,81.50,67.00,81.50,2004969
2200,,d,20080709,0.00,74.25,74.25,74.25,300
2200,,d,20080708,0.00,67.50,67.50,67.50,436978
2200,,d,20080707,0.00,83.00,74.75,74.75,16000
2200,,d,20080706,0.00,83.00,75.00,83.00,259975
2200,,d,20080705,0.00,101.00,83.00,83.00,2000
2200,,d,20080704,0.00,92.00,92.00,92.00,1000
2200,,d,20080702,0.00,84.00,83.75,83.75,1500
2200,,d,20080701,0.00,76.50,76.50,76.50,500500
2200,,d,20080630,0.00,85.00,85.00,85.00,209000
2200,,d,20080629,0.00,90.00,90.00,90.00,20000
2200,,d,20080627,0.00,95.50,90.00,90.00,1000800
2200,,d,20080626,0.00,94.00,87.00,87.00,569602
2200,,d,20080624,0.00,86.25,86.25,86.25,117500
2200,,d,20080623,0.00,78.50,65.00,78.50,1780
2200,,d,20080622,0.00,87.00,71.50,71.50,750
2200,,d,20080621,0.00,79.25,79.25,79.25,500
2200,,d,20080620,0.00,88.25,72.25,88.00,12770
2200,,d,20080619,0.00,80.25,65.75,80.25,11500
2200,,d,20080618,0.00,73.00,73.00,73.00,1000
2200,,d,20080617,0.00,90.00,81.00,81.00,15000
2200,,d,20080616,0.00,90.00,90.00,90.00,1500
2200,,d,20080615,0.00,94.00,77.00,94.00,8256510
2200,,d,20080613,0.00,85.50,85.50,85.50,1000
2200,,d,20080609,0.00,95.00,78.00,95.00,1019005
2200,,d,20080608,0.00,86.50,71.00,86.50,3343098
2200,,d,20080607,0.00,78.75,64.75,78.75,1370000
2200,,d,20080606,0.00,71.75,58.75,71.75,1911910
2200,,d,20080605,0.00,79.75,65.25,65.25,1001000
2200,,d,20080604,0.00,72.50,72.50,72.50,22870
2200,,d,20080603,0.00,66.00,66.00,66.00,10000
2200,,d,20080601,0.00,61.00,61.00,61.00,479670
2200,,d,20080531,0.00,55.50,51.00,55.50,114200
2200,,d,20080530,0.00,50.50,50.50,50.50,179700
2200,,d,20080529,0.00,53.00,45.00,46.00,36130
2200,,d,20080528,0.00,48.25,40.00,48.25,1190206
2200,,d,20080527,0.00,44.00,44.00,44.00,500
2200,,d,20080526,0.00,53.00,48.00,48.50,22643
2200,,d,20080525,0.00,58.75,48.25,48.25,55000
2200,,d,20080524,0.00,60.00,53.50,53.50,70000
2200,,d,20080523,0.00,59.25,59.25,59.25,9095
2200,,d,20080522,0.00,66.00,54.00,54.00,53732
2200,,d,20080521,0.00,72.00,60.00,60.00,4000
2200,,d,20080520,0.00,70.00,66.00,66.00,10750
2200,,d,20080519,0.00,83.00,73.00,73.00,59561
2200,,d,20080518,0.00,84.75,77.25,77.25,15983
2200,,d,20080517,0.00,92.00,77.25,77.25,77529
2200,,d,20080516,0.00,92.00,84.00,84.25,16220
2200,,d,20080515,0.00,96.00,84.25,84.25,26037
2200,,d,20080514,0.00,88.00,88.00,88.00,100
2200,,d,20080510,0.00,88.00,88.00,88.00,852
2200,,d,20080505,0.00,96.00,88.00,88.00,24911
2200,,d,20080502,0.00,96.00,87.00,96.00,28897
2200,,d,20080501,0.00,96.00,96.00,96.00,3766
2200,,d,20080430,0.00,96.00,87.00,96.00,30116
2200,,d,20080429,0.00,98.00,89.00,96.00,38362
2200,,d,20080428,0.00,100.00,90.00,98.00,29848
2200,,d,20080427,0.00,99.00,91.00,99.00,10345
2200,,d,20080426,0.00,107.00,100.00,100.00,16960
2200,,d,20080424,0.00,101.00,92.00,101.00,67848
2200,,d,20080423,0.00,102.00,102.00,102.00,5704
2200,,d,20080422,0.00,106.00,102.00,102.00,55425
2200,,d,20080421,0.00,106.00,106.00,106.00,700
2200,,d,20080420,0.00,107.50,107.50,107.50,500
2200,,d,20080419,0.00,99.00,90.00,98.50,123110
2200,,d,20080418,0.00,99.00,88.25,99.00,540748
2200,,d,20080417,0.00,98.00,89.00,98.00,326056
2200,,d,20080415,0.00,98.75,98.75,98.75,500
2200,,d,20080414,0.00,90.00,82.00,90.00,297894
2200,,d,20080413,0.00,100.25,82.25,82.25,1200
2200,,d,20080412,0.00,91.25,91.25,91.25,500
2200,,d,20080411,0.00,83.25,75.75,83.25,1500
2200,,d,20080410,0.00,75.75,62.25,75.75,1719
2200,,d,20080409,0.00,69.00,63.00,69.00,108089
2200,,d,20080408,0.00,63.00,63.00,63.00,38080
2200,,d,20080407,0.00,63.00,62.50,63.00,16763
2200,,d,20080405,0.00,63.50,58.00,63.50,91424
2200,,d,20080404,0.00,58.00,55.00,58.00,13443
2200,,d,20080403,0.00,58.00,57.00,57.00,15268
2200,,d,20080402,0.00,60.00,57.00,58.00,51867
2200,,d,20080401,0.00,58.00,57.75,57.75,13956
2200,,d,20080331,0.00,58.00,58.00,58.00,18247
2200,,d,20080330,0.00,58.00,58.00,58.00,5252
2200,,d,20080329,0.00,58.00,58.00,58.00,20367
2200,,d,20080328,0.00,58.00,58.00,58.00,14280
2200,,d,20080327,0.00,64.25,52.75,58.00,172414
2200,,d,20080326,0.00,71.50,58.50,58.50,309984
2200,,d,20080325,0.00,65.00,65.00,65.00,5687
2200,,d,20080324,0.00,65.00,64.00,65.00,53564
2200,,d,20080323,0.00,72.00,65.00,65.00,622275
2200,,d,20080318,0.00,72.00,65.00,72.00,376484
2200,,d,20080317,0.00,78.00,72.00,72.00,197105
2200,,d,20080316,0.00,79.00,79.00,79.00,1700
2200,,d,20080313,0.00,84.00,80.00,80.00,59468
2200,,d,20080310,0.00,87.50,87.50,87.50,300
2200,,d,20080301,0.00,97.00,84.00,97.00,58247
2200,,d,20080227,0.00,88.50,88.50,88.50,1000
2200,,d,20080225,0.00,80.50,78.00,80.50,28034
2200,,d,20080223,0.00,66.00,66.00,73.25,100
2200,,d,20080222,0.00,73.25,68.00,73.25,264504
2200,,d,20080221,0.00,73.00,66.75,66.75,194813
2200,,d,20080220,0.00,74.75,67.50,74.00,460595
2200,,d,20080219,0.00,74.75,74.75,74.75,34916
2200,,d,20080218,0.00,74.75,74.75,83.00,100
2200,,d,20080217,0.00,83.00,74.00,83.00,5656
2200,,d,20080215,0.00,77.00,77.00,77.00,500
2200,,d,20080212,0.00,70.00,70.00,70.00,6122
2200,,d,20080210,0.00,70.00,70.00,70.00,3933
2200,,d,20080209,0.00,73.00,73.00,73.00,31703
2200,,d,20080208,0.00,73.75,73.75,73.75,300
2200,,d,20080205,0.00,74.00,74.00,74.00,400
2200,,d,20080204,0.00,75.25,67.50,67.50,1800
2200,,d,20080203,0.00,75.50,62.00,75.00,12000
2200,,d,20080202,0.00,83.50,68.50,68.75,322786
2200,,d,20080201,0.00,76.00,76.00,76.00,10000
2200,,d,20080131,0.00,83.25,83.25,83.25,200
2200,,d,20080130,0.00,92.50,76.00,92.50,50303
2200,,d,20080129,0.00,84.25,69.25,84.25,125205
2200,,d,20080128,0.00,77.00,76.75,76.75,650
2200,,d,20080127,0.00,77.00,70.00,70.00,17778
2200,,d,20080126,0.00,70.00,65.00,70.00,44444
2200,,d,20080125,0.00,64.00,64.00,64.00,500
2200,,d,20080124,0.00,60.50,54.50,59.00,52697
2200,,d,20080123,0.00,60.50,49.50,60.50,62210
2200,,d,20080122,0.00,55.00,55.00,55.00,30000
2200,,d,20080121,0.00,61.00,54.00,61.00,79505
2200,,d,20080118,0.00,71.50,60.00,60.00,1390
2200,,d,20080117,0.00,65.00,65.00,65.00,45070
2200,,d,20080115,0.00,72.00,72.00,72.00,50015
2200,,d,20080113,0.00,80.00,80.00,80.00,1666
2200,,d,20080112,0.00,82.00,82.00,82.00,50000
2200,,d,20080110,0.00,74.75,74.75,74.75,50000
2200,,d,20080109,0.00,83.00,83.00,83.00,1000
2200,,d,20080108,0.00,75.50,75.50,75.50,1000
2200,,d,20080103,0.00,83.75,82.00,83.75,2414
2200,,d,20071231,0.00,76.25,76.25,76.25,800
2200,,d,20071230,0.00,69.75,69.50,69.50,3214
2200,,d,20071228,0.00,77.00,65.00,77.00,3854
2200,,d,20071225,0.00,70.25,70.00,70.00,1455
2200,,d,20071224,0.00,76.00,76.00,76.00,300
2200,,d,20071223,0.00,69.25,69.25,69.25,1060
2200,,d,20071217,0.00,74.00,63.00,63.00,605
2200,,d,20071213,0.00,70.00,70.00,70.00,1060
2200,,d,20071212,0.00,74.25,74.25,74.25,500
2200,,d,20071211,0.00,100.50,82.50,82.50,1300
2200,,d,20071210,0.00,91.50,83.25,91.50,6300
2200,,d,20071209,0.00,83.25,68.25,83.25,5702
2200,,d,20071208,0.00,92.00,75.75,75.75,20828
2200,,d,20071207,0.00,87.00,73.00,84.00,38751
2200,,d,20071206,0.00,95.00,81.00,81.00,29830
2200,,d,20071205,0.00,90.00,81.00,90.00,23306
2210,,d,20120204,38.80,43.40,38.80,38.80,805869
2210,,d,20120203,38.70,43.10,38.70,43.10,802950
2210,,d,20120202,45.40,45.40,43.00,43.00,2000
2210,,d,20120201,41.30,41.30,41.30,41.30,1000
2210,,d,20120131,31.90,37.60,30.80,37.60,1666449
2210,,d,20120130,29.90,34.20,28.40,34.20,1439715
2210,,d,20120129,28.00,31.50,25.90,31.50,562123
2210,,d,20120128,25.10,28.70,23.50,28.70,769484
2210,,d,20120127,22.50,26.10,21.45,26.10,2346576
2210,,d,20120126,26.30,26.30,23.80,23.80,811516
2210,,d,20120125,23.80,23.80,23.80,0.00,1
2210,,d,20120124,22.60,26.40,21.65,26.40,1334684
2210,,d,20120123,21.70,24.05,19.75,24.05,754406
2210,,d,20120122,19.25,21.90,19.00,21.90,1291323
2210,,d,20120121,16.40,19.95,16.35,19.95,747444
2210,,d,20120120,16.00,18.15,14.85,18.15,1842996
2210,,d,20120119,14.90,16.50,13.50,16.50,1045980
2210,,d,20120118,13.70,15.05,13.50,15.00,486710
2210,,d,20120117,13.65,15.00,13.05,15.00,683405
2210,,d,20120116,13.00,14.50,13.00,14.50,411093
2210,,d,20120115,14.10,14.20,11.80,14.20,1369102
2210,,d,20120114,10.70,12.95,10.70,12.95,618188
2210,,d,20120113,10.75,11.80,9.70,11.80,2975633
2210,,d,20120112,12.00,12.00,10.75,10.75,9254444
2210,,d,20120111,10.95,11.95,10.90,11.95,17902180
2210,,d,20120110,10.75,11.50,10.75,10.90,3635049
2210,,d,20120109,10.90,11.95,9.90,11.95,10984445
2210,,d,20120108,10.65,11.25,9.65,10.90,12374906
2210,,d,20120107,10.25,11.25,9.30,10.25,12713048
2210,,d,20120106,10.00,10.25,8.95,10.25,2634042
2210,,d,20120105,10.20,11.45,9.50,9.90,5394696
2210,,d,20120104,10.30,11.40,9.80,10.45,164669
2210,,d,20120103,10.00,10.40,10.00,10.40,29559
2210,,d,20120102,10.80,10.85,10.00,10.10,519397
2210,,d,20120101,10.10,10.85,10.10,10.85,148380
2210,,d,20111231,10.30,10.30,10.00,10.10,93213
2210,,d,20111230,9.85,10.15,9.20,10.10,505869
2210,,d,20111229,9.00,10.10,9.00,10.00,759865
2210,,d,20111228,10.20,11.20,9.20,9.20,230291
2210,,d,20111227,10.25,10.25,8.90,10.20,7705198
2210,,d,20111226,10.80,10.80,9.70,9.85,4091782
2210,,d,20111225,9.80,10.85,9.80,9.85,5980292
2210,,d,20111224,10.00,11.10,9.80,9.90,19487655
2210,,d,20111223,10.30,11.05,10.10,10.10,56467509
2210,,d,20111222,10.25,10.25,10.10,10.10,200000
2210,,d,20111221,10.60,10.60,9.55,10.50,292205
2210,,d,20111220,10.15,11.05,10.15,10.60,200232
2210,,d,20111219,10.60,10.90,9.80,10.10,27943119
2210,,d,20111218,9.15,11.00,9.15,10.35,33954118
2210,,d,20111217,10.45,10.60,10.00,10.00,18514638
2210,,d,20111216,10.00,11.00,10.00,10.95,97915375
2210,,d,20111215,10.25,10.75,8.85,10.00,47729607
2210,,d,20111214,9.85,9.85,9.80,9.80,2890886
2210,,d,20111213,9.80,9.85,9.80,9.80,1769487
2210,,d,20111212,10.50,10.50,9.70,9.80,11055558
2210,,d,20111211,10.15,11.60,9.85,10.50,670359
2210,,d,20111210,10.55,10.55,10.55,10.55,489500
2210,,d,20111209,10.40,11.70,10.00,11.70,1080652
2210,,d,20111208,10.80,10.80,10.80,10.80,444444
2210,,d,20111207,10.80,12.00,10.25,12.00,1347867
2210,,d,20111206,11.10,11.10,11.00,11.00,9703894
2210,,d,20111205,9.75,10.10,9.75,10.10,81828109
2210,,d,20111204,10.35,11.20,9.20,9.20,256773
2210,,d,20111203,10.20,10.20,10.20,10.20,2000
2210,,d,20111202,10.30,11.30,10.30,11.30,76290
2210,,d,20111201,10.30,10.30,10.30,10.30,21706
2210,,d,20111130,10.20,10.90,9.00,10.60,193972
2210,,d,20111129,11.10,11.75,9.95,9.95,132633
2210,,d,20111128,12.05,13.20,10.85,10.85,148537
2210,,d,20111127,13.35,14.30,12.00,12.00,74068
2210,,d,20111126,13.10,15.05,12.95,13.00,179664
2210,,d,20111125,14.25,14.25,14.25,14.25,16123
2210,,d,20111124,0.00,0.00,0.00,0.00,0
2210,,d,20111123,13.45,14.80,12.60,14.80,19171
2210,,d,20111122,15.80,15.80,13.55,13.55,43506
2210,,d,20111121,0.00,0.00,0.00,0.00,0
2210,,d,20111120,13.30,15.05,13.25,15.05,17316
2210,,d,20111119,12.65,14.30,12.65,13.70,22670
2210,,d,20111118,14.05,14.05,13.35,13.35,19021
2210,,d,20111117,12.60,14.30,12.60,14.20,12227
2210,,d,20111116,14.95,14.95,13.15,13.15,31212
2210,,d,20111115,14.60,14.60,12.45,14.60,341293
2210,,d,20111114,15.85,15.85,13.75,13.80,67136
2210,,d,20111113,16.45,16.45,13.75,15.05,456485
2210,,d,20111112,0.00,0.00,0.00,0.00,0
2210,,d,20111111,13.90,15.40,13.90,15.25,67176
2210,,d,20111110,14.00,14.00,14.00,14.00,43853
2210,,d,20111109,0.00,0.00,0.00,0.00,0
2210,,d,20111108,13.50,13.70,13.50,13.70,47552
2210,,d,20111107,14.70,14.90,14.70,14.90,79529
2210,,d,20111106,16.10,16.10,16.10,16.10,54939
2210,,d,20111105,0.00,0.00,0.00,0.00,0
2210,,d,20111104,17.80,17.80,14.75,17.45,170784
2210,,d,20111103,13.80,16.20,13.35,16.20,409224
2210,,d,20111102,28.50,28.50,14.80,14.80,117096
2210,,d,20111101,12.20,12.20,12.20,10.00,63917
2210,,d,20111031,13.70,14.10,11.55,13.55,1828920
2210,,d,20111030,13.80,13.80,12.80,12.80,9011532
2210,,d,20111029,13.85,13.85,13.85,13.85,408739
2210,,d,20111028,18.75,18.75,15.35,15.35,23500
2210,,d,20111027,17.05,17.05,17.05,17.05,3500
2210,,d,20111026,15.50,15.50,15.50,15.50,2000
2210,,d,20111025,14.10,14.10,14.10,14.10,3500
2210,,d,20111024,12.95,12.95,12.90,12.90,3500
2210,,d,20111023,11.85,11.85,9.75,11.80,47021
2210,,d,20111022,10.80,10.80,9.00,10.80,145163
2210,,d,20111021,0.00,0.00,0.00,0.00,0
2210,,d,20111020,0.00,0.00,0.00,0.00,0
2210,,d,20111019,0.00,0.00,0.00,0.00,0
2210,,d,20111018,0.00,0.00,0.00,0.00,0
2210,,d,20111017,0.00,0.00,0.00,0.00,0
2210,,d,20111016,0.00,0.00,0.00,0.00,0
2210,,d,20111012,9.35,9.85,9.35,9.85,135000
2210,,d,20101205,9.25,9.80,9.25,9.30,2100710
2210,,d,20101204,9.65,9.65,8.85,9.10,109918
2210,,d,20101203,9.70,9.95,8.80,8.80,11921244
2210,,d,20101202,9.50,10.00,9.10,9.75,7207661
2210,,d,20101201,9.05,9.75,9.05,9.50,1495196
2210,,d,20101123,9.00,9.90,8.15,9.10,1467547
2210,,d,20101122,9.00,10.15,8.35,9.00,64848403
2210,,d,20101121,0.00,0.00,0.00,0.00,0
2210,,d,20101120,0.00,0.00,0.00,0.00,0
2210,,d,20101119,0.00,0.00,0.00,0.00,0
2210,,d,20101118,0.00,0.00,0.00,0.00,0
2210,,d,20101117,0.00,0.00,0.00,0.00,0
2210,,d,20101116,0.00,0.00,0.00,0.00,0
2210,,d,20101115,0.00,0.00,0.00,0.00,0
2210,,d,20101114,0.00,0.00,0.00,0.00,0
2210,,d,20101113,9.20,9.25,9.00,9.25,2002222
2210,,d,20101112,9.35,9.35,9.20,9.20,1000000
2210,,d,20101111,9.90,10.05,9.00,9.90,8005234
2210,,d,20101110,9.80,10.75,9.80,9.80,2880001
2210,,d,20101109,8.95,10.85,8.95,10.85,7121999
2210,,d,20101108,9.00,9.90,9.00,9.90,8400000
2210,,d,20101107,9.00,9.00,9.00,9.00,10000
2210,,d,20101106,0.00,0.00,0.00,0.00,0
2210,,d,20101105,9.65,9.65,8.55,9.65,24001
2210,,d,20101104,9.00,9.50,9.00,9.50,1007003
2210,,d,20101103,9.30,9.50,9.25,9.35,8711648
2210,,d,20101102,9.20,9.20,9.20,9.20,5000
2210,,d,20101101,8.40,8.40,8.40,8.40,5000
2210,,d,20101031,9.30,9.30,9.30,9.30,41420
2210,,d,20101030,9.25,9.25,9.25,9.25,414355
2210,,d,20101029,9.40,9.70,9.35,9.35,9000000
2210,,d,20101028,9.25,9.25,9.20,9.20,6200000
2210,,d,20101027,9.20,9.25,9.15,9.25,800000
2210,,d,20101026,9.20,9.30,9.00,9.15,34300004
2210,,d,20101025,9.25,10.15,9.15,9.30,128140936
2210,,d,20101024,9.25,9.45,9.15,9.25,86793269
2210,,d,20101023,0.00,0.00,0.00,0.00,0
2210,,d,20101022,9.25,10.15,9.20,9.25,153902446
2210,,d,20101021,9.25,10.00,9.10,9.25,50395150
2210,,d,20101020,9.25,9.50,9.05,9.25,89650015
2210,,d,20101019,9.25,9.50,9.10,9.25,91883118
2210,,d,20101018,9.25,9.50,9.05,9.25,48914280
2210,,d,20101017,9.20,9.50,9.10,9.45,41498670
2210,,d,20101016,9.20,9.50,9.00,9.20,46243949
2210,,d,20101015,8.50,9.20,8.40,9.20,71166333
2210,,d,20101014,9.10,9.10,8.40,8.40,20262244
2210,,d,20101013,8.90,8.90,8.30,8.30,2112111
2210,,d,20101012,9.50,9.50,8.90,8.90,15692229
2210,,d,20101011,9.50,9.50,9.50,9.50,50000
2210,,d,20101010,9.50,9.50,9.50,9.50,125444
2210,,d,20101009,9.25,10.00,9.00,10.00,15264334
2210,,d,20101008,0.00,0.00,0.00,0.00,0
2210,,d,20101007,0.00,0.00,0.00,0.00,0
2210,,d,20101006,0.00,0.00,0.00,0.00,0
2210,,d,20101005,0.00,0.00,0.00,0.00,0
2210,,d,20101004,9.00,9.25,8.80,9.25,9731322
2210,,d,20101003,9.10,9.20,9.00,9.00,89751202
2210,,d,20101002,8.65,9.15,8.65,9.00,62514759
2210,,d,20101001,9.10,9.30,8.50,8.50,36845989
2210,,d,20100930,9.40,9.40,9.00,9.00,9321433
2210,,d,20100929,9.70,9.75,9.15,9.15,9684000
2210,,d,20100928,10.25,10.35,9.10,9.10,24005555
2210,,d,20100927,10.25,10.25,8.95,10.10,10888
2210,,d,20100926,8.10,9.90,8.10,9.90,10000
2210,,d,20100925,8.95,9.00,8.95,9.00,7953030
2210,,d,20100924,10.00,10.00,9.75,9.90,11454592
2210,,d,20100923,9.75,10.25,8.95,9.50,21374471
2210,,d,20100922,10.30,10.30,9.75,9.75,4477180
2210,,d,20100921,10.10,11.10,10.00,10.05,56289617
2210,,d,20100920,10.05,10.10,9.05,10.10,2006520
2210,,d,20100919,10.20,10.40,9.90,10.05,117377831
2210,,d,20100918,12.00,12.70,10.40,10.40,268529130
2210,,d,20100917,10.65,11.55,10.45,11.55,317404637
2210,,d,20100916,9.60,10.50,9.60,10.50,125219866
2210,,d,20100915,9.90,10.90,9.55,9.55,209227721
2210,,d,20100914,9.70,10.60,9.65,9.95,146198177
2210,,d,20100913,9.45,9.70,8.70,9.65,181184935
2210,,d,20100912,9.40,9.45,8.70,9.40,60076862
2210,,d,20100911,0.00,0.00,0.00,0.00,0
2210,,d,20100910,0.00,0.00,0.00,0.00,0
2210,,d,20100909,0.00,0.00,0.00,0.00,0
2210,,d,20100908,8.25,9.00,8.25,8.65,60632167
2210,,d,20100907,10.80,10.80,8.80,8.80,78849813
2210,,d,20100906,9.65,9.95,9.60,9.75,33953449
2210,,d,20100905,9.00,9.90,9.00,9.90,31579863
2210,,d,20100904,9.90,9.90,9.00,9.00,1010000
2210,,d,20100903,11.00,11.00,9.50,9.50,2226655
2210,,d,20100902,0.00,0.00,0.00,0.00,0
2210,,d,20100901,0.00,0.00,0.00,0.00,0
2210,,d,20100831,10.10,10.10,10.10,10.10,2000
2210,,d,20100830,10.75,10.75,10.75,10.75,310000
2210,,d,20100829,0.00,0.00,0.00,0.00,0
2210,,d,20100828,11.90,11.90,11.90,11.90,2000
2210,,d,20100827,0.00,0.00,0.00,0.00,0
2210,,d,20100826,11.00,11.00,10.90,10.90,10000
2210,,d,20100825,12.10,12.10,12.10,12.10,2000
2210,,d,20100824,11.00,11.00,11.00,11.00,5000
2210,,d,20100823,9.40,9.40,9.40,10.00,655
2210,,d,20100822,10.05,10.05,10.00,10.00,1111111
2210,,d,20100821,10.00,10.00,10.00,10.00,25125146
2210,,d,20100820,10.00,10.00,9.50,9.50,1505000
2210,,d,20100819,9.50,10.50,9.50,9.50,2232222
2210,,d,20100818,11.00,11.00,9.70,10.10,8008865
2210,,d,20100817,9.90,10.00,9.50,10.00,7408069
2210,,d,20100816,9.85,10.00,9.85,10.00,700700
2210,,d,20100815,0.00,0.00,0.00,0.00,0
2210,,d,20100814,9.55,9.55,9.45,9.45,9444444
2210,,d,20100813,9.75,10.00,9.50,10.00,12183479
2210,,d,20100812,9.75,9.80,9.45,9.80,3078077
2210,,d,20100811,9.60,9.80,9.35,9.80,68394550
2210,,d,20100810,10.35,12.65,10.35,10.35,22068000
2210,,d,20100809,9.55,11.60,9.50,11.50,61346068
2210,,d,20100808,10.55,10.60,10.55,10.55,4010000
2210,,d,20100807,11.60,11.70,11.60,11.70,4000000
2210,,d,20100806,12.85,12.85,12.85,12.85,200000
2210,,d,20100805,14.25,14.25,14.25,14.25,100000
2210,,d,20100804,13.00,15.80,13.00,15.80,7233
2210,,d,20100803,14.40,16.00,14.40,14.40,4385000
2210,,d,20100802,0.00,0.00,0.00,16.00,0
2210,,d,20100801,16.15,16.15,16.00,16.00,2021500
2210,,d,20100731,14.70,14.70,12.10,14.70,1517324
2210,,d,20100730,13.40,13.40,11.00,13.40,2879662
2210,,d,20100729,12.20,12.20,12.10,12.20,4021472
2210,,d,20100728,10.40,11.10,9.45,11.10,18727980
2210,,d,20100727,0.00,0.00,0.00,10.10,0
2210,,d,20100726,10.30,11.15,10.10,10.10,55263413
2210,,d,20100725,9.95,10.15,9.95,10.15,2223722
2210,,d,20100724,9.95,10.25,9.95,10.25,55234
2210,,d,20100723,10.00,10.80,8.95,9.95,20613802
2210,,d,20100722,10.40,11.00,9.75,9.95,3977254
2210,,d,20100721,9.90,10.80,8.95,10.40,9640441
2210,,d,20100720,10.85,11.95,9.85,9.85,46791338
2210,,d,20100719,11.40,11.40,10.30,10.90,7139051
2210,,d,20100718,10.15,11.40,9.45,11.40,12548938
2210,,d,20100717,10.40,10.65,9.50,10.40,15916539
2210,,d,20100716,10.95,11.70,10.00,10.55,2445264
2210,,d,20100715,10.80,10.80,10.00,10.80,528974
2210,,d,20100714,11.10,11.10,10.80,11.10,4835
2210,,d,20100713,10.10,11.40,9.20,11.05,21581318
2210,,d,20100712,10.45,11.45,10.00,10.05,145487
2210,,d,20100711,10.50,10.50,10.05,10.50,41293
2210,,d,20100710,10.05,10.50,10.05,10.50,30744
2210,,d,20100709,10.20,10.20,9.75,10.00,2614789
2210,,d,20100708,10.25,11.50,9.50,10.80,7208791
2210,,d,20100707,11.00,11.00,10.05,10.50,2253933
2210,,d,20100706,10.20,10.50,9.10,10.00,12690442
2210,,d,20100705,10.25,10.50,9.95,10.05,6170695
2210,,d,20100704,10.05,11.00,10.00,10.20,2881070
2210,,d,20100703,10.20,10.25,10.00,10.00,371029
2210,,d,20100702,9.75,10.85,8.95,10.20,8791703
2210,,d,20100701,9.75,9.90,9.75,9.90,2589236
2210,,d,20100630,9.75,10.00,9.70,9.85,11578819
2210,,d,20100629,10.05,10.20,10.00,10.00,8397843
2210,,d,20100628,10.85,10.85,9.75,10.75,7828418
2210,,d,20100627,10.45,10.45,9.45,10.20,9857297
2210,,d,20100626,11.20,11.20,10.10,10.45,17709587
2210,,d,20100624,9.65,11.20,9.65,11.20,6158598
2210,,d,20100623,10.90,11.35,9.85,10.20,8177341
2210,,d,20100622,11.10,11.50,10.15,10.90,6052483
2210,,d,20100621,9.95,11.40,9.95,11.25,5390142
2210,,d,20100620,10.65,11.10,9.95,11.00,6190800
2210,,d,20100619,10.50,11.00,9.55,11.00,7301878
2210,,d,20100618,10.10,10.60,10.10,10.60,5078083
2210,,d,20100617,9.95,10.15,9.95,10.15,1364990
2210,,d,20100616,10.05,10.15,9.25,10.15,5861315
2210,,d,20100615,10.95,11.20,10.10,10.20,5944294
2210,,d,20100614,10.00,11.45,9.50,10.95,17804345
2210,,d,20100613,10.05,10.50,9.80,10.45,1336813
2210,,d,20100612,10.30,10.70,9.40,10.70,2194623
2210,,d,20100611,10.30,10.30,10.10,10.25,350807
2210,,d,20100610,10.20,11.40,10.00,10.30,4448777
2210,,d,20100609,10.15,10.50,9.80,10.40,3002197
2210,,d,20100608,10.45,10.45,10.00,10.15,1266612
2210,,d,20100607,10.20,10.50,10.10,10.45,185000
2210,,d,20100606,9.95,10.30,9.95,10.30,112611
2210,,d,20100601,10.25,10.90,9.95,9.95,7326679
2210,,d,20100531,10.60,10.90,9.80,10.05,10661269
2210,,d,20100530,10.15,11.65,9.85,10.85,2547628
2210,,d,20100528,10.00,11.00,9.65,10.75,15431632
2210,,d,20100527,10.00,11.20,10.00,10.70,3026794
2210,,d,20100526,11.10,11.10,11.10,11.10,90265
2210,,d,20100523,11.00,12.35,10.15,12.30,2371520
2210,,d,20100522,11.00,11.25,9.95,11.25,935718
2210,,d,20100521,10.80,11.00,10.80,11.00,875121
2210,,d,20100520,11.00,11.00,10.95,11.00,447406
2210,,d,20100519,10.90,11.00,10.50,11.00,336643
2210,,d,20100518,10.85,11.00,10.85,11.00,700971
2210,,d,20100517,10.65,11.10,10.10,11.00,12967815
2210,,d,20100516,11.00,11.40,10.80,11.20,188504
2210,,d,20100515,11.80,12.95,10.75,11.00,499450
2210,,d,20100514,10.80,11.80,10.50,11.80,1616094
2210,,d,20100513,11.00,11.00,11.00,11.00,9627
2210,,d,20100512,10.50,11.50,10.50,11.00,1567855
2210,,d,20100511,11.75,11.75,10.80,11.00,317460
2210,,d,20100510,11.50,11.75,10.70,11.75,1129951
2210,,d,20100509,12.00,12.00,11.00,11.50,70528
2210,,d,20100508,11.60,12.00,10.50,12.00,2286719
2210,,d,20100507,12.00,12.00,11.00,11.50,779453
2210,,d,20100506,11.30,12.20,10.45,12.00,2634598
2210,,d,20100505,11.00,11.60,10.20,11.60,1583526
2210,,d,20100504,10.25,11.10,10.00,11.00,15493331
2210,,d,20100503,10.95,11.10,10.95,11.10,2810000
2210,,d,20100502,11.50,11.50,10.25,11.00,10688407
2210,,d,20100501,11.10,11.40,10.95,11.35,2224894
2210,,d,20100430,11.45,11.45,10.30,11.20,16109792
2210,,d,20100429,11.15,11.90,10.95,11.40,2311300
2210,,d,20100428,10.95,11.50,10.95,11.50,10262366
2210,,d,20100427,11.50,12.15,10.55,12.15,2559932
2210,,d,20100426,11.70,11.75,11.70,11.70,532031
2210,,d,20100425,12.65,13.00,11.40,13.00,801652
2210,,d,20100424,11.60,12.70,10.40,12.65,1554074
2210,,d,20100423,11.80,12.30,11.35,11.55,4584333
2210,,d,20100422,12.60,13.05,11.55,12.25,1749889
2210,,d,20100421,11.75,12.05,11.75,12.00,174128
2210,,d,20100420,11.30,12.50,11.30,12.50,2370826
2210,,d,20100419,10.95,12.00,10.95,12.00,1134008
2210,,d,20100418,10.05,11.30,10.05,11.00,4449023
2210,,d,20100417,9.50,11.10,9.30,11.10,25658590
2210,,d,20100416,10.00,10.10,10.00,10.10,3418474
2210,,d,20100415,10.70,12.50,10.50,10.95,1691328
2210,,d,20100414,11.00,11.40,11.00,11.40,154234
2210,,d,20100413,12.55,13.50,11.85,11.85,8628223
2210,,d,20100412,11.45,13.45,11.30,12.30,513094
2210,,d,20100411,12.20,12.20,11.70,11.90,374185
2210,,d,20100410,12.05,12.05,12.05,12.05,600000
2210,,d,20100409,12.60,15.15,12.45,13.35,8078461
2210,,d,20100408,12.65,13.80,11.60,13.80,3700765
2210,,d,20100407,11.80,12.70,11.60,12.55,2689278
2210,,d,20100406,11.55,11.90,11.55,11.55,725024
2210,,d,20100405,12.00,12.30,11.00,11.85,5781272
2210,,d,20100404,13.00,13.00,11.65,11.95,2735747
2210,,d,20100403,12.20,13.50,11.50,12.85,1609085
2210,,d,20100402,11.80,12.55,11.80,12.40,373985
2210,,d,20100401,12.25,12.90,11.45,11.45,890884
2210,,d,20100331,11.65,12.70,10.55,11.85,270231
2210,,d,20100330,12.25,13.45,11.05,11.65,5050245
2210,,d,20100329,12.35,13.60,11.20,12.25,296290
2210,,d,20100328,11.95,13.10,10.80,12.40,78220
2210,,d,20100327,13.15,14.45,11.95,11.95,1834768
2210,,d,20100326,12.50,13.35,12.00,13.25,1757203
2210,,d,20100325,12.35,13.00,11.80,12.15,649455
2210,,d,20100324,12.35,15.45,12.35,12.35,1472039
2210,,d,20100323,12.50,13.75,11.30,13.70,3308779
2210,,d,20100322,12.95,12.95,10.70,12.50,3645695
2210,,d,20100321,12.00,13.20,11.50,11.80,12208679
2210,,d,20100320,13.45,13.45,10.80,12.00,7915135
2210,,d,20100319,13.00,14.40,11.80,11.90,2082614
2210,,d,20100318,11.95,13.10,11.95,13.10,232222
2210,,d,20100317,12.00,13.25,11.00,13.25,2003339
2210,,d,20100316,11.85,12.75,10.75,12.05,3353037
2210,,d,20100315,13.00,13.00,11.95,11.95,1991748
2210,,d,20100314,11.65,14.15,11.65,13.25,1366608
2210,,d,20100313,11.75,12.95,10.65,12.90,16526030
2210,,d,20100311,12.00,13.35,10.95,11.00,1992959
2210,,d,20100310,10.35,12.40,10.20,12.15,31355187
2210,,d,20100309,10.10,11.30,10.00,11.30,9661050
2210,,d,20100308,10.60,12.75,10.50,10.55,20980302
2210,,d,20100307,11.30,13.80,11.30,11.65,20482554
2210,,d,20100306,12.55,12.55,12.55,12.55,32604
2210,,d,20100305,13.90,13.90,13.90,13.90,239256
2210,,d,20100304,15.40,18.80,15.40,15.40,4512000
2210,,d,20100303,14.00,17.10,14.00,17.10,8529
2210,,d,20100302,12.75,15.55,12.75,15.55,790858
2210,,d,20100301,11.65,14.15,11.65,14.15,4020214
2210,,d,20100228,11.80,13.00,10.75,12.90,18248234
2210,,d,20100227,10.20,11.95,9.95,11.90,28199768
2210,,d,20100226,9.35,10.90,9.35,10.90,19926692
2210,,d,20100225,9.90,10.50,9.90,9.95,13378007
2210,,d,20100224,10.00,11.00,9.30,11.00,675612
2210,,d,20100223,9.25,10.05,9.00,10.00,7667204
2210,,d,20100222,9.10,9.90,8.25,9.85,11320024
2210,,d,20100221,9.10,10.90,9.00,9.00,101949748
2210,,d,20100220,15.65,16.10,15.50,9.95,11236
2210,,d,20100219,16.75,20.40,16.75,17.15,880865
2210,,d,20100218,18.70,19.00,16.45,18.60,152396
2210,,d,20100217,16.20,17.85,16.00,17.85,239048
2210,,d,20100216,14.50,16.25,14.50,16.25,711696
2210,,d,20100215,13.60,14.80,12.30,14.80,1060819
2210,,d,20100214,13.00,14.05,12.45,13.55,474832
2210,,d,20100213,12.90,12.90,11.00,12.90,294391
2210,,d,20100212,11.75,11.75,10.40,11.75,566233
2210,,d,20100206,0.00,0.00,0.00,10.70,0
2210,,d,20100107,0.00,11.00,10.20,10.70,810233
2210,,d,20100106,0.00,10.15,9.85,10.15,264212
2210,,d,20100105,0.00,9.90,9.55,9.90,93900
2210,,d,20100104,0.00,11.35,9.40,9.40,780941
2210,,d,20100103,0.00,10.40,9.90,10.40,406601
2210,,d,20100102,0.00,10.50,9.80,9.90,1018859
2210,,d,20100101,0.00,10.35,9.35,10.00,308000
2210,,d,20091231,0.00,10.75,10.10,10.25,712170
2210,,d,20091230,0.00,10.15,10.10,10.15,2577
2210,,d,20091229,0.00,10.10,10.10,10.10,6823
2210,,d,20091228,0.00,12.10,9.90,9.95,1409999
2210,,d,20091227,0.00,11.00,10.20,11.00,184538
2210,,d,20091226,0.00,10.45,9.00,10.00,106303
2210,,d,20091225,0.00,12.10,10.00,10.00,513676
2210,,d,20091224,0.00,11.00,10.05,11.00,36220
2210,,d,20091223,0.00,11.00,10.00,10.00,8622
2210,,d,20091222,0.00,10.60,9.65,10.00,750876
2210,,d,20091221,0.00,11.80,9.70,9.70,91954
2210,,d,20091220,0.00,11.90,10.75,10.75,1065170
2210,,d,20091219,0.00,13.35,11.75,11.90,2151177
2210,,d,20091218,0.00,14.50,13.05,13.05,500998
2210,,d,20091217,0.00,14.65,13.35,14.50,515669
2210,,d,20091216,0.00,14.45,13.65,13.95,407416
2210,,d,20091215,0.00,13.65,13.40,13.65,268750
2210,,d,20091214,0.00,13.70,12.25,13.55,1198989
2210,,d,20091213,0.00,16.50,13.50,13.55,1783495
2210,,d,20091212,0.00,18.30,15.00,15.00,3346185
2210,,d,20091211,0.00,16.65,14.35,16.65,524948
2210,,d,20091210,0.00,16.50,15.15,15.40,4880
2210,,d,20091209,0.00,17.50,15.35,15.40,261149
2210,,d,20091208,0.00,16.45,15.50,15.50,8024
2210,,d,20091207,0.00,15.25,13.55,15.00,217046
2210,,d,20091206,0.00,16.00,13.90,13.90,59612
2210,,d,20091205,0.00,0.00,0.00,15.40,0
2210,,d,20091204,0.00,15.40,14.00,15.40,247001
2210,,d,20091203,0.00,14.50,14.00,14.00,148692
2210,,d,20091202,0.00,15.00,14.00,14.50,31186
2210,,d,20091201,0.00,15.75,14.25,14.25,538221
2210,,d,20091130,0.00,17.00,15.75,15.75,93922
2210,,d,20091129,0.00,17.25,17.25,17.25,341450
2210,,d,20091128,0.00,21.00,19.00,19.00,363421
2210,,d,20091127,0.00,0.00,0.00,21.00,0
2210,,d,20091126,0.00,0.00,0.00,21.00,0
2210,,d,20091125,0.00,0.00,0.00,21.00,0
2210,,d,20091124,0.00,21.00,21.00,21.00,5874
2210,,d,20091123,0.00,21.75,21.75,21.75,418110
2210,,d,20091122,0.00,24.00,20.00,24.00,444869
2210,,d,20091121,0.00,22.00,22.00,22.00,1669
2210,,d,20091120,0.00,25.00,22.50,22.50,43859
2210,,d,20091119,0.00,0.00,0.00,25.00,0
2210,,d,20091118,0.00,25.00,25.00,25.00,6526
2210,,d,20091116,0.00,25.00,25.00,25.00,3268
2210,,d,20091115,0.00,28.00,25.25,25.25,18475
2210,,d,20091114,0.00,28.00,28.00,28.00,5088
2210,,d,20091113,0.00,31.00,28.75,28.75,18679
2210,,d,20091112,0.00,35.00,31.75,31.75,32074
2210,,d,20091111,0.00,38.00,35.25,35.25,13583
2210,,d,20091110,0.00,43.00,39.00,39.00,16074
2210,,d,20091109,0.00,47.00,43.00,43.00,14528
2210,,d,20091108,0.00,47.00,47.00,47.00,1737
2210,,d,20091107,0.00,47.00,47.00,47.00,5568
2210,,d,20091106,0.00,47.00,47.00,47.00,1524
2210,,d,20091105,0.00,47.00,47.00,47.00,3100
2210,,d,20091104,0.00,0.00,0.00,47.00,0
2210,,d,20091103,0.00,47.00,47.00,47.00,1187
2210,,d,20091102,0.00,47.00,47.00,47.00,2513
2210,,d,20091101,0.00,47.00,47.00,47.00,2318
2210,,d,20091031,0.00,47.00,47.00,47.00,3562
2210,,d,20091030,0.00,47.00,47.00,47.00,4431
2210,,d,20091029,0.00,47.00,47.00,47.00,2853
2210,,d,20091028,0.00,47.00,47.00,47.00,3787
2210,,d,20091027,0.00,47.00,47.00,47.00,65209
2210,,d,20091026,0.00,47.00,47.00,47.00,22880
2210,,d,20091025,0.00,47.00,47.00,47.00,1856
2210,,d,20091024,0.00,47.00,47.00,47.00,154073
2210,,d,20091023,0.00,47.00,47.00,47.00,9626
2210,,d,20091022,0.00,47.00,47.00,47.00,29535
2210,,d,20091021,0.00,47.00,47.00,47.00,4196
2210,,d,20091020,0.00,47.00,47.00,47.00,215684
2210,,d,20091019,0.00,47.00,47.00,47.00,62618
2210,,d,20091018,0.00,47.00,47.00,47.00,159860
2210,,d,20091017,0.00,47.00,47.00,47.00,684
2210,,d,20091016,0.00,0.00,0.00,47.00,0
2210,,d,20091015,0.00,0.00,0.00,47.00,0
2210,,d,20091014,0.00,0.00,0.00,47.00,0
2210,,d,20091013,0.00,0.00,0.00,47.00,0
2210,,d,20091012,0.00,0.00,0.00,47.00,0
2210,,d,20091011,0.00,0.00,0.00,47.00,0
2210,,d,20091010,0.00,0.00,0.00,47.00,0
2210,,d,20091009,0.00,0.00,0.00,47.00,0
2210,,d,20090501,0.00,0.00,0.00,47.00,0
2210,,d,20090424,0.00,47.00,43.00,47.00,19181
2210,,d,20090423,0.00,47.00,41.00,47.00,22278
2210,,d,20090422,0.00,45.00,41.00,45.00,37537
2210,,d,20090421,0.00,49.00,45.00,45.00,39752
2210,,d,20090420,0.00,49.00,49.00,49.00,332
2210,,d,20090419,0.00,45.00,37.00,45.00,7860
2210,,d,20090418,0.00,45.00,41.00,41.00,23799
2210,,d,20090417,0.00,50.00,45.00,45.00,12303
2210,,d,20090416,0.00,50.00,45.00,50.00,88911
2210,,d,20090415,0.00,50.00,49.00,49.00,13450
2210,,d,20090414,0.00,54.00,54.00,54.00,300
2210,,d,20090412,0.00,49.00,47.00,49.50,810
2210,,d,20090411,0.00,49.50,45.00,49.50,26000
2210,,d,20090404,0.00,45.00,45.00,45.00,770
2210,,d,20090403,0.00,43.50,36.00,43.50,102928
2210,,d,20090402,0.00,43.00,39.75,39.75,1779
2210,,d,20090401,0.00,51.00,44.00,44.00,13588
2210,,d,20090331,0.00,50.00,48.75,48.75,14988
2210,,d,20090329,0.00,54.00,46.00,54.00,60927
2210,,d,20090328,0.00,51.00,46.00,51.00,123968
2210,,d,20090327,0.00,51.00,44.00,51.00,9483
2210,,d,20090326,0.00,48.00,43.25,48.00,202890
2210,,d,20090325,0.00,53.00,48.00,48.00,14555
2210,,d,20090324,0.00,53.00,45.50,53.00,6686
2210,,d,20090323,0.00,51.00,50.50,50.50,23224
2210,,d,20090322,0.00,56.00,51.00,56.00,15936
2210,,d,20090321,0.00,56.00,52.00,56.00,5661
2210,,d,20090320,0.00,56.00,50.50,56.00,201513
2210,,d,20090319,0.00,56.00,47.00,56.00,178505
2210,,d,20090318,0.00,52.00,47.00,52.00,160279
2210,,d,20090317,0.00,52.00,48.00,52.00,70659
2210,,d,20090316,0.00,58.00,52.25,52.25,17794
2210,,d,20090315,0.00,58.00,53.00,58.00,174088
2210,,d,20090314,0.00,58.00,53.00,58.00,41833
2210,,d,20090313,0.00,58.00,53.00,58.00,290696
2210,,d,20090312,0.00,63.75,53.00,58.00,1536043
2210,,d,20090311,0.00,58.00,53.00,58.00,24624
2210,,d,20090310,0.00,58.00,53.00,58.00,17476
2210,,d,20090309,0.00,58.00,52.25,58.00,9914
2210,,d,20090308,0.00,58.00,53.00,58.00,134181
2210,,d,20090307,0.00,61.50,51.00,58.00,409532
2210,,d,20090306,0.00,62.00,56.00,56.00,1037447
2210,,d,20090305,0.00,62.00,54.00,62.00,88402
2210,,d,20090304,0.00,59.00,55.00,59.00,10512
2210,,d,20090303,0.00,66.00,59.50,59.50,100525
2210,,d,20090302,0.00,67.00,61.00,66.00,44067
2210,,d,20090301,0.00,69.00,57.00,67.00,111300
2210,,d,20090228,0.00,63.00,56.75,63.00,145437
2210,,d,20090227,0.00,63.00,57.00,63.00,66683
2210,,d,20090226,0.00,63.00,63.00,63.00,6544
2210,,d,20090225,0.00,63.00,57.00,63.00,59874
2210,,d,20090224,0.00,63.00,57.00,63.00,176458
2210,,d,20090223,0.00,63.00,57.00,63.00,397996
2210,,d,20090222,0.00,63.00,56.75,63.00,102062
2210,,d,20090221,0.00,63.00,54.00,63.00,35652
2210,,d,20090220,0.00,60.00,50.00,60.00,13986
2210,,d,20090219,0.00,55.00,45.00,55.00,102936
2210,,d,20090218,0.00,50.00,43.00,50.00,32299
2210,,d,20090217,0.00,52.00,47.00,47.00,39165
2210,,d,20090216,0.00,56.00,51.25,52.00,60597
2210,,d,20090215,0.00,63.00,56.75,56.75,79713
2210,,d,20090214,0.00,70.00,63.00,63.00,162896
2210,,d,20090213,0.00,70.00,63.00,70.00,166916
2210,,d,20090212,0.00,70.00,63.00,70.00,193531
2210,,d,20090211,0.00,77.00,63.00,70.00,1553742
2210,,d,20090210,0.00,70.00,63.00,70.00,77012
2210,,d,20090209,0.00,70.00,63.00,70.00,108406
2210,,d,20090208,0.00,70.00,63.00,70.00,80309
2210,,d,20090207,0.00,70.00,58.00,70.00,326557
2210,,d,20090206,0.00,64.00,58.00,64.00,58863
2210,,d,20090205,0.00,64.00,58.00,64.00,110332
2210,,d,20090204,0.00,64.00,58.00,64.00,116201
2210,,d,20090203,0.00,64.00,58.00,64.00,100911
2210,,d,20090202,0.00,64.00,58.00,64.00,88870
2210,,d,20090201,0.00,64.00,58.00,64.00,92816
2210,,d,20090131,0.00,64.00,58.00,64.00,74740
2210,,d,20090130,0.00,64.00,58.00,64.00,87620
2210,,d,20090129,0.00,64.00,58.00,64.00,69906
2210,,d,20090128,0.00,64.00,58.00,64.00,368630
2210,,d,20090127,0.00,64.00,64.00,64.00,300
2210,,d,20090126,0.00,60.00,60.00,60.00,300
2210,,d,20090125,0.00,64.00,64.00,64.00,300
2210,,d,20090124,0.00,65.00,64.50,64.50,583
2210,,d,20090123,0.00,70.00,59.25,65.00,900
2210,,d,20090119,0.00,77.00,65.75,65.75,1200
2210,,d,20090118,0.00,81.00,73.00,73.00,500
2210,,d,20090117,0.00,81.00,81.00,81.00,200
2210,,d,20090115,0.00,81.00,81.00,81.00,1111
2210,,d,20090111,0.00,85.50,82.00,85.50,1200
2210,,d,20090110,0.00,82.00,80.00,82.00,4409
2210,,d,20090109,0.00,82.00,74.00,82.00,230588
2210,,d,20090108,0.00,82.00,73.00,82.00,429139
2210,,d,20090107,0.00,81.00,73.00,81.00,6600200
2210,,d,20090103,0.00,81.00,73.00,81.00,648255
2210,,d,20090102,0.00,81.00,72.00,81.00,166297
2210,,d,20090101,0.00,80.00,69.75,80.00,59214
2210,,d,20081231,0.00,80.25,66.00,77.50,33979
2210,,d,20081229,0.00,73.00,73.00,73.00,6035
2210,,d,20081228,0.00,81.00,73.50,73.50,155162
2210,,d,20081227,0.00,82.00,74.00,81.50,102414
2210,,d,20081226,0.00,82.00,82.00,82.00,200
2210,,d,20081225,0.00,77.00,63.00,77.00,57342
2210,,d,20081224,0.00,75.00,68.00,70.00,129561
2210,,d,20081223,0.00,75.00,68.00,75.00,104544
2210,,d,20081222,0.00,76.00,69.00,75.00,27652
2210,,d,20081221,0.00,77.00,70.00,76.50,34092
2210,,d,20081220,0.00,77.00,69.00,77.00,68247
2210,,d,20081219,0.00,77.00,70.00,76.00,28001
2210,,d,20081218,0.00,77.00,69.00,77.00,10444
2210,,d,20081217,0.00,76.00,75.00,76.00,1751
2210,,d,20081215,0.00,76.00,69.00,76.00,9984
2210,,d,20081213,0.00,76.00,67.00,76.00,12295
2210,,d,20081212,0.00,74.00,66.00,74.00,67140
2210,,d,20081208,0.00,72.50,72.50,72.50,212
2210,,d,20081207,0.00,67.00,60.00,66.00,319140
2210,,d,20081206,0.00,66.00,66.00,66.00,500
2210,,d,20081205,0.00,61.25,61.25,61.25,249
2210,,d,20081204,0.00,55.75,45.75,55.75,394083
2210,,d,20081203,0.00,51.00,46.00,50.75,429589
2210,,d,20081202,0.00,51.00,45.00,51.00,50136
2210,,d,20081201,0.00,50.00,45.00,50.00,80544
2210,,d,20081130,0.00,52.00,50.00,50.00,27300
2210,,d,20081129,0.00,49.50,49.50,49.50,350
2210,,d,20081128,0.00,45.00,45.00,45.00,1000
2210,,d,20081127,0.00,45.00,40.00,44.90,146127
2210,,d,20081126,0.00,44.00,44.00,44.00,1000
2210,,d,20081125,0.00,45.00,45.00,45.00,1000
2210,,d,20081124,0.00,44.00,44.00,44.00,1000
2210,,d,20081123,0.00,45.00,45.00,45.00,1000
2210,,d,20081122,0.00,44.00,44.00,44.00,1000
2210,,d,20081121,0.00,40.00,40.00,40.00,1000
2210,,d,20081120,0.00,38.50,38.50,38.50,1000
2210,,d,20081119,0.00,35.00,35.00,35.00,1000
2210,,d,20081118,0.00,33.00,33.00,33.00,1000
2210,,d,20081117,0.00,35.00,35.00,35.00,1000
2210,,d,20081116,0.00,36.25,36.25,36.25,666
2210,,d,20081115,0.00,33.00,33.00,33.00,455
2210,,d,20081113,0.00,30.00,15.50,30.00,12100
2210,,d,20081112,0.00,14.25,11.75,14.25,13100
2210,,d,20081111,0.00,13.00,13.00,13.00,6191
2210,,d,20081110,0.00,12.00,12.00,12.00,75716191
2210,,d,20081109,0.00,11.00,11.00,11.00,68000000
2210,,d,20081106,0.00,12.50,12.50,12.50,7716190
2210,,d,20081105,0.00,11.50,11.50,11.50,3333
2210,,d,20081104,0.00,10.50,10.50,10.50,7700000
2210,,d,20081027,0.00,10.50,10.50,9.75,1
2210,,d,20081022,0.00,32.75,32.75,32.75,10000
2210,,d,20081015,0.00,36.25,33.00,36.25,31000
2210,,d,20081014,0.00,33.00,30.00,33.00,89471
2210,,d,20081013,0.00,30.00,30.00,30.00,600
2210,,d,20081011,0.00,30.75,27.75,30.75,200000
2210,,d,20081007,0.00,29.00,27.75,28.00,300000
2210,,d,20081006,0.00,28.00,28.00,28.00,78999
2210,,d,20080929,0.00,27.50,23.50,27.50,5067122
2210,,d,20080928,0.00,26.00,26.00,26.00,8347
2210,,d,20080927,0.00,32.75,27.25,27.25,591752
2210,,d,20080926,0.00,30.25,30.25,30.25,76873
2210,,d,20080925,0.00,40.00,33.50,33.50,66239
2210,,d,20080924,0.00,37.00,37.00,37.00,600
2210,,d,20080923,0.00,34.00,34.00,34.00,500
2210,,d,20080919,0.00,31.00,26.25,31.00,3604949
2210,,d,20080918,0.00,29.25,24.25,29.00,23012855
2210,,d,20080917,0.00,26.75,22.25,26.75,17273889
2210,,d,20080916,0.00,24.75,24.50,24.50,270000
2210,,d,20080915,0.00,26.25,21.75,22.50,39579000
2210,,d,20080914,0.00,28.00,23.00,24.00,16623347
2210,,d,20080913,0.00,25.75,24.50,25.50,2162690
2210,,d,20080912,0.00,24.75,22.75,24.75,1480346
2210,,d,20080911,0.00,26.00,21.65,25.25,2387002
2210,,d,20080910,0.00,24.95,20.90,24.00,2074770
2210,,d,20080909,0.00,27.75,23.20,23.20,390929
2210,,d,20080908,0.00,25.75,23.70,25.75,100585
2210,,d,20080827,0.00,25.50,23.55,23.65,470590
2210,,d,20080826,0.00,26.10,23.25,23.55,245140
2210,,d,20080825,0.00,27.75,23.50,25.60,4089871
2210,,d,20080824,0.00,28.00,26.00,26.00,9545755
2210,,d,20080823,0.00,28.40,25.65,28.00,3972059
2210,,d,20080822,0.00,29.00,27.25,28.45,1267111
2210,,d,20080821,0.00,30.50,27.00,30.25,1036665
2210,,d,20080819,0.00,27.75,26.25,27.75,531000
2210,,d,20080818,0.00,30.80,26.00,26.00,1521145
2210,,d,20080817,0.00,29.00,26.30,28.00,2027192
2210,,d,20080816,0.00,28.00,25.30,27.50,3877033
2210,,d,20080815,0.00,26.25,24.55,26.25,5004517
2210,,d,20080814,0.00,26.00,25.00,25.00,11911
2210,,d,20080813,0.00,29.15,25.50,26.25,2369895
2210,,d,20080812,0.00,26.50,24.05,26.50,2645510
2210,,d,20080811,0.00,31.20,25.60,26.00,26013935
2210,,d,20080810,0.00,28.40,26.00,28.40,105463
2210,,d,20080809,0.00,27.00,24.75,26.00,2984831
2210,,d,20080807,0.00,27.50,27.25,27.50,165500
2210,,d,20080803,0.00,28.75,26.00,26.00,907222
2210,,d,20080802,0.00,28.75,25.00,28.75,16414991
2210,,d,20080801,0.00,30.00,27.50,27.75,636409
2210,,d,20080731,0.00,29.50,27.00,29.00,6209002
2210,,d,20080730,0.00,30.00,27.75,29.75,1314337
2210,,d,20080729,0.00,30.25,30.25,30.25,350430
2210,,d,20080728,0.00,33.50,33.50,33.50,620000
2210,,d,20080727,0.00,37.00,33.75,37.00,9500
2210,,d,20080726,0.00,33.75,27.75,33.75,10149438
2210,,d,20080714,0.00,31.50,27.50,30.75,879540
2210,,d,20080713,0.00,30.75,29.00,30.00,1556000
2210,,d,20080712,0.00,34.00,28.75,31.50,8940266
2210,,d,20080711,0.00,31.75,27.50,31.75,4427600
2210,,d,20080708,0.00,30.75,28.00,29.00,1437000
2210,,d,20080707,0.00,32.25,26.75,30.50,6236571
2210,,d,20080706,0.00,29.50,29.00,29.50,60000
2210,,d,20080705,0.00,29.00,25.75,29.00,2091400
2210,,d,20080704,0.00,31.00,28.00,28.00,3923911
2210,,d,20080703,0.00,31.00,28.25,31.00,2707954
2210,,d,20080702,0.00,31.75,28.25,28.25,1477046
2210,,d,20080701,0.00,32.00,27.00,31.25,9781500
2210,,d,20080630,0.00,32.00,28.00,30.00,3794004
2210,,d,20080629,0.00,35.00,31.00,31.00,3453872
2210,,d,20080628,0.00,34.25,29.25,34.25,7841793
2210,,d,20080627,0.00,32.25,30.00,32.25,2781555
2210,,d,20080626,0.00,32.50,29.50,29.50,430000
2210,,d,20080625,0.00,32.75,30.00,32.75,1043000
2210,,d,20080624,0.00,33.00,27.00,32.50,5656946
2210,,d,20080623,0.00,36.50,30.00,30.00,844333
2210,,d,20080622,0.00,33.25,33.25,33.25,61000
2210,,d,20080621,0.00,36.50,30.25,30.25,1058777
2210,,d,20080620,0.00,33.50,33.00,33.25,1160034
2210,,d,20080619,0.00,35.00,33.00,33.00,790000
2210,,d,20080618,0.00,38.00,33.00,33.00,7727264
2210,,d,20080617,0.00,44.50,36.50,36.50,2883064
2210,,d,20080616,0.00,40.50,40.50,40.50,2128500
2210,,d,20080615,0.00,45.00,45.00,45.00,10500
2210,,d,20080614,0.00,51.00,50.00,50.00,84500
2210,,d,20080613,0.00,50.50,41.50,50.00,1933805
2210,,d,20080612,0.00,48.50,40.25,46.00,1019610
2210,,d,20080611,0.00,44.50,37.00,44.50,1939556
2210,,d,20080610,0.00,41.75,34.25,40.50,1110009
2210,,d,20080609,0.00,38.00,36.25,38.00,1812474
2210,,d,20080608,0.00,40.25,40.25,40.25,50000
2210,,d,20080607,0.00,40.25,33.25,40.25,7279323
2210,,d,20080606,0.00,36.75,30.75,36.75,5206406
2210,,d,20080605,0.00,34.25,28.50,33.50,30186747
2210,,d,20080604,0.00,37.00,31.50,31.50,2582215
2210,,d,20080603,0.00,35.00,30.75,35.00,6955333
2210,,d,20080601,0.00,34.00,30.00,34.00,2461999
2210,,d,20080531,0.00,31.50,26.25,31.50,31741951
2210,,d,20080530,0.00,28.75,23.75,28.75,12248652
2210,,d,20080529,0.00,26.25,23.00,26.25,203759
2210,,d,20080528,0.00,24.00,23.00,24.00,237687
2210,,d,20080527,0.00,23.00,23.00,23.00,889
2210,,d,20080526,0.00,23.25,20.25,23.25,71586
2210,,d,20080525,0.00,27.00,22.50,22.50,3025037
2210,,d,20080524,0.00,25.75,22.50,25.00,1506156
2210,,d,20080523,0.00,28.50,24.50,24.50,923848
2210,,d,20080522,0.00,27.25,23.25,27.00,1471762
2210,,d,20080521,0.00,25.00,21.50,25.00,220774
2210,,d,20080520,0.00,23.50,22.75,23.50,111491
2210,,d,20080519,0.00,24.25,20.50,23.75,1481715
2210,,d,20080518,0.00,24.00,21.50,22.50,365968
2210,,d,20080517,0.00,24.00,20.25,23.00,577167
2210,,d,20080516,0.00,25.00,22.00,22.50,241082
2210,,d,20080515,0.00,23.75,19.75,23.25,3211110
2210,,d,20080514,0.00,26.25,21.75,21.75,4125097
2210,,d,20080513,0.00,26.25,21.75,24.00,2396116
2210,,d,20080512,0.00,24.00,24.00,24.00,206000
2210,,d,20080511,0.00,24.00,24.00,23.25,80
2210,,d,20080510,0.00,23.25,23.00,23.25,248340
2210,,d,20080509,0.00,28.00,23.25,23.25,2516387
2210,,d,20080508,0.00,25.75,21.75,25.75,112713
2210,,d,20080505,0.00,24.00,23.75,24.00,336569
2210,,d,20080502,0.00,24.00,22.25,24.00,43900
2210,,d,20080501,0.00,24.25,21.00,23.75,669739
2210,,d,20080430,0.00,24.75,22.25,22.25,2040587
2210,,d,20080429,0.00,25.00,22.75,24.50,499368
2210,,d,20080428,0.00,24.75,24.75,24.75,1164489
2210,,d,20080427,0.00,27.50,22.50,27.50,1186702
2210,,d,20080426,0.00,25.50,25.00,25.00,464691
2210,,d,20080424,0.00,25.75,21.25,25.75,1023115
2210,,d,20080423,0.00,26.00,23.50,23.50,447180
2210,,d,20080422,0.00,26.00,22.50,26.00,248997
2210,,d,20080421,0.00,26.00,22.25,24.75,865940
2210,,d,20080420,0.00,25.00,24.25,24.50,133231
2210,,d,20080419,0.00,27.00,23.00,25.00,444520
2210,,d,20080418,0.00,26.00,23.25,25.00,763407
2210,,d,20080417,0.00,25.00,24.00,24.00,182436
2210,,d,20080416,0.00,27.00,24.75,24.75,1403005
2210,,d,20080415,0.00,27.25,24.50,27.25,4767323
2210,,d,20080414,0.00,30.00,27.00,27.00,1004956
2210,,d,20080413,0.00,31.00,30.00,30.00,107114
2210,,d,20080412,0.00,37.25,30.75,30.75,339354
2210,,d,20080411,0.00,35.00,31.00,34.00,63384
2210,,d,20080410,0.00,34.00,30.75,34.00,376851
2210,,d,20080409,0.00,34.00,31.00,34.00,215270
2210,,d,20080408,0.00,34.00,34.00,34.00,64626
2210,,d,20080407,0.00,35.00,31.50,34.50,110318
2210,,d,20080405,0.00,35.00,33.00,35.00,62831
2210,,d,20080404,0.00,34.25,32.75,33.00,11100
2210,,d,20080403,0.00,31.75,27.75,31.75,1112005
2210,,d,20080402,0.00,30.75,27.50,29.00,303829
2210,,d,20080401,0.00,30.75,28.25,29.00,386829
2210,,d,20080331,0.00,30.00,27.00,29.50,349013
2210,,d,20080330,0.00,29.00,28.50,28.50,32033
2210,,d,20080329,0.00,31.00,29.00,29.00,68848
2210,,d,20080328,0.00,31.00,28.25,31.00,510052
2210,,d,20080327,0.00,33.00,30.00,30.50,363067
2210,,d,20080326,0.00,31.00,27.50,31.00,101631
2210,,d,20080325,0.00,32.00,30.00,30.00,44119
2210,,d,20080324,0.00,30.00,26.75,30.00,317002
2210,,d,20080323,0.00,32.00,29.50,29.50,1141922
2210,,d,20080318,0.00,36.00,32.50,32.75,628125
2210,,d,20080317,0.00,39.00,36.00,36.00,270838
2210,,d,20080316,0.00,44.00,39.75,39.75,127669
2210,,d,20080315,0.00,44.00,39.75,44.00,195382
2210,,d,20080314,0.00,44.00,37.00,44.00,145000
2210,,d,20080313,0.00,41.00,33.75,41.00,433317
2210,,d,20080312,0.00,38.00,31.50,37.50,327026
2210,,d,20080310,0.00,39.75,33.75,33.75,159140
2210,,d,20080301,0.00,37.50,34.25,37.50,66474
2220,,d,20120204,47.30,51.75,47.30,48.00,931353
2220,,d,20120203,47.00,50.25,47.00,47.20,908859
2220,,d,20120202,46.10,50.50,41.60,46.00,1493014
2220,,d,20120201,49.90,50.50,45.00,46.00,972017
2220,,d,20120131,47.40,52.00,42.60,49.90,2984752
2220,,d,20120130,45.00,49.50,40.50,47.30,3284653
2220,,d,20120129,49.20,55.00,45.00,45.00,622899
2220,,d,20120128,44.80,50.00,41.00,50.00,1547968
2220,,d,20120127,45.10,45.50,41.30,45.50,705875
2220,,d,20120126,43.00,45.40,37.20,45.40,312252
2220,,d,20120125,37.50,41.30,34.40,41.30,3111559
2220,,d,20120124,35.40,41.80,34.20,37.60,3057505
2220,,d,20120123,41.00,45.60,37.70,38.00,956100
2220,,d,20120122,45.00,45.00,41.50,41.80,234322
2220,,d,20120121,45.70,45.70,45.70,45.70,221452
2220,,d,20120120,42.30,50.75,42.30,50.75,164561
2220,,d,20120119,45.60,47.10,44.30,46.80,1486392
2220,,d,20120118,45.00,46.00,44.90,46.00,1509650
2220,,d,20120117,41.90,42.70,35.10,42.70,1428579
2220,,d,20120116,38.00,39.00,37.90,38.90,3019573
2220,,d,20120115,33.70,35.50,32.00,35.50,457354
2220,,d,20120114,32.40,32.40,32.30,32.30,306994
2220,,d,20120113,29.70,29.70,29.50,29.50,492613
2220,,d,20120112,27.50,27.50,27.00,27.00,367272
2220,,d,20120111,25.00,25.00,25.00,25.00,1000
2220,,d,20120110,27.20,27.20,27.20,27.20,2000
2220,,d,20120109,24.75,24.75,22.10,24.75,1236729
2220,,d,20120108,24.75,24.75,22.50,22.50,1366512
2220,,d,20120107,22.50,22.50,22.50,22.50,1000
2220,,d,20120106,24.75,24.75,24.75,24.75,140791
2220,,d,20120105,26.80,26.80,22.50,22.50,358720
2220,,d,20120104,24.05,24.45,24.05,24.45,276806
2220,,d,20120103,21.90,26.60,21.90,21.90,5500
2220,,d,20120102,24.20,24.20,24.20,24.20,343473
2220,,d,20120101,26.10,26.10,22.00,22.00,276846
2220,,d,20111231,28.90,28.90,23.80,23.80,32794
2220,,d,20111230,30.20,32.10,26.30,26.30,131346
2220,,d,20111229,28.00,29.20,28.00,29.20,24547
2220,,d,20111228,35.00,35.00,29.40,30.20,52237
2220,,d,20111227,29.00,29.00,29.00,0.00,500
2220,,d,20111226,32.20,32.20,27.60,32.20,350902
2220,,d,20111225,32.30,35.50,29.20,29.30,306143
2220,,d,20111224,27.10,32.30,27.10,32.30,334333
2220,,d,20111223,25.20,29.90,25.20,29.90,873102
2220,,d,20111222,27.20,27.20,27.20,27.20,1200
2220,,d,20111221,24.80,24.80,24.80,24.80,232377
2220,,d,20111220,0.00,0.00,0.00,0.00,0
2220,,d,20111219,22.55,22.55,22.55,22.55,218685
2220,,d,20111218,24.20,24.20,20.50,20.50,77724
2220,,d,20111217,25.80,25.80,22.00,22.00,599462
2220,,d,20111216,25.80,25.80,23.50,23.50,186641
2220,,d,20111215,28.00,28.00,23.00,23.50,495955
2220,,d,20111214,25.50,25.50,25.50,25.50,1232
2220,,d,20111213,28.00,28.00,28.00,28.00,71325
2220,,d,20111212,30.80,30.80,25.50,25.50,152861
2220,,d,20111211,31.40,31.40,28.00,28.00,149897
2220,,d,20111210,28.60,28.60,28.60,28.60,160537
2220,,d,20111209,26.00,29.30,26.00,26.00,77313
2220,,d,20111208,28.00,31.10,28.00,28.10,121819
2220,,d,20111207,32.60,34.40,29.40,29.50,135994
2220,,d,20111206,33.90,37.10,31.50,32.50,116010
2220,,d,20111205,30.10,33.80,30.10,33.80,113185
2220,,d,20111204,32.30,34.70,29.20,31.90,175110
2220,,d,20111203,0.00,0.00,0.00,0.00,0
2220,,d,20111202,0.00,0.00,0.00,0.00,0
2220,,d,20111201,31.30,31.60,31.30,31.60,20825
2220,,d,20111130,32.80,34.20,32.80,34.20,41447
2220,,d,20111129,0.00,0.00,0.00,0.00,0
2220,,d,20111128,36.40,36.40,36.40,36.40,13139
2220,,d,20111127,0.00,0.00,0.00,0.00,0
2220,,d,20111126,39.60,40.20,39.60,40.20,76557
2220,,d,20111125,40.20,41.60,40.20,41.60,10639
2220,,d,20111124,43.00,43.80,43.00,43.80,9969
2220,,d,20111123,44.40,48.30,44.40,47.40,3738
2220,,d,20111122,0.00,0.00,0.00,0.00,0
2220,,d,20111121,45.80,49.20,45.80,49.20,15000
2220,,d,20111120,0.00,0.00,0.00,0.00,0
2220,,d,20111119,44.80,44.80,44.80,44.80,7175
2220,,d,20111118,47.70,47.70,45.00,45.00,6401
2220,,d,20111117,46.50,47.50,46.50,47.50,7055
2220,,d,20111116,43.30,43.30,43.30,43.30,13161
2220,,d,20111115,47.80,47.80,41.00,41.40,29206
2220,,d,20111114,47.60,47.60,43.50,45.10,60648
2220,,d,20111113,50.25,50.25,43.50,46.90,196208
2220,,d,20111112,48.20,48.20,48.20,48.20,5046
2220,,d,20111111,48.50,48.50,45.90,48.00,73832
2220,,d,20111110,44.10,44.20,44.10,44.20,104089
2220,,d,20111109,0.00,0.00,0.00,0.00,0
2220,,d,20111108,44.50,45.10,44.50,45.10,37408
2220,,d,20111107,48.50,48.50,48.50,48.50,92844
2220,,d,20111106,53.00,53.00,53.00,53.00,56756
2220,,d,20111105,55.75,57.75,55.75,57.75,33848
2220,,d,20111104,60.25,60.50,60.25,60.50,31169
2220,,d,20111103,66.00,66.00,62.50,66.00,41981
2220,,d,20111102,10.55,68.75,10.55,68.75,95863
2220,,d,20111101,41.70,42.00,41.70,10.00,85324
2220,,d,20111031,45.40,45.40,45.40,45.40,31077
2220,,d,20111030,43.60,43.60,43.60,43.60,8779
2220,,d,20111029,45.70,45.70,44.10,44.10,89623
2220,,d,20111028,40.00,42.70,40.00,42.30,142119
2220,,d,20111027,38.90,42.20,38.70,41.90,133543
2220,,d,20111026,0.00,0.00,0.00,0.00,0
2220,,d,20111025,0.00,0.00,0.00,0.00,0
2220,,d,20111024,0.00,0.00,0.00,0.00,0
2220,,d,20111023,0.00,0.00,0.00,0.00,0
2220,,d,20111022,0.00,0.00,0.00,0.00,0
2220,,d,20111021,0.00,0.00,0.00,0.00,0
2220,,d,20111020,0.00,0.00,0.00,0.00,0
2220,,d,20111019,0.00,0.00,0.00,0.00,0
2220,,d,20111018,0.00,0.00,0.00,0.00,0
2220,,d,20111017,0.00,0.00,0.00,0.00,0
2220,,d,20111016,0.00,0.00,0.00,0.00,0
2220,,d,20111012,0.00,0.00,0.00,0.00,0
2220,,d,20101205,45.20,49.00,42.70,42.70,166207
2220,,d,20101204,0.00,0.00,0.00,0.00,0
2220,,d,20101203,47.60,51.75,44.70,44.70,264582
2220,,d,20101202,47.10,47.20,47.10,47.20,6782
2220,,d,20101201,47.20,47.20,47.20,47.20,4576
2220,,d,20101123,44.10,52.75,43.80,47.20,391954
2220,,d,20101122,55.00,56.75,48.10,48.10,36832
2220,,d,20101121,55.00,55.50,53.00,53.00,14782
2220,,d,20101120,0.00,0.00,0.00,0.00,0
2220,,d,20101119,0.00,0.00,0.00,0.00,0
2220,,d,20101118,0.00,0.00,0.00,0.00,0
2220,,d,20101117,0.00,0.00,0.00,0.00,0
2220,,d,20101116,0.00,0.00,0.00,0.00,0
2220,,d,20101115,0.00,0.00,0.00,0.00,0
2220,,d,20101114,48.90,53.00,48.90,53.00,54917
2220,,d,20101113,52.75,57.75,48.40,48.40,116292
2220,,d,20101112,56.25,60.25,52.50,52.50,112112
2220,,d,20101111,60.75,60.75,55.75,55.75,60307
2220,,d,20101110,72.25,72.25,60.75,60.75,206673
2220,,d,20101109,72.75,79.75,67.50,67.50,61634
2220,,d,20101108,73.50,74.75,73.50,74.75,19560
2220,,d,20101107,78.75,78.75,78.75,78.75,8326
2220,,d,20101106,0.00,0.00,0.00,0.00,0
2220,,d,20101105,86.25,86.25,83.00,86.25,11233
2220,,d,20101104,91.75,92.00,83.25,92.00,35451
2220,,d,20101103,0.00,0.00,0.00,0.00,0
2220,,d,20101102,87.75,91.75,84.50,91.75,66634
2220,,d,20101101,0.00,0.00,0.00,0.00,0
2220,,d,20101031,89.75,93.25,89.75,93.25,40753
2220,,d,20101030,0.00,0.00,0.00,0.00,0
2220,,d,20101029,98.25,98.25,88.75,98.25,41415
2220,,d,20101028,91.25,98.25,87.50,98.25,28712
2220,,d,20101027,94.00,96.00,94.00,96.00,20042
2220,,d,20101026,92.50,103.50,85.25,99.75,93094
2220,,d,20101025,0.00,0.00,0.00,0.00,0
2220,,d,20101024,92.75,94.25,87.00,94.25,39290
2220,,d,20101023,0.00,0.00,0.00,0.00,0
2220,,d,20101022,102.25,110.00,95.75,95.75,8950
2220,,d,20101021,113.00,113.00,99.50,100.75,12024
2220,,d,20101020,107.75,109.50,98.50,109.50,77274
2220,,d,20101019,0.00,0.00,0.00,0.00,0
2220,,d,20101018,0.00,0.00,0.00,0.00,0
2220,,d,20101017,105.75,108.75,105.75,108.75,41991
2220,,d,20101016,0.00,0.00,0.00,0.00,0
2220,,d,20101015,105.75,114.75,103.75,114.75,18564
2220,,d,20101014,0.00,0.00,0.00,0.00,0
2220,,d,20101013,91.00,109.75,91.00,109.75,85529
2220,,d,20101012,94.75,100.00,89.50,100.00,79082
2220,,d,20101011,94.75,98.75,94.75,98.75,20553
2220,,d,20101010,95.25,102.00,89.25,102.00,35544
2220,,d,20101009,0.00,0.00,0.00,0.00,0
2220,,d,20101008,85.50,97.00,81.00,97.00,147963
2220,,d,20101007,86.50,88.50,78.75,88.50,60961
2220,,d,20101006,0.00,0.00,0.00,0.00,0
2220,,d,20101005,0.00,0.00,0.00,0.00,0
2220,,d,20101004,84.50,86.50,76.50,86.50,38333
2220,,d,20101003,83.00,84.75,81.50,84.75,25397
2220,,d,20101002,94.75,102.25,85.75,88.75,50923
2220,,d,20101001,104.00,104.00,87.50,95.00,34705
2220,,d,20100930,85.00,96.25,78.75,96.25,35121
2220,,d,20100929,0.00,0.00,0.00,0.00,0
2220,,d,20100928,78.25,87.50,73.50,87.50,11648
2220,,d,20100927,79.50,79.75,79.50,79.75,2184
2220,,d,20100926,87.00,87.25,78.50,87.25,14592
2220,,d,20100925,84.00,87.00,84.00,87.00,10244
2220,,d,20100924,0.00,0.00,0.00,0.00,0
2220,,d,20100923,84.00,92.50,77.00,92.50,13662
2220,,d,20100922,0.00,0.00,0.00,0.00,0
2220,,d,20100921,84.50,84.50,70.75,84.50,1802666
2220,,d,20100920,73.00,77.00,67.50,77.00,5464
2220,,d,20100919,72.75,76.25,67.25,73.75,17024
2220,,d,20100918,0.00,0.00,0.00,0.00,0
2220,,d,20100917,69.25,73.00,63.75,73.00,33155
2220,,d,20100916,0.00,0.00,0.00,0.00,0
2220,,d,20100915,0.00,0.00,0.00,0.00,0
2220,,d,20100914,69.75,69.75,69.75,69.75,4812
2220,,d,20100913,0.00,0.00,0.00,0.00,0
2220,,d,20100912,0.00,0.00,0.00,0.00,0
2220,,d,20100911,0.00,0.00,0.00,0.00,0
2220,,d,20100910,0.00,0.00,0.00,0.00,0
2220,,d,20100909,0.00,0.00,0.00,0.00,0
2220,,d,20100908,74.50,77.25,68.25,77.25,32742
2220,,d,20100907,0.00,0.00,0.00,0.00,0
2220,,d,20100906,69.50,75.00,63.25,75.00,25974
2220,,d,20100905,0.00,0.00,0.00,0.00,0
2220,,d,20100904,60.75,69.50,59.25,69.50,20560
2220,,d,20100903,64.50,66.75,62.50,63.25,54241
2220,,d,20100902,0.00,0.00,0.00,0.00,0
2220,,d,20100901,0.00,0.00,0.00,0.00,0
2220,,d,20100831,66.75,69.00,66.50,69.00,23460
2220,,d,20100830,0.00,0.00,0.00,0.00,0
2220,,d,20100829,69.75,72.00,63.50,72.00,48689
2220,,d,20100828,0.00,0.00,0.00,0.00,0
2220,,d,20100827,0.00,0.00,0.00,0.00,0
2220,,d,20100826,63.25,70.00,63.25,70.00,2066
2220,,d,20100825,0.00,0.00,0.00,0.00,0
2220,,d,20100824,0.00,0.00,0.00,0.00,0
2220,,d,20100823,63.00,69.75,58.50,69.75,36836
2220,,d,20100822,63.75,63.75,63.75,63.75,33710
2220,,d,20100821,67.00,67.75,67.00,67.75,5178
2220,,d,20100820,68.00,69.00,68.00,69.00,246912
2220,,d,20100819,0.00,0.00,0.00,0.00,0
2220,,d,20100818,0.00,0.00,0.00,0.00,0
2220,,d,20100817,0.00,0.00,0.00,0.00,0
2220,,d,20100816,71.25,75.00,70.25,75.00,128213
2220,,d,20100815,0.00,0.00,0.00,0.00,0
2220,,d,20100814,65.00,69.75,60.75,69.75,348873
2220,,d,20100813,67.00,67.00,66.75,67.00,24496
2220,,d,20100812,0.00,0.00,0.00,65.25,0
2220,,d,20100811,63.75,65.50,60.50,65.25,117919
2220,,d,20100810,64.00,67.00,58.25,66.50,26182
2220,,d,20100809,58.00,65.50,54.25,64.00,1665179
2220,,d,20100808,56.00,59.75,50.75,59.75,28798
2220,,d,20100807,56.00,56.00,56.00,56.00,22306
2220,,d,20100806,52.00,63.50,52.00,62.00,1037169
2220,,d,20100805,0.00,0.00,0.00,57.75,0
2220,,d,20100804,53.00,58.00,47.50,57.75,390004
2220,,d,20100803,55.25,60.50,49.90,52.75,24975
2220,,d,20100802,55.75,59.25,49.30,55.25,1407752
2220,,d,20100801,0.00,0.00,0.00,54.00,0
2220,,d,20100731,54.00,54.00,54.00,54.00,1000
2220,,d,20100730,49.10,49.10,49.10,49.10,2000
2220,,d,20100729,44.50,44.70,36.80,44.70,92845
2220,,d,20100728,42.90,42.90,38.80,40.80,22528
2220,,d,20100727,0.00,0.00,0.00,43.00,0
2220,,d,20100726,43.00,43.00,43.00,43.00,5555
2220,,d,20100725,32.40,39.10,32.40,39.10,84964
2220,,d,20100724,30.50,35.80,30.50,35.70,106014
2220,,d,20100723,27.80,33.70,27.80,33.70,500632
2220,,d,20100722,30.70,30.70,30.70,30.70,50000
2220,,d,20100721,34.10,34.10,34.10,34.10,13690
2220,,d,20100720,28.30,31.00,28.30,31.00,50000
2220,,d,20100719,28.40,28.40,28.20,28.20,10960
2220,,d,20100718,28.30,28.30,26.20,26.20,31160
2220,,d,20100717,26.20,28.00,24.00,28.00,58051
2220,,d,20100716,27.10,29.10,24.35,25.90,248572
2220,,d,20100715,29.80,30.80,25.30,26.50,1857500
2220,,d,20100714,28.00,28.00,27.90,28.00,8227
2220,,d,20100713,28.50,30.30,25.60,26.30,507252
2220,,d,20100712,25.50,27.60,25.50,27.60,9012
2220,,d,20100711,26.40,28.80,25.00,25.10,57592
2220,,d,20100710,26.60,31.90,26.10,26.20,50330
2220,,d,20100709,31.70,34.70,29.00,29.00,102298
2220,,d,20100708,36.50,36.50,30.70,31.60,114436
2220,,d,20100707,34.10,34.10,33.90,33.90,6689
2220,,d,20100706,33.60,37.80,31.20,31.20,263250
2220,,d,20100705,33.50,34.40,33.50,34.40,46008
2220,,d,20100704,35.70,39.10,32.80,34.80,70848
2220,,d,20100703,43.20,43.20,35.60,35.60,111256
2220,,d,20100702,36.30,42.70,35.60,39.30,4507020
2220,,d,20100701,38.30,39.10,38.30,39.10,968014
2220,,d,20100630,41.80,42.30,41.80,42.30,1004169
2220,,d,20100629,45.70,45.90,45.70,45.90,1117085
2220,,d,20100628,48.10,48.70,48.10,48.70,780002
2220,,d,20100627,48.10,52.75,47.70,52.25,2881543
2220,,d,20100626,48.60,48.60,40.00,48.10,2366323
2220,,d,20100623,36.30,44.20,36.30,44.20,2113134
2220,,d,20100621,33.90,40.20,33.70,40.20,3308572
2220,,d,20100619,34.00,36.80,34.00,36.80,712153
2220,,d,20100618,31.60,33.50,31.60,33.50,800000
2220,,d,20100617,31.50,31.50,31.50,31.50,998952
2220,,d,20100616,31.50,32.20,31.20,32.20,1362139
2220,,d,20100615,37.70,40.10,34.40,34.50,2607991
2220,,d,20100614,38.80,39.70,32.50,37.20,2326852
2220,,d,20100613,32.00,38.50,31.60,36.10,528637
2220,,d,20100612,33.90,37.20,30.70,35.00,755190
2220,,d,20100611,33.90,33.90,33.90,33.90,111863
2220,,d,20100610,31.60,34.40,29.30,33.80,877111
2220,,d,20100609,30.10,31.30,30.10,31.30,280000
2220,,d,20100607,30.00,30.00,30.00,30.00,186277
2220,,d,20100606,30.90,30.90,30.90,30.90,18017
2220,,d,20100601,34.40,34.50,30.90,30.90,491033
2220,,d,20100531,34.00,34.30,30.90,34.30,368370
2220,,d,20100530,33.50,36.50,30.60,34.20,415263
2220,,d,20100527,30.60,33.80,28.00,33.80,45080
2220,,d,20100526,30.40,30.80,30.40,30.80,63642
2220,,d,20100524,31.60,33.70,30.40,33.70,137816
2220,,d,20100523,31.10,33.70,31.10,33.70,102583
2220,,d,20100522,34.00,36.40,30.80,31.00,1466028
2220,,d,20100521,34.00,34.00,34.00,34.00,39352
2220,,d,20100520,35.60,37.70,32.30,37.70,112271
2220,,d,20100519,37.30,37.40,33.70,35.60,96866
2220,,d,20100518,37.30,37.30,37.30,37.30,92826
2220,,d,20100517,41.50,41.50,41.40,41.40,50694
2220,,d,20100516,45.90,46.50,41.70,46.00,80294
2220,,d,20100514,37.70,45.90,37.70,45.90,110141
2220,,d,20100513,34.20,41.80,34.20,41.80,134421
2220,,d,20100512,35.80,38.00,35.00,38.00,62535
2220,,d,20100511,35.90,38.70,32.80,38.70,164956
2220,,d,20100510,37.00,37.10,33.40,36.00,116107
2220,,d,20100509,37.70,37.70,37.00,37.00,30411
2220,,d,20100508,40.20,40.20,36.70,37.90,21168
2220,,d,20100506,36.60,40.30,33.30,40.30,153866
2220,,d,20100505,36.70,36.70,36.70,36.70,20000
2220,,d,20100504,33.10,35.00,33.10,35.00,811538
2220,,d,20100503,36.10,36.10,36.10,36.10,2224
2220,,d,20100502,34.20,36.20,33.60,36.20,68278
2220,,d,20100501,33.00,33.00,33.00,33.00,123747
2220,,d,20100430,32.60,33.90,31.50,31.50,409777
2220,,d,20100429,31.30,33.10,31.10,31.10,306586
2220,,d,20100428,31.90,32.50,31.10,31.10,327783
2220,,d,20100427,32.00,32.00,31.80,32.00,204788
2220,,d,20100426,30.50,32.50,30.20,30.20,797756
2220,,d,20100425,33.50,33.50,30.30,30.30,530138
2220,,d,20100424,32.20,35.20,29.50,33.60,973062
2220,,d,20100423,33.90,33.90,32.00,32.00,199506
2220,,d,20100422,39.10,40.90,34.00,34.00,758301
2220,,d,20100421,36.90,37.60,35.10,37.60,617936
2220,,d,20100420,37.70,39.00,36.40,39.00,265632
2220,,d,20100419,37.00,40.40,33.60,40.10,993244
2220,,d,20100418,39.10,39.10,36.90,36.90,432362
2220,,d,20100417,43.80,48.50,39.80,40.90,82635
2220,,d,20100416,44.10,44.10,44.10,44.10,120367
2220,,d,20100415,48.90,59.50,48.90,48.90,465508
2220,,d,20100414,53.00,54.25,52.00,54.25,170993
2220,,d,20100413,57.25,57.75,57.25,57.75,457738
2220,,d,20100412,51.50,62.50,51.50,61.00,372855
2220,,d,20100411,55.75,57.00,53.00,57.00,104571
2220,,d,20100410,50.00,55.75,46.10,55.75,526730
2220,,d,20100409,46.00,51.75,42.70,51.00,695386
2220,,d,20100408,43.50,47.20,43.20,47.20,395563
2220,,d,20100407,43.10,46.70,43.00,43.00,279351
2220,,d,20100406,39.90,43.90,36.00,43.50,1808206
2220,,d,20100405,43.80,43.80,40.00,40.00,574760
2220,,d,20100404,40.10,44.40,38.70,44.40,2026877
2220,,d,20100403,40.50,47.50,40.50,40.50,1088147
2220,,d,20100402,44.90,49.50,40.50,45.00,443529
2220,,d,20100401,45.20,45.20,45.00,45.00,118208
2220,,d,20100331,37.50,45.40,37.50,44.10,10746
2220,,d,20100330,38.10,41.30,37.70,41.30,45706
2220,,d,20100329,35.00,39.40,32.90,37.60,156280
2220,,d,20100328,36.90,41.50,34.20,36.10,381079
2220,,d,20100327,40.00,46.00,37.80,37.80,1622022
2220,,d,20100326,42.70,45.80,39.10,42.00,1457453
2220,,d,20100325,42.00,42.00,42.00,42.00,79765
2220,,d,20100324,38.20,46.60,38.20,46.60,1203913
2220,,d,20100323,42.40,51.50,42.40,42.40,1122436
2220,,d,20100322,50.00,57.00,46.90,47.10,635055
2220,,d,20100321,53.75,61.50,50.50,52.00,207395
2220,,d,20100320,53.50,61.00,50.00,56.00,732602
2220,,d,20100319,49.50,57.50,49.50,55.50,377965
2220,,d,20100318,53.00,55.00,50.00,55.00,123641
2220,,d,20100317,48.00,53.00,43.60,53.00,345896
2220,,d,20100316,42.70,48.40,40.90,48.40,1275263
2220,,d,20100315,44.00,47.40,44.00,44.00,61215
2220,,d,20100314,50.50,55.50,45.50,48.00,880518
2220,,d,20100313,46.90,50.50,42.50,50.50,123222
2220,,d,20100311,36.30,44.00,36.30,43.00,490861
2220,,d,20100310,40.20,43.80,39.30,40.20,184681
2220,,d,20100309,34.20,39.90,34.20,39.90,892720
2220,,d,20100308,38.10,38.20,38.00,38.00,123113
2220,,d,20100307,35.10,38.50,31.60,36.90,315003
2220,,d,20100306,31.80,35.70,31.00,35.00,476754
2220,,d,20100305,32.50,32.50,26.70,32.50,765658
2220,,d,20100304,29.40,29.60,29.00,29.60,2168
2220,,d,20100303,34.20,34.20,32.20,32.20,17437
2220,,d,20100302,37.70,37.70,34.20,34.20,15349
2220,,d,20100301,32.80,37.80,31.00,37.80,902518
2220,,d,20100228,31.40,34.50,30.00,34.40,294928
2220,,d,20100227,29.00,31.40,29.00,31.40,281522
2220,,d,20100226,28.60,28.60,28.60,28.60,78528
2220,,d,20100225,26.00,26.00,23.50,26.00,822330
2220,,d,20100224,26.70,27.50,23.70,23.70,2023328
2220,,d,20100223,26.20,26.20,23.00,25.00,1000159
2220,,d,20100222,26.40,26.40,22.20,23.90,2952507
2220,,d,20100221,21.65,26.10,21.50,24.00,3253872
2220,,d,20100220,36.30,37.00,35.90,23.80,307263
2220,,d,20100219,29.90,36.20,29.90,36.20,1895778
2220,,d,20100218,40.10,40.10,32.90,33.00,291530
2220,,d,20100217,33.20,36.50,33.20,36.50,551549
2220,,d,20100216,34.90,38.40,33.20,33.20,610101
2220,,d,20100215,36.60,39.80,34.20,35.10,2228204
2220,,d,20100214,37.60,41.20,36.20,36.20,4828385
2220,,d,20100213,36.90,40.40,36.60,37.50,2036361
2220,,d,20100212,41.00,41.00,34.00,36.80,360681
2220,,d,20100211,37.60,37.60,37.60,37.60,13975
2220,,d,20100210,34.80,34.80,34.20,34.70,148567
2220,,d,20100209,34.70,34.70,31.70,31.70,10000
2220,,d,20100206,0.00,0.00,0.00,31.60,0
2220,,d,20100107,0.00,0.00,0.00,31.60,0
2220,,d,20100106,0.00,31.60,31.50,31.60,96889
2220,,d,20100105,0.00,0.00,0.00,31.50,0
2220,,d,20100104,0.00,31.50,31.50,31.50,10933
2220,,d,20100103,0.00,31.80,31.80,31.80,28933
2220,,d,20100102,0.00,31.70,31.60,31.70,35966
2220,,d,20100101,0.00,0.00,0.00,31.90,0
2220,,d,20091231,0.00,35.00,31.00,31.90,57500
2220,,d,20091230,0.00,31.90,31.90,31.90,825
2220,,d,20091229,0.00,31.90,31.80,31.90,5000
2220,,d,20091228,0.00,32.00,32.00,32.00,2000
2220,,d,20091227,0.00,32.10,32.10,32.10,1547
2220,,d,20091226,0.00,34.80,31.50,32.00,154878
2220,,d,20091225,0.00,35.10,35.00,35.00,4545
2220,,d,20091224,0.00,35.90,33.00,35.60,44765
2220,,d,20091223,0.00,32.90,32.90,32.90,338
2220,,d,20091222,0.00,32.90,32.90,32.90,469
2220,,d,20091221,0.00,32.90,32.90,32.90,5443
2220,,d,20091220,0.00,40.10,36.50,36.50,2525
2220,,d,20091219,0.00,40.50,40.50,40.50,75394
2220,,d,20091218,0.00,49.80,45.00,45.00,3550
2220,,d,20091217,0.00,0.00,0.00,50.00,0
2220,,d,20091216,0.00,50.00,41.00,50.00,7999435
2220,,d,20091215,0.00,45.50,45.50,45.50,6869
2220,,d,20091214,0.00,50.50,50.50,50.50,11605
2220,,d,20091213,0.00,62.00,56.00,56.00,12822
2220,,d,20091212,0.00,64.00,60.50,62.00,15181
2220,,d,20091211,0.00,77.75,65.25,65.25,11489
2220,,d,20091210,0.00,77.75,66.50,72.25,5541
2220,,d,20091209,0.00,76.50,68.00,72.25,10989
2220,,d,20091208,0.00,73.50,65.00,69.75,8104
2220,,d,20091207,0.00,70.00,63.00,67.25,7316
2220,,d,20091206,0.00,64.00,64.00,64.00,768
2220,,d,20091205,0.00,71.00,65.00,65.00,8276
2220,,d,20091204,0.00,72.00,65.50,72.00,12509
2220,,d,20091203,0.00,72.75,72.75,72.75,1111
2220,,d,20091202,0.00,80.75,80.75,80.75,217
2220,,d,20091201,0.00,73.50,73.50,73.50,333
2220,,d,20091130,0.00,67.00,67.00,67.00,333
2220,,d,20091129,0.00,61.00,61.00,61.00,397
2220,,d,20091128,0.00,55.50,50.00,55.50,13909
2220,,d,20091127,0.00,0.00,0.00,50.50,0
2220,,d,20091126,0.00,0.00,0.00,50.50,0
2220,,d,20091125,0.00,50.50,50.50,50.50,555
2220,,d,20091124,0.00,46.00,42.00,46.00,14036
2220,,d,20091123,0.00,42.00,42.00,42.00,954
2220,,d,20091122,0.00,42.00,42.00,42.00,2143
2220,,d,20091121,0.00,0.00,0.00,42.00,0
2220,,d,20091120,0.00,42.00,42.00,42.00,13965
2220,,d,20091119,0.00,0.00,0.00,42.00,0
2220,,d,20091118,0.00,42.00,42.00,42.00,4699
2220,,d,20091116,0.00,42.00,42.00,42.00,1862
2220,,d,20091115,0.00,42.00,42.00,42.00,670
2220,,d,20091114,0.00,42.00,42.00,42.00,4798
2220,,d,20091113,0.00,42.00,42.00,42.00,3840
2220,,d,20091112,0.00,42.00,42.00,42.00,3071
2220,,d,20091111,0.00,42.00,42.00,42.00,707
2220,,d,20091110,0.00,42.00,42.00,42.00,3468
2220,,d,20091109,0.00,42.00,42.00,42.00,2403
2220,,d,20091108,0.00,42.00,42.00,42.00,2515
2220,,d,20091107,0.00,42.00,42.00,42.00,3784
2220,,d,20091106,0.00,42.00,42.00,42.00,5031
2220,,d,20091105,0.00,42.00,42.00,42.00,2173
2220,,d,20091104,0.00,42.00,42.00,42.00,2215
2220,,d,20091103,0.00,42.00,42.00,42.00,15594
2220,,d,20091102,0.00,42.00,42.00,42.00,1463
2220,,d,20091101,0.00,42.00,42.00,42.00,6276
2220,,d,20091031,0.00,42.00,42.00,42.00,2083
2220,,d,20091030,0.00,42.00,42.00,42.00,3669
2220,,d,20091029,0.00,42.00,42.00,42.00,1980
2220,,d,20091028,0.00,42.00,42.00,42.00,1646
2220,,d,20091027,0.00,42.00,42.00,42.00,10966
2220,,d,20091026,0.00,42.00,42.00,42.00,2516
2220,,d,20091025,0.00,42.00,42.00,42.00,8042
2220,,d,20091024,0.00,42.00,42.00,42.00,208477
2220,,d,20091023,0.00,42.00,42.00,42.00,25845
2220,,d,20091022,0.00,42.00,42.00,42.00,32044
2220,,d,20091021,0.00,42.00,42.00,42.00,7636
2220,,d,20091020,0.00,42.00,42.00,42.00,17859
2220,,d,20091019,0.00,42.00,42.00,42.00,39052
2220,,d,20091018,0.00,42.00,42.00,42.00,13707
2220,,d,20091017,0.00,122.00,122.00,122.00,919
2220,,d,20091016,0.00,0.00,0.00,122.00,0
2220,,d,20091015,0.00,0.00,0.00,122.00,0
2220,,d,20091014,0.00,0.00,0.00,122.00,0
2220,,d,20091013,0.00,0.00,0.00,122.00,0
2220,,d,20091012,0.00,0.00,0.00,122.00,0
2220,,d,20091011,0.00,0.00,0.00,122.00,0
2220,,d,20091010,0.00,0.00,0.00,122.00,0
2220,,d,20091009,0.00,0.00,0.00,122.00,0
2220,,d,20090501,0.00,0.00,0.00,122.00,0
2220,,d,20090424,0.00,122.00,110.00,122.00,18587
2220,,d,20090423,0.00,143.00,117.00,122.00,16039
2220,,d,20090422,0.00,130.00,117.00,130.00,56532
2220,,d,20090421,0.00,130.00,117.00,130.00,33785
2220,,d,20090420,0.00,129.00,116.00,129.00,37385
2220,,d,20090418,0.00,128.00,128.00,128.00,170
2220,,d,20090417,0.00,116.50,97.00,116.50,8669
2220,,d,20090416,0.00,112.00,106.00,106.00,8617
2220,,d,20090415,0.00,126.00,116.00,116.00,2595
2220,,d,20090414,0.00,126.00,110.00,126.00,1419
2220,,d,20090411,0.00,120.00,107.00,120.00,2180
2220,,d,20090404,0.00,113.00,93.00,113.00,32190
2220,,d,20090403,0.00,114.00,102.75,102.75,3511
2220,,d,20090401,0.00,123.00,107.00,114.00,8570
2220,,d,20090331,0.00,137.00,117.00,117.00,9214
2220,,d,20090329,0.00,130.00,108.00,130.00,33276
2220,,d,20090328,0.00,120.00,107.00,120.00,20020
2220,,d,20090326,0.00,118.00,97.25,118.00,206390
2220,,d,20090325,0.00,119.00,108.00,108.00,117065
2220,,d,20090324,0.00,120.00,120.00,120.00,1028
2220,,d,20090323,0.00,115.00,103.00,115.00,19453
2220,,d,20090321,0.00,114.00,103.00,114.00,4038
2220,,d,20090320,0.00,114.25,93.75,104.00,114288
2220,,d,20090319,0.00,114.00,93.50,104.00,163688
2220,,d,20090318,0.00,126.00,103.75,103.75,87104
2220,,d,20090317,0.00,129.00,115.25,115.25,87732
2220,,d,20090315,0.00,128.50,106.00,128.00,80139
2220,,d,20090314,0.00,117.00,106.00,117.00,27236
2220,,d,20090313,0.00,117.00,105.00,117.00,40470
2220,,d,20090311,0.00,116.00,96.00,116.00,29858
2220,,d,20090310,0.00,106.00,101.00,106.00,8045
2220,,d,20090309,0.00,106.00,90.00,106.00,8707
2220,,d,20090307,0.00,99.00,82.00,99.00,23293
2220,,d,20090306,0.00,110.00,90.00,90.00,50537
2220,,d,20090304,0.00,100.00,91.00,100.00,2394
2220,,d,20090303,0.00,99.00,87.00,91.00,41243
2220,,d,20090302,0.00,91.00,80.00,91.00,34084
2220,,d,20090301,0.00,89.00,74.75,83.00,47876
2220,,d,20090228,0.00,83.00,71.00,83.00,573679
2220,,d,20090227,0.00,80.00,77.00,78.00,26259
2220,,d,20090226,0.00,81.00,75.00,80.00,12416
2220,,d,20090225,0.00,75.00,70.00,75.00,2087
2220,,d,20090224,0.00,71.00,65.00,70.00,18482
2220,,d,20090223,0.00,69.00,63.50,65.00,138000
2220,,d,20090222,0.00,69.00,63.50,63.50,37026
2220,,d,20090221,0.00,63.00,52.25,63.00,101807
2220,,d,20090220,0.00,58.00,58.00,58.00,1104
2220,,d,20090219,0.00,65.00,58.50,58.50,9091
2220,,d,20090218,0.00,65.00,65.00,65.00,4021
2220,,d,20090217,0.00,80.00,65.75,65.75,1396882
2220,,d,20090216,0.00,73.00,60.50,73.00,1524220
2220,,d,20090215,0.00,67.00,61.00,67.00,22953
2220,,d,20090214,0.00,64.00,61.00,61.00,13284
2220,,d,20090213,0.00,74.00,64.00,64.00,62053
2220,,d,20090212,0.00,77.00,71.00,71.00,471163
2220,,d,20090211,0.00,77.00,77.00,77.00,2000
2220,,d,20090210,0.00,72.00,60.00,72.00,83549
2220,,d,20090209,0.00,66.00,60.00,66.00,79509
2220,,d,20090208,0.00,66.00,60.00,66.00,67200
2220,,d,20090207,0.00,67.00,55.00,66.00,277369
2220,,d,20090206,0.00,61.00,55.00,61.00,56291
2220,,d,20090205,0.00,61.00,55.00,61.00,87671
2220,,d,20090204,0.00,61.00,55.00,61.00,66481
2220,,d,20090203,0.00,61.00,55.00,61.00,103760
2220,,d,20090202,0.00,61.00,55.00,61.00,85676
2220,,d,20090201,0.00,61.00,55.00,61.00,89629
2220,,d,20090131,0.00,61.00,55.00,61.00,83953
2220,,d,20090130,0.00,63.00,58.00,61.00,30759
2220,,d,20090129,0.00,58.00,58.00,58.00,1000
2220,,d,20090128,0.00,55.00,50.00,55.00,66803
2220,,d,20090127,0.00,50.00,46.00,50.00,13740
2220,,d,20090126,0.00,50.00,46.00,46.00,187537
2220,,d,20090125,0.00,49.00,42.00,46.00,1118060
2220,,d,20090124,0.00,49.00,45.00,45.00,286839
2220,,d,20090123,0.00,51.00,45.00,45.00,670819
2220,,d,20090119,0.00,47.00,43.00,47.00,355296
2220,,d,20090118,0.00,44.00,44.00,44.00,26556
2220,,d,20090117,0.00,48.00,44.00,44.00,857746
2220,,d,20090116,0.00,44.00,44.00,44.00,67479
2220,,d,20090115,0.00,44.00,44.00,44.00,12243
2220,,d,20090111,0.00,44.00,44.00,44.00,93643
2220,,d,20090110,0.00,44.00,44.00,44.00,58594
2220,,d,20090109,0.00,44.00,43.00,44.00,51524
2220,,d,20090108,0.00,44.00,41.00,44.00,91185
2220,,d,20090107,0.00,44.00,41.00,44.00,150400
2220,,d,20090103,0.00,43.00,39.00,39.00,501065
2220,,d,20090102,0.00,42.80,39.00,40.00,169759
2220,,d,20090101,0.00,39.00,33.00,39.00,2167144
2220,,d,20081231,0.00,35.50,34.00,35.50,32876
2220,,d,20081229,0.00,40.00,36.40,36.50,238788
2220,,d,20081228,0.00,40.40,33.70,40.40,26198
2220,,d,20081227,0.00,37.10,31.50,37.10,201719
2220,,d,20081226,0.00,33.80,27.90,33.80,514248
2220,,d,20081225,0.00,36.80,30.80,30.80,70883
2220,,d,20081224,0.00,40.75,33.50,33.50,895589
2220,,d,20081223,0.00,37.15,30.50,37.15,123725
2220,,d,20081222,0.00,33.85,33.85,33.85,25885
2220,,d,20081221,0.00,30.85,30.85,30.85,1215885
2220,,d,20081220,0.00,28.15,28.15,28.15,500000
2220,,d,20081219,0.00,25.65,25.65,25.65,50000
2220,,d,20081218,0.00,23.35,23.35,23.35,20000
2220,,d,20081215,0.00,21.25,21.25,21.25,1000
2220,,d,20081214,0.00,19.35,19.35,19.35,99000
2220,,d,20081213,0.00,17.60,17.60,17.60,665885
2220,,d,20081212,0.00,16.00,13.10,16.00,527415
2220,,d,20081208,0.00,14.55,14.55,14.55,12121
2220,,d,20081207,0.00,13.25,13.25,13.25,2001
2220,,d,20081206,0.00,12.05,12.05,12.05,1250
2220,,d,20081205,0.00,11.00,10.00,11.00,2436435
2220,,d,20081031,0.00,52.00,52.00,52.00,21634
2220,,d,20081027,0.00,52.00,52.00,52.00,20898
2220,,d,20081026,0.00,52.00,47.50,52.00,102135
2220,,d,20081025,0.00,54.50,52.75,52.75,386637
2220,,d,20081023,0.00,65.00,58.50,58.50,25853
2220,,d,20081022,0.00,64.75,53.25,64.75,269399
2220,,d,20081021,0.00,59.00,51.00,59.00,206524
2220,,d,20081020,0.00,53.75,50.00,53.75,83035
2220,,d,20081019,0.00,49.00,49.00,49.00,25616
2220,,d,20081018,0.00,47.25,40.00,47.00,238371
2220,,d,20081017,0.00,51.25,42.25,43.00,47821
2220,,d,20081016,0.00,52.75,43.25,46.75,2250
2220,,d,20081015,0.00,48.00,48.00,48.00,13398
2220,,d,20081014,0.00,57.75,48.75,53.00,33400
2220,,d,20081013,0.00,54.00,45.00,54.00,1411
2220,,d,20081012,0.00,50.00,41.00,50.00,82700
2220,,d,20081011,0.00,45.50,45.50,45.50,89810
2220,,d,20081010,0.00,50.50,46.00,50.50,67614
2220,,d,20081009,0.00,55.00,46.00,46.00,403389
2220,,d,20081008,0.00,51.00,51.00,51.00,1000
2220,,d,20081006,0.00,56.50,56.50,56.50,2750
2220,,d,20080929,0.00,56.50,46.50,51.50,123600
2220,,d,20080928,0.00,51.50,44.00,51.50,5900
2220,,d,20080927,0.00,52.25,42.75,47.00,3045823
2220,,d,20080926,0.00,47.50,47.50,47.50,500
2220,,d,20080925,0.00,52.75,52.75,52.75,500
2220,,d,20080924,0.00,71.00,58.50,58.50,2800
2220,,d,20080923,0.00,64.75,53.25,64.75,3002916
2220,,d,20080922,0.00,65.25,53.75,59.00,1003616
2220,,d,20080921,0.00,72.50,59.50,59.50,1500
2220,,d,20080919,0.00,66.50,54.50,66.00,4686731
2220,,d,20080918,0.00,60.50,49.50,60.50,2117114
2220,,d,20080917,0.00,61.50,50.50,55.00,1093938
2220,,d,20080916,0.00,60.75,49.75,56.00,1949118
2220,,d,20080915,0.00,63.00,54.00,55.25,1519784
2220,,d,20080914,0.00,72.50,59.50,60.00,1264234
2220,,d,20080913,0.00,69.00,65.75,66.00,6799
2220,,d,20080912,0.00,72.00,65.00,72.00,14336
2220,,d,20080911,0.00,75.00,70.00,70.00,8094
2220,,d,20080910,0.00,78.00,63.90,75.00,977500
2220,,d,20080909,0.00,77.00,71.00,71.00,13814
2220,,d,20080908,0.00,77.00,72.00,77.00,199000
2220,,d,20080827,0.00,79.00,65.00,74.00,1573279
2220,,d,20080826,0.00,81.00,72.00,72.00,1539030
2220,,d,20080825,0.00,79.70,68.50,75.00,2809525
2220,,d,20080824,0.00,75.95,75.95,75.95,500
2220,,d,20080823,0.00,77.00,63.00,77.00,93593
2220,,d,20080822,0.00,70.00,64.20,70.00,1511674
2220,,d,20080820,0.00,87.10,71.30,71.30,205121
2220,,d,20080818,0.00,79.20,79.20,79.20,232
2220,,d,20080817,0.00,88.00,73.00,88.00,5840
2220,,d,20080816,0.00,86.00,71.10,80.00,2589467
2220,,d,20080815,0.00,79.00,67.35,79.00,622629
2220,,d,20080814,0.00,74.80,61.20,74.80,1071671
2220,,d,20080813,0.00,68.00,61.20,68.00,34982
2220,,d,20080812,0.00,68.00,59.25,68.00,7074338
2220,,d,20080811,0.00,65.80,59.85,65.80,5749290
2220,,d,20080810,0.00,59.85,59.85,59.85,20000
2220,,d,20080809,0.00,54.45,44.75,54.45,6500
2220,,d,20080807,0.00,49.50,49.50,49.50,5000
2220,,d,20080803,0.00,54.25,45.00,45.00,1556777
2220,,d,20080802,0.00,60.50,49.50,49.50,14456366
2220,,d,20080801,0.00,61.75,55.00,55.00,2373458
2220,,d,20080731,0.00,61.50,56.25,56.25,675064
2220,,d,20080730,0.00,56.00,56.00,56.00,855
2220,,d,20080728,0.00,55.75,55.00,55.75,349205
2220,,d,20080727,0.00,55.00,46.00,55.00,462545
2220,,d,20080726,0.00,51.00,51.00,51.00,600
2220,,d,20080714,0.00,55.25,55.25,55.25,500
2220,,d,20080711,0.00,74.75,61.25,61.25,707500
2220,,d,20080709,0.00,69.25,56.75,68.00,827230
2220,,d,20080708,0.00,63.00,57.00,63.00,20502
2220,,d,20080707,0.00,63.25,52.00,63.25,12502
2220,,d,20080706,0.00,57.75,57.75,57.75,10000
2220,,d,20080705,0.00,64.00,64.00,64.00,500
2220,,d,20080703,0.00,64.00,64.00,64.00,30000
2220,,d,20080702,0.00,65.75,65.75,65.75,3950
2220,,d,20080701,0.00,73.00,73.00,73.00,64922
2220,,d,20080630,0.00,66.50,60.50,66.50,90000
2220,,d,20080629,0.00,66.00,60.50,60.50,1037712
2220,,d,20080628,0.00,81.00,66.50,66.50,171411
2220,,d,20080627,0.00,73.75,60.75,73.75,806089
2220,,d,20080626,0.00,67.25,55.50,67.25,14956567
2220,,d,20080625,0.00,74.75,61.25,61.25,1429461
2220,,d,20080624,0.00,82.75,68.00,68.00,3587448
2220,,d,20080623,0.00,92.00,75.50,75.50,1003951
2220,,d,20080622,0.00,83.75,68.75,83.75,670300
2220,,d,20080621,0.00,76.25,76.25,76.25,11801
2220,,d,20080620,0.00,103.00,84.50,84.50,2909367
2220,,d,20080619,0.00,93.75,76.75,93.75,894378
2220,,d,20080618,0.00,85.25,85.25,85.25,1111
2220,,d,20080617,0.00,115.00,94.50,94.50,13517289
2220,,d,20080616,0.00,104.75,85.75,104.75,6648361
2220,,d,20080615,0.00,95.25,95.25,95.25,10000
2220,,d,20080613,0.00,105.75,105.75,105.75,150
2220,,d,20080611,0.00,117.50,96.50,117.50,546650
2220,,d,20080610,0.00,107.00,107.00,107.00,500
2220,,d,20080609,0.00,144.75,118.75,118.75,301000
2220,,d,20080608,0.00,149.00,131.75,131.75,86533
2220,,d,20080605,0.00,146.25,119.75,146.25,232921
2220,,d,20080603,0.00,133.00,133.00,133.00,2500
2220,,d,20080531,0.00,121.50,99.50,121.00,239111
2220,,d,20080530,0.00,110.50,91.00,110.50,203750
2220,,d,20080529,0.00,100.50,100.50,100.50,500
2220,,d,20080528,0.00,91.50,91.50,91.50,550
2220,,d,20080527,0.00,83.25,83.25,83.25,300
2220,,d,20080526,0.00,75.75,75.75,75.75,1000
2220,,d,20080525,0.00,69.00,69.00,69.00,320
2220,,d,20080523,0.00,62.75,62.75,62.75,40000
2220,,d,20080522,0.00,57.25,52.00,57.25,47711
2220,,d,20080520,0.00,52.25,46.00,52.25,284875
2220,,d,20080519,0.00,51.00,47.25,47.50,10945
2220,,d,20080518,0.00,58.25,47.75,51.00,51790
2220,,d,20080517,0.00,53.00,49.50,53.00,600
2220,,d,20080516,0.00,49.00,44.00,49.00,1766
2220,,d,20080514,0.00,51.00,44.00,46.00,127928
2220,,d,20080513,0.00,48.00,40.00,48.00,16508
2220,,d,20080512,0.00,53.50,44.00,44.00,148015
2220,,d,20080511,0.00,59.00,48.75,48.75,87410
2220,,d,20080510,0.00,54.00,48.75,54.00,30677
2220,,d,20080509,0.00,57.00,47.00,54.00,441785
2220,,d,20080508,0.00,55.00,45.00,52.00,56607
2220,,d,20080505,0.00,56.00,48.00,50.00,32710
2220,,d,20080502,0.00,51.00,47.00,51.00,34555
2220,,d,20080501,0.00,56.50,46.50,46.50,83420
2220,,d,20080430,0.00,51.50,45.00,51.50,31855
2220,,d,20080429,0.00,47.00,44.25,47.00,32850
2220,,d,20080428,0.00,50.00,44.25,44.25,25762
2220,,d,20080427,0.00,50.25,46.00,49.00,81366
2220,,d,20080426,0.00,52.25,46.00,46.00,5994
2220,,d,20080424,0.00,49.00,44.25,47.75,235663
2220,,d,20080423,0.00,49.00,45.00,49.00,1378
2220,,d,20080422,0.00,50.50,45.50,45.50,82072
2220,,d,20080421,0.00,50.50,45.00,50.50,138124
2220,,d,20080420,0.00,46.00,45.75,46.00,39920
2220,,d,20080419,0.00,51.00,46.00,46.00,620440
2220,,d,20080418,0.00,51.00,45.00,51.00,78398
2220,,d,20080417,0.00,48.75,45.00,47.00,98829
2220,,d,20080416,0.00,59.25,48.75,48.75,401722
2220,,d,20080415,0.00,54.00,52.00,54.00,94216
2220,,d,20080414,0.00,55.00,53.00,54.00,66948
2220,,d,20080413,0.00,59.00,48.75,54.00,382798
2220,,d,20080412,0.00,61.00,54.00,54.00,22401
2220,,d,20080411,0.00,61.00,60.00,60.00,31502
2220,,d,20080410,0.00,61.00,61.00,61.00,11111
2220,,d,20080409,0.00,68.75,61.00,61.00,146111
2220,,d,20080407,0.00,62.50,51.50,62.50,129958
2220,,d,20080406,0.00,69.50,57.00,57.00,4000
2220,,d,20080405,0.00,76.00,63.25,63.25,97035
2220,,d,20080404,0.00,85.75,70.25,70.25,537178
2220,,d,20080403,0.00,78.00,64.00,78.00,608696
2220,,d,20080402,0.00,71.00,64.00,71.00,316115
2220,,d,20080401,0.00,64.75,53.25,64.75,236449
2220,,d,20080331,0.00,62.25,53.25,59.00,158252
2220,,d,20080330,0.00,62.00,57.00,59.00,37652
2220,,d,20080329,0.00,61.00,61.00,61.00,7228
2220,,d,20080328,0.00,61.00,61.00,61.00,922
2220,,d,20080327,0.00,61.75,56.00,61.00,147417
2220,,d,20080326,0.00,61.00,55.00,61.00,7226
2220,,d,20080325,0.00,63.00,61.00,61.00,63894
2220,,d,20080324,0.00,63.00,62.00,63.00,135848
2220,,d,20080323,0.00,69.00,63.00,63.00,689161
2220,,d,20080318,0.00,70.00,69.00,70.00,37958
2220,,d,20080317,0.00,70.00,70.00,70.00,34072
2220,,d,20080316,0.00,70.00,70.00,70.00,39491
2220,,d,20080315,0.00,70.00,70.00,70.00,32063
2220,,d,20080314,0.00,70.50,70.50,70.50,1000
2220,,d,20080313,0.00,82.00,78.00,78.00,65739
2220,,d,20080310,0.00,82.00,67.50,82.00,2381
2220,,d,20080301,0.00,75.00,74.00,75.00,11907
2220,,d,20080229,0.00,74.00,74.00,74.00,22222
2220,,d,20080227,0.00,100.00,82.00,82.00,413187
2220,,d,20080226,0.00,109.75,91.00,91.00,84000
2220,,d,20080225,0.00,101.00,101.00,101.00,30611
2220,,d,20080224,0.00,107.00,107.00,107.00,1355
2220,,d,20080222,0.00,111.50,111.50,111.50,68732
2220,,d,20080221,0.00,123.75,123.00,123.75,1502
2220,,d,20080220,0.00,119.50,117.00,119.50,5200
2220,,d,20080219,0.00,130.00,107.00,120.00,3493
2220,,d,20080218,0.00,118.25,118.00,118.25,3000
2220,,d,20080217,0.00,107.50,88.00,107.50,9623
2220,,d,20080216,0.00,97.75,80.25,97.75,108090
2220,,d,20080215,0.00,89.00,73.00,89.00,32127
2220,,d,20080214,0.00,81.00,67.50,81.00,97606
2220,,d,20080213,0.00,75.00,75.00,75.00,10817
2220,,d,20080212,0.00,75.00,75.00,75.00,33227
2220,,d,20080211,0.00,76.00,75.00,75.00,18300
2220,,d,20080210,0.00,77.00,77.00,77.00,22222
2220,,d,20080209,0.00,77.00,77.00,77.00,11111
2220,,d,20080207,0.00,74.00,74.00,74.00,1361
2220,,d,20080206,0.00,67.75,67.75,67.75,1000
2220,,d,20080205,0.00,75.00,75.00,75.00,1000
2220,,d,20080204,0.00,82.50,82.50,82.50,6000
2220,,d,20080203,0.00,91.50,75.00,91.50,351722
2220,,d,20080202,0.00,83.25,83.25,83.25,8745
2220,,d,20080201,0.00,92.25,92.25,92.25,5000
2220,,d,20080131,0.00,102.25,102.25,102.25,252
2220,,d,20080130,0.00,93.00,76.75,93.00,3278
2220,,d,20080129,0.00,85.25,85.25,85.25,340493
2220,,d,20080128,0.00,78.00,67.00,77.50,212911
2220,,d,20080127,0.00,84.00,72.00,72.00,151567
2220,,d,20080126,0.00,79.75,65.75,79.75,65790
2220,,d,20080125,0.00,79.50,70.00,73.00,276630
2220,,d,20080124,0.00,74.25,62.00,74.25,190052
2220,,d,20080123,0.00,74.00,68.25,68.50,197339
2220,,d,20080122,0.00,78.00,67.00,68.25,144187
2220,,d,20080121,0.00,74.25,69.00,71.00,8600
2220,,d,20080120,0.00,68.75,63.00,68.75,34910
2230,,d,20120204,46.50,51.00,46.20,51.00,633301
2230,,d,20120203,0.00,0.00,0.00,0.00,0
2230,,d,20120202,44.00,46.40,39.90,46.40,577287
2230,,d,20120201,47.60,47.60,43.20,44.00,486783
2230,,d,20120131,44.30,47.60,39.70,47.60,922871
2230,,d,20120130,41.00,44.00,41.00,44.00,94957
2230,,d,20120129,40.10,42.50,40.10,40.90,428874
2230,,d,20120128,43.70,48.60,39.90,39.90,600589
2230,,d,20120127,39.90,44.70,39.90,44.20,544236
2230,,d,20120126,0.00,0.00,0.00,0.00,0
2230,,d,20120125,43.30,43.30,42.90,42.90,94010
2230,,d,20120124,39.00,43.30,38.20,43.30,641696
2230,,d,20120123,37.80,41.80,34.30,41.80,691398
2230,,d,20120122,38.60,38.60,37.00,38.00,176529
2230,,d,20120121,42.70,42.70,40.40,40.50,87175
2230,,d,20120120,41.00,44.50,37.00,42.70,265321
2230,,d,20120119,38.20,41.00,36.00,41.00,300447
2230,,d,20120118,38.30,38.30,38.30,38.30,67698
2230,,d,20120117,41.40,41.40,40.20,40.20,78703
2230,,d,20120116,52.75,52.75,44.20,44.20,140461
2230,,d,20120115,52.75,52.75,48.00,48.00,132855
2230,,d,20120114,41.40,50.25,41.40,48.70,142247
2230,,d,20120113,44.70,45.90,40.50,45.90,122850
2230,,d,20120112,40.80,44.70,40.80,44.70,134480
2230,,d,20120111,48.00,53.50,44.20,44.80,493885
2230,,d,20120110,50.25,50.25,46.30,49.00,445787
2230,,d,20120109,49.20,54.00,44.60,50.25,530151
2230,,d,20120108,46.90,51.75,46.90,49.20,451101
2230,,d,20120107,43.10,51.50,43.10,47.20,423722
2230,,d,20120106,42.30,47.00,42.30,47.00,138997
2230,,d,20120105,41.00,47.00,41.00,47.00,229733
2230,,d,20120104,45.50,45.50,45.50,45.50,2000
2230,,d,20120103,42.50,42.50,42.50,42.50,2000
2230,,d,20120102,35.00,38.70,33.00,38.70,191411
2230,,d,20120101,36.00,36.00,35.20,35.20,147077
2230,,d,20111231,38.10,38.10,36.10,36.10,138268
2230,,d,20111230,35.20,38.40,32.40,35.70,112239
2230,,d,20111229,31.80,35.20,31.80,35.20,112802
2230,,d,20111228,33.10,34.80,33.10,34.80,23719
2230,,d,20111227,35.90,35.90,34.60,34.60,46071
2230,,d,20111226,41.20,41.20,36.80,36.80,52395
2230,,d,20111225,38.10,38.10,37.50,37.50,27884
2230,,d,20111224,0.00,0.00,0.00,0.00,0
2230,,d,20111223,34.80,34.80,34.80,34.80,19320
2230,,d,20111222,31.70,31.70,31.70,31.70,1000
2230,,d,20111221,32.20,32.20,32.20,32.20,14389
2230,,d,20111220,36.00,36.00,35.60,35.60,78299
2230,,d,20111219,35.00,38.80,32.10,36.00,833653
2230,,d,20111218,32.30,35.60,32.30,35.60,73944
2230,,d,20111217,34.70,35.20,34.70,35.20,29918
2230,,d,20111216,39.40,39.40,35.60,38.10,788531
2230,,d,20111215,42.40,45.70,37.90,39.50,567912
2230,,d,20111214,42.10,42.10,42.10,42.10,1324249
2230,,d,20111213,46.70,46.70,46.70,46.70,270000
2230,,d,20111212,42.50,42.50,42.50,42.50,1000
2230,,d,20111211,34.60,38.70,34.60,38.70,375156
2230,,d,20111210,0.00,0.00,0.00,0.00,0
2230,,d,20111209,35.20,35.20,35.20,35.20,2000
2230,,d,20111208,32.00,32.00,32.00,32.00,143172
2230,,d,20111207,30.90,30.90,29.10,29.10,54246
2230,,d,20111206,30.20,30.20,28.10,28.10,117338
2230,,d,20111205,33.10,33.10,27.50,27.50,62657
2230,,d,20111204,33.00,35.30,30.10,30.10,158118
2230,,d,20111203,31.80,35.00,31.80,32.10,822743
2230,,d,20111202,32.20,35.00,32.00,35.00,401111
2230,,d,20111201,32.10,34.10,32.10,34.10,90656
2230,,d,20111130,36.00,36.00,34.20,34.20,39817
2230,,d,20111129,0.00,0.00,0.00,0.00,0
2230,,d,20111128,33.60,36.60,30.30,36.60,304851
2230,,d,20111127,32.60,33.30,32.60,33.30,16420
2230,,d,20111126,32.10,32.10,31.60,31.60,33773
2230,,d,20111125,31.60,36.40,31.60,34.20,841409
2230,,d,20111124,35.10,35.10,35.10,35.10,217500
2230,,d,20111123,31.90,38.90,31.90,38.90,202000
2230,,d,20111122,29.00,35.40,29.00,35.40,31000
2230,,d,20111121,26.40,32.20,26.40,32.20,307898
2230,,d,20111120,26.80,29.30,26.80,29.30,186111
2230,,d,20111119,24.85,29.70,24.85,29.70,36027
2230,,d,20111118,27.00,27.00,27.00,27.00,831
2230,,d,20111117,28.40,29.80,28.00,29.80,20209
2230,,d,20111116,26.50,27.10,23.00,27.10,20261
2230,,d,20111115,27.20,28.80,24.65,24.65,126085
2230,,d,20111114,29.70,29.70,25.80,26.20,61406
2230,,d,20111113,29.70,29.70,25.80,28.40,157605
2230,,d,20111112,28.40,28.40,28.40,28.40,4521
2230,,d,20111111,25.80,28.00,25.80,27.80,58882
2230,,d,20111110,25.70,25.70,25.70,25.70,87506
2230,,d,20111109,0.00,0.00,0.00,0.00,0
2230,,d,20111108,26.30,26.30,26.30,26.30,16753
2230,,d,20111107,28.00,28.90,28.00,28.90,243538
2230,,d,20111106,28.90,30.60,28.90,30.60,179978
2230,,d,20111105,26.90,31.80,26.90,31.80,676453
2230,,d,20111104,24.35,29.70,24.35,29.70,365711
2230,,d,20111103,26.50,27.00,22.20,27.00,492227
2230,,d,20111102,10.00,24.55,10.00,24.55,90952
2230,,d,20111101,30.20,31.50,29.80,10.00,115857
2230,,d,20111031,37.90,37.90,33.00,33.00,321669
2230,,d,20111030,35.80,35.80,35.80,35.80,41711
2230,,d,20111029,34.60,35.30,34.60,35.30,89451
2230,,d,20111028,34.60,37.70,34.60,34.60,122817
2230,,d,20111027,32.00,37.60,32.00,35.70,192061
2230,,d,20111026,0.00,0.00,0.00,0.00,0
2230,,d,20111025,35.20,35.20,35.20,35.20,65004
2230,,d,20111024,0.00,0.00,0.00,0.00,0
2230,,d,20111023,34.50,34.50,32.00,32.00,70211
2230,,d,20111022,35.50,35.50,34.50,34.50,33333
2230,,d,20111021,0.00,0.00,0.00,0.00,0
2230,,d,20111020,0.00,0.00,0.00,0.00,0
2230,,d,20111019,0.00,0.00,0.00,0.00,0
2230,,d,20111018,0.00,0.00,0.00,0.00,0
2230,,d,20111017,0.00,0.00,0.00,0.00,0
2230,,d,20111016,0.00,0.00,0.00,0.00,0
2230,,d,20111012,0.00,0.00,0.00,0.00,0
2230,,d,20101205,32.90,36.00,32.90,35.60,202911
2230,,d,20101204,0.00,0.00,0.00,0.00,0
2230,,d,20101203,32.70,35.50,32.20,32.80,76972
2230,,d,20101202,32.20,35.20,32.20,32.30,83930
2230,,d,20101201,32.00,32.00,32.00,32.00,9201
2230,,d,20101123,35.90,38.60,31.80,35.20,139446
2230,,d,20101122,37.00,37.00,34.70,35.20,21982
2230,,d,20101121,37.00,37.00,37.00,37.00,11172
2230,,d,20101120,0.00,0.00,0.00,0.00,0
2230,,d,20101119,0.00,0.00,0.00,0.00,0
2230,,d,20101118,0.00,0.00,0.00,0.00,0
2230,,d,20101117,0.00,0.00,0.00,0.00,0
2230,,d,20101116,0.00,0.00,0.00,0.00,0
2230,,d,20101115,0.00,0.00,0.00,0.00,0
2230,,d,20101114,0.00,0.00,0.00,0.00,0
2230,,d,20101113,0.00,0.00,0.00,0.00,0
2230,,d,20101112,38.30,38.30,35.50,37.90,21771
2230,,d,20101111,0.00,0.00,0.00,0.00,0
2230,,d,20101110,34.90,34.90,34.90,34.90,30651
2230,,d,20101109,38.10,38.10,31.90,33.30,12833
2230,,d,20101108,35.10,35.20,35.10,35.20,19286
2230,,d,20101107,36.40,36.40,36.40,36.40,13811
2230,,d,20101106,41.40,41.40,37.40,37.40,43307
2230,,d,20101105,0.00,0.00,0.00,0.00,0
2230,,d,20101104,41.40,41.40,41.40,41.40,555
2230,,d,20101103,34.50,37.70,34.50,37.70,43307
2230,,d,20101102,33.20,34.30,33.20,34.30,27324
2230,,d,20101101,32.60,35.00,32.60,35.00,113330
2230,,d,20101031,30.10,32.40,30.10,32.20,20603
2230,,d,20101030,0.00,0.00,0.00,0.00,0
2230,,d,20101029,0.00,0.00,0.00,0.00,0
2230,,d,20101028,31.50,33.30,31.50,33.30,38963
2230,,d,20101027,31.80,32.60,31.80,32.60,37560
2230,,d,20101026,31.90,35.00,31.60,33.30,43844
2230,,d,20101025,0.00,0.00,0.00,0.00,0
2230,,d,20101024,31.20,32.10,31.20,32.10,53100
2230,,d,20101023,0.00,0.00,0.00,0.00,0
2230,,d,20101022,36.10,36.10,31.10,32.50,95366
2230,,d,20101021,37.90,37.90,32.20,33.10,37200
2230,,d,20101020,0.00,0.00,0.00,0.00,0
2230,,d,20101019,0.00,0.00,0.00,0.00,0
2230,,d,20101018,0.00,0.00,0.00,0.00,0
2230,,d,20101017,35.00,35.00,35.00,35.00,15857
2230,,d,20101016,0.00,0.00,0.00,0.00,0
2230,,d,20101015,36.30,38.40,36.30,38.40,8952
2230,,d,20101014,0.00,0.00,0.00,0.00,0
2230,,d,20101013,36.80,39.90,34.10,39.90,51736
2230,,d,20101012,33.00,36.90,33.00,36.90,113712
2230,,d,20101011,33.20,34.10,33.20,34.10,6810
2230,,d,20101010,36.00,36.00,36.00,36.00,5225
2230,,d,20101009,0.00,0.00,0.00,0.00,0
2230,,d,20101008,0.00,0.00,0.00,0.00,0
2230,,d,20101007,36.00,36.00,36.00,36.00,4517
2230,,d,20101006,0.00,0.00,0.00,0.00,0
2230,,d,20101005,0.00,0.00,0.00,0.00,0
2230,,d,20101004,32.20,34.00,32.20,34.00,28058
2230,,d,20101003,29.90,36.30,29.80,32.10,1006847
2230,,d,20101002,34.20,34.20,31.00,33.00,44607
2230,,d,20101001,31.80,34.00,31.10,34.00,13544
2230,,d,20100930,0.00,0.00,0.00,0.00,0
2230,,d,20100929,0.00,0.00,0.00,0.00,0
2230,,d,20100928,31.50,37.10,31.50,34.30,10510
2230,,d,20100927,30.10,34.80,30.10,34.80,21847
2230,,d,20100926,0.00,0.00,0.00,0.00,0
2230,,d,20100925,33.10,33.10,33.10,33.10,1390
2230,,d,20100924,35.80,36.60,35.80,36.60,11700
2230,,d,20100923,0.00,0.00,0.00,0.00,0
2230,,d,20100922,42.50,42.50,38.70,38.70,9979
2230,,d,20100921,43.20,43.20,42.90,42.90,221103
2230,,d,20100920,0.00,0.00,0.00,0.00,0
2230,,d,20100919,0.00,0.00,0.00,0.00,0
2230,,d,20100918,0.00,0.00,0.00,0.00,0
2230,,d,20100917,0.00,0.00,0.00,0.00,0
2230,,d,20100916,0.00,0.00,0.00,0.00,0
2230,,d,20100915,39.40,39.40,39.40,39.40,1012
2230,,d,20100914,0.00,0.00,0.00,0.00,0
2230,,d,20100913,0.00,0.00,0.00,0.00,0
2230,,d,20100912,0.00,0.00,0.00,0.00,0
2230,,d,20100911,0.00,0.00,0.00,0.00,0
2230,,d,20100910,0.00,0.00,0.00,0.00,0
2230,,d,20100909,0.00,0.00,0.00,0.00,0
2230,,d,20100908,0.00,0.00,0.00,0.00,0
2230,,d,20100907,0.00,0.00,0.00,0.00,0
2230,,d,20100906,0.00,0.00,0.00,0.00,0
2230,,d,20100905,31.70,35.90,31.70,35.90,23566
2230,,d,20100904,33.70,33.70,33.70,33.70,5946
2230,,d,20100903,31.90,34.80,31.90,34.50,62069
2230,,d,20100902,0.00,0.00,0.00,0.00,0
2230,,d,20100901,0.00,0.00,0.00,0.00,0
2230,,d,20100831,35.10,36.40,35.10,36.40,33984
2230,,d,20100830,34.90,35.10,34.90,35.10,7364
2230,,d,20100829,0.00,0.00,0.00,0.00,0
2230,,d,20100828,0.00,0.00,0.00,0.00,0
2230,,d,20100827,0.00,0.00,0.00,0.00,0
2230,,d,20100826,0.00,0.00,0.00,0.00,0
2230,,d,20100825,35.50,38.60,35.50,38.60,6374
2230,,d,20100824,0.00,0.00,0.00,0.00,0
2230,,d,20100823,34.60,35.10,34.60,35.10,6671
2230,,d,20100822,32.00,34.00,32.00,34.00,406476
2230,,d,20100821,32.80,35.10,32.80,34.40,9280
2230,,d,20100820,35.80,35.80,35.80,35.80,123456
2230,,d,20100819,0.00,0.00,0.00,0.00,0
2230,,d,20100818,0.00,0.00,0.00,0.00,0
2230,,d,20100817,37.90,37.90,37.90,37.90,2555
2230,,d,20100816,41.50,41.50,41.50,41.50,17274
2230,,d,20100815,0.00,0.00,0.00,0.00,0
2230,,d,20100814,38.30,38.30,38.10,38.10,109738
2230,,d,20100813,34.90,35.00,34.90,35.00,31665
2230,,d,20100812,0.00,0.00,0.00,36.30,0
2230,,d,20100811,34.00,36.30,34.00,36.30,165543
2230,,d,20100810,34.70,36.30,34.10,34.50,14000
2230,,d,20100809,37.90,41.50,34.60,34.60,1118924
2230,,d,20100808,39.00,39.00,37.80,37.80,22086
2230,,d,20100807,42.00,42.00,42.00,42.00,2200
2230,,d,20100806,38.40,46.70,38.40,46.60,484923
2230,,d,20100805,0.00,0.00,0.00,42.60,0
2230,,d,20100804,37.60,42.60,35.20,42.60,381370
2230,,d,20100803,38.80,38.80,38.80,38.80,500
2230,,d,20100802,40.20,43.20,39.70,43.00,243721
2230,,d,20100801,37.70,83.50,37.70,39.40,3686578
2230,,d,20100731,34.80,37.40,34.80,37.40,118033
2230,,d,20100730,37.00,37.20,37.00,37.20,15647
2230,,d,20100729,38.50,38.50,38.50,38.50,502
2230,,d,20100728,0.00,0.00,0.00,38.50,0
2230,,d,20100727,32.50,39.50,32.50,38.50,549121
2230,,d,20100726,0.00,0.00,0.00,36.00,0
2230,,d,20100725,36.00,36.00,35.00,36.00,59599
2230,,d,20100724,36.60,36.60,30.80,35.50,118807
2230,,d,20100723,33.20,33.30,33.20,33.30,7880
2230,,d,20100722,31.00,36.60,31.00,36.40,1207348
2230,,d,20100721,39.10,39.10,32.60,34.00,4355442
2230,,d,20100720,0.00,0.00,0.00,35.60,0
2230,,d,20100719,36.70,36.70,35.60,35.60,15538
2230,,d,20100718,33.90,34.00,31.40,33.80,44185
2230,,d,20100717,32.90,33.70,31.70,33.70,88158
2230,,d,20100716,35.00,37.80,35.00,35.00,260443
2230,,d,20100715,42.30,42.30,36.10,36.10,18881
2230,,d,20100714,39.70,39.70,39.60,39.60,5957
2230,,d,20100713,39.60,42.90,36.20,36.80,29664
2230,,d,20100712,38.70,42.40,38.00,39.20,19406
2230,,d,20100711,39.50,40.00,36.00,38.70,18612
2230,,d,20100710,39.60,39.60,39.50,39.50,6227
2230,,d,20100709,41.10,43.60,37.30,42.70,34752
2230,,d,20100708,41.50,43.20,35.50,41.00,301118
2230,,d,20100707,39.60,39.60,36.10,39.30,32056
2230,,d,20100706,34.00,36.00,31.70,36.00,196955
2230,,d,20100705,32.00,35.10,32.00,35.10,98465
2230,,d,20100704,34.10,37.20,32.40,32.40,64370
2230,,d,20100703,35.50,35.50,34.00,34.00,106044
2230,,d,20100702,31.70,36.40,30.30,35.60,5184599
2230,,d,20100701,31.60,33.50,31.60,33.40,1970533
2230,,d,20100630,33.70,34.70,33.70,34.70,821341
2230,,d,20100629,36.00,37.10,36.00,37.10,1542537
2230,,d,20100628,38.90,38.90,38.60,38.60,1207042
2230,,d,20100627,38.70,38.70,35.90,35.90,1018569
2230,,d,20100626,35.90,35.90,35.90,35.90,132548
2230,,d,20100624,36.60,36.60,36.00,36.00,1107165
2230,,d,20100623,31.00,34.30,29.90,33.80,1999529
2230,,d,20100622,31.60,38.00,31.60,32.60,2036344
2230,,d,20100621,33.40,35.50,33.30,34.90,2091405
2230,,d,20100620,32.60,37.00,32.60,37.00,1473511
2230,,d,20100619,34.10,35.50,34.10,35.50,342524
2230,,d,20100617,32.90,34.10,32.90,34.10,1126532
2230,,d,20100616,36.40,37.30,35.50,35.50,1386859
2230,,d,20100615,41.80,44.90,38.00,39.10,3947514
2230,,d,20100614,46.10,46.10,38.30,41.20,2531941
2230,,d,20100613,35.10,42.40,35.10,42.30,472651
2230,,d,20100612,42.40,42.40,36.60,38.60,775039
2230,,d,20100611,40.30,40.30,40.30,40.30,81293
2230,,d,20100610,33.90,40.90,33.90,39.60,861527
2230,,d,20100530,41.40,42.10,35.10,37.50,97251
2230,,d,20100526,38.20,38.40,38.20,38.40,111345
2230,,d,20100524,39.60,39.80,39.60,39.80,34811
2230,,d,20100523,41.00,44.00,41.00,43.60,45045
2230,,d,20100522,44.00,45.80,39.70,40.90,228065
2230,,d,20100521,41.70,44.00,41.70,44.00,25707
2230,,d,20100518,41.70,44.40,37.70,44.40,124356
2230,,d,20100517,40.20,40.40,40.20,40.40,27203
2230,,d,20100516,39.00,41.90,35.10,41.90,145379
2230,,d,20100515,43.30,43.30,36.00,38.60,358848
2230,,d,20100514,42.00,42.00,38.70,39.80,135385
2230,,d,20100513,42.80,42.80,42.80,42.80,1000
2230,,d,20100512,41.90,42.40,41.90,42.40,17928
2230,,d,20100511,45.00,45.30,41.30,45.30,110000
2230,,d,20100507,41.10,45.00,41.10,45.00,91440
2230,,d,20100506,40.60,41.90,40.60,41.00,77065
2230,,d,20100505,40.10,40.50,40.10,40.50,16246
2230,,d,20100504,38.90,39.70,38.90,39.70,328350
2230,,d,20100503,47.90,47.90,42.30,42.30,119440
2230,,d,20100502,48.00,48.00,46.90,46.90,30920
2230,,d,20100501,48.70,48.70,45.00,45.00,231832
2230,,d,20100430,48.70,48.70,46.10,46.10,206661
2230,,d,20100429,45.10,46.60,45.10,45.80,242161
2230,,d,20100428,44.50,44.80,44.50,44.80,40000
2230,,d,20100427,46.20,46.20,44.40,44.40,72621
2230,,d,20100426,40.20,44.00,40.20,44.00,468388
2230,,d,20100425,43.40,43.60,39.10,40.10,185322
2230,,d,20100424,50.25,52.00,42.90,43.30,317661
2230,,d,20100422,45.70,47.40,45.60,47.40,331366
2230,,d,20100421,42.30,43.10,42.30,43.10,161841
2230,,d,20100420,45.10,45.20,45.10,45.20,110890
2230,,d,20100419,51.50,51.50,48.50,48.50,117387
2230,,d,20100418,47.00,47.00,47.00,47.00,298482
2230,,d,20100417,51.50,52.25,46.60,46.60,124268
2230,,d,20100416,49.90,51.50,49.90,51.50,158170
2230,,d,20100415,52.00,62.50,52.00,54.00,425346
2230,,d,20100414,54.25,57.00,54.25,57.00,144174
2230,,d,20100413,59.00,59.00,59.00,59.00,357607
2230,,d,20100412,60.50,68.25,57.75,59.75,258079
2230,,d,20100411,68.00,68.00,61.25,63.75,235987
2230,,d,20100410,72.00,72.25,65.50,65.50,360008
2230,,d,20100409,76.75,84.75,71.25,72.25,367877
2230,,d,20100408,74.75,80.25,74.75,77.75,329622
2230,,d,20100407,82.00,82.00,73.50,73.50,265704
2230,,d,20100406,87.00,89.25,76.50,80.00,398010
2230,,d,20100404,82.75,91.00,74.75,83.75,401930
2230,,d,20100403,84.50,84.50,82.75,82.75,92136
2230,,d,20100402,71.25,77.00,71.25,77.00,314948
2230,,d,20100401,63.00,72.00,63.00,70.00,856318
2230,,d,20100331,54.25,65.50,54.25,65.50,3386
2230,,d,20100330,58.50,62.25,57.75,60.00,255024
2230,,d,20100329,57.75,57.75,49.60,56.75,82790
2230,,d,20100328,48.30,52.75,48.30,52.75,37899
2230,,d,20100327,47.80,52.75,47.50,48.10,314463
2230,,d,20100326,45.40,48.10,44.70,48.10,530921
2230,,d,20100325,42.70,44.20,42.70,44.20,5213
2230,,d,20100324,34.90,42.40,34.90,42.40,19498
2230,,d,20100323,32.20,39.10,32.20,38.60,5265
2230,,d,20100322,39.10,39.10,32.40,35.60,64060
2230,,d,20100321,35.70,35.70,35.70,35.70,5479
2230,,d,20100320,28.80,32.60,28.80,32.60,374567
2230,,d,20100319,34.60,35.00,29.00,31.90,357578
2230,,d,20100315,30.60,32.60,30.60,31.90,30192
2230,,d,20100314,30.10,30.10,30.10,30.10,6408
2230,,d,20100311,32.90,39.80,32.90,33.30,4793
2230,,d,20100309,31.40,36.40,31.40,36.40,148526
2230,,d,20100308,32.50,33.10,32.50,33.10,11581
2230,,d,20100307,31.70,34.80,31.70,34.80,30000
2230,,d,20100306,33.60,36.60,33.60,35.00,26304
2230,,d,20100305,33.50,33.50,33.50,33.50,1087
2230,,d,20100304,37.00,37.00,33.40,37.00,17474
2230,,d,20100303,38.60,38.60,34.90,36.90,24797
2230,,d,20100302,42.90,42.90,38.70,38.70,59203
2230,,d,20100228,43.30,47.20,39.90,43.00,54369
2230,,d,20100227,41.60,45.70,37.90,43.40,48732
2230,,d,20100226,38.50,42.60,38.50,41.60,10873
2230,,d,20100225,44.10,44.10,40.10,42.60,40021
2230,,d,20100224,45.50,45.50,40.50,44.10,41083
2230,,d,20100223,41.00,45.00,38.30,41.40,841132
2230,,d,20100222,40.00,41.10,34.30,41.00,120670
2230,,d,20100221,38.00,38.00,38.00,38.00,200000
2230,,d,20100220,32.90,39.80,32.80,42.10,518803
2230,,d,20100219,30.80,36.60,30.80,36.20,1488851
2230,,d,20100218,37.00,37.00,31.30,33.30,303796
2230,,d,20100217,34.60,37.90,34.50,34.60,261203
2230,,d,20100216,35.60,38.60,34.50,34.50,413519
2230,,d,20100215,37.70,40.90,33.90,35.20,606069
2230,,d,20100214,35.00,38.10,35.00,37.50,335806
2230,,d,20100213,36.70,40.30,33.30,34.70,685273
2230,,d,20100212,39.90,39.90,33.90,36.70,274894
2230,,d,20100211,36.70,36.70,36.30,36.30,7866
2230,,d,20100210,38.10,38.10,35.60,36.30,80737
2230,,d,20100206,0.00,0.00,0.00,34.80,0
2230,,d,20100107,0.00,34.80,34.80,34.80,1
2230,,d,20100106,0.00,35.90,34.20,34.80,398453
2230,,d,20100105,0.00,39.40,32.70,36.30,423652
2230,,d,20100104,0.00,36.20,35.90,35.90,61750
2230,,d,20100103,0.00,36.90,36.20,36.20,184757
2230,,d,20100102,0.00,37.60,34.20,37.60,818984
2230,,d,20100101,0.00,35.50,33.00,35.50,1528620
2230,,d,20091231,0.00,33.00,32.50,33.00,2500
2230,,d,20091230,0.00,33.50,32.90,33.50,314598
2230,,d,20091229,0.00,32.20,32.20,32.20,7205
2230,,d,20091228,0.00,31.90,31.90,31.90,1082
2230,,d,20091227,0.00,31.90,31.90,31.90,2000
2230,,d,20091226,0.00,32.00,31.60,31.60,64777
2230,,d,20091225,0.00,35.40,29.90,31.90,586178
2230,,d,20091224,0.00,0.00,0.00,33.00,0
2230,,d,20091223,0.00,33.00,32.60,33.00,14580
2230,,d,20091222,0.00,32.50,32.50,32.50,12125
2230,,d,20091221,0.00,32.40,29.20,32.40,40750
2230,,d,20091220,0.00,36.00,32.40,32.40,18855
2230,,d,20091219,0.00,36.00,32.40,36.00,119491
2230,,d,20091218,0.00,41.00,36.00,36.00,2000
2230,,d,20091217,0.00,39.90,39.90,39.90,10000
2230,,d,20091216,0.00,36.30,32.50,36.30,648844
2230,,d,20091215,0.00,33.00,30.80,33.00,208481
2230,,d,20091214,0.00,37.10,32.50,32.50,4466
2230,,d,20091213,0.00,34.50,32.30,34.50,213118
2230,,d,20091212,0.00,34.00,32.00,34.00,18849
2230,,d,20091211,0.00,41.70,34.40,34.40,12303
2230,,d,20091210,0.00,43.90,37.40,38.20,5338
2230,,d,20091209,0.00,41.00,35.90,40.60,3216
2230,,d,20091208,0.00,0.00,0.00,37.40,0
2230,,d,20091207,0.00,37.40,35.80,37.40,4567
2230,,d,20091206,0.00,34.00,34.00,34.00,645
2230,,d,20091205,0.00,0.00,0.00,34.00,0
2230,,d,20091204,0.00,34.00,32.00,34.00,8120
2230,,d,20091203,0.00,34.00,34.00,34.00,3236
2230,,d,20091202,0.00,34.00,34.00,34.00,659
2230,,d,20091201,0.00,36.00,34.00,34.00,6996
2230,,d,20091130,0.00,36.00,36.00,36.00,2564
2230,,d,20091129,0.00,0.00,0.00,36.00,0
2230,,d,20091128,0.00,36.00,36.00,36.00,2094
2230,,d,20091127,0.00,0.00,0.00,36.00,0
2230,,d,20091126,0.00,0.00,0.00,36.00,0
2230,,d,20091125,0.00,0.00,0.00,36.00,0
2230,,d,20091124,0.00,36.00,36.00,36.00,3052
2230,,d,20091123,0.00,36.00,36.00,36.00,2906
2230,,d,20091122,0.00,36.00,36.00,36.00,3007
2230,,d,20091121,0.00,36.00,36.00,36.00,519
2230,,d,20091120,0.00,36.00,36.00,36.00,13447
2230,,d,20091119,0.00,0.00,0.00,36.00,0
2230,,d,20091118,0.00,36.00,36.00,36.00,2741
2230,,d,20091116,0.00,36.00,36.00,36.00,10675
2230,,d,20091115,0.00,36.00,36.00,36.00,2204
2230,,d,20091114,0.00,36.00,36.00,36.00,5232
2230,,d,20091113,0.00,38.00,36.00,36.00,22287
2230,,d,20091112,0.00,38.00,38.00,38.00,8950
2230,,d,20091111,0.00,38.00,38.00,38.00,3868
2230,,d,20091110,0.00,38.00,38.00,38.00,903
2230,,d,20091109,0.00,38.00,38.00,38.00,991
2230,,d,20091108,0.00,38.00,38.00,38.00,4561
2230,,d,20091107,0.00,38.00,38.00,38.00,105
2230,,d,20091106,0.00,38.00,38.00,38.00,1969
2230,,d,20091105,0.00,38.00,38.00,38.00,3483
2230,,d,20091104,0.00,38.00,38.00,38.00,1453
2230,,d,20091103,0.00,38.00,38.00,38.00,15131
2230,,d,20091102,0.00,38.00,38.00,38.00,8464
2230,,d,20091101,0.00,38.00,38.00,38.00,4556
2230,,d,20091031,0.00,38.00,38.00,38.00,1147
2230,,d,20091030,0.00,38.00,38.00,38.00,6098
2230,,d,20091029,0.00,38.00,38.00,38.00,5580
2230,,d,20091028,0.00,38.00,38.00,38.00,6928
2230,,d,20091027,0.00,38.00,38.00,38.00,5865
2230,,d,20091026,0.00,38.00,38.00,38.00,33084
2230,,d,20091025,0.00,38.00,38.00,38.00,316093
2230,,d,20091024,0.00,38.00,38.00,38.00,7851
2230,,d,20091023,0.00,38.00,38.00,38.00,12272
2230,,d,20091022,0.00,38.00,38.00,38.00,8798
2230,,d,20091021,0.00,38.00,38.00,38.00,1322
2230,,d,20091020,0.00,38.00,38.00,38.00,3380
2230,,d,20091019,0.00,38.00,38.00,38.00,23958
2230,,d,20091018,0.00,38.00,38.00,38.00,28191
2230,,d,20091017,0.00,38.00,38.00,38.00,1217
2230,,d,20091016,0.00,0.00,0.00,38.00,0
2230,,d,20091015,0.00,0.00,0.00,38.00,0
2230,,d,20091014,0.00,0.00,0.00,38.00,0
2230,,d,20091013,0.00,0.00,0.00,38.00,0
2230,,d,20091012,0.00,0.00,0.00,38.00,0
2230,,d,20091011,0.00,0.00,0.00,38.00,0
2230,,d,20091010,0.00,0.00,0.00,38.00,0
2230,,d,20091009,0.00,0.00,0.00,38.00,0
2230,,d,20090501,0.00,0.00,0.00,38.00,0
2230,,d,20090424,0.00,40.00,37.00,38.00,22870
2230,,d,20090423,0.00,37.00,37.00,37.00,1762
2230,,d,20090422,0.00,37.00,37.00,37.00,5640
2230,,d,20090421,0.00,37.00,37.00,37.00,5873
2230,,d,20090420,0.00,37.00,37.00,37.00,2508
2230,,d,20090419,0.00,37.00,37.00,37.00,1187
2230,,d,20090418,0.00,37.00,37.00,37.00,3434
2230,,d,20090416,0.00,37.00,37.00,37.00,1521
2230,,d,20090415,0.00,37.00,37.00,37.25,945
2230,,d,20090404,0.00,37.25,37.25,37.25,1000
2230,,d,20090403,0.00,34.00,32.00,34.00,3000
2230,,d,20090401,0.00,31.00,31.00,31.00,1384
2230,,d,20090331,0.00,31.00,31.00,31.00,1449
2230,,d,20090329,0.00,31.00,29.00,31.00,11521
2230,,d,20090328,0.00,29.00,29.00,29.00,4293
2230,,d,20090327,0.00,29.00,29.00,29.00,1916
2230,,d,20090326,0.00,29.00,29.00,29.00,1463
2230,,d,20090325,0.00,29.00,29.00,29.00,1573
2230,,d,20090324,0.00,29.00,29.00,29.00,1032
2230,,d,20090323,0.00,29.00,29.00,29.00,2223
2230,,d,20090322,0.00,29.00,29.00,29.00,591
2230,,d,20090321,0.00,29.00,29.00,29.00,628
2230,,d,20090320,0.00,29.00,29.00,29.00,9148
2230,,d,20090319,0.00,29.00,29.00,29.00,9056
2230,,d,20090318,0.00,29.00,28.00,29.00,29525
2230,,d,20090317,0.00,32.00,29.20,29.20,65487
2230,,d,20090316,0.00,36.00,32.40,32.40,13987
2230,,d,20090315,0.00,36.00,36.00,36.00,3479
2230,,d,20090314,0.00,36.00,36.00,36.00,3592
2230,,d,20090313,0.00,36.00,36.00,36.00,772
2230,,d,20090312,0.00,36.00,36.00,36.00,4735
2230,,d,20090311,0.00,36.00,36.00,36.00,2219
2230,,d,20090310,0.00,36.00,36.00,36.00,1599
2230,,d,20090309,0.00,36.00,36.00,36.00,380
2230,,d,20090308,0.00,36.00,36.00,36.00,13638
2230,,d,20090307,0.00,36.00,36.00,36.00,1552
2230,,d,20090306,0.00,36.00,36.00,36.00,3075
2230,,d,20090305,0.00,36.00,36.00,36.00,5026
2230,,d,20090304,0.00,36.00,36.00,36.00,2084
2230,,d,20090303,0.00,36.00,36.00,36.00,9431
2230,,d,20090302,0.00,36.00,36.00,36.00,5247
2230,,d,20090301,0.00,36.00,31.50,36.00,61831
2230,,d,20090228,0.00,35.00,35.00,35.00,2956
2230,,d,20090227,0.00,35.00,35.00,35.00,9711
2230,,d,20090226,0.00,35.00,35.00,35.00,4810
2230,,d,20090225,0.00,35.00,32.00,35.00,19713
2230,,d,20090224,0.00,32.00,32.00,32.00,2061
2230,,d,20090223,0.00,32.00,32.00,32.00,2327
2230,,d,20090222,0.00,32.00,32.00,32.00,5706
2230,,d,20090221,0.00,36.00,32.40,32.40,22387
2230,,d,20090220,0.00,36.00,36.00,36.00,2540
2230,,d,20090219,0.00,38.00,36.00,36.00,2512
2230,,d,20090218,0.00,38.00,38.00,38.00,1609
2230,,d,20090217,0.00,43.00,38.70,38.70,29095
2230,,d,20090216,0.00,43.00,38.70,43.00,14719
2230,,d,20090215,0.00,43.00,43.00,43.00,5645
2230,,d,20090214,0.00,43.00,43.00,43.00,1359
2230,,d,20090206,0.00,43.00,43.00,43.00,1419
2230,,d,20090205,0.00,43.00,43.00,43.00,7916
2230,,d,20090204,0.00,43.00,43.00,43.00,6825
2230,,d,20090202,0.00,43.00,43.00,43.00,2987
2230,,d,20090201,0.00,43.00,43.00,43.00,7159
2230,,d,20090131,0.00,43.00,43.00,43.00,8064
2230,,d,20090130,0.00,43.00,43.00,43.00,1968
2230,,d,20090129,0.00,43.00,43.00,43.00,1
2230,,d,20090128,0.00,43.00,43.00,43.00,44421
2230,,d,20090127,0.00,43.00,43.00,43.00,11055
2230,,d,20090126,0.00,43.00,43.00,43.00,62525
2230,,d,20090125,0.00,43.00,43.00,43.00,21424
2230,,d,20090124,0.00,43.00,43.00,43.00,29483
2230,,d,20090123,0.00,43.00,43.00,43.00,45593
2230,,d,20090119,0.00,43.00,43.00,43.00,9506
2230,,d,20090118,0.00,43.00,43.00,43.00,16496
2230,,d,20090117,0.00,43.00,43.00,43.00,36504
2230,,d,20090116,0.00,43.00,43.00,43.00,24211
2230,,d,20090111,0.00,43.00,43.00,43.00,88648
2230,,d,20090110,0.00,43.00,43.00,43.00,32620
2230,,d,20090109,0.00,43.00,43.00,43.00,20504
2230,,d,20090103,0.00,43.50,39.00,43.50,239357
2230,,d,20090102,0.00,39.60,33.00,39.60,7281542
2230,,d,20090101,0.00,36.00,29.70,36.00,14455564
2230,,d,20081231,0.00,33.00,33.00,33.00,533
2230,,d,20081229,0.00,33.00,33.00,33.00,2931
2230,,d,20081228,0.00,33.00,33.00,33.00,15020
2230,,d,20081227,0.00,33.00,33.00,33.00,16152
2230,,d,20081226,0.00,34.00,28.50,33.00,3824594
2230,,d,20081225,0.00,35.00,31.60,31.60,25129
2230,,d,20081224,0.00,39.00,35.10,35.10,114900
2230,,d,20081223,0.00,42.00,35.10,39.00,238773
2230,,d,20081222,0.00,42.00,35.10,39.00,36291
2230,,d,20081221,0.00,42.00,36.00,39.00,81721
2230,,d,20081220,0.00,44.00,36.00,39.50,100253
2230,,d,20081219,0.00,41.00,34.40,40.00,27977
2230,,d,20081218,0.00,41.00,37.80,37.80,4330205
2230,,d,20081214,0.00,41.90,38.10,41.90,2000
2230,,d,20081213,0.00,46.50,46.50,46.50,1000
2230,,d,20081212,0.00,42.30,34.70,42.30,5007706
2230,,d,20081207,0.00,38.50,31.50,38.50,5049635
2230,,d,20081206,0.00,39.60,32.40,35.00,2505015
2230,,d,20081205,0.00,36.00,33.00,36.00,3067296
2230,,d,20081204,0.00,39.00,36.00,36.00,371130
2230,,d,20081203,0.00,39.00,32.40,39.00,13682079
2230,,d,20081202,0.00,35.90,35.90,35.90,500
2230,,d,20081201,0.00,39.80,39.80,39.80,1000
2230,,d,20081130,0.00,36.20,36.20,36.20,666
2230,,d,20081129,0.00,33.00,33.00,33.00,606
2230,,d,20081128,0.00,30.00,30.00,30.00,900000
2230,,d,20081127,0.00,30.00,30.00,30.00,96616
2230,,d,20081126,0.00,30.00,30.00,30.00,4211000
2230,,d,20081125,0.00,34.60,30.00,30.00,3510000
2230,,d,20081124,0.00,31.50,31.50,31.50,3000
2230,,d,20081123,0.00,31.50,31.50,31.50,1000000
2230,,d,20081122,0.00,42.50,34.90,34.90,2509000
2230,,d,20081121,0.00,38.70,35.20,38.70,723678
2230,,d,20081120,0.00,35.20,32.00,35.20,50500
2230,,d,20081119,0.00,32.00,27.00,32.00,401000
2230,,d,20081115,0.00,33.00,27.00,30.00,5294270
2230,,d,20081113,0.00,30.00,30.00,30.00,5000
2230,,d,20081111,0.00,13.00,13.00,13.00,10000
2230,,d,20081110,0.00,12.00,12.00,12.00,200000
2230,,d,20081109,0.00,11.00,11.00,11.00,100000
2230,,d,20081106,0.00,35.75,32.50,32.50,5110449
2230,,d,20081105,0.00,32.50,32.50,32.50,7000000
2230,,d,20081104,0.00,32.50,31.50,32.50,30895106
2230,,d,20081103,0.00,35.00,35.00,35.00,833
2230,,d,20081031,0.00,36.00,30.00,32.00,1667998
2230,,d,20081030,0.00,33.00,30.00,33.00,272323
2230,,d,20081027,0.00,33.00,27.00,33.00,583156
2230,,d,20081026,0.00,30.00,27.00,30.00,137948
2230,,d,20081019,0.00,30.00,30.00,30.00,17303983
2230,,d,20081018,0.00,30.00,25.25,30.00,45667
2230,,d,20081017,0.00,30.75,25.25,28.00,9425000
2230,,d,20081016,0.00,28.00,28.00,28.00,2000
2230,,d,20081015,0.00,33.00,30.00,30.00,2305483
2230,,d,20081014,0.00,36.50,30.00,30.00,17297813
2230,,d,20081013,0.00,33.25,33.25,33.25,2000
2230,,d,20081012,0.00,44.75,36.75,36.75,2000
2230,,d,20081011,0.00,40.75,40.75,40.75,1000
2230,,d,20081010,0.00,37.25,30.75,37.25,47970111
2230,,d,20081009,0.00,38.75,34.00,34.00,11000
2230,,d,20081008,0.00,35.25,30.75,35.25,20973722
2230,,d,20081007,0.00,32.25,32.25,32.25,12345
2230,,d,20081006,0.00,32.25,32.25,32.25,1000
2230,,d,20081005,0.00,29.50,27.00,29.50,95382
2230,,d,20081004,0.00,29.00,27.00,27.00,86788
2230,,d,20080929,0.00,29.25,29.25,29.25,1117355
2230,,d,20080928,0.00,39.25,32.25,32.25,6574222
2230,,d,20080927,0.00,35.75,29.25,35.75,1611000
2230,,d,20080926,0.00,32.50,27.00,32.50,8132652
2230,,d,20080925,0.00,36.25,29.75,29.75,566204
2230,,d,20080924,0.00,33.00,27.00,33.00,750896
2230,,d,20080923,0.00,30.00,27.00,30.00,716231
2230,,d,20080922,0.00,30.00,28.50,30.00,635813
2230,,d,20080921,0.00,34.00,28.00,31.50,4363378
2230,,d,20080920,0.00,37.25,31.00,31.00,1072279
2230,,d,20080919,0.00,36.50,30.00,34.00,4947932
2230,,d,20080918,0.00,34.00,28.00,33.25,1284631
2230,,d,20080917,0.00,31.25,26.50,31.00,2059177
2230,,d,20080916,0.00,28.50,23.50,28.50,5286358
2230,,d,20080915,0.00,26.00,26.00,26.00,390000
2230,,d,20080914,0.00,28.75,23.75,24.50,28053629
2230,,d,20080913,0.00,31.25,26.25,26.25,7007000
2230,,d,20080912,0.00,28.50,26.25,28.50,3621429
2230,,d,20080911,0.00,31.00,26.00,26.00,25214
2230,,d,20080910,0.00,28.20,28.05,28.20,4024785
2230,,d,20080909,0.00,34.00,31.10,31.15,6032730
2230,,d,20080908,0.00,34.50,34.50,34.50,2669681
2230,,d,20080827,0.00,38.10,38.10,38.10,209003
2230,,d,20080826,0.00,42.30,42.30,42.30,364431
2230,,d,20080825,0.00,47.00,39.00,47.00,3869538
2230,,d,20080824,0.00,43.30,43.30,43.30,1087
2230,,d,20080823,0.00,43.30,43.30,43.30,2000
2230,,d,20080822,0.00,39.40,33.00,39.40,23092636
2230,,d,20080821,0.00,35.85,30.20,35.85,146845128
2230,,d,20080820,0.00,39.80,32.60,32.60,22279500
2230,,d,20080819,0.00,36.20,30.00,36.20,8799526
2230,,d,20080818,0.00,36.00,32.95,32.95,22356847
2230,,d,20080817,0.00,37.00,30.60,36.60,7956558
2230,,d,20080816,0.00,34.00,29.70,34.00,14920332
2230,,d,20080815,0.00,34.65,28.35,33.00,6916000
2230,,d,20080814,0.00,38.50,31.50,31.50,924097
2230,,d,20080813,0.00,35.00,32.40,35.00,10174988
2230,,d,20080812,0.00,36.00,36.00,36.00,1998
2230,,d,20080811,0.00,36.15,33.00,36.15,1103001
2230,,d,20080810,0.00,40.15,40.15,40.15,1000
2230,,d,20080809,0.00,33.25,32.85,32.85,5768278
2230,,d,20080807,0.00,36.50,36.50,36.50,900
2230,,d,20080803,0.00,34.00,33.25,33.25,7000000
2230,,d,20080802,0.00,36.75,33.50,36.75,7893442
2230,,d,20080801,0.00,37.00,34.75,37.00,5834505
2230,,d,20080730,0.00,38.50,32.25,38.50,43844597
2230,,d,20080729,0.00,36.50,31.00,35.00,865000
2230,,d,20080728,0.00,34.25,32.50,34.25,3302000
2230,,d,20080727,0.00,38.00,31.50,36.00,9189295
2230,,d,20080726,0.00,34.75,34.75,34.75,1000
2230,,d,20080714,0.00,34.00,32.50,34.00,2494651
2230,,d,20080713,0.00,36.00,30.75,36.00,9691115
2230,,d,20080712,0.00,35.75,30.00,34.00,27130072
2230,,d,20080711,0.00,35.75,29.25,33.00,143499594
2230,,d,20080709,0.00,33.00,32.50,32.50,1662828
2230,,d,20080708,0.00,38.00,33.75,36.00,18040650
2230,,d,20080707,0.00,44.75,37.50,37.50,43902130
2230,,d,20080706,0.00,42.75,41.50,41.50,9876352
2230,,d,20080705,0.00,48.00,39.50,46.00,19174135
2230,,d,20080704,0.00,53.25,43.75,43.75,46970553
2230,,d,20080703,0.00,48.50,40.00,48.50,44178417
2230,,d,20080702,0.00,44.25,44.25,44.25,168589
2230,,d,20080701,0.00,40.25,40.25,40.25,16674795
2230,,d,20080630,0.00,36.75,36.75,36.75,406500
2230,,d,20080629,0.00,33.50,33.50,33.50,2545085
2230,,d,20080628,0.00,30.50,27.00,30.50,42343503
2230,,d,20080627,0.00,27.75,27.75,27.75,600000
2230,,d,20080626,0.00,25.25,25.25,25.25,962
2230,,d,20080625,0.00,27.75,23.00,23.00,2341781
2230,,d,20080624,0.00,25.25,24.00,25.25,15571143
2230,,d,20080623,0.00,27.50,22.50,23.00,42453621
2230,,d,20080622,0.00,29.50,24.75,25.00,18605416
2230,,d,20080621,0.00,33.00,27.00,27.00,28234767
2230,,d,20080620,0.00,32.75,28.00,30.00,2632224
2230,,d,20080619,0.00,31.00,31.00,31.00,31000
2230,,d,20080618,0.00,34.25,34.25,34.25,1635000
2230,,d,20080617,0.00,38.00,31.50,38.00,1647100
2230,,d,20080616,0.00,35.00,29.75,35.00,276000
2230,,d,20080615,0.00,33.00,29.00,33.00,873737
2230,,d,20080614,0.00,37.50,31.00,31.00,145700
2230,,d,20080613,0.00,34.25,28.50,34.25,466000
2230,,d,20080612,0.00,31.25,29.25,31.25,3463333
2230,,d,20080611,0.00,34.50,28.50,28.50,5123376
2230,,d,20080610,0.00,38.00,31.50,31.50,6844775
2230,,d,20080609,0.00,34.75,28.75,34.75,2843461
2230,,d,20080607,0.00,31.75,31.00,31.75,24642
2230,,d,20080606,0.00,29.25,24.50,29.00,2298186
2230,,d,20080605,0.00,32.00,26.75,26.75,7669381
2230,,d,20080604,0.00,29.50,27.00,29.50,3000
2230,,d,20080603,0.00,29.50,28.50,29.50,1037700
2230,,d,20080601,0.00,27.00,27.00,27.00,1000
2230,,d,20080531,0.00,24.75,23.25,24.75,703000
2230,,d,20080530,0.00,27.50,22.50,22.50,1911302
2230,,d,20080529,0.00,25.25,23.00,25.00,404916
2230,,d,20080528,0.00,23.00,22.00,23.00,27876
2230,,d,20080527,0.00,22.50,22.50,22.50,20000
2230,,d,20080526,0.00,24.75,22.00,24.75,110820
2230,,d,20080525,0.00,27.50,22.50,22.50,973831
2230,,d,20080524,0.00,28.50,25.00,25.00,114121
2230,,d,20080523,0.00,30.00,26.00,26.00,51940
2230,,d,20080522,0.00,29.00,26.00,27.50,22403
2230,,d,20080521,0.00,27.00,27.00,27.00,6000
2230,,d,20080520,0.00,28.75,27.50,27.75,40000
2230,,d,20080519,0.00,29.00,26.75,29.00,224375
2230,,d,20080518,0.00,27.00,24.50,26.50,11347
2230,,d,20080516,0.00,28.00,27.00,27.00,403845
2230,,d,20080515,0.00,28.00,25.25,28.00,161755
2230,,d,20080514,0.00,28.00,26.00,28.00,53285
2230,,d,20080513,0.00,27.00,26.00,26.00,31582
2230,,d,20080512,0.00,27.00,27.00,27.00,1000
2230,,d,20080511,0.00,29.00,26.00,26.00,8000
2230,,d,20080510,0.00,26.50,24.25,26.50,41555
2230,,d,20080509,0.00,27.00,26.75,26.75,355388
2230,,d,20080508,0.00,29.50,24.50,29.50,398888
2230,,d,20080505,0.00,27.00,25.00,27.00,180872
2230,,d,20080502,0.00,26.25,25.00,25.50,131152
2230,,d,20080501,0.00,27.50,25.00,27.50,1188879
2230,,d,20080430,0.00,28.00,25.00,25.00,44072
2230,,d,20080429,0.00,28.00,26.00,27.75,472135
2230,,d,20080428,0.00,28.75,24.50,28.75,618850
2230,,d,20080427,0.00,28.25,24.25,27.00,589530
2230,,d,20080426,0.00,26.75,26.25,26.75,111186
2230,,d,20080424,0.00,31.00,25.75,29.00,5258156
2230,,d,20080423,0.00,28.50,23.50,28.50,1176320
2230,,d,20080422,0.00,26.00,23.00,26.00,527243
2230,,d,20080421,0.00,25.25,22.50,25.25,684534
2230,,d,20080420,0.00,26.25,22.00,23.00,888415
2230,,d,20080419,0.00,25.00,22.00,24.00,2025356
2230,,d,20080418,0.00,26.00,24.25,24.25,1144733
2230,,d,20080417,0.00,28.00,25.25,26.50,6762913
2230,,d,20080416,0.00,29.00,26.25,28.00,373794
2230,,d,20080415,0.00,29.00,26.50,29.00,7156265
2230,,d,20080414,0.00,29.25,24.50,29.25,10674423
2230,,d,20080413,0.00,28.00,26.00,27.00,345817
2230,,d,20080412,0.00,28.00,25.00,28.00,862885
2230,,d,20080411,0.00,30.75,26.25,27.50,656067
2230,,d,20080410,0.00,29.75,26.25,28.75,2634678
2230,,d,20080409,0.00,32.00,29.00,29.00,715003
2230,,d,20080408,0.00,32.00,32.00,32.00,46877
2230,,d,20080407,0.00,32.75,29.75,32.00,491874
2230,,d,20080406,0.00,33.00,33.00,33.00,129750
2230,,d,20080405,0.00,36.50,36.50,36.50,231950
2230,,d,20080404,0.00,49.50,40.50,40.50,66939
2230,,d,20080403,0.00,48.00,45.00,45.00,29208
2230,,d,20080402,0.00,49.75,49.75,49.75,91315
2230,,d,20080401,0.00,55.25,55.25,55.25,10500
2230,,d,20080331,0.00,60.25,60.25,61.25,6
2230,,d,20080330,0.00,61.25,61.25,61.25,84300
2230,,d,20080329,0.00,81.25,68.00,68.00,6615
2230,,d,20080328,0.00,74.00,74.00,74.00,50000
2230,,d,20080327,0.00,82.00,82.00,82.00,58788
2230,,d,20080326,0.00,101.00,91.00,91.00,93193
2230,,d,20080325,0.00,101.00,83.50,101.00,223976
2230,,d,20080324,0.00,93.00,85.00,92.75,295797
2230,,d,20080323,0.00,104.00,93.75,93.75,830182
2230,,d,20080318,0.00,110.00,90.00,104.00,1575512
2230,,d,20080317,0.00,100.00,88.25,100.00,1056779
2230,,d,20080316,0.00,100.00,90.00,98.00,809458
2230,,d,20080315,0.00,112.00,100.00,100.00,118732
2230,,d,20080314,0.00,102.00,95.00,102.00,190050
2230,,d,20080313,0.00,92.75,76.25,92.75,552765
2230,,d,20080312,0.00,84.50,70.00,84.50,1059726
2230,,d,20080310,0.00,101.00,94.00,101.00,238267
2230,,d,20080301,0.00,92.00,92.00,92.00,82000
2230,,d,20080229,0.00,84.50,82.00,84.50,559650
2230,,d,20080227,0.00,77.00,73.00,77.00,937434
2230,,d,20080226,0.00,72.00,66.00,70.00,522401
2230,,d,20080225,0.00,69.25,56.75,66.00,738466
2230,,d,20080224,0.00,63.00,54.00,63.00,370855
2230,,d,20080223,0.00,64.00,60.00,60.00,48751
2230,,d,20080222,0.00,66.50,60.50,66.50,115000
2230,,d,20080221,0.00,69.75,67.00,67.00,891000
2230,,d,20080220,0.00,74.00,65.00,74.00,9957
2230,,d,20080219,0.00,68.00,68.00,68.00,3002
2230,,d,20080218,0.00,75.00,70.00,70.00,34053
2230,,d,20080217,0.00,75.00,70.00,75.00,400
2230,,d,20080216,0.00,80.25,65.75,70.00,287214
2230,,d,20080215,0.00,73.00,70.00,73.00,118666
2230,,d,20080214,0.00,73.00,60.00,70.00,1245139
2230,,d,20080212,0.00,66.50,54.50,66.50,335003
2230,,d,20080211,0.00,61.25,53.75,60.50,859255
2230,,d,20080210,0.00,55.75,46.00,55.75,744821
2230,,d,20080209,0.00,50.75,41.75,50.75,964944
2230,,d,20080208,0.00,46.25,44.00,46.25,73827
2230,,d,20080207,0.00,42.25,35.75,42.25,501515
2230,,d,20080206,0.00,43.00,38.50,38.50,183053
2230,,d,20080205,0.00,39.50,38.50,39.25,11000
2230,,d,20080204,0.00,48.00,41.50,42.00,28437
2240,,d,20120204,0.00,0.00,0.00,0.00,0
2240,,d,20120203,0.00,0.00,0.00,0.00,0
2240,,d,20120202,59.75,64.00,54.00,60.00,1161944
2240,,d,20120201,60.50,61.00,54.75,59.75,948910
2240,,d,20120131,66.25,70.50,59.75,60.50,645838
2240,,d,20120130,61.25,66.00,55.25,66.00,1005113
2240,,d,20120129,56.75,61.25,51.25,61.25,2722162
2240,,d,20120128,60.75,66.25,54.50,56.75,715655
2240,,d,20120127,56.00,60.25,50.75,60.25,453905
2240,,d,20120126,51.00,56.00,46.00,56.00,1758459
2240,,d,20120125,49.00,51.00,44.10,51.00,1309236
2240,,d,20120124,42.40,49.00,41.00,49.00,965357
2240,,d,20120123,45.20,45.40,41.80,45.40,1392830
2240,,d,20120122,44.50,46.30,39.00,46.30,342154
2240,,d,20120121,0.00,0.00,0.00,0.00,0
2240,,d,20120120,39.70,43.10,35.50,43.10,870199
2240,,d,20120119,41.10,41.10,39.20,39.20,247443
2240,,d,20120118,44.50,49.00,41.00,41.00,2959272
2240,,d,20120117,45.50,55.50,45.50,45.50,902789
2240,,d,20120116,50.50,50.50,50.50,50.50,270000
2240,,d,20120115,37.80,46.00,37.80,46.00,2770705
2240,,d,20120114,41.90,41.90,41.90,41.90,268867
2240,,d,20120113,38.10,46.50,38.10,46.50,834781
2240,,d,20120112,42.30,42.30,42.30,42.30,49798
2240,,d,20120111,38.50,38.50,38.50,38.50,3456
2240,,d,20120110,35.00,35.00,35.00,35.00,3500
2240,,d,20120109,31.00,31.90,31.00,31.90,34224
2240,,d,20120108,29.00,29.00,29.00,29.00,571623
2240,,d,20120107,31.70,31.70,26.20,26.40,984787
2240,,d,20120106,31.90,31.90,28.90,28.90,452978
2240,,d,20120105,35.00,35.20,29.00,29.00,1884885
2240,,d,20120104,29.30,32.60,26.90,32.00,158130
2240,,d,20120103,28.50,29.70,28.50,29.70,192112
2240,,d,20120102,29.80,29.80,28.00,28.00,220803
2240,,d,20120101,28.30,30.10,26.60,27.10,1146149
2240,,d,20111231,33.40,33.40,28.40,28.40,294892
2240,,d,20111230,28.40,34.60,28.40,31.50,1167895
2240,,d,20111229,31.50,31.50,31.50,31.50,68509
2240,,d,20111228,35.00,35.00,35.00,35.00,120080
2240,,d,20111227,38.80,39.90,38.80,38.80,208571
2240,,d,20111226,43.10,43.10,43.10,43.10,3345
2240,,d,20111225,32.80,39.70,32.80,39.70,238968
2240,,d,20111224,36.40,44.10,36.40,36.40,240175
2240,,d,20111223,40.40,40.40,33.40,40.40,26496
2240,,d,20111222,37.10,37.10,37.10,37.10,2522
2240,,d,20111221,33.80,33.80,33.80,33.80,56367
2240,,d,20111220,30.80,30.80,30.80,30.80,50574
2240,,d,20111219,25.30,28.00,25.30,28.00,134201
2240,,d,20111218,25.00,25.50,25.00,25.50,245416
2240,,d,20111217,22.70,27.50,22.70,23.70,459054
2240,,d,20111216,25.00,25.00,25.00,25.00,13545
2240,,d,20111215,23.75,23.75,19.55,23.60,290131
2240,,d,20111214,21.60,21.60,21.60,21.60,50000
2240,,d,20111213,24.00,24.00,24.00,24.00,200000
2240,,d,20111212,26.40,26.40,26.40,26.40,86307
2240,,d,20111211,24.00,24.00,24.00,24.00,2452
2240,,d,20111210,26.50,26.50,26.50,26.50,150000
2240,,d,20111209,25.70,26.80,24.15,24.15,397158
2240,,d,20111208,26.00,26.00,24.40,24.40,146548
2240,,d,20111207,25.30,25.30,23.70,23.70,569610
2240,,d,20111206,25.00,25.80,23.00,23.00,557155
2240,,d,20111205,25.30,27.10,23.00,23.50,1430074
2240,,d,20111204,26.60,27.00,24.00,24.65,334484
2240,,d,20111203,25.30,25.30,25.30,25.30,2343
2240,,d,20111202,24.75,27.20,23.55,27.20,150193
2240,,d,20111201,24.80,24.80,24.80,24.80,124891
2240,,d,20111130,28.00,28.00,26.10,26.10,814551
2240,,d,20111129,24.50,29.00,24.50,29.00,1750
2240,,d,20111128,23.00,27.20,23.00,27.20,232656
2240,,d,20111127,22.85,25.80,22.85,24.85,677655
2240,,d,20111126,26.20,26.30,24.35,24.35,160678
2240,,d,20111125,25.00,27.00,22.50,27.00,31001
2240,,d,20111124,21.10,25.00,21.10,25.00,607180
2240,,d,20111123,21.90,22.80,20.00,22.80,17166
2240,,d,20111122,0.00,0.00,0.00,0.00,0
2240,,d,20111121,20.55,22.00,18.35,21.95,50836
2240,,d,20111120,19.50,20.65,19.50,20.00,30244
2240,,d,20111119,19.00,19.80,18.95,18.95,23713
2240,,d,20111118,19.45,21.00,18.95,21.00,934564
2240,,d,20111117,21.55,21.55,21.05,21.05,586493
2240,,d,20111116,21.10,21.10,21.00,21.10,715133
2240,,d,20111115,22.00,23.15,21.00,23.15,1344848
2240,,d,20111114,21.00,24.20,21.00,21.05,5745138
2240,,d,20111113,22.00,22.00,19.75,22.00,225644
2240,,d,20111112,24.30,24.30,21.85,21.85,220854
2240,,d,20111111,22.25,24.50,21.10,24.25,271465
2240,,d,20111110,22.40,22.40,21.90,22.35,1472361
2240,,d,20111109,18.45,20.40,17.00,20.40,228374
2240,,d,20111108,18.55,19.25,18.55,18.55,415508
2240,,d,20111107,17.50,19.05,17.50,17.50,1161036
2240,,d,20111106,17.35,17.35,17.35,17.35,792980
2240,,d,20111105,15.80,15.80,15.80,15.80,562910
2240,,d,20111104,12.10,14.40,12.10,14.40,316096
2240,,d,20111103,13.10,13.10,10.80,13.10,452381
2240,,d,20111102,10.00,11.95,10.00,11.95,111052
2240,,d,20111101,42.40,43.60,42.40,10.00,133272
2240,,d,20111031,46.30,46.30,46.30,46.30,33482
2240,,d,20111030,45.00,45.00,45.00,45.00,8486
2240,,d,20111029,45.20,45.20,45.20,45.20,30358
2240,,d,20111028,41.90,46.50,39.30,41.60,71212
2240,,d,20111027,41.30,48.80,41.30,42.80,208209
2240,,d,20111026,0.00,0.00,0.00,0.00,0
2240,,d,20111025,0.00,0.00,0.00,0.00,0
2240,,d,20111024,0.00,0.00,0.00,0.00,0
2240,,d,20111023,0.00,0.00,0.00,0.00,0
2240,,d,20111022,0.00,0.00,0.00,0.00,0
2240,,d,20111021,0.00,0.00,0.00,0.00,0
2240,,d,20111020,0.00,0.00,0.00,0.00,0
2240,,d,20111019,0.00,0.00,0.00,0.00,0
2240,,d,20111018,0.00,0.00,0.00,0.00,0
2240,,d,20111017,0.00,0.00,0.00,0.00,0
2240,,d,20111016,0.00,0.00,0.00,0.00,0
2240,,d,20111012,0.00,0.00,0.00,0.00,0
2240,,d,20101205,0.00,0.00,0.00,0.00,0
2240,,d,20101204,0.00,0.00,0.00,0.00,0
2240,,d,20101203,0.00,0.00,0.00,0.00,0
2240,,d,20101202,44.60,44.60,44.60,44.60,767
2240,,d,20101201,45.20,45.20,44.60,45.20,2534
2240,,d,20101123,45.90,51.25,42.40,43.50,131352
2240,,d,20101122,46.90,46.90,46.90,46.90,11177
2240,,d,20101121,49.50,49.50,49.50,49.50,440
2240,,d,20101120,0.00,0.00,0.00,0.00,0
2240,,d,20101119,0.00,0.00,0.00,0.00,0
2240,,d,20101118,0.00,0.00,0.00,0.00,0
2240,,d,20101117,0.00,0.00,0.00,0.00,0
2240,,d,20101116,0.00,0.00,0.00,0.00,0
2240,,d,20101115,0.00,0.00,0.00,0.00,0
2240,,d,20101114,0.00,0.00,0.00,0.00,0
2240,,d,20101113,0.00,0.00,0.00,0.00,0
2240,,d,20101112,46.90,50.75,46.90,49.00,31690
2240,,d,20101111,51.50,51.50,46.80,46.80,28523
2240,,d,20101110,60.00,60.00,51.50,52.00,253285
2240,,d,20101109,57.00,62.25,53.75,57.00,30108
2240,,d,20101108,52.00,57.00,49.60,57.00,60828
2240,,d,20101107,45.40,53.75,45.40,53.75,86623
2240,,d,20101106,47.70,50.00,44.70,50.00,80791
2240,,d,20101105,49.00,49.00,49.00,49.00,313
2240,,d,20101104,42.10,45.50,42.10,45.50,30764
2240,,d,20101103,0.00,0.00,0.00,0.00,0
2240,,d,20101102,40.60,41.60,40.60,41.60,28661
2240,,d,20101101,42.20,43.60,42.20,43.60,27000
2240,,d,20101031,38.90,42.10,38.90,42.10,75919
2240,,d,20101030,0.00,0.00,0.00,0.00,0
2240,,d,20101029,0.00,0.00,0.00,0.00,0
2240,,d,20101028,38.90,42.30,38.90,42.30,17819
2240,,d,20101027,42.20,42.20,42.20,42.20,13480
2240,,d,20101026,37.40,45.30,37.40,44.70,20305
2240,,d,20101025,0.00,0.00,0.00,0.00,0
2240,,d,20101024,39.10,41.20,39.10,41.20,28168
2240,,d,20101023,0.00,0.00,0.00,0.00,0
2240,,d,20101022,39.20,43.00,35.70,43.00,100149
2240,,d,20101021,41.90,45.30,37.80,39.10,101902
2240,,d,20101020,41.60,42.00,37.70,42.00,99909
2240,,d,20101019,40.90,41.70,37.20,41.70,64513
2240,,d,20101018,41.00,41.20,37.50,41.20,55747
2240,,d,20101017,39.80,41.00,39.80,41.00,7816
2240,,d,20101016,37.00,44.00,37.00,44.00,301001
2240,,d,20101015,41.00,41.00,41.00,41.00,2000
2240,,d,20101014,33.50,37.30,31.40,37.30,152722
2240,,d,20101013,31.50,35.10,29.60,34.00,80637
2240,,d,20101012,32.30,32.30,32.30,32.30,12426
2240,,d,20101011,30.90,33.00,30.90,33.00,16703
2240,,d,20101010,0.00,0.00,0.00,0.00,0
2240,,d,20101009,30.60,33.30,30.60,33.30,77159
2240,,d,20101008,30.00,35.90,30.00,30.50,43602
2240,,d,20101007,30.70,33.20,30.70,33.00,18558
2240,,d,20101006,0.00,0.00,0.00,0.00,0
2240,,d,20101005,0.00,0.00,0.00,0.00,0
2240,,d,20101004,0.00,0.00,0.00,0.00,0
2240,,d,20101003,29.60,35.70,29.60,30.40,108767
2240,,d,20101002,36.10,36.10,32.20,32.50,7998
2240,,d,20101001,37.10,40.70,34.60,35.60,47319
2240,,d,20100930,37.90,37.90,37.90,0.00,1
2240,,d,20100929,0.00,0.00,0.00,0.00,0
2240,,d,20100928,32.90,38.90,32.90,37.90,15239
2240,,d,20100927,36.30,36.50,36.30,36.30,1296
2240,,d,20100926,0.00,0.00,0.00,0.00,0
2240,,d,20100925,39.80,39.80,39.80,39.80,3155
2240,,d,20100924,46.50,46.50,43.80,44.00,10528
2240,,d,20100923,0.00,0.00,0.00,0.00,0
2240,,d,20100922,0.00,0.00,0.00,0.00,0
2240,,d,20100921,43.70,47.80,39.40,47.80,61695
2240,,d,20100920,42.80,43.70,39.20,43.70,6475
2240,,d,20100919,42.00,43.00,39.00,43.00,10963
2240,,d,20100918,42.00,42.90,38.40,42.90,11856
2240,,d,20100917,42.40,42.40,38.70,42.00,49394
2240,,d,20100916,0.00,0.00,0.00,0.00,0
2240,,d,20100915,0.00,0.00,0.00,0.00,0
2240,,d,20100914,0.00,0.00,0.00,0.00,0
2240,,d,20100913,0.00,0.00,0.00,0.00,0
2240,,d,20100912,0.00,0.00,0.00,0.00,0
2240,,d,20100911,0.00,0.00,0.00,0.00,0
2240,,d,20100910,0.00,0.00,0.00,0.00,0
2240,,d,20100909,0.00,0.00,0.00,0.00,0
2240,,d,20100908,42.40,42.50,39.20,42.50,18511
2240,,d,20100907,41.80,42.80,38.70,42.80,31966
2240,,d,20100906,42.10,42.70,38.30,42.70,34116
2240,,d,20100905,40.10,42.20,40.10,42.20,8574
2240,,d,20100904,38.00,42.60,38.00,42.60,25610
2240,,d,20100903,40.80,45.40,40.80,40.80,116794
2240,,d,20100902,0.00,0.00,0.00,0.00,0
2240,,d,20100901,43.90,44.80,42.10,44.80,22851
2240,,d,20100831,43.70,43.70,43.70,43.70,3217
2240,,d,20100830,40.20,44.90,40.20,44.90,38164
2240,,d,20100829,45.50,45.50,41.50,41.50,23959
2240,,d,20100828,48.80,48.80,44.40,44.40,30333
2240,,d,20100827,46.60,49.00,46.60,49.00,4918
2240,,d,20100826,50.00,50.00,47.80,49.80,12258
2240,,d,20100825,0.00,0.00,0.00,0.00,0
2240,,d,20100824,49.00,50.75,44.10,50.75,22995
2240,,d,20100823,45.70,48.80,43.10,48.80,38443
2240,,d,20100822,40.60,45.70,40.60,45.70,204542
2240,,d,20100821,42.90,44.60,42.90,44.30,10487
2240,,d,20100820,47.50,47.50,47.50,47.50,123456
2240,,d,20100819,0.00,0.00,0.00,0.00,0
2240,,d,20100818,0.00,0.00,0.00,0.00,0
2240,,d,20100817,0.00,0.00,0.00,0.00,0
2240,,d,20100816,49.30,49.30,49.30,49.30,11652
2240,,d,20100815,0.00,0.00,0.00,0.00,0
2240,,d,20100814,45.50,45.50,45.50,45.50,83730
2240,,d,20100813,43.30,43.30,43.10,43.10,27833
2240,,d,20100812,0.00,0.00,0.00,42.60,0
2240,,d,20100811,42.50,42.60,42.50,42.60,83381
2240,,d,20100810,0.00,0.00,0.00,45.90,0
2240,,d,20100809,50.25,55.25,45.90,45.90,23980
2240,,d,20100808,0.00,0.00,0.00,50.75,0
2240,,d,20100807,0.00,0.00,0.00,50.75,0
2240,,d,20100806,46.80,51.25,42.80,50.75,54042
2240,,d,20100805,46.70,46.80,46.70,46.80,1000
2240,,d,20100804,52.75,55.25,46.60,46.60,116975
2240,,d,20100803,54.00,60.75,50.25,51.00,350394
2240,,d,20100802,0.00,0.00,0.00,55.75,0
2240,,d,20100801,53.25,83.50,46.00,55.75,231097
2240,,d,20100731,47.50,51.00,45.80,51.00,20548
2240,,d,20100730,48.10,50.50,44.90,50.50,31054
2240,,d,20100729,47.00,49.40,42.50,49.40,49060
2240,,d,20100728,44.00,47.10,39.70,47.10,59402
2240,,d,20100727,47.00,49.20,40.50,44.00,44658
2240,,d,20100726,42.50,45.00,42.40,44.90,27061
2240,,d,20100725,38.80,42.60,38.00,42.60,47216
2240,,d,20100724,38.30,41.90,35.90,41.10,74500
2240,,d,20100723,35.20,41.00,35.20,38.20,252693
2240,,d,20100722,37.00,45.20,37.00,38.60,201104
2240,,d,20100721,45.00,47.10,40.80,41.10,3318388
2240,,d,20100720,45.10,45.20,40.60,45.10,44455
2240,,d,20100719,44.40,45.10,40.30,45.10,60848
2240,,d,20100718,0.00,0.00,0.00,41.80,0
2240,,d,20100717,38.00,41.90,36.80,41.80,55182
2240,,d,20100716,39.00,42.00,36.00,38.10,268467
2240,,d,20100715,40.40,40.40,35.00,38.40,460731
2240,,d,20100714,44.00,44.00,37.90,37.90,38631
2240,,d,20100713,40.70,46.00,40.70,40.90,195932
2240,,d,20100712,41.80,45.40,39.00,45.20,22629
2240,,d,20100711,39.00,41.80,35.40,41.80,18358
2240,,d,20100710,34.80,38.80,34.80,38.80,31217
2240,,d,20100709,38.80,42.00,34.90,35.30,38898
2240,,d,20100708,45.10,45.10,37.80,38.60,302727
2240,,d,20100707,39.10,45.90,38.50,41.70,67965
2240,,d,20100706,42.20,42.30,39.70,42.30,78157
2240,,d,20100705,44.00,44.00,44.00,44.00,349
2240,,d,20100704,38.00,41.70,34.80,41.70,114962
2240,,d,20100703,35.50,38.60,35.50,38.00,74088
2240,,d,20100702,35.40,40.70,33.70,35.40,4576985
2240,,d,20100701,36.10,37.30,36.10,37.30,1338438
2240,,d,20100630,39.60,39.80,39.60,39.80,588549
2240,,d,20100629,42.50,43.30,42.50,43.30,1387357
2240,,d,20100628,47.50,47.50,46.60,46.60,884771
2240,,d,20100627,41.90,45.70,41.90,44.00,2113711
2240,,d,20100626,41.80,41.80,41.80,41.80,278572
2240,,d,20100624,43.00,43.00,42.10,42.10,1436601
2240,,d,20100623,36.00,42.50,35.50,39.70,4701636
2240,,d,20100622,42.00,45.00,37.90,39.30,4046193
2240,,d,20100621,35.60,42.00,35.60,42.00,3928805
2240,,d,20100620,36.60,39.50,36.60,39.20,1460564
2240,,d,20100619,38.10,40.30,38.10,40.30,230001
2240,,d,20100618,37.30,37.30,37.30,37.30,10000
2240,,d,20100617,35.70,35.70,35.70,35.70,480343
2240,,d,20100616,36.40,38.20,36.40,36.40,899329
2240,,d,20100615,44.60,48.10,40.00,40.20,3534672
2240,,d,20100614,50.75,52.00,43.50,43.90,2308193
2240,,d,20100613,40.00,48.00,40.00,48.00,835067
2240,,d,20100612,45.70,50.75,41.90,44.10,629225
2240,,d,20100611,46.30,46.30,46.30,46.30,98633
2240,,d,20100610,38.10,45.70,38.10,45.20,411628
2240,,d,20100531,41.90,41.90,41.90,41.90,35019
2240,,d,20100530,42.80,43.80,38.10,41.90,178527
2240,,d,20100528,38.50,42.00,38.50,42.00,23413
2240,,d,20100527,38.60,40.00,38.40,38.40,12606
2240,,d,20100526,38.40,38.40,38.40,38.40,33335
2240,,d,20100524,39.70,39.80,39.70,39.80,31358
2240,,d,20100522,45.50,45.90,41.30,43.90,311453
2240,,d,20100521,44.20,45.70,44.20,45.60,33910
2240,,d,20100519,48.50,48.50,46.60,47.40,34467
2240,,d,20100518,48.50,48.50,48.50,48.50,50396
2240,,d,20100517,47.40,49.30,47.40,49.20,29922
2240,,d,20100515,60.50,60.50,50.75,50.75,72090
2240,,d,20100514,55.25,55.25,53.00,55.00,155036
2240,,d,20100512,56.75,57.25,56.75,57.25,16426
2240,,d,20100511,55.00,59.25,55.00,59.25,50359
2240,,d,20100508,59.50,59.50,55.00,55.00,25106
2240,,d,20100506,55.50,60.00,55.50,60.00,77037
2240,,d,20100504,61.00,61.00,61.00,61.00,51272
2240,,d,20100503,68.00,68.00,67.25,67.25,23943
2240,,d,20100502,65.50,65.50,65.25,65.25,20384
2240,,d,20100501,61.50,61.50,61.50,61.50,121026
2240,,d,20100430,59.50,59.50,59.50,59.50,120334
2240,,d,20100428,56.25,56.25,56.25,56.25,9254
2240,,d,20100427,58.00,58.00,57.25,57.25,124762
2240,,d,20100425,60.50,60.50,54.75,55.25,39501
2240,,d,20100424,71.50,72.00,59.00,60.00,256701
2240,,d,20100423,65.50,65.50,65.50,65.50,15760
2240,,d,20100422,60.50,64.75,60.50,64.75,224416
2240,,d,20100421,57.50,59.25,57.50,59.25,133077
2240,,d,20100420,59.25,60.50,59.25,60.50,141169
2240,,d,20100419,68.00,68.00,63.25,63.25,186850
2240,,d,20100418,62.00,62.00,62.00,62.00,366583
2240,,d,20100417,64.00,66.75,59.00,61.50,19169
2240,,d,20100416,62.50,64.50,62.50,64.50,81518
2240,,d,20100415,67.00,78.75,65.50,68.00,429205
2240,,d,20100414,70.75,72.00,70.75,72.00,106835
2240,,d,20100413,85.75,85.75,76.25,76.25,272573
2240,,d,20100412,81.25,89.50,80.25,83.50,302699
2240,,d,20100411,93.75,93.75,84.75,88.00,243072
2240,,d,20100410,93.25,93.25,93.25,93.25,226998
2240,,d,20100409,105.00,111.25,94.00,94.00,305384
2240,,d,20100408,90.25,101.75,90.25,101.75,224940
2240,,d,20100407,92.75,92.75,92.75,92.75,130348
2240,,d,20100406,89.75,95.00,89.75,93.00,236139
2240,,d,20100404,83.00,91.25,83.00,89.75,58271
2240,,d,20100403,83.75,83.75,83.00,83.00,59281
2240,,d,20100402,73.00,77.00,73.00,76.50,238493
2240,,d,20100401,71.00,71.00,70.75,70.75,171180
2240,,d,20100331,58.75,71.50,58.75,69.00,39497
2240,,d,20100330,63.25,67.00,61.50,65.00,172475
2240,,d,20100329,65.75,72.25,60.00,61.00,210428
2240,,d,20100328,64.75,72.00,59.00,65.75,85467
2240,,d,20100327,65.00,65.50,58.25,65.50,373023
2240,,d,20100326,70.25,70.25,64.50,64.50,439704
2240,,d,20100325,65.00,69.75,65.00,69.75,395311
2240,,d,20100324,60.00,66.00,54.50,65.00,578657
2240,,d,20100323,60.00,60.00,60.00,60.00,15000
2240,,d,20100322,55.50,55.50,46.50,55.50,27330
2240,,d,20100321,46.30,50.50,46.00,50.50,58341
2240,,d,20100320,48.20,48.20,39.70,46.10,395538
2240,,d,20100319,37.50,44.00,36.60,44.00,215621
2240,,d,20100315,37.30,43.70,37.30,40.00,27020
2240,,d,20100314,38.10,42.00,37.90,39.80,320000
2240,,d,20100313,42.00,42.00,42.00,42.00,2000
2240,,d,20100311,38.20,42.20,38.20,42.00,30976
2240,,d,20100310,38.20,46.20,38.20,42.10,32215
2240,,d,20100309,37.90,45.90,37.90,42.20,23890
2240,,d,20100308,40.00,46.30,40.00,42.10,52549
2240,,d,20100307,42.20,46.20,37.90,42.10,56579
2240,,d,20100306,42.10,46.20,42.00,42.00,64049
2240,,d,20100305,42.00,42.20,42.00,42.00,2675
2240,,d,20100304,46.20,46.80,46.20,46.40,3202
2240,,d,20100303,53.75,53.75,49.20,51.00,31303
2240,,d,20100302,59.00,59.00,53.75,53.75,25539
2240,,d,20100301,56.50,60.00,56.50,59.00,4454
2240,,d,20100228,64.00,64.00,58.25,62.00,13448
2240,,d,20100227,76.50,76.50,64.00,64.00,736
2240,,d,20100226,65.25,70.00,65.25,69.75,7974
2240,,d,20100224,71.50,71.50,62.25,71.00,4268
2240,,d,20100223,61.75,68.00,57.00,65.00,203981
2240,,d,20100222,56.75,62.00,51.25,62.00,445093
2240,,d,20100221,56.75,56.75,56.75,56.75,4837
2240,,d,20100220,61.75,62.75,61.75,62.50,4629
2240,,d,20100219,67.25,70.00,65.25,68.25,82443
2240,,d,20100218,70.25,72.00,60.00,72.00,579951
2240,,d,20100217,61.00,65.75,61.00,65.50,262011
2240,,d,20100216,58.50,62.25,58.50,60.75,150574
2240,,d,20100215,57.25,62.50,51.75,57.00,616639
2240,,d,20100214,55.50,59.50,55.50,57.00,221177
2240,,d,20100213,56.00,61.25,50.50,55.00,727807
2240,,d,20100212,64.75,64.75,53.50,55.75,485235
2240,,d,20100211,59.00,59.00,59.00,59.00,18394
2240,,d,20100210,58.50,58.50,54.25,54.25,74682
2240,,d,20100206,0.00,0.00,0.00,53.25,0
2240,,d,20100107,0.00,0.00,0.00,53.25,0
2240,,d,20100106,0.00,53.25,53.00,53.25,35196
2240,,d,20100105,0.00,52.75,52.75,52.75,3121
2240,,d,20100104,0.00,0.00,0.00,52.75,0
2240,,d,20100103,0.00,52.75,52.75,52.75,1900
2240,,d,20100102,0.00,52.50,51.50,52.50,85727
2240,,d,20100101,0.00,52.25,50.75,51.25,26225
2240,,d,20091231,0.00,50.75,50.25,50.25,40339
2240,,d,20091230,0.00,50.00,49.40,49.80,2551
2240,,d,20091229,0.00,49.30,49.30,49.30,2000
2240,,d,20091228,0.00,49.20,49.20,49.20,2000
2240,,d,20091227,0.00,49.00,49.00,49.00,1000
2240,,d,20091226,0.00,48.80,48.30,48.80,25340
2240,,d,20091225,0.00,48.90,48.30,48.30,344540
2240,,d,20091224,0.00,50.00,50.00,50.00,1000
2240,,d,20091223,0.00,50.00,49.00,50.00,57307
2240,,d,20091222,0.00,49.00,49.00,49.00,1000
2240,,d,20091221,0.00,0.00,0.00,48.60,0
2240,,d,20091220,0.00,54.00,48.60,48.60,7558
2240,,d,20091219,0.00,59.00,54.00,54.00,25277
2240,,d,20091218,0.00,65.00,59.00,60.00,18282
2240,,d,20091217,0.00,71.00,59.50,65.50,3633
2240,,d,20091216,0.00,64.75,64.75,64.75,9592
2240,,d,20091215,0.00,71.75,71.75,71.75,9501
2240,,d,20091214,0.00,80.00,75.75,79.50,4987
2240,,d,20091213,0.00,82.50,79.50,82.50,5204
2240,,d,20091212,0.00,84.00,81.25,84.00,15228
2240,,d,20091211,0.00,94.50,85.75,85.75,6867
2240,,d,20091210,0.00,92.75,83.00,88.25,3337
2240,,d,20091209,0.00,86.50,74.50,84.50,11452
2240,,d,20091208,0.00,79.50,77.00,79.25,874
2240,,d,20091207,0.00,77.00,71.00,73.75,6861
2240,,d,20091206,0.00,70.00,70.00,70.00,1524
2240,,d,20091205,0.00,70.00,70.00,70.00,1258
2240,,d,20091204,0.00,70.00,70.00,70.00,1011
2240,,d,20091203,0.00,70.00,70.00,70.00,1630
2240,,d,20091202,0.00,70.00,70.00,70.00,1107
2240,,d,20091201,0.00,70.00,63.00,70.00,6786
2240,,d,20091130,0.00,70.00,70.00,70.00,733
2240,,d,20091129,0.00,70.00,70.00,70.00,477
2240,,d,20091128,0.00,70.00,70.00,70.00,956
2240,,d,20091127,0.00,0.00,0.00,70.00,0
2240,,d,20091126,0.00,0.00,0.00,70.00,0
2240,,d,20091125,0.00,0.00,0.00,70.00,0
2240,,d,20091124,0.00,70.00,70.00,70.00,757
2240,,d,20091123,0.00,70.00,70.00,70.00,3268
2240,,d,20091122,0.00,70.00,70.00,70.00,2403
2240,,d,20091121,0.00,70.00,70.00,70.00,875
2240,,d,20091120,0.00,70.00,70.00,70.00,8586
2240,,d,20091119,0.00,0.00,0.00,70.00,0
2240,,d,20091118,0.00,70.00,70.00,70.00,6074
2240,,d,20091116,0.00,70.00,70.00,70.00,6266
2240,,d,20091115,0.00,70.00,70.00,70.00,4256
2240,,d,20091114,0.00,70.00,70.00,70.00,5774
2240,,d,20091113,0.00,0.00,0.00,70.00,0
2240,,d,20091112,0.00,70.00,70.00,70.00,5542
2240,,d,20091111,0.00,70.00,70.00,70.00,2993
2240,,d,20091110,0.00,70.00,70.00,70.00,1726
2240,,d,20091109,0.00,70.00,70.00,70.00,5000
2240,,d,20091108,0.00,65.00,65.00,65.00,764
2240,,d,20091107,0.00,65.00,65.00,65.00,2345
2240,,d,20091106,0.00,65.00,65.00,65.00,1923
2240,,d,20091105,0.00,0.00,0.00,65.00,0
2240,,d,20091104,0.00,65.00,65.00,65.00,182
2240,,d,20091103,0.00,65.00,65.00,65.00,7022
2240,,d,20091102,0.00,65.00,65.00,65.00,1992
2240,,d,20091101,0.00,65.00,65.00,65.00,713
2240,,d,20091031,0.00,65.00,65.00,65.00,9040
2240,,d,20091030,0.00,65.00,65.00,65.00,5600
2240,,d,20091029,0.00,65.00,65.00,65.00,6386
2240,,d,20091028,0.00,65.00,65.00,65.00,1830
2240,,d,20091027,0.00,65.00,65.00,65.00,6887
2240,,d,20091026,0.00,0.00,0.00,65.00,0
2240,,d,20091025,0.00,0.00,0.00,65.00,0
2240,,d,20091024,0.00,65.00,65.00,65.00,199682
2240,,d,20091023,0.00,65.00,65.00,65.00,15292
2240,,d,20091022,0.00,65.00,65.00,65.00,5414
2240,,d,20091021,0.00,65.00,65.00,65.00,36181
2240,,d,20091020,0.00,0.00,0.00,65.00,0
2240,,d,20091019,0.00,65.00,65.00,65.00,10481
2240,,d,20091018,0.00,0.00,0.00,65.00,0
2240,,d,20091017,0.00,65.00,65.00,65.00,714
2240,,d,20091016,0.00,0.00,0.00,65.00,0
2240,,d,20091015,0.00,0.00,0.00,65.00,0
2240,,d,20091014,0.00,0.00,0.00,65.00,0
2240,,d,20091013,0.00,0.00,0.00,65.00,0
2240,,d,20091012,0.00,0.00,0.00,65.00,0
2240,,d,20091011,0.00,0.00,0.00,65.00,0
2240,,d,20091010,0.00,0.00,0.00,65.00,0
2240,,d,20091009,0.00,0.00,0.00,65.00,0
2240,,d,20090501,0.00,0.00,0.00,65.00,0
2240,,d,20090424,0.00,65.00,65.00,65.00,3012
2240,,d,20090423,0.00,65.00,65.00,65.00,936
2240,,d,20090422,0.00,65.00,65.00,65.00,7483
2240,,d,20090421,0.00,65.00,65.00,65.00,8161
2240,,d,20090420,0.00,65.00,65.00,65.00,2112
2240,,d,20090419,0.00,65.00,65.00,65.00,2286
2240,,d,20090418,0.00,65.00,65.00,65.00,2257
2240,,d,20090416,0.00,65.00,65.00,65.00,720
2240,,d,20090404,0.00,65.00,65.00,65.00,3260
2240,,d,20090403,0.00,71.00,65.00,65.00,14769
2240,,d,20090402,0.00,72.00,71.00,72.00,1787
2240,,d,20090401,0.00,72.00,65.00,72.00,8732
2240,,d,20090330,0.00,72.00,61.00,72.00,1841
2240,,d,20090329,0.00,66.00,61.00,66.00,13775
2240,,d,20090328,0.00,66.00,60.00,66.00,25954
2240,,d,20090327,0.00,66.00,60.00,66.00,18142
2240,,d,20090326,0.00,66.00,60.00,66.00,16491
2240,,d,20090325,0.00,70.00,59.50,66.00,112128
2240,,d,20090323,0.00,66.00,66.00,66.00,852
2240,,d,20090320,0.00,66.00,66.00,66.00,4064
2240,,d,20090319,0.00,66.00,66.00,66.00,7625
2240,,d,20090318,0.00,66.00,66.00,66.00,4083
2240,,d,20090317,0.00,74.00,66.75,66.75,76812
2240,,d,20090316,0.00,81.00,74.00,74.00,21790
2240,,d,20090315,0.00,81.00,81.00,81.00,2472
2240,,d,20090314,0.00,81.00,81.00,81.00,1862
2240,,d,20090313,0.00,81.00,81.00,81.00,2181
2240,,d,20090312,0.00,81.00,81.00,81.00,553
2240,,d,20090311,0.00,81.00,81.00,81.00,927
2240,,d,20090309,0.00,86.00,80.00,81.00,7009
2240,,d,20090308,0.00,88.00,80.00,88.00,154579
2240,,d,20090307,0.00,88.00,80.00,88.00,35313
2240,,d,20090305,0.00,88.00,88.00,88.00,222
2240,,d,20090304,0.00,80.00,73.00,80.00,4512
2240,,d,20090303,0.00,73.00,72.00,73.00,28746
2240,,d,20090302,0.00,73.00,64.00,73.00,217516
2240,,d,20090301,0.00,68.00,61.25,67.00,122893
2240,,d,20090228,0.00,68.00,68.00,68.00,3639
2240,,d,20090227,0.00,68.00,68.00,68.00,4984
2240,,d,20090226,0.00,68.00,68.00,68.00,771
2240,,d,20090225,0.00,68.00,68.00,68.00,4184
2240,,d,20090224,0.00,68.00,67.00,68.00,2202
2240,,d,20090223,0.00,67.00,67.00,67.00,2211
2240,,d,20090222,0.00,67.00,67.00,67.00,2226
2240,,d,20090221,0.00,67.00,67.00,67.00,407
2240,,d,20090220,0.00,67.00,66.00,67.00,2267
2240,,d,20090219,0.00,74.00,67.50,67.50,100000
2240,,d,20090218,0.00,75.00,75.00,75.00,2295
2240,,d,20090217,0.00,84.00,75.75,75.75,33954
2240,,d,20090216,0.00,84.00,75.75,84.00,20970
2240,,d,20090215,0.00,85.00,84.00,84.00,4319
2240,,d,20090214,0.00,84.00,84.00,84.00,65668
2240,,d,20090213,0.00,84.00,74.75,84.00,122472
2240,,d,20090206,0.00,83.00,83.00,83.00,1312
2240,,d,20090205,0.00,83.50,83.50,83.50,5823
2240,,d,20090204,0.00,76.00,69.00,76.00,20572
2240,,d,20090202,0.00,69.25,63.00,69.25,160839
2240,,d,20090201,0.00,63.00,63.00,63.00,4248
2240,,d,20090130,0.00,63.00,63.00,63.00,2611
2240,,d,20090128,0.00,63.00,63.00,63.00,17105
2240,,d,20090126,0.00,63.00,63.00,63.00,60961
2240,,d,20090125,0.00,69.00,63.00,63.00,91949
2240,,d,20090124,0.00,63.00,63.00,63.00,30781
2240,,d,20090123,0.00,63.00,63.00,63.00,8665
2240,,d,20090119,0.00,63.00,63.00,63.00,44444
2240,,d,20090118,0.00,63.00,63.00,63.00,26035
2240,,d,20090117,0.00,64.00,63.00,63.00,44059
2240,,d,20090116,0.00,63.00,59.00,63.00,378280
2240,,d,20090111,0.00,60.00,57.00,57.50,192046
2240,,d,20090110,0.00,58.00,56.00,57.00,201082
2240,,d,20090109,0.00,57.00,56.25,57.00,191488
2240,,d,20090108,0.00,57.00,53.00,56.00,172249
2240,,d,20090107,0.00,53.00,53.00,53.00,1480
2240,,d,20090103,0.00,49.00,49.00,49.00,18167
2240,,d,20090102,0.00,49.00,49.00,49.00,814
2240,,d,20090101,0.00,49.00,49.00,49.00,1685
2240,,d,20081231,0.00,49.00,49.00,49.00,2597
2240,,d,20081229,0.00,49.00,44.10,49.00,24930
2240,,d,20081228,0.00,49.00,49.00,49.00,9720
2240,,d,20081227,0.00,55.00,49.50,49.50,112449
2240,,d,20081226,0.00,55.00,55.00,55.00,2817
2240,,d,20081225,0.00,62.50,51.50,55.00,309970
2240,,d,20081224,0.00,57.00,57.00,57.00,7383
2240,,d,20081222,0.00,57.70,57.70,57.70,3000
2240,,d,20081221,0.00,52.70,48.00,52.70,21738
2240,,d,20081220,0.00,48.00,48.00,48.00,3800
2240,,d,20081219,0.00,48.00,48.00,48.00,5622
2240,,d,20081215,0.00,48.00,48.00,48.00,45
2240,,d,20081213,0.00,51.00,48.00,48.00,11536
2240,,d,20081207,0.00,51.70,47.00,51.70,153891
2240,,d,20081206,0.00,47.00,47.00,47.00,2505
2240,,d,20081205,0.00,48.00,47.00,47.00,2064360
2240,,d,20081120,0.00,47.00,45.00,47.00,523633
2240,,d,20081119,0.00,50.00,47.25,50.00,1798880
2240,,d,20081118,0.00,52.50,52.50,52.50,767665
2240,,d,20081117,0.00,60.00,58.25,58.25,1652747
2240,,d,20081116,0.00,66.00,64.50,64.50,985764
2240,,d,20081115,0.00,71.50,58.50,71.50,826600
2240,,d,20081113,0.00,78.00,15.00,65.00,64871
2240,,d,20081112,0.00,13.00,13.00,13.00,147000
2240,,d,20081111,0.00,12.00,12.00,12.00,10000
2240,,d,20081110,0.00,11.00,11.00,11.00,6600
2240,,d,20081106,0.00,70.00,70.00,70.00,303
2240,,d,20081105,0.00,67.00,67.00,67.00,500
2240,,d,20081104,0.00,61.00,55.00,61.00,2363500
2240,,d,20081103,0.00,55.50,45.50,55.50,18570374
2240,,d,20081031,0.00,54.50,45.00,50.50,4218321
2240,,d,20081030,0.00,60.75,49.75,49.75,1947581
2240,,d,20081029,0.00,67.25,55.25,55.25,6002518
2240,,d,20081028,0.00,61.25,61.25,61.25,25000
2240,,d,20081027,0.00,75.00,68.00,68.00,411302
2240,,d,20081026,0.00,82.00,75.50,75.50,100917
2240,,d,20081023,0.00,83.75,83.75,83.75,1010
2240,,d,20081017,0.00,76.25,76.25,76.25,2227191
2240,,d,20081015,0.00,84.50,84.50,84.50,200
2240,,d,20081013,0.00,94.25,77.25,77.25,2919668
2240,,d,20081012,0.00,85.75,70.25,85.75,1729045
2240,,d,20081011,0.00,79.50,78.00,78.00,41633
2240,,d,20081010,0.00,73.00,73.00,73.00,5175053
2240,,d,20081009,0.00,66.50,66.50,66.50,1050999
2240,,d,20081008,0.00,60.50,60.50,60.50,30500
2240,,d,20081007,0.00,55.00,55.00,55.00,75035
2240,,d,20081006,0.00,50.00,50.00,50.00,2501
2240,,d,20081005,0.00,45.50,45.50,45.50,25500
2240,,d,20081004,0.00,41.50,41.50,41.50,250000
2240,,d,20080929,0.00,37.75,37.75,37.75,5500
2240,,d,20080928,0.00,34.50,34.50,34.50,250500
2240,,d,20080927,0.00,31.50,31.50,31.50,560513
2240,,d,20080926,0.00,28.75,28.75,28.75,26000
2240,,d,20080925,0.00,26.25,26.25,26.25,26007
2240,,d,20080924,0.00,24.00,24.00,24.00,1001
2240,,d,20080923,0.00,22.00,22.00,22.00,17503
2240,,d,20080922,0.00,444.00,20.00,20.00,8395204
2240,,d,20080914,0.00,75.00,75.00,75.00,10026000
2240,,d,20080913,0.00,75.00,75.00,75.00,7359500
2240,,d,20080912,0.00,75.00,75.00,75.00,3355085
2240,,d,20080910,0.00,75.00,75.00,75.00,1687018
2240,,d,20080909,0.00,75.00,75.00,75.00,2982055
2240,,d,20080908,0.00,75.00,75.00,75.00,3232010
2240,,d,20080818,0.00,44.75,44.75,44.75,49397
2240,,d,20080814,0.00,49.60,49.60,49.60,667
2240,,d,20080812,0.00,45.10,41.00,45.10,6170
2240,,d,20080811,0.00,45.00,41.00,41.00,10000
2240,,d,20080810,0.00,49.75,49.75,49.75,20000
2240,,d,20080714,0.00,45.25,45.25,45.25,2299
2240,,d,20080712,0.00,46.25,46.25,46.25,3333
2240,,d,20080709,0.00,50.25,50.25,50.25,1333
2240,,d,20080707,0.00,54.25,54.25,54.25,49397
2240,,d,20080701,0.00,59.50,59.50,59.50,1666
2240,,d,20080629,0.00,66.00,66.00,66.00,1233
2240,,d,20080628,0.00,73.25,73.25,73.25,49397
2240,,d,20080627,0.00,81.25,81.25,81.25,1000
2240,,d,20080626,0.00,99.00,89.25,89.25,2000
2240,,d,20080625,0.00,99.00,99.00,99.00,3000
2240,,d,20080621,0.00,110.00,90.00,110.00,12005
2240,,d,20080617,0.00,100.00,82.00,100.00,10503
2240,,d,20080615,0.00,111.00,91.00,91.00,721723
2240,,d,20080614,0.00,101.00,101.00,101.00,50000
2240,,d,20080613,0.00,112.00,112.00,112.00,51000
2240,,d,20080612,0.00,127.50,104.50,124.25,1204000
2240,,d,20080611,0.00,116.00,105.00,116.00,360000
2240,,d,20080610,0.00,105.50,96.00,105.50,1537723
2240,,d,20080609,0.00,96.00,94.00,96.00,4700
2240,,d,20080607,0.00,94.25,94.25,94.25,737723
2240,,d,20080604,0.00,85.75,85.75,85.75,737723
2240,,d,20080529,0.00,78.00,78.00,78.00,5000
2240,,d,20080527,0.00,79.75,79.75,79.75,5000
2240,,d,20080525,0.00,88.50,72.50,72.50,17417
2240,,d,20080505,0.00,80.50,80.50,80.50,74172
2240,,d,20080430,0.00,73.25,73.25,73.25,700
2240,,d,20080429,0.00,81.25,81.25,81.25,741723
2240,,d,20080419,0.00,82.00,74.00,74.00,159743
2240,,d,20080418,0.00,82.00,80.00,82.00,134926
2240,,d,20080417,0.00,80.00,80.00,80.00,47575
2240,,d,20080416,0.00,80.00,80.00,80.00,46186
2240,,d,20080415,0.00,85.50,79.00,80.00,145367
2240,,d,20080414,0.00,77.75,77.75,77.75,10100
2240,,d,20080413,0.00,70.75,70.00,70.75,20200
2240,,d,20080412,0.00,64.50,58.75,64.50,1100
2240,,d,20080411,0.00,58.75,53.00,58.75,51633
2240,,d,20080410,0.00,65.00,53.50,53.50,22600
2240,,d,20080409,0.00,59.25,54.00,59.25,227203
2240,,d,20080408,0.00,54.00,54.00,54.00,36722
2240,,d,20080407,0.00,59.25,48.75,54.00,229723
2240,,d,20080405,0.00,54.00,49.00,54.00,129821
2240,,d,20080404,0.00,51.50,48.00,49.75,4354
2240,,d,20080403,0.00,54.00,47.75,47.75,35122
2240,,d,20080402,0.00,58.25,53.00,53.00,255081
2240,,d,20080401,0.00,58.00,52.00,53.00,45144
2240,,d,20080331,0.00,52.75,51.00,52.75,46451
2240,,d,20080330,0.00,52.00,48.00,51.50,58735
2240,,d,20080329,0.00,52.00,48.00,48.00,60448
2240,,d,20080328,0.00,52.00,49.25,52.00,83325
2240,,d,20080327,0.00,52.00,49.00,51.00,212701
2240,,d,20080326,0.00,51.00,50.00,51.00,8743
2240,,d,20080325,0.00,51.00,49.00,50.75,81820
2240,,d,20080324,0.00,51.00,50.00,51.00,236727
2240,,d,20080323,0.00,52.00,47.00,51.75,980162
2240,,d,20080318,0.00,57.00,52.00,52.00,627085
2240,,d,20080317,0.00,65.00,57.75,57.75,217347
2240,,d,20080316,0.00,65.00,64.00,64.00,16095
2240,,d,20080315,0.00,64.00,64.00,64.00,7959
2240,,d,20080314,0.00,64.00,64.00,64.00,5555
2240,,d,20080313,0.00,78.00,71.00,71.00,47334
2240,,d,20080310,0.00,77.00,70.25,70.25,10512
2240,,d,20080301,0.00,78.00,78.00,78.00,100
2240,,d,20080227,0.00,78.00,78.00,78.00,622
2240,,d,20080225,0.00,75.00,75.00,75.00,11401
2240,,d,20080223,0.00,75.00,75.00,75.00,2000
2240,,d,20080221,0.00,76.00,76.00,76.00,1002000
2240,,d,20080220,0.00,69.25,56.75,69.25,154926
2240,,d,20080218,0.00,63.00,63.00,63.00,400
2240,,d,20080216,0.00,68.00,63.00,63.00,18548
2240,,d,20080213,0.00,69.25,56.75,69.25,1111263
2240,,d,20080212,0.00,70.00,63.00,63.00,57450
2240,,d,20080211,0.00,70.00,70.00,70.00,82520
2240,,d,20080209,0.00,74.00,74.00,74.00,14585
2240,,d,20080207,0.00,79.00,74.00,74.00,1063
2240,,d,20080206,0.00,88.00,82.00,82.00,10593
2240,,d,20080202,0.00,98.00,89.50,89.50,11114
2240,,d,20080201,0.00,105.00,99.25,99.25,8609
2240,,d,20080131,0.00,110.25,110.25,110.25,500
2240,,d,20080130,0.00,110.25,110.00,110.25,3025
2240,,d,20080129,0.00,100.25,90.00,100.25,14836
2240,,d,20080127,0.00,91.25,91.00,91.25,1000
2240,,d,20080126,0.00,83.00,68.50,83.00,1121163
2240,,d,20080125,0.00,76.00,76.00,76.00,182
2240,,d,20080124,0.00,76.00,76.00,76.00,1903
2240,,d,20080123,0.00,77.00,76.00,76.00,1034
2240,,d,20080122,0.00,77.00,77.00,77.00,2000
2240,,d,20080121,0.00,85.50,75.00,85.50,1859144
2240,,d,20080120,0.00,78.00,64.50,78.00,29933
2240,,d,20080119,0.00,71.00,62.00,71.00,29523
2240,,d,20080118,0.00,65.00,61.25,65.00,17036
2240,,d,20080117,0.00,82.00,68.00,68.00,78590
2240,,d,20080115,0.00,75.00,69.00,75.00,49510
2240,,d,20080114,0.00,74.00,69.00,69.00,15000
2240,,d,20080113,0.00,75.00,75.00,75.00,1595
2240,,d,20080112,0.00,75.00,75.00,75.00,6188
2240,,d,20080111,0.00,76.00,75.00,75.00,6465
2240,,d,20080110,0.00,84.00,75.75,75.75,89238
2240,,d,20080109,0.00,84.00,84.00,84.00,5386
2240,,d,20080108,0.00,84.00,84.00,84.00,4052
2240,,d,20080107,0.00,84.00,84.00,84.00,201
2240,,d,20080106,0.00,92.00,75.75,84.00,88088
2240,,d,20080103,0.00,84.00,76.00,84.00,67388
2240,,d,20080102,0.00,84.00,76.50,76.50,135204
2240,,d,20080101,0.00,94.00,84.75,84.75,22352
2240,,d,20071230,0.00,94.00,87.00,94.00,105538
2240,,d,20071229,0.00,104.50,85.50,85.50,101200
2240,,d,20071228,0.00,95.00,95.00,95.00,10000
2240,,d,20071227,0.00,86.75,71.25,86.50,115610
2240,,d,20071226,0.00,79.00,71.00,79.00,108326
2240,,d,20071225,0.00,80.00,72.00,72.00,9868
2240,,d,20071224,0.00,81.00,79.00,80.00,1555
2240,,d,20071223,0.00,83.00,80.00,81.00,2820
2240,,d,20071222,0.00,83.00,79.00,83.00,5910
2240,,d,20071221,0.00,79.00,79.00,79.00,782
2240,,d,20071217,0.00,79.00,70.25,79.00,19750
2240,,d,20071216,0.00,80.00,73.00,78.00,4296
2240,,d,20071215,0.00,90.00,74.00,80.00,30430
2240,,d,20071214,0.00,90.00,81.00,82.00,15319
2240,,d,20071213,0.00,91.00,80.50,90.00,14430
2240,,d,20071212,0.00,99.00,89.25,89.25,340
2240,,d,20071211,0.00,99.00,99.00,99.00,1000
2240,,d,20071210,0.00,90.75,82.50,90.75,11719
2240,,d,20071209,0.00,82.50,70.00,82.50,5500
2240,,d,20071208,0.00,75.00,68.00,75.00,10002
2240,,d,20071207,0.00,79.00,68.25,68.25,20268
2240,,d,20071206,0.00,81.00,72.00,72.00,12514
2240,,d,20071205,0.00,88.00,76.00,76.00,12793
2240,,d,20071204,0.00,94.00,80.50,80.50,17686
2240,,d,20071203,0.00,89.00,89.00,89.25,411
2240,,d,20071202,0.00,89.00,89.00,89.25,224
2240,,d,20071201,0.00,105.00,89.25,89.25,2901
2240,,d,20071130,0.00,99.00,81.00,99.00,242397
2240,,d,20071129,0.00,99.00,90.00,90.00,16276
2240,,d,20071128,0.00,100.00,92.50,100.00,1300
2240,,d,20071127,0.00,93.00,76.50,93.00,104495
2240,,d,20071126,0.00,93.00,77.00,85.00,231468
2240,,d,20071125,0.00,102.00,85.50,85.50,26674
2240,,d,20071124,0.00,95.00,80.75,95.00,10085
2240,,d,20071123,0.00,90.00,76.25,89.50,298133
2240,,d,20071122,0.00,84.50,69.50,84.50,526333
2240,,d,20071121,0.00,77.00,77.00,77.00,256969
2240,,d,20071120,0.00,70.00,70.00,70.00,1022201
2240,,d,20071119,0.00,68.25,63.00,63.75,60073
2240,,d,20071118,0.00,74.25,62.25,62.25,61841
2240,,d,20071117,0.00,82.00,67.50,67.50,48223
2240,,d,20071116,0.00,83.00,74.75,74.75,408192
2240,,d,20071115,0.00,92.00,83.00,83.00,238914
2240,,d,20071114,0.00,102.00,92.00,92.00,222780
2240,,d,20071113,0.00,102.00,95.00,102.00,13098
2240,,d,20071112,0.00,97.00,79.50,95.00,578658
2240,,d,20071111,0.00,88.25,80.00,88.25,13607
2240,,d,20071110,0.00,88.00,80.25,80.25,25785
2240,,d,20071109,0.00,89.00,78.00,89.00,23179
2240,,d,20071108,0.00,87.00,86.00,86.00,1233
2240,,d,20071107,0.00,86.25,70.75,86.00,49150
2240,,d,20071106,0.00,78.50,76.25,78.50,1734
2240,,d,20071105,0.00,71.50,65.00,71.50,41351
2240,,d,20071104,0.00,75.00,65.00,65.00,40192
2240,,d,20071103,0.00,78.00,71.00,71.00,16080
2240,,d,20071102,0.00,78.00,72.00,78.00,219209
2240,,d,20071101,0.00,80.00,72.00,72.25,234389
2240,,d,20071031,0.00,94.00,77.00,77.00,221602
2240,,d,20071030,0.00,95.00,85.50,85.50,47548
2240,,d,20071029,0.00,96.25,87.00,95.00,35455
2240,,d,20071028,0.00,97.00,87.50,87.50,19582
2240,,d,20071027,0.00,97.00,87.50,97.00,22783
2240,,d,20071026,0.00,97.00,82.00,97.00,59068
2240,,d,20071025,0.00,91.00,79.00,91.00,36368
2240,,d,20071024,0.00,92.00,75.75,87.00,62217
2240,,d,20071023,0.00,84.00,84.00,84.00,1972
2240,,d,20071022,0.00,84.00,79.25,84.00,11244
2240,,d,20071021,0.00,99.00,81.00,82.00,97435
2240,,d,20071020,0.00,90.00,87.00,90.00,11344
2240,,d,20071019,0.00,89.00,82.00,89.00,34269
2240,,d,20071018,0.00,85.00,84.00,85.00,3954
2240,,d,20071017,0.00,84.00,80.00,84.00,25047
2240,,d,20071016,0.00,80.00,80.00,80.00,26326
2240,,d,20071011,0.00,80.00,79.00,80.00,69122
2240,,d,20071010,0.00,80.00,78.00,80.00,101077
2240,,d,20071009,0.00,78.00,77.00,78.00,58214
2240,,d,20071008,0.00,77.00,74.00,77.00,123970
2240,,d,20071007,0.00,89.00,74.75,74.75,680
2240,,d,20071006,0.00,83.00,76.00,83.00,331472
2240,,d,20071005,0.00,81.00,76.00,76.00,164655
2240,,d,20071004,0.00,81.00,78.00,81.00,59510
2240,,d,20071003,0.00,81.00,79.00,81.00,67044
2240,,d,20071002,0.00,81.00,76.00,81.00,274855
2250,,d,20120204,0.00,0.00,0.00,0.00,0
2250,,d,20120203,58.50,58.50,58.50,58.50,15740
2250,,d,20120202,55.75,58.50,52.00,58.50,493296
2250,,d,20120201,62.00,62.00,56.50,57.25,188011
2250,,d,20120131,55.75,62.00,55.75,62.00,1445496
2250,,d,20120130,57.50,61.75,51.75,61.75,1551763
2250,,d,20120129,61.50,61.50,50.50,57.50,1474894
2250,,d,20120128,51.25,56.50,46.40,56.00,1242512
2250,,d,20120127,45.30,51.50,45.30,51.50,851242
2250,,d,20120126,49.00,50.25,45.00,50.25,828548
2250,,d,20120125,49.70,50.00,44.90,50.00,779131
2250,,d,20120124,49.30,56.50,49.30,49.70,6989078
2250,,d,20120123,49.90,54.75,46.10,54.75,159612
2250,,d,20120122,49.80,49.80,40.80,49.80,29838
2250,,d,20120121,41.20,45.30,37.10,45.30,789605
2250,,d,20120120,41.60,41.60,41.20,41.20,199000
2250,,d,20120119,41.90,45.70,41.90,45.70,8000
2250,,d,20120118,38.00,41.60,38.00,41.60,103000
2250,,d,20120117,37.90,37.90,37.90,37.90,46111
2250,,d,20120116,28.30,34.50,28.30,34.50,21000
2250,,d,20120115,31.40,31.40,25.80,31.40,210237
2250,,d,20120114,23.90,28.60,23.90,28.60,152182
2250,,d,20120113,29.10,31.60,26.00,26.00,465166
2250,,d,20120112,30.00,31.90,28.80,28.80,287000
2250,,d,20120111,24.10,29.00,24.10,29.00,10000
2250,,d,20120110,23.40,26.40,23.40,26.40,70137
2250,,d,20120109,22.90,24.00,22.90,24.00,22458
2250,,d,20120108,20.85,21.85,18.75,21.85,611202
2250,,d,20120107,20.05,22.00,18.05,19.90,1208038
2250,,d,20120106,20.00,21.20,20.00,20.00,161383
2250,,d,20120105,17.70,19.35,17.70,19.35,578123
2250,,d,20120104,18.05,19.85,16.75,17.60,578264
2250,,d,20120103,16.80,19.90,16.80,18.05,177371
2250,,d,20120102,18.40,20.05,16.75,18.10,160379
2250,,d,20120101,19.45,20.75,18.30,18.30,158575
2250,,d,20111231,18.75,18.90,18.75,18.90,60287
2250,,d,20111230,18.30,20.30,17.10,18.45,227197
2250,,d,20111229,16.50,20.05,16.50,18.50,169110
2250,,d,20111228,18.90,18.90,17.40,18.25,57337
2250,,d,20111227,19.05,19.40,16.15,19.00,260868
2250,,d,20111226,16.20,18.75,16.20,17.70,105926
2250,,d,20111225,16.30,18.75,15.50,17.50,837898
2250,,d,20111224,15.80,17.15,15.80,17.05,478304
2250,,d,20111223,16.35,17.90,15.60,15.60,161690
2250,,d,20111222,17.35,17.35,17.00,17.00,4354
2250,,d,20111221,17.00,18.00,15.45,18.00,153912
2250,,d,20111220,16.00,17.15,16.00,17.15,222222
2250,,d,20111219,17.65,17.95,15.70,15.90,229112
2250,,d,20111218,14.70,17.20,14.70,16.85,79982
2250,,d,20111217,17.35,17.70,15.70,16.00,313615
2250,,d,20111216,17.35,17.35,17.35,17.35,11548
2250,,d,20111215,18.35,18.35,15.50,17.35,245923
2250,,d,20111214,16.20,17.20,16.20,17.20,280678
2250,,d,20111213,0.00,0.00,0.00,0.00,0
2250,,d,20111212,18.00,18.05,18.00,18.00,12234
2250,,d,20111211,16.60,19.80,16.60,19.80,250000
2250,,d,20111210,20.40,20.40,17.20,18.00,72331
2250,,d,20111209,0.00,0.00,0.00,0.00,0
2250,,d,20111208,15.70,18.85,15.70,18.85,51001
2250,,d,20111207,15.80,17.15,15.80,17.15,161125
2250,,d,20111206,18.15,18.15,15.00,15.60,87596
2250,,d,20111205,18.05,20.00,16.50,16.50,85341
2250,,d,20111204,20.45,20.45,18.20,18.20,57778
2250,,d,20111203,20.10,20.10,20.10,20.10,403700
2250,,d,20111202,24.60,24.60,22.30,22.30,296013
2250,,d,20111201,0.00,0.00,0.00,0.00,0
2250,,d,20111130,20.35,24.85,20.35,24.75,1458555
2250,,d,20111129,18.50,22.60,18.50,22.60,439083
2250,,d,20111128,20.55,20.55,20.55,20.55,301000
2250,,d,20111127,16.00,18.80,15.50,18.70,1245152
2250,,d,20111126,14.80,17.10,14.80,17.10,411648
2250,,d,20111125,17.25,18.95,15.55,15.55,54256
2250,,d,20111124,15.50,17.25,15.50,17.25,265503
2250,,d,20111123,15.70,15.70,15.10,15.70,69202
2250,,d,20111122,15.80,17.55,14.95,16.75,35344
2250,,d,20111121,15.70,15.70,15.05,0.00,9766
2250,,d,20111120,16.30,16.30,16.30,16.30,1000
2250,,d,20111119,13.25,14.85,13.25,14.85,23264
2250,,d,20111118,13.80,15.05,13.15,13.50,160336
2250,,d,20111117,13.70,13.70,13.70,13.70,7125
2250,,d,20111116,15.75,15.75,13.50,13.50,22757
2250,,d,20111115,15.00,15.00,13.00,15.00,112301
2250,,d,20111114,15.60,15.60,13.60,14.30,137003
2250,,d,20111113,14.80,15.25,13.00,14.50,230433
2250,,d,20111112,12.90,13.90,12.65,13.90,177900
2250,,d,20111111,13.15,14.10,11.70,12.90,332455
2250,,d,20111110,12.55,13.00,12.55,13.00,246858
2250,,d,20111109,14.50,14.50,13.10,13.10,118716
2250,,d,20111108,13.05,14.50,12.65,14.50,559825
2250,,d,20111107,15.00,15.00,14.05,14.05,658290
2250,,d,20111106,14.35,14.55,13.45,14.55,792297
2250,,d,20111105,13.30,13.30,13.30,13.30,445420
2250,,d,20111104,12.10,12.10,11.15,12.10,302307
2250,,d,20111103,11.00,11.00,9.20,11.00,460892
2250,,d,20111102,10.00,10.00,10.00,10.00,64364
2250,,d,20111101,19.25,20.85,18.00,10.00,610866
2250,,d,20111031,21.65,21.65,20.00,20.00,167830
2250,,d,20111030,21.05,21.05,21.05,21.05,24659
2250,,d,20111029,24.80,24.80,21.55,21.55,298519
2250,,d,20111028,24.35,25.90,23.50,23.90,134251
2250,,d,20111027,22.20,25.60,22.20,24.30,122266
2250,,d,20111026,0.00,0.00,0.00,0.00,0
2250,,d,20111025,0.00,0.00,0.00,0.00,0
2250,,d,20111024,0.00,0.00,0.00,0.00,0
2250,,d,20111023,0.00,0.00,0.00,0.00,0
2250,,d,20111022,0.00,0.00,0.00,0.00,0
2250,,d,20111021,0.00,0.00,0.00,0.00,0
2250,,d,20111020,0.00,0.00,0.00,0.00,0
2250,,d,20111019,0.00,0.00,0.00,0.00,0
2250,,d,20111018,0.00,0.00,0.00,0.00,0
2250,,d,20111017,0.00,0.00,0.00,0.00,0
2250,,d,20111016,0.00,0.00,0.00,0.00,0
2250,,d,20111012,21.60,24.55,21.60,24.55,38247
2250,,d,20101205,22.00,24.00,21.00,24.00,192725
2250,,d,20101204,20.90,22.20,20.90,22.20,105968
2250,,d,20101203,21.90,22.00,20.70,20.85,103215
2250,,d,20101202,20.65,22.00,20.65,22.00,55520
2250,,d,20101201,22.45,22.45,20.25,20.65,58917
2250,,d,20101123,21.30,22.45,19.35,22.45,578948
2250,,d,20101122,19.70,22.00,19.25,21.40,92339
2250,,d,20101121,22.00,22.00,20.95,21.00,170130
2250,,d,20101120,0.00,0.00,0.00,0.00,0
2250,,d,20101119,0.00,0.00,0.00,0.00,0
2250,,d,20101118,0.00,0.00,0.00,0.00,0
2250,,d,20101117,0.00,0.00,0.00,0.00,0
2250,,d,20101116,0.00,0.00,0.00,0.00,0
2250,,d,20101115,0.00,0.00,0.00,0.00,0
2250,,d,20101114,0.00,0.00,0.00,0.00,0
2250,,d,20101113,22.00,22.00,21.50,21.50,58213
2250,,d,20101112,21.50,24.15,21.50,23.85,158420
2250,,d,20101111,20.80,22.00,20.80,22.00,39575
2250,,d,20101110,22.90,22.90,20.35,20.65,124726
2250,,d,20101109,0.00,0.00,0.00,0.00,0
2250,,d,20101108,17.35,21.00,17.35,21.00,146358
2250,,d,20101107,19.10,19.20,19.10,19.10,1502
2250,,d,20101106,20.70,20.70,20.15,20.15,30000
2250,,d,20101105,17.70,20.90,17.70,20.90,14300
2250,,d,20101104,0.00,0.00,0.00,0.00,0
2250,,d,20101103,18.55,19.65,17.30,19.65,162443
2250,,d,20101102,19.20,19.20,19.20,19.20,20094
2250,,d,20101101,0.00,0.00,0.00,0.00,0
2250,,d,20101031,22.75,22.75,20.00,20.00,164941
2250,,d,20101030,21.05,21.90,21.05,21.90,42360
2250,,d,20101029,20.00,21.00,20.00,21.00,100950
2250,,d,20101028,19.50,20.00,19.50,20.00,39764
2250,,d,20101027,18.10,19.95,18.10,19.95,47395
2250,,d,20101026,17.15,20.50,17.15,19.70,41112
2250,,d,20101025,0.00,0.00,0.00,0.00,0
2250,,d,20101024,15.50,18.70,15.50,18.70,92794
2250,,d,20101023,0.00,0.00,0.00,0.00,0
2250,,d,20101022,16.05,17.50,15.00,17.00,159378
2250,,d,20101021,17.85,17.85,16.00,16.00,8674
2250,,d,20101020,0.00,0.00,0.00,0.00,0
2250,,d,20101019,0.00,0.00,0.00,0.00,0
2250,,d,20101018,0.00,0.00,0.00,0.00,0
2250,,d,20101017,18.65,18.70,17.70,17.70,54720
2250,,d,20101016,19.35,19.50,19.35,19.40,16146
2250,,d,20101015,0.00,0.00,0.00,0.00,0
2250,,d,20101014,18.90,19.50,18.60,19.50,23711
2250,,d,20101013,18.45,20.75,17.10,19.00,201576
2250,,d,20101012,17.55,19.00,17.25,19.00,106363
2250,,d,20101011,17.90,18.70,16.45,18.70,59166
2250,,d,20101010,16.85,18.10,16.85,18.10,33218
2250,,d,20101009,0.00,0.00,0.00,0.00,0
2250,,d,20101008,14.10,17.35,14.10,16.75,273249
2250,,d,20101007,14.50,15.50,14.50,15.50,36829
2250,,d,20101006,0.00,0.00,0.00,0.00,0
2250,,d,20101005,0.00,0.00,0.00,0.00,0
2250,,d,20101004,13.15,14.40,13.15,14.40,54737
2250,,d,20101003,13.10,15.85,13.10,13.10,104500
2250,,d,20101002,14.65,14.70,13.85,14.45,11623
2250,,d,20101001,14.40,16.05,13.30,14.65,31063
2250,,d,20100930,13.90,15.00,13.90,14.65,7621
2250,,d,20100929,13.85,14.65,13.85,0.00,2620
2250,,d,20100928,13.45,14.15,13.45,13.85,9445
2250,,d,20100927,14.85,14.85,14.85,14.85,2000
2250,,d,20100926,14.95,16.50,13.60,16.50,32302
2250,,d,20100925,14.30,15.80,13.05,15.00,104500
2250,,d,20100924,15.55,15.55,14.40,14.40,25394
2250,,d,20100923,16.25,17.55,16.00,16.00,50000
2250,,d,20100922,16.00,16.00,16.00,16.00,409989
2250,,d,20100921,17.10,17.10,17.10,17.10,18387
2250,,d,20100920,0.00,0.00,0.00,0.00,0
2250,,d,20100919,0.00,0.00,0.00,0.00,0
2250,,d,20100918,15.70,15.85,15.70,15.85,2222
2250,,d,20100917,15.95,16.45,15.60,15.60,12344
2250,,d,20100916,0.00,0.00,0.00,0.00,0
2250,,d,20100915,0.00,0.00,0.00,0.00,0
2250,,d,20100914,0.00,0.00,0.00,0.00,0
2250,,d,20100913,0.00,0.00,0.00,0.00,0
2250,,d,20100912,0.00,0.00,0.00,0.00,0
2250,,d,20100911,0.00,0.00,0.00,0.00,0
2250,,d,20100910,0.00,0.00,0.00,0.00,0
2250,,d,20100909,0.00,0.00,0.00,0.00,0
2250,,d,20100908,0.00,0.00,0.00,0.00,0
2250,,d,20100907,0.00,0.00,0.00,0.00,0
2250,,d,20100906,0.00,0.00,0.00,0.00,0
2250,,d,20100905,15.30,15.70,15.30,15.70,10685
2250,,d,20100904,15.90,16.85,15.90,16.85,17263
2250,,d,20100903,16.50,18.00,16.50,17.00,282135
2250,,d,20100902,0.00,0.00,0.00,0.00,0
2250,,d,20100901,17.80,18.00,16.80,18.00,20326
2250,,d,20100831,17.60,18.05,17.60,18.05,13347
2250,,d,20100830,15.75,18.20,15.75,18.20,82730
2250,,d,20100829,17.40,17.40,17.00,17.40,26815
2250,,d,20100828,18.00,18.00,17.95,18.00,3570
2250,,d,20100827,18.60,18.60,17.10,17.10,7555
2250,,d,20100826,0.00,0.00,0.00,0.00,0
2250,,d,20100825,17.20,19.00,15.60,19.00,639820
2250,,d,20100824,17.35,17.35,16.00,17.30,24230
2250,,d,20100823,16.90,17.50,16.90,17.50,55000
2250,,d,20100822,14.50,16.25,13.95,16.25,828230
2250,,d,20100821,15.40,17.25,14.30,15.00,469804
2250,,d,20100820,14.75,17.40,14.75,15.70,1370368
2250,,d,20100819,16.70,16.70,16.00,16.00,19554
2250,,d,20100818,16.35,17.75,16.35,17.75,4379
2250,,d,20100817,14.60,16.15,14.60,16.15,1001
2250,,d,20100816,16.15,16.15,14.60,16.15,24851
2250,,d,20100815,0.00,0.00,0.00,0.00,0
2250,,d,20100814,16.30,16.30,14.75,14.75,161009
2250,,d,20100813,15.85,16.40,15.00,15.00,38243
2250,,d,20100812,16.65,16.65,15.50,15.85,27000
2250,,d,20100811,16.60,16.65,16.60,16.65,75616
2250,,d,20100810,17.40,17.40,17.40,17.40,1861
2250,,d,20100809,17.40,17.40,17.40,17.40,12000
2250,,d,20100808,14.50,15.85,14.50,15.85,73111
2250,,d,20100807,14.45,15.85,14.45,14.45,33057
2250,,d,20100806,15.95,15.95,13.10,14.45,117415
2250,,d,20100805,15.25,16.50,14.50,14.50,34171
2250,,d,20100804,15.05,16.50,13.55,15.05,162838
2250,,d,20100803,17.25,17.25,14.30,15.00,26118
2250,,d,20100802,14.80,16.40,14.80,15.80,32449
2250,,d,20100801,15.25,83.50,15.00,15.00,729989
2250,,d,20100731,14.30,15.45,14.30,14.30,110762
2250,,d,20100730,15.75,16.00,13.95,14.05,536984
2250,,d,20100729,14.05,15.50,14.05,15.50,22444
2250,,d,20100728,14.05,15.40,14.00,15.40,30707
2250,,d,20100727,13.70,15.40,12.70,14.00,767722
2250,,d,20100726,14.05,15.30,14.00,14.00,24910
2250,,d,20100725,15.30,15.30,14.00,14.00,60190
2250,,d,20100724,14.00,16.00,13.65,14.00,195030
2250,,d,20100723,14.50,15.25,13.85,14.70,437579
2250,,d,20100722,15.30,15.30,15.30,15.30,50000
2250,,d,20100721,16.00,17.40,14.00,17.00,3482723
2250,,d,20100720,14.30,15.50,14.30,15.50,41703
2250,,d,20100719,13.70,16.50,13.70,14.30,1815961
2250,,d,20100718,15.95,15.95,13.80,15.05,98297
2250,,d,20100717,17.25,17.25,14.50,14.50,125463
2250,,d,20100716,17.10,18.90,15.50,15.70,2889579
2250,,d,20100715,16.65,17.20,14.15,17.20,1042991
2250,,d,20100714,17.45,17.45,15.55,15.65,42018
2250,,d,20100713,19.75,20.45,17.10,17.10,1835250
2250,,d,20100712,18.95,19.90,17.15,19.00,56985
2250,,d,20100711,19.00,19.00,17.15,19.00,29367
2250,,d,20100710,17.00,19.00,16.70,19.00,77648
2250,,d,20100709,17.50,19.35,16.15,18.50,56563
2250,,d,20100708,15.10,17.85,15.10,17.60,568794
2250,,d,20100707,15.00,16.45,15.00,16.30,327730
2250,,d,20100706,15.00,16.40,13.75,15.00,1858354
2250,,d,20100705,15.25,16.50,15.00,15.00,81409
2250,,d,20100704,16.35,17.65,14.85,15.00,152765
2250,,d,20100703,17.00,18.50,16.30,16.30,122595
2250,,d,20100702,16.70,19.00,15.80,16.95,4955238
2250,,d,20100701,16.85,17.45,16.85,17.45,3252059
2250,,d,20100630,17.25,17.60,17.25,17.60,642885
2250,,d,20100629,18.80,19.10,18.80,19.10,1433077
2250,,d,20100628,22.25,22.60,18.55,20.65,6083462
2250,,d,20100627,19.70,21.45,19.70,20.55,2255416
2250,,d,20100626,19.65,19.65,19.65,19.65,169642
2250,,d,20100624,18.75,19.75,18.75,19.75,924550
2250,,d,20100623,16.50,20.45,16.50,20.45,2672481
2250,,d,20100622,17.45,18.25,17.45,18.25,1652682
2250,,d,20100621,18.25,22.05,18.25,19.30,1649983
2250,,d,20100620,17.55,20.65,17.55,20.20,1514068
2250,,d,20100617,19.05,19.35,19.05,19.35,731365
2250,,d,20100616,19.80,20.15,19.55,20.15,1109724
2250,,d,20100615,23.25,24.80,20.70,21.50,1485681
2250,,d,20100614,19.10,22.95,19.05,22.95,1911448
2250,,d,20100613,18.30,21.95,18.15,20.90,537773
2250,,d,20100612,20.60,22.10,18.75,20.00,635505
2250,,d,20100611,20.75,20.75,20.75,20.75,269521
2250,,d,20100610,18.30,22.20,18.25,21.65,482496
2250,,d,20100609,19.35,20.40,19.35,20.20,346842
2250,,d,20100607,19.30,19.30,19.30,19.30,19272
2250,,d,20100601,19.40,19.40,19.25,19.25,53495
2250,,d,20100531,19.35,19.40,19.20,19.40,64787
2250,,d,20100530,19.35,20.90,17.15,19.45,230981
2250,,d,20100528,19.00,19.00,19.00,19.00,1341
2250,,d,20100527,18.15,19.15,18.15,19.15,17181
2250,,d,20100526,18.10,18.10,18.10,18.10,59281
2250,,d,20100524,18.30,19.50,18.30,19.50,186133
2250,,d,20100523,19.90,19.90,19.80,19.80,12662
2250,,d,20100522,19.85,19.90,18.15,19.90,498323
2250,,d,20100521,18.40,20.00,18.40,19.95,61357
2250,,d,20100520,19.50,20.00,19.50,20.00,30000
2250,,d,20100518,19.60,19.60,19.40,19.45,52032
2250,,d,20100517,18.65,19.70,18.65,19.00,91356
2250,,d,20100516,19.75,21.75,18.90,19.80,46000
2250,,d,20100515,19.80,19.80,19.80,19.80,19000
2250,,d,20100514,19.35,22.00,18.15,22.00,188928
2250,,d,20100512,19.00,22.60,19.00,20.00,46735
2250,,d,20100511,20.05,20.55,20.05,20.55,25000
2250,,d,20100509,19.50,20.00,19.50,20.00,20000
2250,,d,20100508,20.80,20.80,19.25,19.45,21589
2250,,d,20100507,21.00,21.00,21.00,21.00,1318
2250,,d,20100506,23.05,24.10,20.75,21.10,47929
2250,,d,20100505,23.15,23.15,23.00,23.00,4071
2250,,d,20100504,23.15,23.15,23.15,23.15,284740
2250,,d,20100503,25.20,25.50,24.05,25.50,44406
2250,,d,20100502,25.40,25.40,23.90,23.90,40071
2250,,d,20100501,23.05,23.50,23.05,23.50,545928
2250,,d,20100430,22.05,22.05,21.65,21.65,183403
2250,,d,20100428,21.40,21.40,21.00,21.00,55555
2250,,d,20100427,21.15,21.65,19.90,21.65,370436
2250,,d,20100426,19.75,19.80,19.75,19.80,36019
2250,,d,20100425,20.10,22.15,19.00,19.60,844028
2250,,d,20100424,21.35,22.25,19.50,20.15,694026
2250,,d,20100423,21.20,21.40,21.00,21.40,248888
2250,,d,20100422,20.90,23.00,20.00,21.05,1251877
2250,,d,20100421,18.85,21.00,18.85,21.00,168224
2250,,d,20100420,19.45,19.90,19.45,19.90,1235812
2250,,d,20100419,20.50,21.80,19.75,20.10,1612095
2250,,d,20100418,19.05,20.50,19.05,20.50,531118
2250,,d,20100417,18.25,20.75,17.90,20.75,3071989
2250,,d,20100416,19.25,22.70,19.25,19.60,6952144
2250,,d,20100415,22.15,25.30,20.90,20.90,754824
2250,,d,20100414,23.40,24.65,23.00,23.00,351638
2250,,d,20100413,26.80,26.90,24.75,24.75,319305
2250,,d,20100412,26.70,30.80,26.20,27.10,370904
2250,,d,20100411,27.80,28.70,27.40,28.70,255162
2250,,d,20100410,27.20,27.90,25.90,27.90,437256
2250,,d,20100409,29.00,32.70,27.00,28.00,909011
2250,,d,20100408,28.90,30.80,25.20,30.00,1784759
2250,,d,20100407,28.30,30.80,25.20,28.00,800368
2250,,d,20100406,30.90,30.90,27.00,28.00,672778
2250,,d,20100405,30.30,30.30,29.70,29.70,1207525
2250,,d,20100404,31.00,33.00,28.90,33.00,548516
2250,,d,20100403,29.00,32.10,26.30,32.10,2611204
2250,,d,20100402,27.70,29.50,27.70,29.20,365769
2250,,d,20100401,25.30,28.30,23.35,28.30,1451556
2250,,d,20100331,25.90,31.50,25.90,25.90,5558967
2250,,d,20100330,26.70,29.00,26.60,28.70,1014193
2250,,d,20100329,25.80,26.50,23.05,26.40,376584
2250,,d,20100328,27.80,30.10,24.95,25.60,324746
2250,,d,20100327,24.75,27.40,24.75,27.40,2882013
2250,,d,20100326,22.80,24.95,21.80,24.95,1228807
2250,,d,20100325,21.90,22.70,20.40,22.70,2718171
2250,,d,20100324,21.00,23.10,19.10,20.65,298243
2250,,d,20100323,21.05,22.95,18.90,21.00,88633
2250,,d,20100322,24.55,24.55,20.15,20.95,694697
2250,,d,20100321,21.35,23.45,21.05,22.35,182774
2250,,d,20100320,22.85,22.85,18.85,21.35,677143
2250,,d,20100319,22.90,25.30,20.80,20.80,262523
2250,,d,20100318,21.85,23.15,21.85,23.00,22122
2250,,d,20100317,22.95,24.80,21.85,21.85,92196
2250,,d,20100316,22.85,23.00,21.05,23.00,7720
2250,,d,20100315,23.10,25.50,22.90,22.90,64528
2250,,d,20100314,22.50,25.50,21.05,23.45,1452671
2250,,d,20100313,23.60,23.60,22.05,23.20,93898
2250,,d,20100311,23.45,25.60,21.10,23.55,51133
2250,,d,20100310,21.55,26.20,21.55,23.35,57580
2250,,d,20100309,22.90,23.90,22.90,23.90,13828
2250,,d,20100308,23.65,25.00,23.40,25.00,206519
2250,,d,20100307,23.95,26.20,21.60,26.00,72756
2250,,d,20100306,26.00,28.10,23.65,23.90,101095
2250,,d,20100305,23.50,26.00,22.30,26.00,51471
2250,,d,20100304,24.45,24.50,22.10,24.50,31334
2250,,d,20100303,24.50,25.00,23.20,24.45,24667
2250,,d,20100302,28.50,31.30,25.70,25.70,82451
2250,,d,20100301,26.10,31.70,26.10,28.50,60138
2250,,d,20100228,23.70,28.90,23.70,28.90,191759
2250,,d,20100227,27.40,30.20,24.75,26.30,56403
2250,,d,20100226,26.80,27.50,24.80,27.50,68667
2250,,d,20100225,26.50,27.00,22.80,27.00,164374
2250,,d,20100224,25.00,26.10,21.85,25.30,327766
2250,,d,20100223,23.00,24.00,20.80,24.00,499886
2250,,d,20100222,22.00,22.45,19.00,22.45,541244
2250,,d,20100221,20.35,24.10,20.35,20.45,5986984
2250,,d,20100220,26.00,28.00,26.00,22.55,119142
2250,,d,20100219,25.00,26.40,25.00,26.30,604503
2250,,d,20100218,30.00,30.70,26.50,26.80,138095
2250,,d,20100217,25.90,28.60,25.30,28.60,485524
2250,,d,20100216,28.00,30.00,26.00,26.00,207730
2250,,d,20100215,25.60,27.90,23.05,27.90,1264500
2250,,d,20100214,24.50,26.40,24.00,25.50,561465
2250,,d,20100213,22.15,24.20,20.25,24.00,894098
2250,,d,20100212,23.00,24.60,21.15,21.90,394920
2250,,d,20100211,23.75,23.75,22.10,22.40,188812
2250,,d,20100210,22.55,22.55,20.55,22.00,131548
2250,,d,20100209,20.50,20.50,20.50,20.50,27191
2250,,d,20100206,0.00,0.00,0.00,18.65,0
2250,,d,20100107,0.00,18.70,18.65,18.65,21110
2250,,d,20100106,0.00,18.40,18.25,18.40,16756
2250,,d,20100105,0.00,18.35,18.35,18.35,7032
2250,,d,20100104,0.00,18.30,18.25,18.25,14532
2250,,d,20100103,0.00,18.30,18.30,18.30,5000
2250,,d,20100102,0.00,18.35,17.50,18.25,1603249
2250,,d,20100101,0.00,18.35,18.00,18.00,100000
2250,,d,20091231,0.00,18.35,18.10,18.35,25822
2250,,d,20091230,0.00,18.25,17.70,18.25,19490
2250,,d,20091229,0.00,17.50,17.10,17.50,26866
2250,,d,20091228,0.00,17.35,17.30,17.35,17000
2250,,d,20091227,0.00,17.35,16.50,17.35,487556
2250,,d,20091226,0.00,16.50,16.35,16.35,19787
2250,,d,20091225,0.00,18.10,16.45,16.50,261470
2250,,d,20091224,0.00,17.50,17.45,17.50,4547
2250,,d,20091223,0.00,17.90,17.15,17.40,164645
2250,,d,20091222,0.00,17.25,17.20,17.20,25265
2250,,d,20091221,0.00,17.25,15.50,17.25,86791
2250,,d,20091220,0.00,17.25,17.20,17.20,20789
2250,,d,20091219,0.00,19.10,19.05,19.10,28664
2250,,d,20091218,0.00,23.25,20.85,20.85,662974
2250,,d,20091217,0.00,24.35,21.30,23.15,8682
2250,,d,20091216,0.00,23.25,19.95,23.25,2451099
2250,,d,20091215,0.00,22.15,20.00,22.15,3643945
2250,,d,20091214,0.00,20.15,19.00,20.15,1852936
2250,,d,20091213,0.00,18.35,16.65,18.35,2450102
2250,,d,20091212,0.00,17.75,16.05,16.70,30021
2250,,d,20091211,0.00,18.65,15.30,16.50,535843
2250,,d,20091210,0.00,17.00,14.55,17.00,70912
2250,,d,20091209,0.00,17.25,14.50,15.50,3021543
2250,,d,20091208,0.00,17.35,15.70,15.70,404902
2250,,d,20091207,0.00,19.30,15.80,15.80,508216
2250,,d,20091206,0.00,19.00,17.55,17.55,14124
2250,,d,20091205,0.00,19.00,19.00,19.50,794
2250,,d,20091204,0.00,19.00,19.00,19.50,1654
2250,,d,20091203,0.00,19.50,19.00,19.50,108788
2250,,d,20091202,0.00,20.00,19.00,19.00,29825
2250,,d,20091201,0.00,22.00,20.00,20.00,8702
2250,,d,20091130,0.00,22.25,18.25,22.00,1879239
2250,,d,20091129,0.00,20.25,20.25,20.25,49287
2250,,d,20091128,0.00,22.25,20.00,22.25,533754
2250,,d,20091127,0.00,0.00,0.00,20.25,0
2250,,d,20091126,0.00,0.00,0.00,20.25,0
2250,,d,20091125,0.00,0.00,0.00,20.25,0
2250,,d,20091124,0.00,20.25,18.00,20.25,64119
2250,,d,20091123,0.00,18.50,16.00,18.50,19122
2250,,d,20091122,0.00,17.00,15.00,17.00,441909
2250,,d,20091121,0.00,17.00,15.50,15.50,11387
2250,,d,20091120,0.00,18.50,15.50,17.00,139753
2250,,d,20091119,0.00,0.00,0.00,17.00,0
2250,,d,20091118,0.00,18.00,17.00,17.00,20838
2250,,d,20091116,0.00,18.00,18.00,18.00,4390
2250,,d,20091115,0.00,18.00,18.00,18.00,15515
2250,,d,20091114,0.00,18.00,18.00,18.00,11908
2250,,d,20091113,0.00,18.00,17.00,18.00,13148
2250,,d,20091112,0.00,19.00,17.00,18.00,72581
2250,,d,20091111,0.00,20.00,18.25,18.25,9506
2250,,d,20091110,0.00,22.00,20.25,20.25,6939
2250,,d,20091109,0.00,25.00,22.50,22.50,12949
2250,,d,20091108,0.00,25.00,25.00,25.00,7815
2250,,d,20091107,0.00,25.00,25.00,25.00,2387
2250,,d,20091106,0.00,25.00,25.00,25.00,2507
2250,,d,20091105,0.00,25.00,21.00,25.00,34060
2250,,d,20091104,0.00,24.00,23.00,23.00,7459
2250,,d,20091103,0.00,29.50,24.50,24.50,327922
2250,,d,20091102,0.00,29.25,24.25,27.00,901369
2250,,d,20091101,0.00,27.50,23.00,26.75,284312
2250,,d,20091031,0.00,25.00,25.00,25.00,2500
2250,,d,20091030,0.00,24.00,21.00,24.00,558702
2250,,d,20091029,0.00,22.00,22.00,22.00,4017
2250,,d,20091028,0.00,22.50,22.00,22.00,222140
2250,,d,20091027,0.00,22.00,22.00,22.00,13112
2250,,d,20091026,0.00,22.75,21.00,22.50,959351
2250,,d,20091025,0.00,25.00,21.75,21.75,1301110
2250,,d,20091024,0.00,24.00,24.00,24.00,2220
2250,,d,20091023,0.00,25.00,24.00,24.00,50911
2250,,d,20091022,0.00,27.75,24.50,25.50,3830151
2250,,d,20091021,0.00,25.25,23.00,25.25,4323727
2250,,d,20091020,0.00,24.00,20.25,23.00,13535223
2250,,d,20091019,0.00,22.00,18.00,22.00,14631756
2250,,d,20091018,0.00,22.00,18.00,20.00,6595896
2250,,d,20091017,0.00,20.25,20.00,20.00,38485
2250,,d,20091016,0.00,0.00,0.00,18.50,0
2250,,d,20091015,0.00,0.00,0.00,18.50,0
2250,,d,20091014,0.00,0.00,0.00,18.50,0
2250,,d,20091013,0.00,0.00,0.00,18.50,0
2250,,d,20091012,0.00,0.00,0.00,18.50,0
2250,,d,20091011,0.00,0.00,0.00,18.50,0
2250,,d,20091010,0.00,0.00,0.00,18.50,0
2250,,d,20091009,0.00,0.00,0.00,18.50,0
2250,,d,20090501,0.00,0.00,0.00,18.50,0
2250,,d,20090424,0.00,20.75,18.50,18.50,76700
2250,,d,20090423,0.00,19.00,19.00,19.00,9199
2250,,d,20090422,0.00,19.00,18.00,19.00,156950
2250,,d,20090421,0.00,19.00,18.00,18.25,30792097
2250,,d,20090420,0.00,21.00,19.00,19.00,4525382
2250,,d,20090419,0.00,21.25,17.75,21.00,92963856
2250,,d,20090418,0.00,21.00,19.50,19.50,14561
2250,,d,20090417,0.00,21.50,18.75,21.50,44886561
2250,,d,20090416,0.00,20.00,18.00,19.75,116350015
2250,,d,20090415,0.00,18.50,16.25,18.50,80875271
2250,,d,20090414,0.00,17.00,16.00,17.00,36361300
2250,,d,20090413,0.00,17.00,15.00,17.00,22222255
2250,,d,20090412,0.00,15.50,15.50,15.50,1111
2250,,d,20090411,0.00,16.50,15.25,16.50,3145
2250,,d,20090409,0.00,15.00,15.00,15.00,1000
2250,,d,20090404,0.00,17.00,16.00,16.00,21031
2250,,d,20090403,0.00,17.00,15.25,17.00,3303709
2250,,d,20090402,0.00,18.00,15.75,15.75,345356
2250,,d,20090401,0.00,16.50,15.00,16.50,701756
2250,,d,20090331,0.00,16.00,15.00,15.00,15748
2250,,d,20090330,0.00,16.25,15.50,15.50,2123212
2250,,d,20090329,0.00,17.25,14.50,16.00,28170497
2250,,d,20090328,0.00,16.25,14.75,16.00,367309
2250,,d,20090327,0.00,15.00,15.00,15.00,2000
2250,,d,20090326,0.00,16.50,15.00,16.50,7337313
2250,,d,20090325,0.00,15.50,15.00,15.00,33437000
2250,,d,20090324,0.00,16.00,15.00,15.75,15710655
2250,,d,20090323,0.00,16.50,13.50,16.50,16257923
2250,,d,20090322,0.00,16.00,15.00,15.00,16343957
2250,,d,20090321,0.00,17.00,15.00,16.00,11249128
2250,,d,20090320,0.00,17.00,15.00,16.00,21261155
2250,,d,20090319,0.00,16.00,15.00,16.00,8878123
2250,,d,20090318,0.00,18.60,15.60,16.05,6892851
2250,,d,20090317,0.00,18.65,15.30,17.00,39075800
2250,,d,20090316,0.00,17.00,15.65,17.00,3779777
2250,,d,20090315,0.00,17.45,14.35,17.35,3938027
2250,,d,20090314,0.00,15.90,14.40,15.90,210288958
2250,,d,20090313,0.00,19.30,15.90,15.90,108249369
2250,,d,20090312,0.00,21.55,17.65,17.65,7533212
2250,,d,20090311,0.00,23.90,19.60,19.60,34915683
2250,,d,20090310,0.00,21.95,21.00,21.75,6224337
2250,,d,20090309,0.00,24.00,21.00,21.00,112000
2250,,d,20090308,0.00,25.00,22.50,22.50,8777739
2250,,d,20090307,0.00,25.00,20.70,25.00,2842357
2250,,d,20090306,0.00,23.50,19.45,23.00,3518495
2250,,d,20090305,0.00,26.20,21.60,21.60,2867166
2250,,d,20090304,0.00,24.00,19.80,24.00,457789
2250,,d,20090303,0.00,23.00,21.15,22.00,2150834
2250,,d,20090302,0.00,23.85,20.10,23.50,106150070
2250,,d,20090301,0.00,21.75,19.00,21.75,74883867
2250,,d,20090228,0.00,24.15,19.80,19.80,57019279
2250,,d,20090227,0.00,22.00,18.00,22.00,35520742
2250,,d,20090226,0.00,20.00,19.90,20.00,219878
2250,,d,20090225,0.00,20.85,17.10,20.50,57897701
2250,,d,20090224,0.00,20.85,18.00,19.00,3021837
2250,,d,20090223,0.00,21.75,17.85,19.00,11296779
2250,,d,20090222,0.00,19.80,16.20,19.80,3998256
2250,,d,20090221,0.00,18.45,17.00,18.00,1003890
2250,,d,20090220,0.00,16.80,15.00,16.80,10602
2250,,d,20090219,0.00,17.00,15.30,15.30,100000
2250,,d,20090218,0.00,20.05,16.45,17.00,10250958
2250,,d,20090217,0.00,22.00,18.25,18.25,1271799
2250,,d,20090216,0.00,24.75,20.25,20.25,64859403
2250,,d,20090215,0.00,27.50,22.50,22.50,77818039
2250,,d,20090214,0.00,26.55,21.75,25.00,45841950
2250,,d,20090213,0.00,24.15,19.80,24.15,50642326
2250,,d,20090212,0.00,26.35,21.60,22.00,4085545
2250,,d,20090211,0.00,24.00,21.00,24.00,3014262
2250,,d,20090210,0.00,21.85,19.00,21.85,220482
2250,,d,20090209,0.00,19.90,16.30,19.90,42005000
2250,,d,20090208,0.00,18.10,16.00,18.10,67114255
2250,,d,20090207,0.00,16.50,13.95,16.50,305969497
2250,,d,20090206,0.00,16.00,13.50,15.00,63886461
2250,,d,20090205,0.00,15.00,15.00,15.00,5114
2250,,d,20090204,0.00,14.85,13.00,14.85,35233
2250,,d,20090203,0.00,14.85,14.85,13.50,2000
2250,,d,20090202,0.00,15.85,13.50,13.50,13342
2250,,d,20090201,0.00,14.45,14.45,14.45,7777
2250,,d,20090131,0.00,13.15,13.15,13.15,4444
2250,,d,20090130,0.00,12.05,11.00,12.00,31234
2250,,d,20090129,0.00,18.00,18.00,18.00,3
2250,,d,20090128,0.00,18.00,18.00,18.00,94217
2250,,d,20090126,0.00,21.00,18.90,18.90,837623
2250,,d,20090125,0.00,21.00,21.00,21.00,52461
2250,,d,20090124,0.00,21.00,21.00,21.00,29819
2250,,d,20090123,0.00,21.00,18.90,21.00,115570
2250,,d,20090119,0.00,21.00,21.00,21.00,75701
2250,,d,20090118,0.00,21.00,21.00,21.00,61484
2250,,d,20090117,0.00,21.00,21.00,21.00,52443
2250,,d,20090116,0.00,21.00,21.00,21.00,52289
2250,,d,20090115,0.00,23.00,21.90,21.90,55549
2250,,d,20090111,0.00,27.00,27.00,27.00,167190
2250,,d,20090110,0.00,27.00,27.00,27.00,54087
2250,,d,20090109,0.00,27.00,27.00,27.00,13314
2250,,d,20090107,0.00,27.50,27.50,27.50,14883850
2250,,d,20090103,0.00,24.80,20.30,24.80,188957018
2250,,d,20090102,0.00,22.55,20.30,22.55,50090064
2250,,d,20090101,0.00,22.55,18.45,22.55,34729990
2250,,d,20081231,0.00,20.50,17.00,20.50,67307
2250,,d,20081229,0.00,18.65,15.50,18.65,12539370
2250,,d,20081228,0.00,17.00,17.00,17.00,13497
2250,,d,20081227,0.00,17.85,17.85,17.85,10000
2250,,d,20081226,0.00,19.80,17.00,19.80,226890
2250,,d,20081225,0.00,19.00,18.00,18.00,1008005
2250,,d,20081223,0.00,18.10,18.10,18.10,10000
2250,,d,20081222,0.00,16.50,14.00,16.50,44705
2250,,d,20081221,0.00,15.00,15.00,15.00,20750
2250,,d,20081220,0.00,15.00,13.00,15.00,73316
2250,,d,20081219,0.00,14.00,14.00,14.20,7057
2250,,d,20081218,0.00,15.00,14.20,14.20,9339
2250,,d,20081217,0.00,17.00,15.75,15.75,7867
2250,,d,20081215,0.00,17.00,17.00,17.45,2260
2250,,d,20081214,0.00,19.00,17.45,17.45,14300
2250,,d,20081212,0.00,19.35,16.00,19.35,36632
2250,,d,20081208,0.00,17.60,16.00,17.60,503000
2250,,d,20081207,0.00,17.00,16.00,16.00,220773
2250,,d,20081206,0.00,17.45,17.45,17.45,10000
2250,,d,20081205,0.00,19.35,19.30,19.35,43760
2250,,d,20081204,0.00,17.60,14.40,17.60,990166
2250,,d,20081203,0.00,17.00,16.00,16.00,379402
2250,,d,20081202,0.00,19.80,17.00,17.00,665647
2250,,d,20081201,0.00,18.00,18.00,18.00,1000
2250,,d,20081130,0.00,17.60,17.60,17.60,4848
2250,,d,20081129,0.00,16.25,13.35,16.00,3310324
2250,,d,20081128,0.00,16.40,14.80,14.80,20015643
2250,,d,20081127,0.00,20.00,16.40,16.40,85107121
2250,,d,20081126,0.00,18.20,18.20,18.20,79378545
2250,,d,20081125,0.00,20.60,20.20,20.20,101000
2250,,d,20081124,0.00,22.40,22.40,22.40,13032825
2250,,d,20081123,0.00,20.40,20.40,20.40,10226548
2250,,d,20081122,0.00,18.55,15.25,18.55,34002010
2250,,d,20081121,0.00,16.90,13.90,16.90,171140758
2250,,d,20081120,0.00,15.40,12.60,15.40,182230908
2250,,d,20081119,0.00,14.00,11.65,14.00,86162259
2250,,d,20081118,0.00,12.90,10.60,12.90,7870000
2250,,d,20081117,0.00,11.75,11.75,11.75,1500
2250,,d,20081115,0.00,13.00,13.00,13.00,1500
2250,,d,20081112,0.00,14.25,11.75,14.25,8913333
2250,,d,20081111,0.00,13.00,11.00,13.00,6186009
2250,,d,20081110,0.00,12.00,12.00,12.00,5002222
2250,,d,20081109,0.00,11.00,11.00,11.00,2222
2250,,d,20081106,0.00,14.75,14.00,14.25,175402260
2250,,d,20081105,0.00,15.00,13.50,13.50,141322398
2250,,d,20081104,0.00,15.50,13.50,15.00,205430579
2250,,d,20081103,0.00,14.25,14.25,14.25,2313
2250,,d,20081031,0.00,13.25,11.75,13.00,20253913
2250,,d,20081030,0.00,13.00,11.00,13.00,13857523
2250,,d,20081029,0.00,13.75,12.00,12.00,24682439
2250,,d,20081028,0.00,13.75,12.50,13.00,171681589
2250,,d,20081027,0.00,14.00,13.00,13.75,10171285
2250,,d,20081026,0.00,14.00,13.00,14.00,195946292
2250,,d,20081025,0.00,14.25,13.00,14.25,91381048
2250,,d,20081023,0.00,15.00,12.75,14.25,4337777
2250,,d,20081022,0.00,17.00,14.00,14.00,484562902
2250,,d,20081021,0.00,15.50,15.50,15.50,29587566
2250,,d,20081020,0.00,17.00,14.00,17.00,105717113
2250,,d,20081019,0.00,15.50,15.50,15.50,13610110
2250,,d,20081018,0.00,20.50,17.00,17.00,18677777
2250,,d,20081016,0.00,18.75,18.75,18.75,2000
2250,,d,20081015,0.00,17.25,17.25,17.25,1161
2250,,d,20081006,0.00,23.00,22.00,22.00,41728
2250,,d,20080929,0.00,23.50,23.50,23.50,1000000
2250,,d,20080920,0.00,26.00,26.00,26.00,814
2250,,d,20080919,0.00,27.50,22.50,26.00,23356701
2250,,d,20080918,0.00,27.75,22.75,25.00,39071053
2250,,d,20080917,0.00,30.75,25.25,25.25,8114465
2250,,d,20080916,0.00,28.00,26.00,28.00,15657630
2250,,d,20080915,0.00,25.75,21.25,25.75,16588288
2250,,d,20080914,0.00,27.75,23.00,23.50,3019237
2250,,d,20080913,0.00,30.00,25.25,25.25,14572587
2250,,d,20080912,0.00,28.00,24.50,28.00,14141
2250,,d,20080911,0.00,29.00,25.20,27.00,3332965
2250,,d,20080910,0.00,29.50,24.30,28.00,4101373
2250,,d,20080909,0.00,31.05,25.45,27.00,1590807
2250,,d,20080908,0.00,28.25,26.10,28.25,1037020
2250,,d,20080827,0.00,29.00,26.75,29.00,9523966
2250,,d,20080826,0.00,27.75,25.25,27.75,15124429
2250,,d,20080825,0.00,27.50,24.00,25.25,3179884
2250,,d,20080824,0.00,27.00,25.00,25.00,11001
2250,,d,20080823,0.00,27.00,24.50,25.05,1551064
2250,,d,20080822,0.00,27.05,26.00,27.00,702695
2250,,d,20080821,0.00,26.25,25.15,26.25,2301008
2250,,d,20080820,0.00,27.50,25.00,25.70,5230487
2250,,d,20080819,0.00,26.25,25.00,26.25,4589175
2250,,d,20080818,0.00,28.25,26.00,26.10,1218386
2250,,d,20080817,0.00,28.00,24.65,28.00,2565047
2250,,d,20080816,0.00,26.50,24.50,26.45,2834243
2250,,d,20080815,0.00,27.45,25.00,25.95,4884112
2250,,d,20080814,0.00,28.00,25.65,25.75,4418726
2250,,d,20080813,0.00,28.50,25.00,28.50,8697115
2250,,d,20080812,0.00,29.00,25.25,27.50,7756631
2250,,d,20080811,0.00,28.00,25.00,28.00,14283815
2250,,d,20080810,0.00,28.00,27.00,28.00,2000999
2250,,d,20080809,0.00,27.50,25.50,27.50,7077306
2250,,d,20080807,0.00,28.00,28.00,28.00,1003000
2250,,d,20080803,0.00,25.50,25.25,25.50,2131000
2250,,d,20080802,0.00,27.75,25.00,25.50,8274542
2250,,d,20080801,0.00,27.50,25.00,27.50,36205337
2250,,d,20080731,0.00,26.50,26.00,26.00,3050545
2250,,d,20080730,0.00,26.75,23.00,26.50,2803000
2250,,d,20080729,0.00,25.00,24.00,25.00,1501000
2250,,d,20080728,0.00,26.00,24.00,24.00,3378974
2250,,d,20080727,0.00,26.00,24.25,24.25,2467350
2250,,d,20080726,0.00,27.00,23.50,25.25,1276851
2250,,d,20080714,0.00,27.75,25.50,26.00,4227694
2250,,d,20080713,0.00,28.00,26.25,27.75,2368231
2250,,d,20080712,0.00,29.00,26.25,29.00,6357516
2250,,d,20080711,0.00,29.00,26.00,29.00,11139955
2250,,d,20080709,0.00,28.75,24.75,28.75,3861910
2250,,d,20080708,0.00,27.25,26.00,27.25,2788666
2250,,d,20080707,0.00,27.50,25.00,27.25,6715891
2250,,d,20080706,0.00,26.00,21.75,25.75,14189298
2250,,d,20080705,0.00,26.00,24.00,24.00,3191523
2250,,d,20080704,0.00,27.00,24.75,26.00,2713142
2250,,d,20080703,0.00,27.50,26.00,27.50,2534964
2250,,d,20080702,0.00,26.00,25.00,26.00,2762560
2250,,d,20080701,0.00,27.00,25.50,26.75,2081415
2250,,d,20080630,0.00,27.50,24.75,27.25,7609789
2250,,d,20080629,0.00,29.00,25.00,27.50,8033157
2250,,d,20080628,0.00,30.75,26.00,27.50,15000176
2250,,d,20080627,0.00,31.50,26.25,28.00,9911521
2250,,d,20080626,0.00,31.50,27.25,28.75,11124227
2250,,d,20080625,0.00,30.00,27.25,28.75,16053154
2250,,d,20080624,0.00,30.25,30.25,30.25,2840000
2250,,d,20080623,0.00,33.50,33.50,33.50,3816155
2250,,d,20080622,0.00,37.00,37.00,37.00,305000
2250,,d,20080621,0.00,32.00,32.00,41.00,193604100
2250,,d,20080620,0.00,29.75,27.00,32.00,50429209
2250,,d,20080619,0.00,31.00,27.25,30.00,22254023
2250,,d,20080618,0.00,31.50,26.00,30.00,27535462
2250,,d,20080617,0.00,31.00,28.00,28.75,829719
2250,,d,20080616,0.00,33.00,30.00,30.00,2102098
2250,,d,20080615,0.00,33.00,31.50,33.00,3500555
2250,,d,20080614,0.00,35.00,32.75,35.00,1587800
2250,,d,20080613,0.00,34.00,28.00,32.00,644002
2250,,d,20080612,0.00,36.25,30.75,31.00,2245646
2250,,d,20080611,0.00,34.25,33.00,33.00,2045712
2250,,d,20080610,0.00,33.00,30.50,31.25,12000
2250,,d,20080609,0.00,33.00,30.00,33.00,3091324
2250,,d,20080608,0.00,31.00,28.00,30.00,510204
2250,,d,20080607,0.00,33.00,28.00,31.00,874716
2250,,d,20080606,0.00,33.50,27.50,30.00,9739452
2250,,d,20080605,0.00,33.50,30.50,30.50,10834261
2250,,d,20080604,0.00,34.25,31.50,33.75,6062314
2250,,d,20080603,0.00,36.25,31.25,31.25,11444817
2250,,d,20080601,0.00,35.75,29.25,33.00,24665614
2250,,d,20080531,0.00,32.50,27.00,32.50,4294487
2250,,d,20080530,0.00,35.00,29.75,29.75,4776709
2250,,d,20080529,0.00,33.00,29.00,33.00,1418331
2250,,d,20080528,0.00,35.00,32.00,32.00,793487
2250,,d,20080527,0.00,35.00,35.00,35.00,20000
2250,,d,20080526,0.00,38.25,38.00,38.00,2235
2250,,d,20080525,0.00,46.75,38.25,38.25,11000
2250,,d,20080524,0.00,42.50,42.50,42.50,9999
2250,,d,20080523,0.00,51.50,42.50,42.50,1500
2250,,d,20080522,0.00,47.00,47.00,47.00,1213
2250,,d,20080519,0.00,43.00,43.00,47.75,1
2250,,d,20080518,0.00,47.75,47.75,47.75,21000
2250,,d,20080516,0.00,53.00,43.50,53.00,23055
2250,,d,20080515,0.00,48.25,39.75,48.25,89000
2250,,d,20080514,0.00,44.00,40.00,44.00,69640
2250,,d,20080513,0.00,43.00,36.50,40.00,55169
2250,,d,20080512,0.00,40.50,40.50,40.50,700
2250,,d,20080511,0.00,37.00,30.50,37.00,4911
2250,,d,20080510,0.00,41.25,33.75,33.75,11300
2250,,d,20080509,0.00,37.50,31.00,37.50,259911
2250,,d,20080505,0.00,41.75,34.25,34.25,5170561
2250,,d,20080502,0.00,38.00,38.00,38.00,1327
2250,,d,20080501,0.00,38.00,38.00,38.00,43023
2250,,d,20080430,0.00,38.00,38.00,38.00,2337
2250,,d,20080429,0.00,38.00,38.00,38.00,2297
2250,,d,20080428,0.00,41.00,41.00,38.75,89
2250,,d,20080427,0.00,38.75,33.00,38.75,42019
2250,,d,20080426,0.00,42.75,35.25,35.25,188764
2250,,d,20080424,0.00,39.00,39.00,39.00,12834
2250,,d,20080423,0.00,39.00,39.00,39.00,17528
2250,,d,20080422,0.00,42.00,39.00,39.00,41370
2250,,d,20080421,0.00,41.00,39.00,39.00,43752
2250,,d,20080420,0.00,40.00,39.00,39.00,94770
2250,,d,20080419,0.00,40.00,37.00,40.00,187159
2250,,d,20080418,0.00,40.00,40.00,40.00,720
2250,,d,20080417,0.00,36.75,33.00,36.75,3538
2250,,d,20080416,0.00,37.25,33.50,33.50,618778
2250,,d,20080415,0.00,34.00,33.00,34.00,82064
2250,,d,20080414,0.00,34.00,34.00,34.00,39747
2250,,d,20080413,0.00,34.00,33.00,34.00,56985
2250,,d,20080412,0.00,34.00,33.00,34.00,53734
2250,,d,20080411,0.00,33.00,33.00,33.00,8472
2250,,d,20080410,0.00,33.00,33.00,33.00,7987
2250,,d,20080409,0.00,33.00,29.25,33.00,873100
2250,,d,20080408,0.00,32.00,32.00,32.00,55952
2250,,d,20080407,0.00,33.00,29.75,32.00,474499
2250,,d,20080405,0.00,34.00,33.00,33.00,25325
2250,,d,20080404,0.00,34.00,34.00,34.00,5901
2250,,d,20080403,0.00,36.00,33.25,35.00,48897
2250,,d,20080402,0.00,38.50,31.50,36.75,2303343
2250,,d,20080401,0.00,40.25,33.50,35.00,557998
2250,,d,20080331,0.00,37.00,37.00,37.00,35353
2250,,d,20080330,0.00,37.00,37.00,37.00,16349
2250,,d,20080329,0.00,37.00,36.00,37.00,18914
2250,,d,20080328,0.00,36.00,31.50,36.00,75796
2250,,d,20080326,0.00,35.00,31.00,35.00,71936
2250,,d,20080325,0.00,35.00,32.00,32.00,91766
2250,,d,20080324,0.00,36.00,35.00,35.00,136235
2250,,d,20080323,0.00,39.00,35.25,35.25,5632970
2250,,d,20080318,0.00,39.00,35.25,39.00,307855
2250,,d,20080317,0.00,39.00,39.00,39.00,51000
2250,,d,20080316,0.00,43.25,36.00,43.25,18300
2250,,d,20080315,0.00,39.50,38.00,39.50,191709
2250,,d,20080313,0.00,40.00,36.00,36.00,160546
2250,,d,20080312,0.00,48.50,40.00,40.00,140817
2250,,d,20080310,0.00,43.50,42.00,42.00,1525
2250,,d,20080301,0.00,40.00,36.00,39.75,1474133
2250,,d,20080229,0.00,48.50,40.00,40.00,158735
2250,,d,20080227,0.00,44.25,36.25,44.25,6022515
2250,,d,20080226,0.00,44.50,40.25,40.25,12000
2250,,d,20080225,0.00,54.00,44.50,44.50,121200
2250,,d,20080224,0.00,49.25,49.25,49.25,4989
2260,,d,20120204,50.75,56.75,50.75,56.75,560227
2260,,d,20120203,50.50,56.25,50.50,56.25,804680
2260,,d,20120202,58.25,58.25,56.00,56.00,2000
2260,,d,20120201,43.70,53.00,43.70,53.00,201000
2260,,d,20120131,44.30,48.50,39.70,48.50,1137055
2260,,d,20120130,40.40,44.10,36.40,44.10,1409579
2260,,d,20120129,35.90,40.40,33.20,40.40,273688
2260,,d,20120128,35.50,36.80,30.20,36.80,322232
2260,,d,20120127,30.10,33.50,27.60,33.50,341596
2260,,d,20120126,25.10,30.50,25.10,30.50,1001
2260,,d,20120125,25.30,27.80,25.30,27.80,1220174
2260,,d,20120124,21.25,25.30,20.70,25.30,1202030
2260,,d,20120123,21.25,23.00,18.85,23.00,675384
2260,,d,20120122,19.40,20.95,17.15,20.95,669269
2260,,d,20120121,15.65,19.05,15.65,19.05,21000
2260,,d,20120120,15.95,17.35,14.30,17.35,347813
2260,,d,20120119,17.80,17.85,15.80,15.80,596374
2260,,d,20120118,17.85,17.85,16.25,16.25,186462
2260,,d,20120117,17.45,17.45,16.25,16.25,279956
2260,,d,20120116,17.60,17.60,15.90,15.90,217429
2260,,d,20120115,15.55,17.35,15.00,16.00,300610
2260,,d,20120114,14.30,17.35,14.30,15.50,634581
2260,,d,20120113,17.50,17.50,15.80,15.80,426737
2260,,d,20120112,19.00,19.00,15.95,15.95,387056
2260,,d,20120111,17.60,18.90,17.20,17.30,1096315
2260,,d,20120110,20.00,20.00,17.20,17.20,17327
2260,,d,20120109,18.70,18.70,15.35,18.70,724352
2260,,d,20120108,17.00,18.60,16.45,17.00,973252
2260,,d,20120107,19.80,19.80,16.25,16.95,634829
2260,,d,20120106,19.80,19.80,18.00,18.00,130794
2260,,d,20120105,18.10,19.80,18.00,18.00,405010
2260,,d,20120104,19.00,20.30,17.35,18.00,322434
2260,,d,20120103,16.55,20.10,16.55,18.50,104462
2260,,d,20120102,21.15,22.15,18.30,18.30,332747
2260,,d,20120101,21.95,21.95,20.15,20.15,90380
2260,,d,20111231,21.35,21.35,20.20,20.20,90506
2260,,d,20111230,19.90,20.80,18.90,20.20,153545
2260,,d,20111229,17.05,20.00,17.05,20.00,76632
2260,,d,20111228,18.00,19.05,18.00,18.35,29704
2260,,d,20111227,21.60,21.60,18.15,19.25,104153
2260,,d,20111226,19.20,21.50,19.20,20.00,81659
2260,,d,20111225,21.95,21.95,20.60,20.60,63685
2260,,d,20111224,0.00,0.00,0.00,0.00,0
2260,,d,20111223,20.25,20.25,20.25,20.25,14519
2260,,d,20111222,0.00,0.00,0.00,0.00,0
2260,,d,20111221,18.50,18.50,18.50,18.50,19439
2260,,d,20111220,0.00,0.00,0.00,0.00,0
2260,,d,20111219,21.65,22.00,19.00,20.30,110035
2260,,d,20111218,18.10,20.00,18.10,20.00,70858
2260,,d,20111217,0.00,0.00,0.00,0.00,0
2260,,d,20111216,18.20,20.00,18.20,20.00,15118248
2260,,d,20111215,19.10,19.35,16.20,18.20,166815
2260,,d,20111214,17.95,17.95,17.95,17.95,100000
2260,,d,20111213,19.90,19.90,19.90,19.90,41636
2260,,d,20111212,18.10,18.10,17.40,18.10,56344
2260,,d,20111211,17.30,17.80,17.30,17.80,51694
2260,,d,20111210,18.70,18.70,18.70,18.70,337530
2260,,d,20111209,18.55,20.75,17.05,20.75,166024
2260,,d,20111208,18.40,18.90,18.40,18.90,27149
2260,,d,20111207,22.35,22.35,20.45,20.45,76745
2260,,d,20111206,21.85,22.55,20.25,22.55,73821
2260,,d,20111205,19.90,23.15,19.90,22.35,44068
2260,,d,20111204,21.05,21.40,19.95,21.40,6425
2260,,d,20111203,22.10,22.10,22.10,22.10,91713
2260,,d,20111202,23.90,24.55,22.25,24.55,84599
2260,,d,20111201,0.00,0.00,0.00,0.00,0
2260,,d,20111130,20.20,24.50,20.20,24.50,123222
2260,,d,20111129,18.40,22.40,18.40,22.40,50928
2260,,d,20111128,20.30,20.40,20.00,20.40,314201
2260,,d,20111127,17.00,18.55,17.00,18.55,107215
2260,,d,20111126,17.70,19.25,16.90,16.90,89629
2260,,d,20111125,19.80,19.80,16.95,17.90,745617
2260,,d,20111124,18.85,22.00,18.00,18.00,337652
2260,,d,20111123,19.40,20.00,18.00,20.00,19388
2260,,d,20111122,21.00,22.70,19.30,20.00,63361
2260,,d,20111121,20.15,21.20,20.15,21.20,4500
2260,,d,20111120,22.40,22.40,18.40,20.00,932777
2260,,d,20111119,17.95,20.40,17.95,20.40,112464
2260,,d,20111118,17.65,19.45,16.40,19.45,195137
2260,,d,20111117,19.50,19.50,17.70,17.70,15987
2260,,d,20111116,18.15,18.40,18.15,18.40,33182
2260,,d,20111115,17.90,17.90,17.90,17.90,1051634
2260,,d,20111114,18.60,18.60,15.95,16.30,49545
2260,,d,20111113,17.25,17.50,14.90,17.50,125819
2260,,d,20111112,16.80,16.80,16.20,16.20,60148
2260,,d,20111111,15.75,17.25,15.75,16.80,148550
2260,,d,20111110,16.55,17.15,15.70,15.70,140604
2260,,d,20111109,16.85,16.85,16.85,16.85,9190
2260,,d,20111108,17.20,17.25,16.85,16.85,132656
2260,,d,20111107,18.15,18.35,18.15,18.35,408573
2260,,d,20111106,16.20,19.00,16.20,18.70,791927
2260,,d,20111105,17.30,20.65,17.30,17.30,660937
2260,,d,20111104,18.80,18.80,15.45,18.80,275180
2260,,d,20111103,14.75,17.10,14.20,17.10,248412
2260,,d,20111102,15.60,15.60,15.60,15.60,65166
2260,,d,20111101,19.80,20.10,19.80,10.00,69741
2260,,d,20111031,21.20,21.20,21.20,21.20,75645
2260,,d,20111030,19.90,19.90,19.90,19.90,5987
2260,,d,20111029,20.35,20.35,20.35,20.35,87952
2260,,d,20111028,19.85,21.55,18.85,19.80,132037
2260,,d,20111027,21.10,24.40,20.35,20.60,136316
2260,,d,20111026,0.00,0.00,0.00,0.00,0
2260,,d,20111025,0.00,0.00,0.00,0.00,0
2260,,d,20111024,0.00,0.00,0.00,0.00,0
2260,,d,20111023,0.00,0.00,0.00,0.00,0
2260,,d,20111022,0.00,0.00,0.00,0.00,0
2260,,d,20111021,0.00,0.00,0.00,0.00,0
2260,,d,20111020,0.00,0.00,0.00,0.00,0
2260,,d,20111019,0.00,0.00,0.00,0.00,0
2260,,d,20111018,0.00,0.00,0.00,0.00,0
2260,,d,20111017,0.00,0.00,0.00,0.00,0
2260,,d,20111016,0.00,0.00,0.00,0.00,0
2260,,d,20111012,0.00,0.00,0.00,0.00,0
2260,,d,20101205,22.25,22.45,22.10,22.45,41000
2260,,d,20101204,21.60,21.95,21.60,21.95,21962
2260,,d,20101203,22.40,22.45,21.00,21.45,135594
2260,,d,20101202,22.20,22.40,22.20,22.40,12586
2260,,d,20101201,20.25,22.05,20.25,22.05,47613
2260,,d,20101123,20.55,22.50,18.65,22.00,294729
2260,,d,20101122,21.80,23.50,20.70,20.70,151719
2260,,d,20101121,23.00,23.00,23.00,23.00,1609
2260,,d,20101120,0.00,0.00,0.00,0.00,0
2260,,d,20101119,0.00,0.00,0.00,0.00,0
2260,,d,20101118,0.00,0.00,0.00,0.00,0
2260,,d,20101117,0.00,0.00,0.00,0.00,0
2260,,d,20101116,0.00,0.00,0.00,0.00,0
2260,,d,20101115,0.00,0.00,0.00,0.00,0
2260,,d,20101114,0.00,0.00,0.00,0.00,0
2260,,d,20101113,0.00,0.00,0.00,0.00,0
2260,,d,20101112,26.30,26.30,22.40,22.40,62922
2260,,d,20101111,0.00,0.00,0.00,0.00,0
2260,,d,20101110,24.15,24.15,24.15,24.15,111110
2260,,d,20101109,22.15,22.15,19.20,22.00,84066
2260,,d,20101108,18.65,20.95,18.65,20.95,105909
2260,,d,20101107,19.20,19.50,19.20,19.50,11548
2260,,d,20101106,0.00,0.00,0.00,0.00,0
2260,,d,20101105,19.85,20.90,17.85,20.90,14299
2260,,d,20101104,0.00,0.00,0.00,0.00,0
2260,,d,20101103,0.00,0.00,0.00,0.00,0
2260,,d,20101102,19.60,19.80,19.60,19.80,9418
2260,,d,20101101,19.50,20.50,19.50,20.50,51677
2260,,d,20101031,17.55,21.05,17.55,19.00,225646
2260,,d,20101030,0.00,0.00,0.00,0.00,0
2260,,d,20101029,0.00,0.00,0.00,0.00,0
2260,,d,20101028,19.60,23.00,19.15,19.15,239057
2260,,d,20101027,20.30,21.25,20.30,21.25,24651
2260,,d,20101026,19.40,23.30,19.40,21.75,41327
2260,,d,20101025,0.00,0.00,0.00,0.00,0
2260,,d,20101024,18.25,21.50,18.25,21.50,74676
2260,,d,20101023,0.00,0.00,0.00,0.00,0
2260,,d,20101022,18.00,19.55,16.20,19.55,39057
2260,,d,20101021,20.30,20.30,17.05,17.80,32000
2260,,d,20101020,0.00,0.00,0.00,0.00,0
2260,,d,20101019,0.00,0.00,0.00,0.00,0
2260,,d,20101018,0.00,0.00,0.00,0.00,0
2260,,d,20101017,18.45,18.75,18.45,18.75,22386
2260,,d,20101016,19.55,19.55,19.55,19.55,2503
2260,,d,20101015,19.50,19.55,19.50,19.55,3383
2260,,d,20101014,21.50,23.00,21.40,21.40,38585
2260,,d,20101013,18.70,21.70,18.70,21.40,43629
2260,,d,20101012,18.10,20.60,18.10,20.60,76663
2260,,d,20101011,19.25,19.25,19.25,19.25,1083
2260,,d,20101010,0.00,0.00,0.00,0.00,0
2260,,d,20101009,0.00,0.00,0.00,0.00,0
2260,,d,20101008,0.00,0.00,0.00,0.00,0
2260,,d,20101007,18.15,19.85,18.15,19.85,76098
2260,,d,20101006,0.00,0.00,0.00,0.00,0
2260,,d,20101005,0.00,0.00,0.00,0.00,0
2260,,d,20101004,16.50,18.05,16.50,18.05,33366
2260,,d,20101003,16.30,19.70,16.30,16.45,205292
2260,,d,20101002,18.90,19.40,17.95,17.95,10872
2260,,d,20101001,18.85,20.70,17.05,18.80,37526
2260,,d,20100930,0.00,0.00,0.00,0.00,0
2260,,d,20100929,17.20,18.85,17.20,18.85,10000
2260,,d,20100928,15.50,15.85,15.50,0.00,2575
2260,,d,20100927,15.60,15.95,15.60,0.00,709
2260,,d,20100926,0.00,0.00,0.00,0.00,0
2260,,d,20100925,17.15,17.15,17.15,17.15,4567
2260,,d,20100924,20.25,20.25,18.25,19.00,15555
2260,,d,20100923,0.00,0.00,0.00,0.00,0
2260,,d,20100922,0.00,0.00,0.00,0.00,0
2260,,d,20100921,20.25,20.25,20.25,20.25,213317
2260,,d,20100920,20.00,21.65,17.90,18.55,18354
2260,,d,20100919,21.80,21.80,19.85,19.85,11662
2260,,d,20100918,0.00,0.00,0.00,0.00,0
2260,,d,20100917,0.00,0.00,0.00,0.00,0
2260,,d,20100916,0.00,0.00,0.00,0.00,0
2260,,d,20100915,0.00,0.00,0.00,0.00,0
2260,,d,20100914,0.00,0.00,0.00,0.00,0
2260,,d,20100913,0.00,0.00,0.00,0.00,0
2260,,d,20100912,0.00,0.00,0.00,0.00,0
2260,,d,20100911,0.00,0.00,0.00,0.00,0
2260,,d,20100910,0.00,0.00,0.00,0.00,0
2260,,d,20100909,0.00,0.00,0.00,0.00,0
2260,,d,20100908,0.00,0.00,0.00,0.00,0
2260,,d,20100907,0.00,0.00,0.00,0.00,0
2260,,d,20100906,0.00,0.00,0.00,0.00,0
2260,,d,20100905,18.85,22.00,18.85,22.00,35664
2260,,d,20100904,19.80,19.80,19.80,20.30,1244
2260,,d,20100903,20.30,20.45,20.30,20.30,20338
2260,,d,20100902,0.00,0.00,0.00,0.00,0
2260,,d,20100901,0.00,0.00,0.00,0.00,0
2260,,d,20100831,22.25,22.25,22.25,22.25,960
2260,,d,20100830,20.55,21.95,20.55,21.95,2839
2260,,d,20100829,24.90,24.90,22.75,22.75,66955
2260,,d,20100828,0.00,0.00,0.00,0.00,0
2260,,d,20100827,0.00,0.00,0.00,0.00,0
2260,,d,20100826,24.35,24.90,24.35,24.90,4380
2260,,d,20100825,0.00,0.00,0.00,0.00,0
2260,,d,20100824,0.00,0.00,0.00,0.00,0
2260,,d,20100823,0.00,0.00,0.00,0.00,0
2260,,d,20100822,27.80,27.80,26.60,26.60,24781
2260,,d,20100821,29.50,29.50,29.50,29.50,2885
2260,,d,20100820,0.00,0.00,0.00,0.00,0
2260,,d,20100819,0.00,0.00,0.00,0.00,0
2260,,d,20100818,0.00,0.00,0.00,0.00,0
2260,,d,20100817,0.00,0.00,0.00,0.00,0
2260,,d,20100816,32.20,32.40,29.10,32.40,9855
2260,,d,20100815,0.00,0.00,0.00,0.00,0
2260,,d,20100814,29.80,29.80,29.80,29.80,59556
2260,,d,20100813,30.50,30.50,27.80,27.80,35908
2260,,d,20100812,0.00,0.00,0.00,30.80,0
2260,,d,20100811,30.50,30.80,30.50,30.80,88275
2260,,d,20100810,0.00,0.00,0.00,32.00,0
2260,,d,20100809,29.40,32.00,26.50,32.00,31361
2260,,d,20100808,0.00,0.00,0.00,29.20,0
2260,,d,20100807,26.70,29.30,24.05,29.20,69897
2260,,d,20100806,0.00,0.00,0.00,26.70,0
2260,,d,20100805,26.70,26.70,26.70,26.70,97709
2260,,d,20100804,22.25,24.35,22.25,24.35,171459
2260,,d,20100803,0.00,0.00,0.00,22.30,0
2260,,d,20100802,21.40,22.30,19.70,22.30,351626
2260,,d,20100801,23.40,83.50,20.40,20.40,223634
2260,,d,20100731,19.95,22.70,19.95,22.50,24756
2260,,d,20100730,20.90,21.45,19.05,21.45,39372
2260,,d,20100729,21.10,21.10,21.05,21.05,3257
2260,,d,20100728,21.20,21.20,21.15,21.15,2478
2260,,d,20100727,20.30,24.25,20.25,21.20,54217
2260,,d,20100726,21.05,22.95,21.05,22.45,14551
2260,,d,20100725,20.90,21.05,20.90,20.95,6444
2260,,d,20100724,22.80,26.80,22.80,23.15,41801
2260,,d,20100723,25.20,25.40,22.70,25.30,46015
2260,,d,20100722,0.00,0.00,0.00,25.20,0
2260,,d,20100721,23.50,25.20,20.75,25.20,3621368
2260,,d,20100720,23.95,24.05,21.90,23.05,30090
2260,,d,20100719,24.20,24.20,24.20,24.20,31659
2260,,d,20100718,24.70,24.70,24.00,24.00,33337
2260,,d,20100717,24.40,26.20,22.20,26.00,52706
2260,,d,20100716,20.35,24.00,19.70,23.90,130731
2260,,d,20100715,20.35,21.90,18.35,21.85,83656
2260,,d,20100714,0.00,0.00,0.00,20.35,0
2260,,d,20100713,18.50,20.40,16.75,20.35,69335
2260,,d,20100712,19.30,19.30,17.80,18.55,11396
2260,,d,20100711,18.95,19.90,17.25,17.65,9790
2260,,d,20100710,17.00,17.55,17.00,18.75,6820
2260,,d,20100709,18.40,20.05,16.60,18.75,327582
2260,,d,20100708,18.20,21.55,18.00,18.35,69107
2260,,d,20100707,20.90,20.90,18.90,20.00,39800
2260,,d,20100706,18.00,19.80,16.85,19.00,1055849
2260,,d,20100705,18.65,18.65,18.65,18.65,995335
2260,,d,20100704,17.00,18.65,15.35,18.65,2198366
2260,,d,20100703,17.50,18.05,16.80,17.00,122269
2260,,d,20100702,16.70,19.15,15.90,17.50,4265169
2260,,d,20100701,17.60,17.65,17.50,17.50,1232464
2260,,d,20100630,19.40,19.40,19.40,19.40,855031
2260,,d,20100629,21.55,21.55,21.55,21.55,1133133
2260,,d,20100628,25.00,25.20,21.30,23.95,8569407
2260,,d,20100627,23.60,23.60,23.60,23.60,10957
2260,,d,20100626,19.95,21.90,19.05,21.90,3884804
2260,,d,20100624,20.00,20.00,20.00,20.00,10000
2260,,d,20100623,18.65,18.65,18.65,18.65,20000
2260,,d,20100622,16.40,17.05,16.40,17.05,3661273
2260,,d,20100621,14.10,16.90,14.10,15.50,4590612
2260,,d,20100620,17.10,18.70,15.40,15.40,18671659
2260,,d,20100619,18.00,19.30,16.60,17.00,13768782
2260,,d,20100618,18.45,18.45,17.65,18.10,2019241
2260,,d,20100617,18.00,18.70,15.50,18.45,752686
2260,,d,20100616,14.90,17.00,14.00,17.00,10054692
2260,,d,20100615,16.85,18.00,15.50,15.50,6146093
2260,,d,20100614,18.90,18.90,15.75,16.60,3680177
2260,,d,20100613,15.00,17.65,15.00,17.40,2856095
2260,,d,20100612,16.90,17.90,15.40,16.10,1581906
2260,,d,20100611,17.70,17.75,15.55,17.00,1240115
2260,,d,20100610,16.15,17.65,14.90,17.25,601024
2260,,d,20100609,15.65,16.15,15.65,16.15,274421
2260,,d,20100608,15.75,16.70,15.55,15.55,353119
2260,,d,20100607,15.50,16.75,15.45,15.55,340848
2260,,d,20100606,15.30,15.45,15.30,15.45,98400
2260,,d,20100601,15.40,16.55,15.00,15.25,1542072
2260,,d,20100531,15.80,17.25,15.05,15.05,1171281
2260,,d,20100530,16.75,18.00,14.80,15.70,684809
2260,,d,20100528,17.60,19.35,15.95,16.40,61735
2260,,d,20100527,19.30,19.30,17.60,17.60,28164
2260,,d,20100526,20.05,20.05,18.60,19.50,80772
2260,,d,20100524,19.00,20.65,18.05,20.65,685193
2260,,d,20100523,21.00,23.95,19.75,19.90,235364
2260,,d,20100521,18.25,21.90,18.25,21.90,104535
2260,,d,20100519,19.05,20.00,19.05,20.00,200000
2260,,d,20100518,17.45,20.40,17.45,19.00,282295
2260,,d,20100517,18.30,18.55,18.30,18.55,25313
2260,,d,20100516,19.85,19.85,19.75,19.75,7000
2260,,d,20100515,21.00,23.10,19.25,20.10,333883
2260,,d,20100514,19.25,21.95,18.15,21.00,530167
2260,,d,20100513,19.55,20.00,19.55,20.00,17137
2260,,d,20100512,20.05,23.50,19.35,19.35,240940
2260,,d,20100511,21.70,21.70,21.40,21.40,15166
2260,,d,20100510,20.55,21.75,18.60,21.70,174100
2260,,d,20100508,20.65,20.65,20.65,20.65,11919
2260,,d,20100507,22.90,22.90,22.90,22.90,10000
2260,,d,20100506,17.20,20.85,17.20,20.85,163366
2260,,d,20100505,18.80,19.00,18.80,19.00,100000
2260,,d,20100504,18.05,18.70,18.05,18.70,1491262
2260,,d,20100503,20.00,20.95,19.85,19.85,127448
2260,,d,20100502,22.30,22.30,19.05,19.05,133636
2260,,d,20100501,20.00,21.35,18.95,21.00,1079546
2260,,d,20100430,19.40,20.00,17.20,19.50,1338722
2260,,d,20100429,20.00,20.00,18.30,18.30,390370
2260,,d,20100428,17.85,20.10,17.25,20.10,1022956
2260,,d,20100427,18.80,18.80,18.45,18.45,288830
2260,,d,20100426,17.20,18.85,17.10,17.10,1056455
2260,,d,20100425,16.05,17.55,14.95,17.15,857586
2260,,d,20100424,17.00,18.70,15.60,16.00,2074749
2260,,d,20100423,17.00,18.70,17.00,17.00,1614530
2260,,d,20100422,18.50,18.60,16.95,17.00,631542
2260,,d,20100421,17.55,19.55,17.00,17.00,3310645
2260,,d,20100420,18.20,18.55,17.80,17.80,1327248
2260,,d,20100419,17.75,18.50,15.30,17.00,2036899
2260,,d,20100418,16.05,16.85,16.05,16.85,4034154
2260,,d,20100417,17.65,18.05,17.65,17.75,1167019
2260,,d,20100416,18.90,23.05,18.90,19.50,2844882
2260,,d,20100415,20.80,24.60,20.45,21.00,369641
2260,,d,20100414,20.85,22.65,20.85,22.60,329222
2260,,d,20100413,23.40,23.75,22.25,22.75,258262
2260,,d,20100412,23.15,25.30,22.80,24.15,232532
2260,,d,20100411,25.40,25.40,23.40,24.95,380216
2260,,d,20100410,25.10,25.30,25.10,25.30,251295
2260,,d,20100409,26.50,29.40,25.00,25.30,264260
2260,,d,20100408,28.60,28.60,26.60,27.40,322779
2260,,d,20100407,28.80,28.80,28.60,28.60,188485
2260,,d,20100406,26.70,28.50,23.75,28.50,391191
2260,,d,20100405,26.50,26.50,23.85,26.30,329015
2260,,d,20100404,24.40,26.70,24.40,26.50,108768
2260,,d,20100403,24.20,24.35,24.00,24.35,38964
2260,,d,20100402,20.50,22.50,20.50,22.40,372992
2260,,d,20100401,22.40,22.40,20.70,20.70,343789
2260,,d,20100331,23.85,26.20,21.50,21.50,2694903
2260,,d,20100330,21.10,23.85,20.60,23.85,761349
2260,,d,20100329,25.80,25.80,21.70,21.70,508400
2260,,d,20100328,26.70,26.70,24.10,24.10,41972
2260,,d,20100327,24.40,29.80,24.40,24.40,2327412
2260,,d,20100326,27.10,27.10,23.55,27.10,614301
2260,,d,20100325,28.10,26.10,26.10,26.10,52376
2260,,d,20100324,24.10,29.00,24.05,28.90,51192
2260,,d,20100323,26.50,26.50,26.50,26.50,2222
2260,,d,20100322,24.05,24.10,19.80,24.10,801444
2260,,d,20100321,22.95,25.30,21.45,21.95,302998
2260,,d,20100320,24.40,24.45,19.85,23.00,865121
2260,,d,20100319,22.00,24.65,20.35,21.90,497100
2260,,d,20100318,22.45,22.45,22.45,22.45,23277
2260,,d,20100317,23.90,24.95,21.55,24.95,301623
2260,,d,20100316,23.20,23.95,20.75,23.95,1005607
2260,,d,20100315,22.05,23.50,21.05,23.05,51293
2260,,d,20100314,23.10,25.40,20.85,21.95,827400
2260,,d,20100313,25.70,25.70,23.15,23.15,83062
2260,,d,20100311,21.80,25.70,21.10,25.70,1035373
2260,,d,20100310,21.65,26.30,21.55,23.40,174386
2260,,d,20100309,21.40,25.60,21.10,23.95,2785066
2260,,d,20100308,25.60,25.60,23.40,23.40,58179
2260,,d,20100307,23.65,26.00,21.30,26.00,49141
2260,,d,20100306,26.10,26.10,23.65,23.65,33189
2260,,d,20100305,26.10,26.10,26.10,26.10,23871
2260,,d,20100304,28.90,32.00,28.90,28.90,31106
2260,,d,20100303,31.10,32.20,29.90,32.10,3680
2260,,d,20100302,29.80,32.70,26.90,32.70,135300
2260,,d,20100301,32.00,32.00,28.90,29.80,11702
2260,,d,20100228,26.20,32.00,26.20,32.00,576369
2260,,d,20100227,28.80,31.60,26.10,29.10,54762
2260,,d,20100226,24.05,29.30,24.05,28.80,1226991
2260,,d,20100225,25.00,26.70,22.85,26.70,56807
2260,,d,20100224,22.50,25.10,21.10,25.10,441219
2260,,d,20100223,23.05,23.40,20.00,23.00,288396
2260,,d,20100222,17.60,21.30,17.60,21.30,471214
2260,,d,20100221,19.40,23.30,19.40,19.40,6669794
2260,,d,20100220,26.90,32.30,26.90,21.40,59698
2260,,d,20100219,25.40,30.60,25.40,29.80,1054272
2260,,d,20100218,26.70,28.00,23.05,27.90,630413
2260,,d,20100217,25.10,27.20,25.10,25.60,305936
2260,,d,20100216,23.90,25.70,23.90,24.80,68927
2260,,d,20100215,21.75,23.80,19.50,23.80,938790
2260,,d,20100214,20.40,22.30,20.40,21.65,309695
2260,,d,20100213,19.40,21.00,17.65,20.40,756796
2260,,d,20100212,19.55,21.35,18.05,19.30,406899
2260,,d,20100210,19.05,19.45,19.05,19.45,108513
2260,,d,20100206,0.00,0.00,0.00,17.70,0
2260,,d,20100107,0.00,19.40,17.70,17.70,306415
2260,,d,20100106,0.00,17.70,17.10,17.70,272351
2260,,d,20100105,0.00,17.35,16.75,17.05,1651045
2260,,d,20100104,0.00,16.65,16.65,16.65,5456
2260,,d,20100103,0.00,16.70,16.70,16.70,3029633
2260,,d,20100102,0.00,17.70,15.50,16.50,629112
2260,,d,20100101,0.00,16.50,16.40,16.40,44993
2260,,d,20091231,0.00,16.50,15.95,16.50,36446
2260,,d,20091230,0.00,16.00,15.65,16.00,3463
2260,,d,20091229,0.00,16.75,14.20,15.60,1018090
2260,,d,20091228,0.00,17.30,14.20,15.50,768242
2260,,d,20091227,0.00,16.15,14.90,15.75,775512
2260,,d,20091226,0.00,17.40,14.75,14.75,488509
2260,,d,20091225,0.00,18.60,16.00,16.00,1935571
2260,,d,20091224,0.00,16.95,16.90,16.95,4454
2260,,d,20091223,0.00,18.00,16.60,16.85,265667
2260,,d,20091222,0.00,16.65,16.45,16.65,218159
2260,,d,20091221,0.00,16.50,15.15,16.50,230179
2260,,d,20091220,0.00,20.50,16.80,16.80,354243
2260,,d,20091219,0.00,18.65,18.50,18.65,35821
2260,,d,20091218,0.00,20.70,18.95,20.05,7170
2260,,d,20091217,0.00,21.05,18.95,21.05,8332
2260,,d,20091216,0.00,21.15,20.85,21.00,203575
2260,,d,20091215,0.00,21.00,20.90,21.00,23462
2260,,d,20091214,0.00,21.00,20.05,21.00,209119
2260,,d,20091213,0.00,20.80,20.10,20.80,13366
2260,,d,20091212,0.00,22.20,20.80,20.80,372206
2260,,d,20091211,0.00,22.50,18.90,21.20,6151
2260,,d,20091210,0.00,21.60,20.00,20.85,2275
2260,,d,20091209,0.00,22.85,20.80,20.85,29179
2260,,d,20091208,0.00,22.10,19.75,20.90,8725
2260,,d,20091207,0.00,24.50,20.25,20.25,179557
2260,,d,20091206,0.00,25.00,22.50,22.50,161392
2260,,d,20091205,0.00,25.00,25.00,25.00,830
2260,,d,20091204,0.00,25.00,25.00,25.00,1225
2260,,d,20091203,0.00,25.00,25.00,25.00,671
2260,,d,20091202,0.00,25.25,25.00,25.00,6460
2260,,d,20091201,0.00,30.00,25.25,25.25,46613
2260,,d,20091130,0.00,28.00,28.00,28.00,3261
2260,,d,20091129,0.00,28.00,28.00,28.00,4050
2260,,d,20091128,0.00,28.00,28.00,28.00,3648
2260,,d,20091127,0.00,0.00,0.00,28.00,0
2260,,d,20091126,0.00,0.00,0.00,28.00,0
2260,,d,20091125,0.00,28.00,28.00,28.00,624
2260,,d,20091124,0.00,28.00,24.00,28.00,24891
2260,,d,20091123,0.00,26.00,26.00,26.00,5943
2260,,d,20091122,0.00,26.00,24.00,26.00,12353
2260,,d,20091121,0.00,26.00,24.00,24.00,6967
2260,,d,20091120,0.00,26.00,26.00,26.00,28397
2260,,d,20091119,0.00,0.00,0.00,26.00,0
2260,,d,20091118,0.00,26.00,26.00,26.00,3259
2260,,d,20091116,0.00,26.00,26.00,26.00,7784
2260,,d,20091115,0.00,27.00,24.00,26.00,27515
2260,,d,20091114,0.00,26.00,26.00,26.00,6950
2260,,d,20091113,0.00,26.00,26.00,26.00,4537
2260,,d,20091112,0.00,26.00,26.00,26.00,2908
2260,,d,20091111,0.00,26.00,23.50,26.00,8062
2260,,d,20091110,0.00,26.00,26.00,26.00,6141
2260,,d,20091109,0.00,26.00,26.00,26.00,3033
2260,,d,20091108,0.00,26.00,26.00,26.00,1339
2260,,d,20091107,0.00,26.00,26.00,26.00,1468
2260,,d,20091106,0.00,26.00,26.00,26.00,6940
2260,,d,20091105,0.00,26.00,26.00,26.00,4395
2260,,d,20091104,0.00,26.00,26.00,26.00,2532
2260,,d,20091103,0.00,26.00,26.00,26.00,19203
2260,,d,20091102,0.00,26.00,26.00,26.00,9337
2260,,d,20091101,0.00,26.00,26.00,26.00,4773
2260,,d,20091031,0.00,26.00,26.00,26.00,7589
2260,,d,20091030,0.00,26.00,26.00,26.00,8318
2260,,d,20091029,0.00,26.00,26.00,26.00,7372
2260,,d,20091028,0.00,26.00,26.00,26.00,9594
2260,,d,20091027,0.00,26.00,25.00,26.00,14799
2260,,d,20091026,0.00,25.00,25.00,25.00,28547
2260,,d,20091025,0.00,25.00,25.00,25.00,6198
2260,,d,20091024,0.00,25.00,22.50,25.00,35514
2260,,d,20091023,0.00,25.00,25.00,25.00,21444
2260,,d,20091022,0.00,25.00,25.00,25.00,19981
2260,,d,20091021,0.00,25.00,25.00,25.00,13114
2260,,d,20091020,0.00,25.00,25.00,25.00,2364
2260,,d,20091019,0.00,25.00,25.00,25.00,27161
2260,,d,20091018,0.00,25.00,25.00,25.00,13600
2260,,d,20091017,0.00,25.00,25.00,25.00,6028
2260,,d,20091016,0.00,0.00,0.00,25.00,0
2260,,d,20091015,0.00,0.00,0.00,25.00,0
2260,,d,20091014,0.00,0.00,0.00,25.00,0
2260,,d,20091013,0.00,0.00,0.00,25.00,0
2260,,d,20091012,0.00,0.00,0.00,25.00,0
2260,,d,20091011,0.00,0.00,0.00,25.00,0
2260,,d,20091010,0.00,0.00,0.00,25.00,0
2260,,d,20091009,0.00,0.00,0.00,25.00,0
2260,,d,20090501,0.00,0.00,0.00,25.00,0
2260,,d,20090424,0.00,25.00,21.75,25.00,2012828
2260,,d,20090423,0.00,24.00,24.00,24.00,4504
2260,,d,20090422,0.00,24.00,24.00,24.00,14198
2260,,d,20090421,0.00,24.00,24.00,24.00,11124
2260,,d,20090420,0.00,25.00,21.75,24.00,456178
2260,,d,20090419,0.00,24.00,24.00,24.00,1849
2260,,d,20090418,0.00,26.25,24.00,24.00,1003423
2260,,d,20090417,0.00,29.00,26.25,26.25,10764
2260,,d,20090416,0.00,29.00,29.00,29.00,3000
2260,,d,20090415,0.00,32.00,29.25,29.25,10343
2260,,d,20090414,0.00,39.50,32.50,32.50,40319
2260,,d,20090413,0.00,36.00,30.00,36.00,62409
2260,,d,20090412,0.00,33.25,33.25,33.25,550
2260,,d,20090404,0.00,33.00,30.25,30.25,32155
2260,,d,20090403,0.00,37.00,33.50,33.50,6866
2260,,d,20090402,0.00,37.00,33.50,37.00,1448
2260,,d,20090401,0.00,37.00,37.00,37.00,500
2260,,d,20090331,0.00,34.25,34.25,34.25,1555
2260,,d,20090330,0.00,31.25,28.50,31.25,100500
2260,,d,20090329,0.00,30.00,28.50,28.50,19362
2260,,d,20090328,0.00,35.00,31.50,31.50,114691
2260,,d,20090327,0.00,34.75,34.75,34.75,16174
2260,,d,20090326,0.00,38.50,38.50,38.50,12573
2260,,d,20090324,0.00,42.75,35.25,42.75,3582
2260,,d,20090323,0.00,39.00,39.00,39.00,500
2260,,d,20090322,0.00,36.00,36.00,36.00,729
2260,,d,20090321,0.00,33.00,31.00,33.00,1572
2260,,d,20090320,0.00,30.00,26.80,30.00,370134
2260,,d,20090319,0.00,29.70,29.70,29.70,89364
2260,,d,20090318,0.00,33.00,27.90,33.00,280348
2260,,d,20090317,0.00,31.00,27.00,31.00,80565
2260,,d,20090316,0.00,29.70,29.70,29.70,18247
2260,,d,20090315,0.00,33.00,28.00,33.00,65083
2260,,d,20090314,0.00,30.80,30.80,30.80,30111
2260,,d,20090313,0.00,34.20,28.00,34.20,235083
2260,,d,20090312,0.00,34.00,31.10,31.10,39714
2260,,d,20090311,0.00,39.00,34.50,34.50,46468
2260,,d,20090310,0.00,38.30,38.30,38.30,31111
2260,,d,20090309,0.00,42.50,34.90,42.50,201000
2260,,d,20090308,0.00,38.70,38.70,38.70,1111
2260,,d,20090307,0.00,35.20,28.80,35.20,1838618
2260,,d,20090306,0.00,32.00,26.80,32.00,1274321
2260,,d,20090305,0.00,29.70,29.70,29.70,1023000
2260,,d,20090304,0.00,33.00,27.00,33.00,531462
2260,,d,20090303,0.00,33.80,27.80,30.00,775071
2260,,d,20090302,0.00,30.80,28.00,30.80,247572
2260,,d,20090301,0.00,28.00,26.00,28.00,73917
2260,,d,20090228,0.00,30.80,25.20,28.00,248465
2260,,d,20090227,0.00,28.00,26.00,28.00,55732
2260,,d,20090226,0.00,28.00,25.80,28.00,151045
2260,,d,20090225,0.00,28.50,28.50,28.50,1000
2260,,d,20090224,0.00,31.65,28.85,31.65,200000
2260,,d,20090223,0.00,28.85,23.80,28.85,110695
2260,,d,20090222,0.00,26.35,21.60,26.35,2417706
2260,,d,20090221,0.00,25.40,23.00,24.00,18889
2260,,d,20090220,0.00,23.10,18.90,23.10,112083
2260,,d,20090219,0.00,24.45,21.00,21.00,2611
2260,,d,20090218,0.00,22.25,18.25,22.25,1135616
2260,,d,20090217,0.00,24.75,20.25,20.25,1153737
2260,,d,20090216,0.00,25.00,22.50,22.50,545791
2260,,d,20090215,0.00,27.80,22.80,25.00,5008294
2260,,d,20090214,0.00,25.30,22.00,25.30,20624
2260,,d,20090213,0.00,25.40,20.80,23.00,131561
2260,,d,20090212,0.00,23.10,21.00,23.10,236765
2260,,d,20090211,0.00,21.00,19.00,21.00,19597351
2260,,d,20090210,0.00,20.45,18.00,19.10,11345596
2260,,d,20090209,0.00,22.70,18.60,18.60,34058554
2260,,d,20090208,0.00,20.65,17.00,20.65,7464269
2260,,d,20090207,0.00,18.80,15.40,18.80,33188120
2260,,d,20090206,0.00,19.00,17.10,17.10,7501996
2260,,d,20090205,0.00,20.85,19.00,19.00,5241454
2260,,d,20090204,0.00,19.80,18.00,19.00,227256
2260,,d,20090203,0.00,19.80,17.00,18.00,215562
2260,,d,20090202,0.00,18.00,18.00,18.00,60398
2260,,d,20090201,0.00,18.00,18.00,18.00,45383
2260,,d,20090131,0.00,18.00,18.00,18.00,32375
2260,,d,20090130,0.00,20.00,16.80,18.00,167816
2260,,d,20090129,0.00,18.65,17.00,18.65,519962
2260,,d,20090128,0.00,17.00,16.00,17.00,52091
2260,,d,20090127,0.00,16.05,16.00,16.05,29294
2260,,d,20090126,0.00,18.50,16.20,16.20,18029737
2260,,d,20090125,0.00,20.00,18.00,18.00,3799924
2260,,d,20090124,0.00,20.00,20.00,20.00,48628
2260,,d,20090123,0.00,22.00,18.00,20.00,269384
2260,,d,20090119,0.00,20.00,20.00,20.00,70401
2260,,d,20090118,0.00,20.00,20.00,20.00,34149
2260,,d,20090117,0.00,20.00,20.00,20.00,33536
2260,,d,20090116,0.00,20.00,20.00,20.00,51598
2260,,d,20090115,0.00,20.65,20.65,20.65,62557
2260,,d,20090111,0.00,25.40,23.00,25.40,543702
2260,,d,20090110,0.00,23.10,21.00,23.10,125336
2260,,d,20090109,0.00,23.00,21.00,21.00,247832
2260,,d,20090108,0.00,23.00,23.00,23.00,17396
2260,,d,20090107,0.00,24.00,24.00,24.00,9259
2260,,d,20090103,0.00,20.85,18.00,20.85,52641522
2260,,d,20090102,0.00,19.00,15.60,19.00,91955811
2260,,d,20090101,0.00,17.30,17.30,17.30,55000000
2260,,d,20081231,0.00,15.75,14.00,15.75,143322986
2260,,d,20081230,0.00,14.35,14.35,14.35,2000
2260,,d,20081229,0.00,15.90,13.05,13.05,714809430
2260,,d,20081228,0.00,15.00,12.85,14.50,343240619
2260,,d,20081227,0.00,14.00,12.90,14.00,14295
2260,,d,20081226,0.00,14.30,12.00,14.30,15645949
2260,,d,20081225,0.00,13.00,12.00,13.00,10910
2260,,d,20081224,0.00,12.00,12.00,12.00,68867
2260,,d,20081223,0.00,14.00,12.60,12.60,4073155
2260,,d,20081222,0.00,14.00,11.70,14.00,6920712
2260,,d,20081221,0.00,13.05,13.00,13.00,6139568
2260,,d,20081220,0.00,15.00,13.50,13.50,58110
2260,,d,20081219,0.00,15.00,12.60,15.00,140032306
2260,,d,20081218,0.00,14.00,14.00,14.00,4665
2260,,d,20081217,0.00,14.00,14.00,14.00,2764
2260,,d,20081215,0.00,14.00,13.00,14.00,11924
2260,,d,20081213,0.00,16.90,13.90,13.90,16474364
2260,,d,20081212,0.00,15.40,12.60,15.40,20002000
2260,,d,20081207,0.00,14.00,14.00,14.00,116288
2260,,d,20081206,0.00,14.00,14.00,14.00,18159
2260,,d,20081205,0.00,14.00,12.60,14.00,234936
2260,,d,20081204,0.00,14.00,13.00,14.00,416372
2260,,d,20081117,0.00,13.50,13.50,13.50,38000
2260,,d,20081115,0.00,16.00,13.50,13.50,5188920
2260,,d,20081113,0.00,30.00,11.50,15.00,10057777
2260,,d,20081112,0.00,14.25,11.75,11.75,2009000
2260,,d,20081111,0.00,13.00,13.00,13.00,2000
2260,,d,20081110,0.00,12.00,12.00,12.00,1199920
2260,,d,20081109,0.00,11.00,11.00,11.00,10000000
2260,,d,20081105,0.00,38.50,38.50,38.50,1000
2260,,d,20081103,0.00,35.00,35.00,35.00,1000
2260,,d,20081031,0.00,32.00,32.00,32.00,500
2260,,d,20081030,0.00,29.25,29.25,29.25,17000
2260,,d,20081029,0.00,26.75,26.75,26.75,616723
2260,,d,20081028,0.00,29.50,24.50,29.50,56865505
2260,,d,20081027,0.00,27.00,24.00,27.00,796855
2260,,d,20081026,0.00,26.00,25.00,26.00,125930
2260,,d,20081025,0.00,27.75,27.75,27.75,13000
2260,,d,20081023,0.00,27.25,27.25,27.25,300000
2260,,d,20081022,0.00,30.25,30.25,30.25,12222
2260,,d,20081021,0.00,33.50,33.50,33.50,15000
2260,,d,20081019,0.00,34.50,28.75,34.50,1086110
2260,,d,20081018,0.00,31.75,26.25,31.75,998945
2260,,d,20081017,0.00,29.00,27.25,29.00,882126
2260,,d,20081016,0.00,30.25,30.25,30.25,1000
2260,,d,20081015,0.00,33.50,27.50,33.50,1633833
2260,,d,20081014,0.00,34.00,30.25,30.50,213123
2260,,d,20081013,0.00,33.50,33.50,33.50,3500000
2260,,d,20081012,0.00,37.00,36.00,37.00,3000000
2260,,d,20081011,0.00,35.00,35.00,35.00,71175
2260,,d,20081008,0.00,36.50,36.50,36.50,500000
2260,,d,20081007,0.00,40.50,33.50,40.50,12600000
2260,,d,20081006,0.00,37.00,37.00,37.00,13490
2260,,d,20081005,0.00,37.00,37.00,37.00,19678
2260,,d,20081004,0.00,37.00,37.00,37.00,13752
2260,,d,20080929,0.00,41.75,34.25,37.00,10610519
2260,,d,20080928,0.00,38.00,33.25,38.00,2250
2260,,d,20080927,0.00,39.00,36.50,36.50,1017588
2260,,d,20080926,0.00,37.00,30.75,37.00,4787143
2260,,d,20080925,0.00,37.00,33.50,34.00,2149510
2260,,d,20080924,0.00,37.50,34.00,37.00,199345
2260,,d,20080923,0.00,44.00,36.00,36.00,3682242
2260,,d,20080922,0.00,41.50,36.25,40.00,310082
2260,,d,20080921,0.00,43.00,36.00,40.00,28380679
2260,,d,20080920,0.00,44.50,36.50,40.00,6815046
2260,,d,20080919,0.00,40.50,40.50,40.50,7259927
2260,,d,20080918,0.00,47.00,45.00,45.00,21056917
2260,,d,20080917,0.00,90.00,37.25,50.00,449851025
2260,,d,20080914,0.00,36.00,36.00,36.00,93111111
2260,,d,20080913,0.00,36.00,36.00,36.00,35670737
2260,,d,20080912,0.00,36.00,36.00,36.00,9542700
2260,,d,20080910,0.00,36.00,36.00,36.00,7463000
2260,,d,20080909,0.00,36.00,36.00,36.00,12120607
2260,,d,20080908,0.00,36.00,36.00,36.00,11534586
2260,,d,20080827,0.00,59.00,54.00,54.00,15546
2260,,d,20080826,0.00,59.90,59.90,59.90,5892
2260,,d,20080824,0.00,66.55,66.55,66.55,1000
2260,,d,20080823,0.00,60.50,49.50,60.50,1092211
2260,,d,20080822,0.00,55.00,45.00,55.00,120932
2260,,d,20080821,0.00,50.00,45.00,50.00,30493
2260,,d,20080820,0.00,50.00,46.00,50.00,5914
2260,,d,20080818,0.00,50.60,41.40,50.60,3000
2260,,d,20080817,0.00,46.00,42.00,46.00,15416
2260,,d,20080816,0.00,42.00,42.00,42.00,67810
2260,,d,20080815,0.00,45.10,36.90,45.00,25613
2260,,d,20080814,0.00,41.00,41.00,41.00,2210
2260,,d,20080813,0.00,43.00,38.70,41.00,128981
2260,,d,20080812,0.00,43.00,43.00,43.00,1998
2260,,d,20080811,0.00,48.00,45.00,45.00,1581
2260,,d,20080810,0.00,48.00,43.00,48.00,1695
2260,,d,20080809,0.00,53.25,43.65,43.65,6111
2260,,d,20080807,0.00,48.50,48.50,48.50,980
2260,,d,20080803,0.00,44.25,44.25,44.25,20000
2260,,d,20080802,0.00,49.00,49.00,49.00,671666
2260,,d,20080801,0.00,54.25,45.00,54.25,23400
2260,,d,20080731,0.00,49.50,49.50,49.50,616632
2260,,d,20080730,0.00,54.75,54.75,54.75,333
2260,,d,20080714,0.00,60.75,60.75,60.75,13611
2260,,d,20080713,0.00,67.50,67.50,67.50,10000
2260,,d,20080712,0.00,68.00,62.50,68.00,12000
2260,,d,20080711,0.00,62.50,51.50,62.50,30261
2260,,d,20080708,0.00,57.00,49.50,57.00,10000
2260,,d,20080707,0.00,55.00,47.50,55.00,10000
2260,,d,20080706,0.00,52.25,52.25,52.25,892784
2260,,d,20080705,0.00,58.25,47.75,58.00,197349
2260,,d,20080704,0.00,53.00,52.00,53.00,15101
2260,,d,20080703,0.00,50.00,47.00,50.00,20000
2260,,d,20080701,0.00,50.50,41.50,50.50,21000
2260,,d,20080630,0.00,46.00,44.25,46.00,18000
2260,,d,20080628,0.00,43.50,43.25,43.25,13500
2260,,d,20080627,0.00,48.00,41.50,48.00,8680
2260,,d,20080626,0.00,45.75,38.75,45.75,22320
2260,,d,20080624,0.00,47.25,43.00,43.00,2690
2260,,d,20080623,0.00,52.50,43.00,43.00,22613
2260,,d,20080622,0.00,47.75,39.50,47.75,50000
2260,,d,20080620,0.00,43.50,43.50,43.50,1000
2260,,d,20080619,0.00,48.25,39.75,48.25,3201993
2260,,d,20080618,0.00,44.00,44.00,44.00,449900
2260,,d,20080617,0.00,42.00,36.50,42.00,73725
2260,,d,20080616,0.00,40.50,40.50,40.50,10000
2260,,d,20080615,0.00,45.00,45.00,45.00,75532
2260,,d,20080614,0.00,50.00,43.00,50.00,1104953
2260,,d,20080613,0.00,47.75,43.50,47.75,323038
2260,,d,20080612,0.00,43.50,39.50,43.50,110000
2260,,d,20080611,0.00,43.50,37.50,43.50,1021071
2260,,d,20080610,0.00,41.00,39.75,39.75,150001
2260,,d,20080609,0.00,44.00,38.00,44.00,319662
2260,,d,20080608,0.00,41.00,40.00,40.00,17175
2260,,d,20080607,0.00,47.00,39.75,41.00,131475
2260,,d,20080606,0.00,44.00,40.00,44.00,141688
2260,,d,20080605,0.00,48.50,40.00,40.00,1729573
2260,,d,20080604,0.00,45.25,37.25,44.25,572066
2260,,d,20080603,0.00,41.25,37.50,41.25,1868823
2260,,d,20080601,0.00,37.50,36.00,37.50,911643
2260,,d,20080531,0.00,34.25,33.75,34.25,3625000
2260,,d,20080530,0.00,37.75,31.25,31.25,4219749
2260,,d,20080529,0.00,41.00,34.25,34.50,102800
2260,,d,20080528,0.00,38.00,34.00,38.00,415116
2260,,d,20080527,0.00,34.75,34.00,34.75,127800
2260,,d,20080526,0.00,34.00,30.25,34.00,75488
2260,,d,20080525,0.00,40.50,33.50,33.50,245793
2260,,d,20080524,0.00,37.00,33.50,37.00,67450
2260,,d,20080523,0.00,38.50,31.50,37.00,32586
2260,,d,20080522,0.00,35.00,32.00,35.00,26615
2260,,d,20080521,0.00,38.75,32.00,35.00,79789
2260,,d,20080520,0.00,40.00,35.25,35.25,88000
2260,,d,20080519,0.00,43.00,39.00,39.00,70475
2260,,d,20080518,0.00,48.00,43.25,43.25,35875
2260,,d,20080517,0.00,58.25,48.00,48.00,123924
2260,,d,20080516,0.00,56.00,53.00,53.00,11006
2260,,d,20080514,0.00,56.50,56.50,56.50,2075
2260,,d,20080513,0.00,51.50,42.50,51.50,29117
2260,,d,20080512,0.00,49.00,47.00,47.00,1300
2260,,d,20080509,0.00,54.25,45.00,45.00,3000
2260,,d,20080508,0.00,49.50,49.50,49.50,1000
2260,,d,20080505,0.00,50.00,45.00,45.00,63818
2260,,d,20080502,0.00,50.00,46.00,50.00,42896
2260,,d,20080501,0.00,49.00,43.00,49.00,125047
2260,,d,20080430,0.00,45.00,38.00,45.00,58396
2260,,d,20080429,0.00,46.00,41.50,41.50,100130
2260,,d,20080428,0.00,46.00,44.00,46.00,11514
2260,,d,20080427,0.00,49.00,44.00,44.00,20104
2260,,d,20080426,0.00,49.50,40.50,46.00,69718
2260,,d,20080424,0.00,45.00,41.00,45.00,53960
2260,,d,20080423,0.00,45.00,41.00,45.00,66825
2260,,d,20080422,0.00,45.00,40.00,45.00,96152
2260,,d,20080421,0.00,44.00,41.00,44.00,101810
2260,,d,20080420,0.00,42.00,42.00,42.00,267133
2260,,d,20080419,0.00,56.50,46.50,46.50,142488
2260,,d,20080418,0.00,51.50,47.00,51.50,133444
2260,,d,20080417,0.00,49.00,42.50,47.00,380815
2260,,d,20080416,0.00,47.00,43.00,47.00,125234
2260,,d,20080415,0.00,47.00,47.00,47.00,62758
2260,,d,20080414,0.00,47.75,47.75,47.75,1000
2260,,d,20080413,0.00,53.00,48.25,53.00,104100
2260,,d,20080412,0.00,48.25,44.00,48.25,912705
2260,,d,20080411,0.00,45.50,39.00,44.00,102963
2260,,d,20080410,0.00,41.50,34.25,41.50,352381
2260,,d,20080409,0.00,38.00,33.00,38.00,3248221
2260,,d,20080407,0.00,34.75,28.75,34.75,13670574
2260,,d,20080406,0.00,32.00,31.75,31.75,275000
2260,,d,20080405,0.00,35.00,31.00,35.00,2989683
2260,,d,20080404,0.00,34.00,31.00,32.00,105126
2260,,d,20080403,0.00,36.00,31.00,31.00,106706
2260,,d,20080402,0.00,36.75,33.00,33.00,840979
2260,,d,20080401,0.00,33.50,30.75,33.50,312785
2260,,d,20080331,0.00,34.00,30.25,34.00,672824
2260,,d,20080330,0.00,37.25,30.75,33.50,538996
2260,,d,20080329,0.00,36.00,32.50,34.00,525146
2260,,d,20080328,0.00,36.00,33.75,36.00,138606
2260,,d,20080327,0.00,33.75,30.75,33.75,525268
2260,,d,20080326,0.00,30.75,28.00,30.75,164584
2260,,d,20080325,0.00,33.00,27.00,28.00,387463
2260,,d,20080324,0.00,30.00,28.00,30.00,293892
2260,,d,20080323,0.00,34.00,30.75,30.75,2849930
2260,,d,20080318,0.00,34.25,34.00,34.00,676800
2260,,d,20080317,0.00,34.75,34.25,34.50,362343
2260,,d,20080316,0.00,35.00,33.75,34.75,2089860
2260,,d,20080315,0.00,34.50,33.00,34.25,1847035
2260,,d,20080314,0.00,33.50,32.75,33.00,513130
2260,,d,20080313,0.00,35.00,32.25,33.75,5512526
2260,,d,20080312,0.00,36.75,30.25,35.75,8457775
2260,,d,20080310,0.00,36.00,30.00,33.25,1988270
2260,,d,20080301,0.00,34.50,33.00,33.25,1365950
2260,,d,20080229,0.00,34.00,32.00,33.25,611260
2260,,d,20080227,0.00,34.25,33.50,33.50,144897
2260,,d,20080226,0.00,35.00,33.00,34.50,53346
2260,,d,20080225,0.00,34.00,33.00,34.00,121861
2260,,d,20080224,0.00,34.25,33.00,33.00,1093008
2260,,d,20080223,0.00,34.50,33.50,34.00,639139
2260,,d,20080222,0.00,34.25,33.00,34.00,1513385
2260,,d,20080221,0.00,34.00,31.25,33.75,971312
2260,,d,20080220,0.00,35.00,32.50,34.00,1056017
2260,,d,20080219,0.00,35.75,31.50,35.75,7697712
2260,,d,20080218,0.00,35.00,35.00,35.00,17795
2260,,d,20080217,0.00,35.00,32.75,35.00,137000
2260,,d,20080216,0.00,37.75,33.00,36.00,8382941
2260,,d,20080215,0.00,35.00,34.00,35.00,1109693
2270,,d,20120204,161.75,161.75,145.75,158.25,709994
2270,,d,20120203,161.75,161.75,161.75,161.75,10000
2270,,d,20120202,134.25,149.00,122.50,149.00,1163714
2270,,d,20120201,133.75,136.00,122.75,136.00,742504
2270,,d,20120131,130.50,143.75,118.50,135.75,1083343
2270,,d,20120130,120.00,130.75,108.50,130.75,1002747
2270,,d,20120129,110.25,120.25,99.75,120.25,1563484
2270,,d,20120128,101.50,112.00,92.25,110.50,1255188
2270,,d,20120127,93.75,103.00,93.75,102.00,331040
2270,,d,20120126,85.25,93.75,76.75,93.75,3705932
2270,,d,20120125,84.75,85.25,76.75,85.25,867566
2270,,d,20120124,75.25,85.00,75.25,85.00,509960
2270,,d,20120123,68.75,82.00,68.75,82.00,137681
2270,,d,20120122,74.75,74.75,74.75,74.75,1000
2270,,d,20120121,61.75,68.00,56.25,68.00,774032
2270,,d,20120120,67.25,67.25,62.00,62.00,31960
2270,,d,20120119,62.25,68.75,61.25,68.75,687176
2270,,d,20120118,58.25,68.00,58.25,62.50,359245
2270,,d,20120117,70.75,71.00,62.00,62.00,97299
2270,,d,20120116,59.25,64.75,57.00,64.75,450865
2270,,d,20120115,66.00,66.00,59.00,59.00,98209
2270,,d,20120114,57.75,60.00,52.00,60.00,530988
2270,,d,20120113,50.00,54.75,50.00,54.75,627152
2270,,d,20120112,49.80,49.80,49.80,49.80,100100
2270,,d,20120111,45.30,45.30,45.30,45.30,337375
2270,,d,20120110,39.90,41.20,39.90,41.20,856880
2270,,d,20120109,37.50,37.50,37.50,37.50,5000
2270,,d,20120108,39.30,41.20,36.20,41.20,678129
2270,,d,20120107,41.80,41.80,34.40,37.50,1027119
2270,,d,20120106,38.00,38.00,38.00,38.00,2000
2270,,d,20120105,37.80,41.20,37.80,41.20,345638
2270,,d,20120104,37.50,44.70,36.70,37.50,439498
2270,,d,20120103,44.00,44.70,40.70,40.70,116077
2270,,d,20120102,45.30,48.00,40.70,40.70,773241
2270,,d,20120101,45.30,46.80,45.20,45.20,349089
2270,,d,20111231,45.00,46.60,44.40,44.40,1206791
2270,,d,20111230,42.50,47.00,38.90,42.40,1037496
2270,,d,20111229,43.00,43.00,43.00,43.00,133377
2270,,d,20111228,43.00,43.00,40.30,43.00,50675
2270,,d,20111227,46.40,46.40,39.90,42.80,85092
2270,,d,20111226,44.30,45.80,44.20,44.20,100174
2270,,d,20111225,42.00,46.40,42.00,42.00,80760
2270,,d,20111224,42.70,42.70,42.40,42.40,6116
2270,,d,20111223,37.50,39.40,37.50,39.40,46629
2270,,d,20111222,36.90,36.90,36.90,36.90,1000
2270,,d,20111221,42.20,44.00,38.10,41.00,256457
2270,,d,20111220,41.90,42.00,38.00,42.00,4240543
2270,,d,20111219,41.90,44.50,40.00,42.20,162400
2270,,d,20111218,40.60,40.60,40.60,40.60,163765
2270,,d,20111217,40.00,40.00,40.00,40.00,762
2270,,d,20111216,39.70,39.70,39.70,39.70,303592
2270,,d,20111215,42.10,42.10,36.10,36.10,451111
2270,,d,20111214,34.20,38.30,34.20,38.30,110537
2270,,d,20111213,0.00,0.00,0.00,0.00,0
2270,,d,20111212,37.40,38.00,34.30,38.00,157850
2270,,d,20111211,37.00,38.00,37.00,37.00,122555
2270,,d,20111210,38.00,40.00,38.00,40.00,169001
2270,,d,20111209,36.70,36.70,36.70,36.70,3264
2270,,d,20111208,33.40,33.40,33.40,33.40,555
2270,,d,20111207,30.40,30.40,30.40,30.40,11133
2270,,d,20111206,27.70,27.70,27.70,27.70,132819
2270,,d,20111205,30.80,30.80,25.20,25.20,530859
2270,,d,20111204,34.20,34.20,28.00,28.00,249143
2270,,d,20111203,37.90,37.90,31.10,31.10,1721976
2270,,d,20111202,34.50,35.30,34.50,34.50,125000
2270,,d,20111201,37.90,37.90,37.90,37.90,133987
2270,,d,20111130,36.20,36.20,36.20,36.20,1000
2270,,d,20111129,37.50,39.60,32.40,39.60,448763
2270,,d,20111128,37.50,40.70,33.70,36.00,620694
2270,,d,20111127,37.50,37.50,37.00,37.00,1065110
2270,,d,20111126,33.20,37.40,31.20,34.10,1652593
2270,,d,20111125,34.00,37.40,33.30,34.00,345538
2270,,d,20111124,31.20,36.00,31.20,34.00,121167
2270,,d,20111123,32.30,33.30,30.10,33.30,14447
2270,,d,20111122,32.60,35.10,29.90,33.30,341832
2270,,d,20111121,33.20,33.20,33.20,33.20,4625
2270,,d,20111120,35.80,35.80,35.40,35.40,12500
2270,,d,20111119,33.80,37.00,33.30,37.00,459439
2270,,d,20111118,32.60,37.00,30.90,37.00,52718
2270,,d,20111117,34.80,34.80,33.30,34.20,25303
2270,,d,20111116,30.70,33.00,29.00,33.00,21803
2270,,d,20111115,29.20,30.20,25.50,30.20,192143
2270,,d,20111114,28.60,30.50,26.60,27.50,62729
2270,,d,20111113,28.80,30.90,26.10,29.30,263240
2270,,d,20111112,31.30,31.30,28.10,28.10,189061
2270,,d,20111111,28.50,31.20,26.00,31.00,448592
2270,,d,20111110,28.80,31.00,27.90,28.40,204745
2270,,d,20111109,30.10,30.10,30.00,30.00,29951
2270,,d,20111108,30.00,30.20,30.00,30.10,14971
2270,,d,20111107,30.50,32.80,30.50,32.80,614065
2270,,d,20111106,30.60,32.80,30.60,32.80,338278
2270,,d,20111105,29.30,33.90,29.30,33.70,509938
2270,,d,20111104,30.90,30.90,27.30,30.90,359982
2270,,d,20111103,28.10,28.10,23.45,28.10,416626
2270,,d,20111102,25.60,25.60,13.55,25.60,131746
2270,,d,20111101,41.70,41.70,41.70,10.00,96482
2270,,d,20111031,44.30,44.30,44.10,44.10,50195
2270,,d,20111030,41.80,41.80,41.80,41.80,44531
2270,,d,20111029,42.00,42.00,42.00,42.00,43737
2270,,d,20111028,40.80,40.80,36.50,39.90,137791
2270,,d,20111027,38.10,44.90,38.10,40.10,206050
2270,,d,20111026,0.00,0.00,0.00,0.00,0
2270,,d,20111025,0.00,0.00,0.00,0.00,0
2270,,d,20111024,0.00,0.00,0.00,0.00,0
2270,,d,20111023,0.00,0.00,0.00,0.00,0
2270,,d,20111022,0.00,0.00,0.00,0.00,0
2270,,d,20111021,0.00,0.00,0.00,0.00,0
2270,,d,20111020,0.00,0.00,0.00,0.00,0
2270,,d,20111019,0.00,0.00,0.00,0.00,0
2270,,d,20111018,0.00,0.00,0.00,0.00,0
2270,,d,20111017,0.00,0.00,0.00,0.00,0
2270,,d,20111016,0.00,0.00,0.00,0.00,0
2270,,d,20111012,0.00,0.00,0.00,0.00,0
2270,,d,20101205,0.00,0.00,0.00,0.00,0
2270,,d,20101204,41.00,42.20,41.00,42.20,50000
2270,,d,20101203,41.60,41.70,40.20,40.60,143292
2270,,d,20101202,41.70,41.70,41.70,41.70,6049
2270,,d,20101201,39.60,40.60,39.60,40.60,10476
2270,,d,20101123,45.50,49.90,42.10,42.20,238315
2270,,d,20101122,41.10,45.50,41.10,45.50,21055
2270,,d,20101121,44.20,45.50,42.50,45.50,78941
2270,,d,20101120,0.00,0.00,0.00,0.00,0
2270,,d,20101119,0.00,0.00,0.00,0.00,0
2270,,d,20101118,0.00,0.00,0.00,0.00,0
2270,,d,20101117,0.00,0.00,0.00,0.00,0
2270,,d,20101116,0.00,0.00,0.00,0.00,0
2270,,d,20101115,0.00,0.00,0.00,0.00,0
2270,,d,20101114,0.00,0.00,0.00,0.00,0
2270,,d,20101113,0.00,0.00,0.00,0.00,0
2270,,d,20101112,43.30,47.30,40.00,44.50,68419
2270,,d,20101111,42.30,43.50,39.20,43.50,184654
2270,,d,20101110,46.20,46.20,42.30,42.30,371293
2270,,d,20101109,42.50,46.00,39.20,44.20,91638
2270,,d,20101108,41.00,42.50,41.00,42.50,16819
2270,,d,20101107,43.00,45.00,43.00,45.00,34286
2270,,d,20101106,45.50,45.70,41.30,45.70,56845
2270,,d,20101105,40.80,49.50,40.50,45.50,210235
2270,,d,20101104,44.70,45.00,40.40,45.00,201020
2270,,d,20101103,0.00,0.00,0.00,0.00,0
2270,,d,20101102,39.70,44.80,39.70,44.80,63404
2270,,d,20101101,43.10,43.30,39.30,43.30,54106
2270,,d,20101031,40.00,43.10,38.60,43.10,64395
2270,,d,20101030,41.50,42.60,37.10,42.60,118475
2270,,d,20101029,41.20,41.20,41.20,41.20,453400
2270,,d,20101028,39.60,45.70,37.50,45.70,671357
2270,,d,20101027,40.40,41.60,40.40,41.60,57834
2270,,d,20101026,46.90,51.75,43.00,43.00,125960
2270,,d,20101025,51.50,51.50,47.30,47.30,87829
2270,,d,20101024,51.00,52.50,51.00,52.50,24373
2270,,d,20101023,0.00,0.00,0.00,0.00,0
2270,,d,20101022,52.00,54.50,52.00,54.50,3000
2270,,d,20101021,49.70,49.70,49.70,49.70,1500
2270,,d,20101020,44.70,45.20,43.00,45.20,71343
2270,,d,20101019,45.00,45.00,41.10,41.10,79262
2270,,d,20101018,0.00,0.00,0.00,0.00,0
2270,,d,20101017,46.80,46.80,45.50,45.50,109955
2270,,d,20101016,55.50,55.50,50.50,50.50,41442
2270,,d,20101015,50.50,56.00,45.90,55.50,344497
2270,,d,20101014,46.40,51.00,42.50,51.00,149866
2270,,d,20101013,46.40,48.30,43.20,46.90,43667
2270,,d,20101012,47.00,47.00,47.00,47.00,29227
2270,,d,20101011,0.00,0.00,0.00,0.00,0
2270,,d,20101010,47.60,47.60,47.60,47.60,100311
2270,,d,20101009,39.10,43.30,35.90,43.30,176830
2270,,d,20101008,0.00,0.00,0.00,0.00,0
2270,,d,20101007,35.90,39.40,32.40,39.40,5284476
2270,,d,20101006,0.00,0.00,0.00,0.00,0
2270,,d,20101005,0.00,0.00,0.00,0.00,0
2270,,d,20101004,39.90,39.90,35.90,35.90,1417971
2270,,d,20101003,39.70,40.50,39.70,39.80,29685
2270,,d,20101002,43.20,46.00,39.60,43.40,272561
2270,,d,20101001,42.80,47.20,39.30,43.20,77200
2270,,d,20100930,43.80,43.80,39.60,43.00,1133790
2270,,d,20100929,41.00,44.10,40.60,44.00,1260911
2270,,d,20100928,41.20,45.10,37.30,45.10,208534
2270,,d,20100927,43.60,43.70,40.10,41.00,1375187
2270,,d,20100926,44.50,44.50,44.50,44.50,600
2270,,d,20100925,45.00,49.60,40.60,49.40,573789
2270,,d,20100924,41.70,45.10,38.00,45.10,450022
2270,,d,20100923,41.30,42.20,37.40,42.20,1439675
2270,,d,20100922,39.40,47.40,39.40,41.50,107756
2270,,d,20100921,44.50,44.50,43.70,43.70,205961
2270,,d,20100920,38.80,40.80,38.80,40.80,4981
2270,,d,20100919,41.70,41.70,38.60,38.60,10361
2270,,d,20100918,0.00,0.00,0.00,0.00,0
2270,,d,20100917,39.20,41.90,39.20,41.90,50000
2270,,d,20100916,0.00,0.00,0.00,0.00,0
2270,,d,20100915,0.00,0.00,0.00,0.00,0
2270,,d,20100914,0.00,0.00,0.00,0.00,0
2270,,d,20100913,0.00,0.00,0.00,0.00,0
2270,,d,20100912,0.00,0.00,0.00,0.00,0
2270,,d,20100911,0.00,0.00,0.00,0.00,0
2270,,d,20100910,0.00,0.00,0.00,0.00,0
2270,,d,20100909,0.00,0.00,0.00,0.00,0
2270,,d,20100908,38.10,38.10,38.10,38.10,3617
2270,,d,20100907,40.00,40.00,37.00,37.00,42375
2270,,d,20100906,0.00,0.00,0.00,0.00,0
2270,,d,20100905,35.50,40.80,35.50,40.80,16561
2270,,d,20100904,40.00,40.00,38.00,38.00,21773
2270,,d,20100903,39.30,39.30,38.60,38.60,7374
2270,,d,20100902,41.50,41.50,37.90,40.00,35489
2270,,d,20100901,41.30,41.50,37.40,41.50,41809
2270,,d,20100831,40.50,41.50,38.10,41.50,41377
2270,,d,20100830,31.80,41.40,31.80,41.40,86551
2270,,d,20100829,35.90,39.40,35.90,39.40,27759
2270,,d,20100828,37.80,37.80,37.80,37.80,14946
2270,,d,20100827,0.00,0.00,0.00,0.00,0
2270,,d,20100826,32.40,35.20,31.20,35.20,34060
2270,,d,20100825,0.00,0.00,0.00,0.00,0
2270,,d,20100824,35.50,35.50,32.00,32.00,385416
2270,,d,20100823,31.60,33.30,31.60,33.30,14027
2270,,d,20100822,33.60,35.60,30.10,30.30,405608
2270,,d,20100821,33.80,40.30,33.20,33.20,25651
2270,,d,20100820,36.40,36.70,36.40,36.70,246912
2270,,d,20100819,0.00,0.00,0.00,0.00,0
2270,,d,20100818,0.00,0.00,0.00,0.00,0
2270,,d,20100817,0.00,0.00,0.00,0.00,0
2270,,d,20100816,42.00,45.10,39.70,40.10,312331
2270,,d,20100815,0.00,0.00,0.00,0.00,0
2270,,d,20100814,38.30,46.70,38.30,41.60,496170
2270,,d,20100813,42.50,42.50,42.50,42.50,1000
2270,,d,20100812,35.40,38.80,35.40,38.80,12391
2270,,d,20100811,32.50,35.30,32.50,35.30,225533
2270,,d,20100810,32.60,35.70,32.10,32.10,21105
2270,,d,20100809,36.00,38.30,32.50,32.50,1280395
2270,,d,20100808,39.60,39.60,35.90,35.90,15434
2270,,d,20100807,43.50,43.50,39.50,39.60,19304
2270,,d,20100806,44.20,48.40,39.90,43.60,63952
2270,,d,20100805,0.00,0.00,0.00,44.10,0
2270,,d,20100804,47.10,53.00,44.10,44.10,161103
2270,,d,20100803,53.00,58.50,48.40,49.00,457677
2270,,d,20100802,49.30,54.00,44.30,53.25,747098
2270,,d,20100801,54.25,54.50,49.10,49.10,139527
2270,,d,20100731,52.00,54.75,49.30,54.50,22869
2270,,d,20100730,50.75,54.00,48.20,54.00,41066
2270,,d,20100729,52.00,53.00,46.90,53.00,39092
2270,,d,20100728,49.20,52.00,44.70,52.00,68799
2270,,d,20100727,54.00,55.25,46.00,49.50,654027
2270,,d,20100726,50.00,51.00,45.70,51.00,48947
2270,,d,20100725,56.25,56.25,50.75,50.75,40323
2270,,d,20100724,56.00,56.25,50.75,56.25,26263
2270,,d,20100723,56.00,56.00,52.00,56.00,44302
2270,,d,20100722,55.00,59.50,50.50,57.75,1160997
2270,,d,20100721,51.75,56.75,46.90,55.75,1707516
2270,,d,20100720,52.00,52.00,52.00,52.00,30154
2270,,d,20100719,60.00,60.00,50.50,57.75,75958
2270,,d,20100718,54.75,55.75,51.75,55.75,55837
2270,,d,20100717,52.75,57.00,47.60,57.00,86804
2270,,d,20100716,53.75,57.75,47.80,52.75,77130
2270,,d,20100715,53.00,53.00,46.90,52.50,37065
2270,,d,20100714,57.00,57.00,46.90,52.00,45731
2270,,d,20100713,45.00,52.00,45.00,52.00,79793
2270,,d,20100712,46.50,51.00,42.10,49.00,46696
2270,,d,20100711,44.50,47.00,40.40,46.50,34075
2270,,d,20100710,44.30,44.80,44.30,44.50,11306
2270,,d,20100709,45.30,49.20,40.80,49.20,149535
2270,,d,20100708,45.30,45.30,38.30,45.30,402973
2270,,d,20100707,41.60,49.90,41.60,42.40,54066
2270,,d,20100706,41.40,45.90,41.40,45.90,82319
2270,,d,20100705,39.60,46.00,39.30,46.00,193972
2270,,d,20100704,38.00,45.00,37.20,43.60,177792
2270,,d,20100703,38.90,41.80,36.00,41.30,193020
2270,,d,20100702,35.30,40.10,34.10,39.00,5585610
2270,,d,20100701,33.60,36.70,33.60,36.70,4086037
2270,,d,20100630,34.90,36.60,34.90,36.60,1567553
2270,,d,20100629,38.80,39.80,38.60,38.60,1426371
2270,,d,20100628,43.70,43.70,42.50,42.50,1019510
2270,,d,20100627,39.90,44.00,36.60,40.90,2893180
2270,,d,20100626,36.40,40.90,36.40,40.00,1604063
2270,,d,20100624,38.20,38.20,37.30,37.30,1173056
2270,,d,20100623,36.10,39.70,33.00,35.00,5163787
2270,,d,20100622,36.20,36.20,33.40,36.20,3375066
2270,,d,20100621,34.90,41.10,34.90,35.70,2205242
2270,,d,20100620,34.40,37.60,34.40,37.60,1147477
2270,,d,20100618,38.10,38.10,38.10,38.10,200794
2270,,d,20100617,35.80,38.10,35.80,38.10,340634
2270,,d,20100616,36.20,37.70,36.20,37.60,1416437
2270,,d,20100615,43.20,46.10,38.80,39.20,3056198
2270,,d,20100614,45.10,47.00,39.10,42.70,2349819
2270,,d,20100613,36.40,42.90,36.30,42.90,1030176
2270,,d,20100612,39.00,41.50,35.00,40.30,896765
2270,,d,20100611,38.50,38.50,35.60,38.50,686537
2270,,d,20100610,32.30,39.10,32.30,38.00,1057747
2270,,d,20100609,36.80,36.80,35.70,35.70,304363
2270,,d,20100608,36.70,36.80,36.30,36.80,82181
2270,,d,20100607,35.80,36.70,35.80,36.70,138892
2270,,d,20100531,35.70,35.70,35.70,35.70,22705
2270,,d,20100530,36.50,37.90,32.10,35.70,138003
2270,,d,20100528,38.50,38.50,31.60,35.40,70291
2270,,d,20100527,38.50,38.50,35.00,35.00,27854
2270,,d,20100526,34.80,35.40,34.80,35.00,142568
2270,,d,20100524,34.70,37.20,34.70,37.20,301469
2270,,d,20100523,38.20,38.20,38.10,38.10,2060
2270,,d,20100522,41.80,44.60,37.80,38.10,373686
2270,,d,20100521,38.00,44.10,38.00,42.00,152965
2270,,d,20100520,41.40,41.40,40.10,40.10,18888
2270,,d,20100519,41.40,41.40,41.40,41.40,156300
2270,,d,20100518,38.80,46.00,38.80,46.00,63339
2270,,d,20100517,38.30,43.00,36.50,43.00,83246
2270,,d,20100516,40.00,40.50,36.60,40.50,98839
2270,,d,20100515,42.40,49.30,40.50,40.50,320759
2270,,d,20100514,38.90,44.90,37.20,44.90,167735
2270,,d,20100513,41.90,42.20,39.10,41.20,77691
2270,,d,20100512,40.10,43.40,39.60,43.40,260335
2270,,d,20100511,40.70,44.00,37.40,44.00,94621
2270,,d,20100510,40.00,41.40,36.20,41.40,456147
2270,,d,20100509,39.90,40.20,38.40,40.20,40143
2270,,d,20100508,43.70,44.20,40.10,40.10,136119
2270,,d,20100507,44.50,44.50,40.20,44.50,133399
2270,,d,20100506,44.20,44.60,40.20,44.60,85255
2270,,d,20100505,40.00,44.50,39.60,44.50,122886
2270,,d,20100504,36.60,43.70,36.60,43.70,1103553
2270,,d,20100503,40.50,44.00,38.40,40.50,144655
2270,,d,20100502,39.70,40.10,38.00,40.10,88866
2270,,d,20100501,38.30,40.10,36.60,36.60,350467
2270,,d,20100430,36.90,36.90,36.50,36.50,145019
2270,,d,20100429,34.00,34.90,34.00,34.90,218407
2270,,d,20100428,36.30,36.30,33.70,33.70,374882
2270,,d,20100427,39.70,40.00,33.40,36.30,1706379
2270,,d,20100425,39.30,39.30,35.40,36.80,168513
2270,,d,20100424,43.00,47.10,38.90,39.20,259276
2270,,d,20100423,41.00,43.00,41.00,43.00,1358431
2270,,d,20100422,39.10,39.10,39.10,39.10,267097
2270,,d,20100421,37.90,38.40,37.90,38.40,132781
2270,,d,20100420,39.50,39.80,39.50,39.80,148554
2270,,d,20100419,44.50,44.50,41.80,41.80,171969
2270,,d,20100418,40.60,40.60,40.60,40.60,319092
2270,,d,20100417,43.60,46.20,40.00,40.40,336879
2270,,d,20100416,44.10,44.90,43.80,44.00,165557
2270,,d,20100415,45.60,52.75,43.90,46.90,407732
2270,,d,20100414,43.10,48.40,43.10,48.40,312252
2270,,d,20100413,47.00,47.00,46.60,46.60,249379
2270,,d,20100412,45.00,54.00,45.00,46.10,323556
2270,,d,20100411,49.50,49.50,49.50,49.50,268947
2270,,d,20100410,50.25,50.25,49.70,49.70,287880
2270,,d,20100409,52.50,56.50,49.20,49.50,329555
2270,,d,20100408,48.20,52.00,46.90,52.00,239147
2270,,d,20100407,49.50,49.50,49.00,49.10,188010
2270,,d,20100406,48.60,51.50,48.40,48.40,309592
2270,,d,20100404,53.00,53.00,49.10,49.10,325624
2270,,d,20100403,48.40,58.75,48.40,48.40,606721
2270,,d,20100402,50.25,53.50,50.25,53.50,261929
2270,,d,20100401,49.40,49.60,49.40,49.60,238743
2270,,d,20100331,50.75,50.75,49.60,49.60,15675
2270,,d,20100330,42.30,46.20,42.30,46.20,40042
2270,,d,20100329,42.70,44.90,37.90,42.30,205483
2270,,d,20100328,42.30,42.30,41.90,41.90,6900
2270,,d,20100327,41.30,41.30,38.50,38.50,296104
2270,,d,20100326,40.90,40.90,40.10,40.10,375864
2270,,d,20100325,38.50,40.90,38.50,40.90,12670
2270,,d,20100324,32.60,39.60,32.60,38.10,286491
2270,,d,20100323,36.30,36.30,36.00,36.10,6232
2270,,d,20100322,33.10,39.80,33.10,33.10,33137
2270,,d,20100321,36.40,36.40,36.30,36.30,3329
2270,,d,20100320,38.30,38.30,31.60,33.10,198617
2270,,d,20100319,35.20,42.40,35.00,35.00,5162
2270,,d,20100315,37.00,40.30,37.00,38.70,31596
2270,,d,20100314,32.60,39.10,32.60,36.90,1295048
2270,,d,20100311,35.00,36.10,34.30,35.90,33384
2270,,d,20100310,31.60,38.30,31.60,38.10,52392
2270,,d,20100309,32.30,34.90,32.30,34.90,28552
2270,,d,20100308,35.60,35.60,35.60,35.60,1579
2270,,d,20100307,30.90,37.60,30.90,37.60,54673
2270,,d,20100305,36.00,36.00,32.50,34.20,22231
2270,,d,20100304,38.20,40.00,34.30,35.20,20402
2270,,d,20100303,41.80,41.80,37.80,38.10,23051
2270,,d,20100302,43.90,44.00,39.60,41.80,35074
2270,,d,20100301,41.60,44.50,40.80,44.00,4553
2270,,d,20100228,45.80,49.50,43.00,44.50,12643
2270,,d,20100227,45.80,45.80,45.80,45.80,895
2270,,d,20100226,44.50,47.70,44.20,46.80,9253
2270,,d,20100225,48.30,48.30,47.30,47.80,11457
2270,,d,20100224,43.00,48.90,43.00,48.30,15863
2270,,d,20100223,42.50,46.70,39.40,44.50,99740
2270,,d,20100222,39.00,42.50,35.00,42.50,122821
2270,,d,20100221,38.70,38.70,38.70,38.70,24420
2270,,d,20100220,0.00,0.00,0.00,42.60,0
2270,,d,20100219,44.00,53.00,44.00,51.75,1333725
2270,,d,20100218,51.00,52.75,43.50,48.30,671263
2270,,d,20100217,45.00,49.00,41.70,48.00,705567
2270,,d,20100216,43.40,47.20,43.10,44.80,120363
2270,,d,20100215,42.30,45.50,38.20,43.30,632127
2270,,d,20100214,41.60,45.40,41.60,42.20,519146
2270,,d,20100213,40.90,44.60,37.00,41.30,904713
2270,,d,20100212,48.00,48.00,40.40,40.60,277974
2270,,d,20100211,43.40,43.70,43.40,43.70,359130
2270,,d,20100210,37.40,39.80,37.40,39.80,56004
2270,,d,20100209,36.60,36.60,36.60,36.60,12628
2270,,d,20100206,0.00,0.00,0.00,33.30,0
2270,,d,20100107,0.00,33.30,33.30,33.30,9999
2270,,d,20100106,0.00,33.30,33.30,33.30,2000
2270,,d,20100105,0.00,33.40,33.40,33.40,4323
2270,,d,20100104,0.00,33.00,33.00,33.00,7144
2270,,d,20100103,0.00,32.90,32.90,32.90,2000
2270,,d,20100102,0.00,0.00,0.00,32.80,0
2270,,d,20100101,0.00,32.90,32.80,32.80,5000
2270,,d,20091231,0.00,34.50,32.80,33.00,23600
2270,,d,20091230,0.00,0.00,0.00,33.40,0
2270,,d,20091229,0.00,33.40,33.30,33.40,2000
2270,,d,20091228,0.00,33.00,33.00,33.00,2000
2270,,d,20091227,0.00,33.00,32.50,33.00,57620
2270,,d,20091226,0.00,32.40,32.40,32.40,5758
2270,,d,20091225,0.00,33.20,28.00,32.40,67974
2270,,d,20091224,0.00,0.00,0.00,31.00,0
2270,,d,20091223,0.00,31.00,31.00,31.00,123624
2270,,d,20091222,0.00,30.70,30.70,30.80,134
2270,,d,20091221,0.00,30.80,30.80,30.80,1
2270,,d,20091220,0.00,33.90,30.80,30.80,25551
2270,,d,20091219,0.00,34.20,34.20,34.20,90826
2270,,d,20091218,0.00,42.20,38.00,38.00,12834
2270,,d,20091217,0.00,44.40,37.70,42.20,7310
2270,,d,20091216,0.00,41.90,40.70,41.40,9797
2270,,d,20091215,0.00,40.70,40.70,40.70,12567
2270,,d,20091214,0.00,45.20,45.00,45.20,62206
2270,,d,20091213,0.00,50.00,47.30,50.00,8393
2270,,d,20091212,0.00,53.00,50.75,52.00,15718
2270,,d,20091211,0.00,55.75,47.00,53.25,12066
2270,,d,20091210,0.00,58.00,51.75,51.75,3435
2270,,d,20091209,0.00,60.50,52.75,56.00,8404
2270,,d,20091208,0.00,57.25,48.70,55.25,9522
2270,,d,20091207,0.00,57.00,49.30,52.25,19756
2270,,d,20091206,0.00,60.00,54.75,54.75,32292
2270,,d,20091205,0.00,0.00,0.00,60.75,0
2270,,d,20091204,0.00,60.75,60.75,60.75,333
2270,,d,20091203,0.00,55.25,55.25,55.25,333
2270,,d,20091202,0.00,50.25,45.00,50.25,8215
2270,,d,20091201,0.00,50.00,45.75,45.75,17662
2270,,d,20091130,0.00,0.00,0.00,50.75,0
2270,,d,20091129,0.00,50.75,50.75,50.75,437
2270,,d,20091128,0.00,46.25,42.00,46.25,15852
2270,,d,20091127,0.00,0.00,0.00,42.25,0
2270,,d,20091126,0.00,0.00,0.00,42.25,0
2270,,d,20091125,0.00,42.25,42.25,42.25,555
2270,,d,20091124,0.00,38.50,32.25,38.50,29088
2270,,d,20091123,0.00,35.00,35.00,35.00,1182
2270,,d,20091122,0.00,35.00,35.00,35.00,622
2270,,d,20091121,0.00,35.00,35.00,35.00,1176
2270,,d,20091120,0.00,35.00,35.00,35.00,13978
2270,,d,20091119,0.00,0.00,0.00,35.00,0
2270,,d,20091118,0.00,35.00,35.00,35.00,1603
2270,,d,20091116,0.00,35.00,35.00,35.00,4856
2270,,d,20091115,0.00,35.00,35.00,35.00,3496
2270,,d,20091114,0.00,35.00,35.00,35.00,4883
2270,,d,20091113,0.00,39.00,35.25,35.25,22836
2270,,d,20091112,0.00,43.00,39.00,39.00,26691
2270,,d,20091111,0.00,48.00,43.25,43.25,17798
2270,,d,20091110,0.00,53.00,48.00,48.00,22019
2270,,d,20091109,0.00,58.00,53.25,53.25,12064
2270,,d,20091108,0.00,64.00,59.00,59.00,16538
2270,,d,20091107,0.00,65.00,65.00,65.00,2508
2270,,d,20091106,0.00,65.00,65.00,65.00,1121
2270,,d,20091105,0.00,65.00,65.00,65.00,903
2270,,d,20091104,0.00,0.00,0.00,65.00,0
2270,,d,20091103,0.00,65.00,65.00,65.00,1215
2270,,d,20091102,0.00,65.00,65.00,65.00,215
2270,,d,20091101,0.00,65.00,65.00,65.00,2782
2270,,d,20091031,0.00,65.00,65.00,65.00,2648
2270,,d,20091030,0.00,65.00,65.00,65.00,2131
2270,,d,20091029,0.00,65.00,65.00,65.00,4300
2270,,d,20091028,0.00,65.00,65.00,65.00,826
2270,,d,20091027,0.00,65.00,65.00,65.00,5564
2270,,d,20091026,0.00,65.00,65.00,65.00,8273
2270,,d,20091025,0.00,0.00,0.00,65.00,0
2270,,d,20091024,0.00,65.00,65.00,65.00,1921
2270,,d,20091023,0.00,65.00,65.00,65.00,4161
2270,,d,20091022,0.00,65.00,65.00,65.00,8181
2270,,d,20091021,0.00,65.00,65.00,65.00,4169
2270,,d,20091020,0.00,65.00,65.00,65.00,1116
2270,,d,20091019,0.00,65.00,65.00,65.00,15849
2270,,d,20091018,0.00,65.00,65.00,65.00,6840
2270,,d,20091017,0.00,65.00,65.00,65.00,1097
2270,,d,20091016,0.00,0.00,0.00,65.00,0
2270,,d,20091015,0.00,0.00,0.00,65.00,0
2270,,d,20091014,0.00,0.00,0.00,65.00,0
2270,,d,20091013,0.00,0.00,0.00,65.00,0
2270,,d,20091012,0.00,0.00,0.00,65.00,0
2270,,d,20091011,0.00,0.00,0.00,65.00,0
2270,,d,20091010,0.00,0.00,0.00,65.00,0
2270,,d,20091009,0.00,0.00,0.00,65.00,0
2270,,d,20090501,0.00,0.00,0.00,65.00,0
2270,,d,20090424,0.00,65.00,65.00,65.00,2892
2270,,d,20090423,0.00,65.00,65.00,65.00,3971
2270,,d,20090422,0.00,65.00,65.00,65.00,6733
2270,,d,20090421,0.00,65.00,63.00,65.00,19763
2270,,d,20090420,0.00,66.00,60.00,65.00,28365
2270,,d,20090419,0.00,65.00,61.00,65.00,12764
2270,,d,20090418,0.00,66.00,60.00,66.00,10187
2270,,d,20090417,0.00,66.00,62.00,66.00,2268
2270,,d,20090416,0.00,65.00,65.00,65.00,2704
2270,,d,20090415,0.00,65.00,65.00,65.00,1134
2270,,d,20090414,0.00,65.00,62.00,65.00,2372
2270,,d,20090413,0.00,65.00,65.00,65.00,1119
2270,,d,20090412,0.00,66.00,56.00,66.00,5748
2270,,d,20090411,0.00,61.00,57.00,61.00,2515
2270,,d,20090409,0.00,56.00,56.00,56.00,1397
2270,,d,20090404,0.00,62.00,60.00,62.00,10306
2270,,d,20090402,0.00,60.00,55.00,60.00,13510
2270,,d,20090401,0.00,60.00,58.00,60.00,1912
2270,,d,20090331,0.00,58.00,58.00,58.00,871
2270,,d,20090329,0.00,63.00,58.00,58.00,19350
2270,,d,20090328,0.00,63.00,63.00,63.00,2786
2270,,d,20090327,0.00,63.00,63.00,63.00,5056
2270,,d,20090326,0.00,63.00,56.75,63.00,54996
2270,,d,20090325,0.00,70.00,63.00,63.00,147063
2270,,d,20090323,0.00,70.00,64.00,70.00,23110
2270,,d,20090321,0.00,64.00,64.00,64.00,1269
2270,,d,20090320,0.00,64.00,57.75,64.00,115045
2270,,d,20090319,0.00,64.00,64.00,64.00,15228
2270,,d,20090318,0.00,64.00,57.75,64.00,113853
2270,,d,20090317,0.00,64.00,64.00,64.00,4795
2270,,d,20090316,0.00,70.00,64.00,64.00,11438
2270,,d,20090315,0.00,71.00,71.00,71.00,1181
2270,,d,20090314,0.00,71.00,70.00,71.00,3806
2270,,d,20090312,0.00,71.00,60.25,71.00,2634387
2270,,d,20090311,0.00,65.00,65.00,65.00,807
2270,,d,20090310,0.00,65.00,60.00,65.00,126253
2270,,d,20090309,0.00,63.00,60.00,60.00,5658
2270,,d,20090308,0.00,64.00,64.00,64.00,16586
2270,,d,20090306,0.00,66.00,64.00,64.00,10312
2270,,d,20090304,0.00,66.00,60.00,66.00,316796
2270,,d,20090303,0.00,66.00,54.00,60.00,3686792
2270,,d,20090302,0.00,66.00,59.00,60.00,696640
2270,,d,20090301,0.00,65.00,54.00,60.00,122491
2270,,d,20090228,0.00,60.00,59.00,60.00,18479
2270,,d,20090227,0.00,60.00,59.00,60.00,28398
2270,,d,20090226,0.00,60.00,59.00,60.00,25396
2270,,d,20090225,0.00,63.00,58.00,60.00,23258
2270,,d,20090224,0.00,67.00,55.00,60.00,762891
2270,,d,20090223,0.00,61.00,55.00,61.00,42223
2270,,d,20090222,0.00,61.00,54.00,61.00,184075
2270,,d,20090221,0.00,61.00,55.00,59.00,27681
2270,,d,20090220,0.00,61.00,53.00,61.00,42027
2270,,d,20090219,0.00,58.00,49.00,56.00,116155
2270,,d,20090218,0.00,59.00,54.00,54.00,558988
2270,,d,20090217,0.00,60.00,54.00,54.00,114657
2270,,d,20090216,0.00,62.00,56.00,60.00,60575
2270,,d,20090215,0.00,62.00,51.50,62.00,1017863
2270,,d,20090214,0.00,57.00,57.00,57.00,5077
2270,,d,20090213,0.00,58.00,52.25,57.00,203162
2270,,d,20090212,0.00,60.00,58.00,58.00,148351
2270,,d,20090211,0.00,64.00,57.75,60.00,111170
2270,,d,20090210,0.00,64.00,57.75,64.00,82607
2270,,d,20090209,0.00,69.25,56.75,64.00,3012476
2270,,d,20090208,0.00,63.00,63.00,63.00,3161
2270,,d,20090207,0.00,63.75,53.00,63.75,752175
2270,,d,20090206,0.00,59.00,53.00,58.00,86318
2270,,d,20090205,0.00,58.00,50.00,58.00,14277
2270,,d,20090204,0.00,55.50,45.50,55.50,855714
2270,,d,20090203,0.00,53.00,50.50,50.50,126514
2270,,d,20090202,0.00,56.00,50.00,56.00,514429
2270,,d,20090201,0.00,66.35,54.75,54.75,5186160
2270,,d,20090131,0.00,60.60,60.60,60.60,8503
2270,,d,20090130,0.00,55.35,46.00,55.35,124472
2270,,d,20090129,0.00,50.60,50.00,50.60,13990
2270,,d,20090128,0.00,46.00,46.00,46.00,12422
2270,,d,20090126,0.00,46.00,46.00,46.00,1234
2270,,d,20090125,0.00,42.80,35.10,42.80,271308
2270,,d,20090124,0.00,39.00,34.90,39.00,577166
2270,,d,20090123,0.00,35.50,29.10,35.50,101483
2270,,d,20090119,0.00,32.30,26.50,32.30,2741165
2270,,d,20090118,0.00,29.40,29.40,29.40,417945
2270,,d,20090117,0.00,32.60,29.00,32.60,215331
2270,,d,20090116,0.00,29.00,26.80,29.70,500
2270,,d,20090115,0.00,29.70,29.70,29.70,5000
2270,,d,20090111,0.00,34.10,27.90,28.10,1552444
2270,,d,20090110,0.00,36.20,31.00,31.00,14419
2270,,d,20090109,0.00,33.20,30.00,33.00,167063
2270,,d,20090108,0.00,30.20,27.00,30.20,255007
2270,,d,20090107,0.00,27.50,27.50,27.50,1000
2270,,d,20090103,0.00,26.30,23.00,26.30,2041321
2270,,d,20090102,0.00,24.15,22.00,24.00,531816
2270,,d,20090101,0.00,22.00,20.00,22.00,34762
2270,,d,20081231,0.00,22.00,20.00,20.00,5598
2270,,d,20081229,0.00,20.00,20.00,20.00,6125
2270,,d,20081228,0.00,20.00,20.00,20.00,30439
2270,,d,20081227,0.00,25.00,20.70,20.70,3222
2270,,d,20081226,0.00,23.00,21.00,23.00,72556
2270,,d,20081225,0.00,22.00,21.00,21.05,28546
2270,,d,20081224,0.00,22.00,22.00,22.00,45626
2270,,d,20081223,0.00,24.00,22.05,22.05,82423
2270,,d,20081222,0.00,25.00,24.50,24.50,2500
2270,,d,20081221,0.00,24.00,22.00,24.00,14602
2270,,d,20081220,0.00,22.00,20.00,22.00,13969
2270,,d,20081219,0.00,23.00,20.70,20.70,342001
2270,,d,20081218,0.00,23.00,21.00,23.00,165068
2270,,d,20081215,0.00,21.25,21.25,21.25,2017000
2270,,d,20081214,0.00,19.35,19.35,19.35,4444
2270,,d,20081213,0.00,17.60,14.55,17.60,1757794
2270,,d,20081212,0.00,16.00,16.00,16.00,17540
2270,,d,20081208,0.00,14.55,14.55,14.55,12121
2270,,d,20081207,0.00,13.25,13.25,13.25,1252
2270,,d,20081206,0.00,12.05,12.05,12.05,1250
2270,,d,20081205,0.00,11.00,10.00,11.00,5300822
2270,,d,20081023,0.00,44.25,44.25,44.25,1000000
2270,,d,20081022,0.00,49.00,49.00,49.00,1000
2270,,d,20081021,0.00,54.25,54.25,54.25,1111
2270,,d,20081019,0.00,60.25,60.25,60.25,1111
2270,,d,20081018,0.00,66.75,66.75,66.75,1111
2270,,d,20081017,0.00,74.00,74.00,74.00,1111
2270,,d,20081016,0.00,82.00,82.00,82.00,1661
2270,,d,20081015,0.00,91.00,91.00,91.00,1000
2270,,d,20081014,0.00,101.00,101.00,101.00,1000
2270,,d,20081013,0.00,112.00,112.00,112.00,1000
2270,,d,20081012,0.00,124.00,124.00,124.00,1111
2270,,d,20081011,0.00,137.75,137.75,137.75,555
2270,,d,20081010,0.00,153.00,153.00,153.00,222
2270,,d,20081007,0.00,170.00,170.00,170.00,111
2270,,d,20081006,0.00,154.75,127.00,154.75,990
2270,,d,20081005,0.00,140.75,125.00,140.75,1656
2270,,d,20081004,0.00,128.00,128.00,128.00,1111
2270,,d,20080929,0.00,116.50,95.50,116.50,103260
2270,,d,20080928,0.00,106.00,87.00,106.00,13660
2270,,d,20080927,0.00,96.50,79.00,96.50,147191
2270,,d,20080926,0.00,107.25,87.75,87.75,3042
2270,,d,20080925,0.00,97.50,97.50,97.50,1000
2270,,d,20080924,0.00,88.75,88.75,88.75,2345
2270,,d,20080923,0.00,80.75,66.25,80.75,52448
2270,,d,20080922,0.00,73.50,73.50,73.50,5000
2270,,d,20080921,0.00,67.00,67.00,67.00,1999
2270,,d,20080920,0.00,61.00,61.00,61.00,1000
2270,,d,20080919,0.00,55.50,45.50,55.50,21669990
2270,,d,20080918,0.00,50.50,41.50,50.50,39250900
2270,,d,20080917,0.00,51.00,46.00,46.00,6000
2270,,d,20080916,0.00,51.00,51.00,51.00,571161
2270,,d,20080915,0.00,56.25,56.25,56.25,1000
2270,,d,20080914,0.00,75.50,62.25,62.25,59045644
2270,,d,20080913,0.00,69.00,57.00,69.00,29521565
2270,,d,20080912,0.00,71.00,58.50,63.00,84948212
2270,,d,20080911,0.00,64.90,56.00,64.75,3980499
2270,,d,20080910,0.00,59.05,48.40,59.05,16981666
2270,,d,20080909,0.00,59.00,53.75,53.75,21270
2270,,d,20080908,0.00,59.70,59.70,59.70,4290000
2270,,d,20080827,0.00,66.30,54.30,66.30,9614509
2270,,d,20080826,0.00,60.30,60.30,60.30,9514573
2270,,d,20080825,0.00,67.00,62.80,67.00,250389
2270,,d,20080824,0.00,81.05,66.35,69.75,1090000
2270,,d,20080823,0.00,73.70,60.30,73.70,3651661
2270,,d,20080822,0.00,69.00,56.50,67.00,13098537
2270,,d,20080821,0.00,63.70,54.50,62.75,104988604
2270,,d,20080820,0.00,60.85,50.00,57.95,48296689
2270,,d,20080819,0.00,55.35,45.35,55.35,32660255
2270,,d,20080818,0.00,53.35,50.35,50.35,3074467
2270,,d,20080817,0.00,55.90,55.90,55.90,33189
2270,,d,20080816,0.00,62.10,62.10,62.10,3018
2270,,d,20080815,0.00,72.30,59.25,69.00,42562571
2270,,d,20080814,0.00,65.80,59.85,65.80,9021519
2270,,d,20080813,0.00,59.85,49.05,59.85,5206125
2270,,d,20080812,0.00,54.45,45.00,54.45,22244313
2270,,d,20080811,0.00,49.50,40.55,49.50,47332919
2270,,d,20080810,0.00,45.00,45.00,45.00,554
2270,,d,20080809,0.00,54.75,48.00,50.00,6047478
2270,,d,20080807,0.00,53.25,43.75,53.25,8468012
2270,,d,20080803,0.00,48.50,40.00,48.50,52095341
2270,,d,20080802,0.00,53.75,44.25,44.25,25692489
2270,,d,20080801,0.00,49.50,41.25,49.00,75163170
2270,,d,20080731,0.00,53.00,45.00,45.00,51582327
2270,,d,20080730,0.00,53.25,43.75,49.75,25252093
2270,,d,20080729,0.00,48.50,48.50,48.50,2690541
2270,,d,20080728,0.00,59.50,53.75,53.75,126556
2270,,d,20080727,0.00,59.50,59.50,59.50,1060
2270,,d,20080726,0.00,66.00,54.50,66.00,12226401
2270,,d,20080714,0.00,60.50,49.50,60.50,16126134
2270,,d,20080713,0.00,55.00,55.00,55.00,750000
2270,,d,20080712,0.00,61.00,61.00,61.00,277766
2270,,d,20080711,0.00,67.75,67.75,67.75,900
2270,,d,20080709,0.00,91.75,75.25,75.25,13475356
2270,,d,20080708,0.00,102.00,83.50,83.50,359524
2270,,d,20080707,0.00,92.75,92.75,92.75,234567
2270,,d,20080706,0.00,84.50,84.50,84.50,479444
2270,,d,20080705,0.00,77.00,63.00,77.00,2246654
2270,,d,20080704,0.00,70.25,58.00,70.00,1916179
2270,,d,20080703,0.00,64.50,58.75,64.00,56453
2270,,d,20080702,0.00,59.00,48.50,58.75,995742
2270,,d,20080701,0.00,53.75,53.00,53.75,1000
2270,,d,20080630,0.00,49.00,40.50,49.00,42496630
2270,,d,20080629,0.00,54.25,44.75,44.75,7920818
2270,,d,20080628,0.00,49.50,40.50,49.50,16664938
2270,,d,20080627,0.00,46.75,38.25,45.00,3956362
2270,,d,20080626,0.00,51.25,42.25,42.50,380230
2270,,d,20080625,0.00,55.00,46.75,46.75,1818890
2270,,d,20080624,0.00,52.00,44.00,51.75,7281017
2270,,d,20080623,0.00,54.00,48.75,48.75,151056
2270,,d,20080622,0.00,66.00,54.00,54.00,6311534
2270,,d,20080621,0.00,61.00,50.00,60.00,12575362
2270,,d,20080620,0.00,55.50,45.75,55.50,2399286
2270,,d,20080619,0.00,50.50,41.50,50.50,22329452
2270,,d,20080618,0.00,47.00,43.75,46.00,6864444
2270,,d,20080617,0.00,48.75,41.00,48.50,5569196
2270,,d,20080616,0.00,44.50,40.00,44.50,1103323
2270,,d,20080615,0.00,40.50,33.50,40.50,13570018
2270,,d,20080614,0.00,44.50,36.75,37.00,11261546
2270,,d,20080613,0.00,47.00,38.75,40.50,20101815
2270,,d,20080612,0.00,51.75,42.75,42.75,12320169
2270,,d,20080611,0.00,47.25,40.00,47.25,8061148
2270,,d,20080610,0.00,47.75,42.00,43.00,6285684
2270,,d,20080609,0.00,43.50,36.00,43.50,20804062
2270,,d,20080608,0.00,48.25,39.75,39.75,10770480
2270,,d,20080607,0.00,48.50,40.00,44.00,63296155
2270,,d,20080606,0.00,44.25,40.75,44.25,42279816
2270,,d,20080605,0.00,40.25,33.25,40.25,50396149
2270,,d,20080604,0.00,36.75,30.25,36.75,12404807
2270,,d,20080603,0.00,33.50,31.00,33.50,6723281
2270,,d,20080601,0.00,30.50,30.50,30.50,2914458
2270,,d,20080531,0.00,27.75,27.75,27.75,162733
2270,,d,20080530,0.00,30.75,25.25,25.25,3968914
2270,,d,20080529,0.00,29.75,28.00,28.00,977354
2270,,d,20080528,0.00,29.00,29.00,29.00,8486
2270,,d,20080527,0.00,29.00,29.00,29.00,174996
2270,,d,20080526,0.00,32.00,28.00,32.00,70117
2270,,d,20080525,0.00,34.00,31.00,31.00,467811
2270,,d,20080524,0.00,34.25,30.75,34.25,3845073
2270,,d,20080523,0.00,34.50,28.50,34.00,911643
2270,,d,20080522,0.00,38.00,31.50,31.50,1231265
2270,,d,20080521,0.00,36.00,29.75,35.00,1664885
2270,,d,20080520,0.00,40.00,33.00,33.00,1462500
2270,,d,20080519,0.00,36.50,30.00,36.50,4226804
2270,,d,20080518,0.00,33.25,33.25,33.25,784984
2270,,d,20080517,0.00,36.75,36.75,36.75,257272
2270,,d,20080516,0.00,40.75,33.75,40.75,233402
2270,,d,20080515,0.00,37.25,37.25,37.25,1002
2270,,d,20080514,0.00,34.00,29.00,34.00,36455
2270,,d,20080513,0.00,37.25,31.00,31.00,2568938
2270,,d,20080512,0.00,34.25,28.50,34.25,2600
2270,,d,20080511,0.00,32.00,31.50,31.50,2010
2270,,d,20080510,0.00,38.75,35.00,35.00,18020
2270,,d,20080509,0.00,38.75,35.00,38.75,31433
2270,,d,20080508,0.00,35.25,35.25,35.25,1000
2270,,d,20080505,0.00,37.25,30.75,33.00,187539
2270,,d,20080502,0.00,34.75,31.00,34.00,323588
2270,,d,20080501,0.00,35.00,31.75,31.75,414340
2270,,d,20080430,0.00,42.75,35.25,35.25,7579320
2270,,d,20080429,0.00,40.75,33.75,39.00,6705405
2270,,d,20080428,0.00,37.25,30.75,37.25,4607517
2270,,d,20080427,0.00,34.00,28.00,34.00,546379
2270,,d,20080426,0.00,31.00,27.00,31.00,820366
2270,,d,20080424,0.00,30.00,27.00,29.75,134496
2270,,d,20080423,0.00,30.00,25.25,29.75,417619
2270,,d,20080422,0.00,30.50,25.00,28.00,154094
2270,,d,20080421,0.00,27.75,23.00,27.75,551589
2270,,d,20080420,0.00,25.25,25.25,25.25,699636
2270,,d,20080419,0.00,28.00,28.00,28.00,341201
2270,,d,20080418,0.00,31.00,28.00,31.00,956076
2270,,d,20080417,0.00,33.00,28.75,31.00,286577
2270,,d,20080416,0.00,35.00,31.75,31.75,358151
2270,,d,20080415,0.00,39.00,35.25,35.25,369068
2270,,d,20080414,0.00,43.00,39.00,39.00,1158890
2270,,d,20080413,0.00,48.00,43.25,43.25,270476
2270,,d,20080412,0.00,52.00,48.00,48.00,118590
2270,,d,20080411,0.00,64.75,53.25,53.25,216087
2270,,d,20080410,0.00,64.75,53.25,59.00,32479
2270,,d,20080409,0.00,71.50,59.00,59.00,355045
2270,,d,20080408,0.00,65.00,65.00,65.00,36981
2270,,d,20080407,0.00,68.00,65.00,65.00,50127
2270,,d,20080406,0.00,83.50,68.50,68.50,230131
2270,,d,20080405,0.00,77.00,76.00,76.00,11535
2270,,d,20080403,0.00,77.00,70.25,77.00,400
2270,,d,20080402,0.00,70.25,64.00,70.25,350
2270,,d,20080401,0.00,64.00,52.50,64.00,595685
2270,,d,20080331,0.00,58.25,47.75,58.25,1366021
2270,,d,20080330,0.00,53.00,49.00,53.00,85110
2270,,d,20080329,0.00,49.00,47.00,49.00,59854
2270,,d,20080328,0.00,47.00,47.00,47.00,2551
2270,,d,20080327,0.00,56.00,47.00,47.00,226777
2270,,d,20080326,0.00,52.00,51.00,52.00,9363
2270,,d,20080325,0.00,51.00,51.00,51.00,14504
2270,,d,20080324,0.00,51.00,48.00,51.00,260990
2270,,d,20080323,0.00,56.00,51.25,51.25,561236
2270,,d,20080318,0.00,63.00,56.75,56.75,443335
2270,,d,20080317,0.00,65.00,63.00,63.00,89929
2270,,d,20080316,0.00,71.00,65.50,65.50,214482
2270,,d,20080314,0.00,72.75,72.00,72.75,4000
2270,,d,20080313,0.00,66.25,66.25,66.25,300
2270,,d,20080312,0.00,73.50,73.50,73.50,540
2270,,d,20080310,0.00,74.75,63.00,74.75,34252
2270,,d,20080301,0.00,72.00,65.00,68.00,20459
2270,,d,20080229,0.00,72.00,72.00,72.00,1000
2270,,d,20080227,0.00,72.25,67.00,67.00,335792
2270,,d,20080226,0.00,70.00,66.00,66.00,29781
2270,,d,20080225,0.00,71.00,69.00,69.00,40524
2270,,d,20080224,0.00,71.25,68.00,68.00,45500
2270,,d,20080223,0.00,71.25,64.00,71.25,339038
2270,,d,20080222,0.00,65.25,54.00,65.00,156510
2270,,d,20080221,0.00,59.75,54.00,59.75,13000
2270,,d,20080220,0.00,65.75,54.50,54.50,5600
2270,,d,20080219,0.00,60.50,53.00,60.50,10801
2270,,d,20080218,0.00,55.00,55.00,55.00,19231
2270,,d,20080217,0.00,55.00,45.50,55.00,40700
2270,,d,20080216,0.00,50.50,47.00,50.50,63517
2270,,d,20080215,0.00,50.00,46.00,46.00,9651
2270,,d,20080214,0.00,48.25,48.25,51.00,150
2270,,d,20080213,0.00,56.00,51.00,51.00,23747
2270,,d,20080212,0.00,58.00,56.00,56.00,28139
2270,,d,20080211,0.00,61.00,59.00,59.00,38496
2270,,d,20080210,0.00,61.00,56.00,61.00,750
2270,,d,20080209,0.00,64.00,59.00,62.00,102384
2270,,d,20080208,0.00,66.00,61.75,65.00,18818
2270,,d,20080207,0.00,68.50,59.25,68.50,10510
2270,,d,20080206,0.00,59.25,59.25,65.75,220
2270,,d,20080205,0.00,66.00,65.75,65.75,18000
2270,,d,20080204,0.00,73.00,60.00,73.00,1761693
2280,,d,20120204,138.25,138.25,138.00,138.00,17874
2280,,d,20120203,138.25,138.25,138.00,138.25,46945
2280,,d,20120202,136.50,138.25,123.25,138.25,690474
2280,,d,20120201,144.50,156.00,130.75,136.50,1221116
2280,,d,20120131,133.25,144.50,120.00,144.50,1145495
2280,,d,20120130,124.75,133.00,124.75,133.00,153258
2280,,d,20120129,122.00,129.50,122.00,124.50,449950
2280,,d,20120128,133.50,144.75,121.00,121.50,162144
2280,,d,20120127,113.25,132.50,113.25,132.50,1404066
2280,,d,20120126,120.50,120.50,120.50,120.50,1000
2280,,d,20120125,122.00,133.75,122.00,133.75,897474
2280,,d,20120124,111.25,128.50,106.50,121.75,1203008
2280,,d,20120123,101.25,118.00,101.25,118.00,39113
2280,,d,20120122,98.00,110.00,90.00,110.00,781586
2280,,d,20120121,100.00,111.50,97.25,100.00,581719
2280,,d,20120120,86.50,105.25,86.50,101.75,172524
2280,,d,20120119,101.25,101.25,95.75,95.75,166665
2280,,d,20120118,101.25,101.25,101.25,101.25,44444
2280,,d,20120117,108.50,108.50,105.00,108.50,90738
2280,,d,20120116,117.75,117.75,114.25,114.25,36808
2280,,d,20120115,115.00,115.50,107.75,107.75,115879
2280,,d,20120114,96.50,110.00,96.50,108.00,200178
2280,,d,20120113,88.25,106.00,88.25,106.00,358733
2280,,d,20120112,100.00,100.00,90.25,97.75,80246
2280,,d,20120111,95.75,105.25,91.75,100.00,659073
2280,,d,20120110,97.00,97.00,97.00,97.00,194539
2280,,d,20120109,94.50,103.25,85.50,98.50,796390
2280,,d,20120108,93.50,102.25,93.50,94.50,452368
2280,,d,20120107,95.25,104.75,86.75,93.50,272802
2280,,d,20120106,0.00,0.00,0.00,0.00,0
2280,,d,20120105,95.75,104.00,88.50,95.25,229068
2280,,d,20120104,98.75,110.75,91.00,95.75,441419
2280,,d,20120103,91.00,100.75,91.00,100.75,115381
2280,,d,20120102,105.00,105.00,92.50,92.50,64390
2280,,d,20120101,102.50,102.50,98.50,102.00,109622
2280,,d,20111231,97.00,97.00,94.50,94.50,148319
2280,,d,20111230,94.00,98.25,83.50,91.25,177954
2280,,d,20111229,83.00,90.00,83.00,90.00,297876
2280,,d,20111228,86.00,86.00,84.50,85.00,33748
2280,,d,20111227,89.25,89.25,82.50,86.75,92476
2280,,d,20111226,82.75,88.75,82.75,88.50,36891
2280,,d,20111225,98.75,98.75,82.25,82.25,132719
2280,,d,20111224,92.00,102.75,90.00,91.00,208172
2280,,d,20111223,91.00,98.25,87.25,93.75,149950
2280,,d,20111222,0.00,0.00,0.00,0.00,0
2280,,d,20111221,85.00,91.00,76.75,91.00,258672
2280,,d,20111220,87.75,87.75,84.75,84.75,70000
2280,,d,20111219,87.00,92.75,81.25,88.00,149837
2280,,d,20111218,86.50,86.50,86.50,86.50,25467
2280,,d,20111217,89.00,92.25,81.00,92.00,272814
2280,,d,20111216,81.25,89.00,81.25,89.00,49088
2280,,d,20111215,83.50,83.50,68.75,83.50,333087
2280,,d,20111214,76.00,76.00,76.00,76.00,442
2280,,d,20111213,0.00,0.00,0.00,0.00,0
2280,,d,20111212,87.25,87.25,80.00,84.00,77075
2280,,d,20111211,78.00,85.00,78.00,85.00,99466
2280,,d,20111210,97.75,97.75,82.75,86.25,89142
2280,,d,20111209,86.00,89.00,80.25,89.00,92792
2280,,d,20111208,83.50,90.00,83.50,89.00,240363
2280,,d,20111207,83.00,90.00,80.75,90.00,41317
2280,,d,20111206,82.50,85.00,77.00,85.00,156175
2280,,d,20111205,87.25,89.25,82.25,82.25,87707
2280,,d,20111204,82.25,91.50,81.00,90.00,757199
2280,,d,20111203,83.25,83.25,83.25,83.25,5000
2280,,d,20111202,84.00,92.25,77.00,92.25,501645
2280,,d,20111201,80.50,84.50,80.50,84.50,58216
2280,,d,20111130,85.25,86.50,80.00,85.00,143166
2280,,d,20111129,87.00,87.00,85.00,85.00,68861
2280,,d,20111128,85.75,86.75,85.75,86.75,33268
2280,,d,20111127,90.50,97.00,90.00,92.00,300000
2280,,d,20111126,95.00,95.00,89.25,89.25,95005
2280,,d,20111125,99.00,99.00,99.00,99.00,48888
2280,,d,20111124,86.75,94.75,86.50,94.75,1244194
2280,,d,20111123,84.50,95.00,78.50,86.25,1431509
2280,,d,20111122,84.00,94.00,81.25,86.75,791096
2280,,d,20111121,85.25,93.00,78.50,86.25,189460
2280,,d,20111120,85.00,86.50,81.50,86.00,84973
2280,,d,20111119,81.00,86.00,80.50,86.00,134934
2280,,d,20111118,85.50,90.00,82.50,86.00,224139
2280,,d,20111117,87.00,99.00,84.25,86.00,2144043
2280,,d,20111116,95.00,100.00,83.75,93.50,3120859
2280,,d,20111115,92.25,93.50,81.00,93.00,2042261
2280,,d,20111114,91.25,97.00,80.25,90.00,1673243
2280,,d,20111113,87.25,90.00,80.00,89.00,734124
2280,,d,20111112,85.00,90.00,79.25,88.75,1754065
2280,,d,20111111,82.50,91.25,81.00,88.00,195543
2280,,d,20111110,76.00,83.00,76.00,83.00,150860
2280,,d,20111109,77.50,80.00,77.00,80.00,224503
2280,,d,20111108,77.00,80.00,74.75,78.00,350036
2280,,d,20111107,75.25,83.00,75.25,83.00,781404
2280,,d,20111106,77.00,81.25,73.00,81.25,836528
2280,,d,20111105,85.75,85.75,74.00,74.00,613997
2280,,d,20111104,78.00,78.00,66.50,78.00,309168
2280,,d,20111103,77.00,77.00,63.50,71.00,609151
2280,,d,20111102,106.25,109.75,12.15,70.00,329127
2280,,d,20111101,181.25,181.25,181.25,10.00,60589
2280,,d,20111031,204.25,204.25,190.00,190.00,117719
2280,,d,20111030,193.50,193.50,193.50,193.50,50948
2280,,d,20111029,198.25,198.25,190.50,190.50,148900
2280,,d,20111028,202.25,210.00,183.25,186.75,84727
2280,,d,20111027,186.75,228.25,186.75,197.00,194515
2280,,d,20111026,201.75,207.50,186.25,207.50,250627
2280,,d,20111025,202.00,206.75,182.25,206.75,200769
2280,,d,20111024,0.00,0.00,0.00,0.00,0
2280,,d,20111023,0.00,0.00,0.00,0.00,0
2280,,d,20111022,0.00,0.00,0.00,0.00,0
2280,,d,20111021,0.00,0.00,0.00,0.00,0
2280,,d,20111020,0.00,0.00,0.00,0.00,0
2280,,d,20111019,0.00,0.00,0.00,0.00,0
2280,,d,20111018,0.00,0.00,0.00,0.00,0
2280,,d,20111017,0.00,0.00,0.00,0.00,0
2280,,d,20111016,0.00,0.00,0.00,0.00,0
2280,,d,20111012,0.00,0.00,0.00,0.00,0
2280,,d,20101205,185.25,202.50,185.25,202.25,172345
2280,,d,20101204,175.25,184.25,175.25,184.25,72000
2280,,d,20101203,179.25,194.50,172.50,173.50,284753
2280,,d,20101202,177.00,177.00,176.25,177.00,82387
2280,,d,20101201,158.00,176.25,158.00,161.00,51553
2280,,d,20101123,180.00,194.75,160.25,165.00,419524
2280,,d,20101122,177.25,203.00,176.75,177.25,70960
2280,,d,20101121,190.50,207.00,188.25,188.25,139188
2280,,d,20101120,0.00,0.00,0.00,0.00,0
2280,,d,20101119,0.00,0.00,0.00,0.00,0
2280,,d,20101118,0.00,0.00,0.00,0.00,0
2280,,d,20101117,0.00,0.00,0.00,0.00,0
2280,,d,20101116,0.00,0.00,0.00,0.00,0
2280,,d,20101115,0.00,0.00,0.00,0.00,0
2280,,d,20101114,0.00,0.00,0.00,0.00,0
2280,,d,20101113,0.00,0.00,0.00,0.00,0
2280,,d,20101112,174.50,189.00,174.50,189.00,113493
2280,,d,20101111,172.25,186.00,172.00,172.00,36027
2280,,d,20101110,174.25,184.00,170.25,172.00,125499
2280,,d,20101109,161.00,169.75,144.75,169.75,92049
2280,,d,20101108,142.75,160.25,142.75,160.25,47322
2280,,d,20101107,141.00,153.75,141.00,153.75,32285
2280,,d,20101106,155.00,155.00,155.00,155.00,400
2280,,d,20101105,157.50,163.25,157.50,157.50,1449
2280,,d,20101104,0.00,0.00,0.00,0.00,0
2280,,d,20101103,0.00,0.00,0.00,0.00,0
2280,,d,20101102,0.00,0.00,0.00,0.00,0
2280,,d,20101101,161.50,175.00,161.50,175.00,50000
2280,,d,20101031,142.75,170.00,142.75,160.00,55380
2280,,d,20101030,162.00,172.00,157.00,157.00,55244
2280,,d,20101029,0.00,0.00,0.00,0.00,0
2280,,d,20101028,147.00,157.25,147.00,157.25,82766
2280,,d,20101027,147.00,147.00,143.00,143.00,134121
2280,,d,20101026,0.00,0.00,0.00,0.00,0
2280,,d,20101025,133.75,133.75,133.75,133.75,168092
2280,,d,20101024,115.00,134.25,115.00,121.75,184597
2280,,d,20101023,0.00,0.00,0.00,0.00,0
2280,,d,20101022,136.75,147.25,120.75,122.25,179002
2280,,d,20101021,143.25,155.50,128.75,134.00,115334
2280,,d,20101020,146.25,157.25,142.00,142.00,60717
2280,,d,20101019,0.00,0.00,0.00,0.00,0
2280,,d,20101018,134.00,145.75,134.00,145.75,102526
2280,,d,20101017,126.75,132.50,126.75,132.50,20064
2280,,d,20101016,140.25,154.00,136.75,136.75,80570
2280,,d,20101015,142.25,166.00,140.00,140.00,101423
2280,,d,20101014,166.00,166.00,151.25,151.25,69531
2280,,d,20101013,0.00,0.00,0.00,0.00,0
2280,,d,20101012,133.50,151.75,133.50,151.75,58439
2280,,d,20101011,147.50,166.00,138.00,138.00,53080
2280,,d,20101010,144.00,156.75,142.00,151.75,53930
2280,,d,20101009,146.50,159.25,142.75,142.75,81356
2280,,d,20101008,0.00,0.00,0.00,0.00,0
2280,,d,20101007,145.00,145.00,145.00,145.00,25844
2280,,d,20101006,0.00,0.00,0.00,0.00,0
2280,,d,20101005,0.00,0.00,0.00,0.00,0
2280,,d,20101004,120.25,132.00,120.25,132.00,48797
2280,,d,20101003,126.25,145.25,120.00,120.00,105329
2280,,d,20101002,146.50,146.50,132.25,132.25,5916
2280,,d,20101001,137.00,148.25,137.00,140.25,9543
2280,,d,20100930,150.75,150.75,150.75,150.75,12888
2280,,d,20100929,0.00,0.00,0.00,0.00,0
2280,,d,20100928,125.50,137.25,125.50,137.25,12887
2280,,d,20100927,140.75,152.50,127.25,139.00,17606
2280,,d,20100926,0.00,0.00,0.00,0.00,0
2280,,d,20100925,140.75,170.50,139.50,139.50,163769
2280,,d,20100924,155.00,169.25,155.00,155.00,52645
2280,,d,20100923,0.00,0.00,0.00,0.00,0
2280,,d,20100922,142.25,155.25,142.25,155.25,7434
2280,,d,20100921,130.75,143.50,130.75,141.75,13922
2280,,d,20100920,130.50,130.50,130.50,130.50,3256
2280,,d,20100919,135.50,145.00,135.50,145.00,26241
2280,,d,20100918,0.00,0.00,0.00,0.00,0
2280,,d,20100917,122.25,132.50,122.25,132.50,41718
2280,,d,20100916,0.00,0.00,0.00,0.00,0
2280,,d,20100915,120.50,120.50,120.50,120.50,1178
2280,,d,20100914,0.00,0.00,0.00,0.00,0
2280,,d,20100913,0.00,0.00,0.00,0.00,0
2280,,d,20100912,0.00,0.00,0.00,0.00,0
2280,,d,20100911,0.00,0.00,0.00,0.00,0
2280,,d,20100910,0.00,0.00,0.00,0.00,0
2280,,d,20100909,0.00,0.00,0.00,0.00,0
2280,,d,20100908,124.75,133.75,124.75,133.75,23112
2280,,d,20100907,135.50,147.00,121.75,121.75,134228
2280,,d,20100906,138.25,138.25,135.25,135.25,400
2280,,d,20100905,137.25,137.25,137.25,137.25,1000
2280,,d,20100904,136.75,152.25,136.75,152.25,30197
2280,,d,20100903,135.50,158.75,135.00,138.50,62121
2280,,d,20100902,142.00,158.00,142.00,149.25,11169
2280,,d,20100901,0.00,0.00,0.00,0.00,0
2280,,d,20100831,139.50,144.75,139.50,144.75,9342
2280,,d,20100830,133.50,157.00,132.25,132.25,79267
2280,,d,20100829,160.25,160.25,144.50,144.50,48775
2280,,d,20100828,144.50,144.50,144.50,145.75,1
2280,,d,20100827,0.00,0.00,0.00,0.00,0
2280,,d,20100826,149.75,149.75,145.75,145.75,11761
2280,,d,20100825,0.00,0.00,0.00,0.00,0
2280,,d,20100824,185.75,185.75,161.75,161.75,51176
2280,,d,20100823,194.75,194.75,179.50,179.50,4916
2280,,d,20100822,199.25,199.25,199.25,199.25,1000
2280,,d,20100821,189.00,221.25,181.25,221.25,112325
2280,,d,20100820,0.00,0.00,0.00,0.00,0
2280,,d,20100819,201.25,201.25,201.25,201.25,2632
2280,,d,20100818,180.75,183.00,180.75,183.00,1001
2280,,d,20100817,0.00,0.00,0.00,0.00,0
2280,,d,20100816,156.00,166.50,156.00,166.50,11983
2280,,d,20100815,0.00,0.00,0.00,0.00,0
2280,,d,20100814,165.75,165.75,151.50,151.50,422837
2280,,d,20100813,152.00,152.00,152.00,152.00,34096
2280,,d,20100812,150.00,150.00,150.00,150.00,7038
2280,,d,20100811,145.25,146.00,145.25,146.00,111317
2280,,d,20100810,165.00,179.00,150.25,150.25,36832
2280,,d,20100809,0.00,0.00,0.00,165.00,0
2280,,d,20100808,165.00,165.00,165.00,165.00,122335
2280,,d,20100807,140.00,150.00,140.00,150.00,15201
2280,,d,20100806,135.75,149.75,123.00,139.00,77879
2280,,d,20100805,141.50,152.75,136.25,136.25,13825
2280,,d,20100804,148.50,169.25,138.75,140.50,2145428
2280,,d,20100803,145.75,158.25,131.25,154.00,353789
2280,,d,20100802,0.00,0.00,0.00,145.00,0
2280,,d,20100801,145.00,156.25,145.00,145.00,150600
2280,,d,20100731,129.50,142.25,129.50,142.25,36816
2280,,d,20100730,125.25,129.50,125.25,129.50,25779
2280,,d,20100729,0.00,0.00,0.00,129.50,0
2280,,d,20100728,118.50,129.50,118.50,129.50,497965
2280,,d,20100727,114.00,137.50,112.50,117.75,367096
2280,,d,20100726,136.25,148.50,121.50,125.00,479824
2280,,d,20100725,135.00,135.00,135.00,135.00,1260
2280,,d,20100724,117.50,126.75,105.00,126.75,106517
2280,,d,20100723,106.25,116.25,96.00,116.25,1388869
2280,,d,20100722,110.25,121.00,102.00,105.75,1304086
2280,,d,20100721,120.75,131.25,108.50,110.00,4525399
2280,,d,20100720,130.00,130.00,118.25,119.75,143914
2280,,d,20100719,138.50,138.50,130.00,130.00,168043
2280,,d,20100718,130.00,130.50,121.50,128.75,500978
2280,,d,20100717,132.25,132.75,132.25,132.75,50875
2280,,d,20100716,126.00,140.25,118.00,137.00,58562
2280,,d,20100715,149.00,154.00,126.50,130.00,45771
2280,,d,20100714,140.50,140.50,140.50,140.50,500
2280,,d,20100713,130.00,139.50,117.00,139.50,125345
2280,,d,20100712,143.50,143.50,118.25,127.00,22165
2280,,d,20100711,136.75,144.00,125.25,131.00,6229
2280,,d,20100710,117.00,136.50,117.00,136.50,45455
2280,,d,20100709,135.00,149.00,124.00,125.00,210642
2280,,d,20100708,159.25,159.25,134.25,136.25,60564
2280,,d,20100707,148.50,148.50,148.50,148.50,9508
2280,,d,20100706,142.00,142.00,134.50,135.25,51313
2280,,d,20100705,148.25,149.00,148.25,149.00,39445
2280,,d,20100704,154.00,166.00,138.25,145.00,78809
2280,,d,20100703,150.50,155.75,150.50,151.25,49256
2280,,d,20100702,147.00,168.25,140.75,150.00,4500766
2280,,d,20100701,154.00,156.00,154.00,156.00,598910
2280,,d,20100630,167.50,169.25,167.50,169.25,405368
2280,,d,20100629,183.75,185.50,183.75,185.50,966672
2280,,d,20100628,207.25,207.25,202.50,202.50,1883815
2280,,d,20100627,182.00,198.75,182.00,192.50,3092624
2280,,d,20100626,181.00,181.00,181.00,181.00,225767
2280,,d,20100624,185.75,185.75,185.00,185.00,651733
2280,,d,20100623,162.25,173.75,146.75,172.50,2339057
2280,,d,20100622,168.75,178.00,153.25,162.50,3264390
2280,,d,20100621,157.00,190.00,156.50,169.50,3858369
2280,,d,20100620,163.50,180.00,148.50,173.75,3510860
2280,,d,20100619,159.25,164.50,154.50,164.50,2356801
2280,,d,20100618,159.00,165.00,158.00,165.00,338100
2280,,d,20100617,135.50,154.00,135.50,154.00,1704757
2280,,d,20100616,142.00,147.25,136.00,141.00,3389519
2280,,d,20100615,158.00,170.00,150.00,150.00,893599
2280,,d,20100614,146.00,159.50,131.25,159.50,3894153
2280,,d,20100613,124.00,150.00,124.00,145.00,711013
2280,,d,20100612,125.25,136.50,114.25,136.50,562792
2280,,d,20100611,119.75,125.25,115.00,125.25,409497
2280,,d,20100610,120.00,130.50,114.00,114.00,647537
2280,,d,20100609,124.75,124.75,120.00,120.00,116322
2280,,d,20100608,116.00,127.00,114.25,119.25,1220189
2280,,d,20100607,109.00,117.25,108.50,115.75,536441
2280,,d,20100606,104.00,109.75,104.00,108.00,336090
2280,,d,20100601,113.00,113.00,100.25,100.25,976782
2280,,d,20100531,102.75,102.75,102.75,102.75,5743
2280,,d,20100530,108.00,114.75,94.75,114.00,727362
2280,,d,20100528,119.50,119.50,104.50,104.50,29891
2280,,d,20100527,132.75,132.75,108.75,108.75,230800
2280,,d,20100526,121.00,142.00,120.75,120.75,405465
2280,,d,20100524,127.75,142.75,127.75,129.25,483411
2280,,d,20100523,142.75,155.50,140.25,140.25,85500
2280,,d,20100522,153.50,170.00,140.00,141.50,348663
2280,,d,20100521,139.50,159.00,139.25,155.00,199368
2280,,d,20100520,150.75,162.00,144.75,144.75,114984
2280,,d,20100519,140.50,153.50,138.50,150.00,169362
2280,,d,20100518,145.00,145.00,139.75,139.75,42982
2280,,d,20100517,143.75,145.25,143.75,145.25,33465
2280,,d,20100516,138.75,150.25,136.00,148.75,83542
2280,,d,20100515,160.25,160.25,134.25,136.75,115754
2280,,d,20100514,152.50,152.50,141.25,145.75,144074
2280,,d,20100513,156.25,156.25,156.25,156.25,500
2280,,d,20100512,152.00,155.00,152.00,155.00,38373
2280,,d,20100508,165.50,165.50,155.00,161.25,22658
2280,,d,20100506,177.50,177.50,161.00,166.00,43112
2280,,d,20100505,187.00,187.00,177.50,177.50,29390
2280,,d,20100504,178.75,187.00,170.00,187.00,74537
2280,,d,20100503,189.75,189.75,188.00,188.00,23731
2280,,d,20100502,181.25,181.25,169.25,181.00,62362
2280,,d,20100501,170.75,170.75,169.25,169.25,132342
2280,,d,20100430,171.00,171.00,163.50,163.50,196400
2280,,d,20100429,166.75,166.75,164.25,164.25,77000
2280,,d,20100428,162.25,167.25,162.25,167.00,40258
2280,,d,20100427,167.00,167.00,166.00,166.00,89691
2280,,d,20100426,154.00,158.25,154.00,158.25,90000
2280,,d,20100425,156.75,156.75,141.00,153.75,337113
2280,,d,20100424,175.75,186.50,153.75,156.25,291702
2280,,d,20100423,170.50,170.50,170.50,170.50,561
2280,,d,20100422,165.50,170.00,163.25,170.00,290253
2280,,d,20100421,152.00,156.25,152.00,156.25,191269
2280,,d,20100420,160.50,163.75,160.50,163.75,145696
2280,,d,20100419,181.50,181.50,172.75,172.75,130637
2280,,d,20100418,1