quantconnect--lean/Tests/TestData/spy_tsf.csv

1		date	time	open	high	low	close	volume	tsf
2	0	01/02/1998	00:00	973100	975300	965300	973600	2150000	0.0
3	1	01/05/1998	00:00	978400	984400	967800	977500	4030800	0.0
4	2	01/06/1998	00:00	972500	972800	961900	966300	2821800	0.0
5	3	01/07/1998	00:00	960900	965000	952200	964700	5225400	0.0
6	4	01/08/1998	00:00	963100	963100	955000	957800	3249100	954660.0
7	5	01/09/1998	00:00	952500	955000	919100	924700	10000200	923970.0
8	6	01/12/1998	00:00	911300	941900	909100	940600	11953200	923400.0
9	7	01/13/1998	00:00	946300	956300	942200	952200	5006400	935340.0
10	8	01/14/1998	00:00	956900	959700	947200	958100	3738000	955110.0
11	9	01/15/1998	00:00	955000	957500	948100	949400	2726400	965070.0
12	10	01/16/1998	00:00	962500	966900	956600	962300	4185400	964700.0
13	11	01/20/1998	00:00	966900	980000	965000	980000	4373400	978340.0
14	12	01/21/1998	00:00	972200	976900	961600	971600	4526300	981560.0
15	13	01/22/1998	00:00	961600	968800	958800	963000	4484300	976210.0
16	14	01/23/1998	00:00	965000	967800	950000	956600	6231300	958180.0
17	15	01/26/1998	00:00	963800	967300	937500	957500	4280800	947740.0
18	16	01/27/1998	00:00	958100	980000	956600	970000	6639000	961130.0
19	17	01/28/1998	00:00	974100	981100	971700	978800	4089900	978680.0
20	18	01/29/1998	00:00	978400	995600	975600	987500	7706300	995010.0
21	19	01/30/1998	00:00	987800	989700	980000	983100	3333000	995990.0
22	20	02/02/1998	00:00	999100	1005000	997500	1002500	5587200	1005170.0
23	21	02/03/1998	00:00	1000000	1008100	997200	1006900	2656800	1013120.0
24	22	02/04/1998	00:00	1002800	1011600	998800	1005900	3283800	1015360.0
25	23	02/05/1998	00:00	1013100	1015900	1000300	1003800	4970800	1013880.0
26	24	02/06/1998	00:00	1010000	1015000	1006900	1012800	5531800	1011630.0
27	25	02/09/1998	00:00	1017200	1017500	1007200	1011400	2277100	1012930.0
28	26	02/10/1998	00:00	1014400	1024700	1011900	1020500	3624500	1021920.0
29	27	02/11/1998	00:00	1020900	1031900	1017000	1021300	4020500	1026770.0
30	28	02/12/1998	00:00	1017200	1029400	1008800	1026600	5102800	1029770.0
31	29	02/13/1998	00:00	1021900	1029400	1018800	1021600	1889500	1028230.0
32	30	02/17/1998	00:00	1028100	1030900	1021600	1023400	2945300	1024510.0
33	31	02/18/1998	00:00	1023100	1034700	1022800	1034100	2919600	1032120.0
34	32	02/19/1998	00:00	1032500	1034100	1027500	1030000	3330600	1032930.0
35	33	02/20/1998	00:00	1030800	1037500	1023800	1035600	3594700	1039320.0
36	34	02/23/1998	00:00	1042500	1042500	1033400	1040000	3131700	1043030.0
37	35	02/24/1998	00:00	1039100	1040900	1029400	1031900	3241700	1036000.0
38	36	02/25/1998	00:00	1037500	1048800	1036300	1044800	3348400	1044230.0
39	37	02/26/1998	00:00	1044400	1051600	1041900	1050600	3604100	1051020.0
40	38	02/27/1998	00:00	1049700	1055300	1043100	1052000	3335400	1056670.0
41	39	03/02/1998	00:00	1052500	1057500	1046300	1048100	4126000	1057360.0
42	40	03/03/1998	00:00	1045300	1054700	1045000	1054100	3177500	1054750.0
43	41	03/04/1998	00:00	1050900	1054100	1040600	1049700	4395900	1050990.0
44	42	03/05/1998	00:00	1035000	1044400	1031600	1037500	7153500	1040060.0
45	43	03/06/1998	00:00	1045600	1058800	1044400	1057500	6702600	1050040.0
46	44	03/09/1998	00:00	1055300	1062200	1052500	1054400	3282800	1053160.0
47	45	03/10/1998	00:00	1062200	1068400	1053800	1066600	5582900	1068350.0
48	46	03/11/1998	00:00	1069700	1073100	1067300	1072500	3426500	1081430.0
49	47	03/12/1998	00:00	1070900	1075900	1065000	1072500	3057400	1079130.0
50	48	03/13/1998	00:00	1078400	1080000	1068800	1072200	2743800	1080090.0
51	49	03/16/1998	00:00	1078400	1082800	1075300	1082500	3073800	1082710.0
52	50	03/17/1998	00:00	1083100	1085000	1076600	1084700	4577900	1087200.0
53	51	03/18/1998	00:00	1082500	1089400	1080000	1087800	1820900	1092870.0
54	52	03/19/1998	00:00	1089700	1093800	1086600	1093400	2450000	1098430.0
55	53	03/20/1998	00:00	1095600	1101900	1088800	1100000	2828600	1102790.0
56	54	03/23/1998	00:00	1097200	1103100	1094100	1095000	4383400	1102020.0
57	55	03/24/1998	00:00	1100600	1108100	1099400	1105900	3293800	1107760.0
58	56	03/25/1998	00:00	1114100	1115300	1091900	1101900	4484900	1106110.0
59	57	03/26/1998	00:00	1098800	1107500	1096300	1101300	3319600	1103670.0
60	58	03/27/1998	00:00	1107500	1107800	1090000	1095300	2512200	1098680.0
61	59	03/30/1998	00:00	1096300	1100900	1089700	1093400	2776500	1090080.0
62	60	03/31/1998	00:00	1101600	1111900	1097500	1100900	5726500	1095590.0
63	61	04/01/1998	00:00	1103100	1110800	1094100	1109800	2828500	1106920.0
64	62	04/02/1998	00:00	1109400	1122500	1107500	1120300	3947500	1123860.0
65	63	04/03/1998	00:00	1123400	1128100	1118400	1121900	3726100	1132180.0
66	64	04/06/1998	00:00	1132500	1133800	1120600	1122500	4029500	1131670.0
67	65	04/07/1998	00:00	1117500	1119400	1101600	1110000	5200100	1117680.0
68	66	04/08/1998	00:00	1112200	1112800	1097500	1101300	4762900	1100230.0
69	67	04/09/1998	00:00	1105600	1112800	1105300	1110000	4367800	1099640.0
70	68	04/13/1998	00:00	1113800	1113800	1100000	1110000	4216000	1103260.0
71	69	04/14/1998	00:00	1111300	1117200	1109100	1116900	3219500	1116390.0
72	70	04/15/1998	00:00	1119700	1121300	1111600	1120200	3811700	1125090.0
73	71	04/16/1998	00:00	1113100	1115000	1105000	1109100	7242500	1115760.0
74	72	04/17/1998	00:00	1107200	1124100	1104400	1122200	5414800	1120660.0
75	73	04/20/1998	00:00	1120000	1125600	1118800	1124100	3606300	1123420.0
76	74	04/21/1998	00:00	1124400	1131600	1119100	1126300	4573300	1128540.0
77	75	04/22/1998	00:00	1128800	1134400	1128100	1130000	2288400	1136110.0
78	76	04/23/1998	00:00	1126300	1130000	1117500	1120900	4848500	1125690.0
79	77	04/24/1998	00:00	1117500	1124700	1103400	1108800	11129100	1111220.0
80	78	04/27/1998	00:00	1093800	1106600	1076300	1085900	14372900	1083780.0
81	79	04/28/1998	00:00	1097800	1098100	1081300	1086300	6213200	1069660.0
82	80	04/29/1998	00:00	1090300	1099700	1084400	1095300	7582100	1077330.0
83	81	04/30/1998	00:00	1105600	1119200	1104100	1114400	8226200	1104320.0
84	82	05/01/1998	00:00	1117500	1123100	1113100	1121900	3768600	1130790.0
85	83	05/04/1998	00:00	1127200	1133100	1121600	1122500	4332900	1137780.0
86	84	05/05/1998	00:00	1120000	1121600	1111300	1116600	4969800	1129350.0
87	85	05/06/1998	00:00	1121300	1121300	1104700	1105000	5221600	1108850.0
88	86	05/07/1998	00:00	1105000	1105600	1094100	1095900	6769900	1091530.0
89	87	05/08/1998	00:00	1100000	1113800	1100000	1110000	7888200	1096290.0
90	88	05/11/1998	00:00	1115600	1122200	1103800	1108600	6219300	1103920.0
91	89	05/12/1998	00:00	1108100	1118800	1102500	1116400	5983800	1117830.0
92	90	05/13/1998	00:00	1120600	1125600	1115900	1120600	4355500	1127040.0
93	91	05/14/1998	00:00	1115300	1126900	1113400	1119700	4229300	1124480.0
94	92	05/15/1998	00:00	1120000	1122200	1108100	1110000	6807000	1116890.0
95	93	05/18/1998	00:00	1107200	1115900	1098300	1108400	4751100	1107040.0
96	94	05/19/1998	00:00	1110000	1116900	1107800	1110600	5877900	1104470.0
97	95	05/20/1998	00:00	1120900	1125000	1108800	1122800	5775400	1116340.0
98	96	05/21/1998	00:00	1123800	1127800	1113100	1116900	6427100	1122200.0
99	97	05/22/1998	00:00	1117500	1120600	1109400	1111600	4659700	1117870.0
100	98	05/26/1998	00:00	1120900	1120900	1094400	1095300	6262300	1098900.0
101	99	05/27/1998	00:00	1093100	1099100	1075800	1096300	10286000	1086200.0
102	100	05/28/1998	00:00	1098800	1103800	1087300	1100000	4778900	1089290.0
103	101	05/29/1998	00:00	1106300	1108100	1093800	1093800	4583900	1090130.0
104	102	06/01/1998	00:00	1089700	1102200	1085600	1095000	5829200	1095150.0
105	103	06/02/1998	00:00	1100000	1103400	1091600	1095900	6477900	1094460.0
106	104	06/03/1998	00:00	1098800	1101900	1082200	1085000	6262700	1085570.0
107	105	06/04/1998	00:00	1082500	1100600	1080600	1099100	6317300	1093940.0
108	106	06/05/1998	00:00	1103800	1118800	1098800	1118100	8140300	1113440.0
109	107	06/08/1998	00:00	1119400	1124700	1116600	1118800	4056700	1127050.0
110	108	06/09/1998	00:00	1117200	1124200	1114100	1122800	2680400	1137350.0
111	109	06/10/1998	00:00	1116300	1130600	1112500	1113800	6336300	1124750.0
112	110	06/11/1998	00:00	1114400	1118800	1092800	1096600	7897100	1099620.0
113	111	06/12/1998	00:00	1098800	1104400	1082500	1102500	9700700	1093260.0
114	112	06/15/1998	00:00	1088100	1099100	1078800	1080000	9754800	1074070.0
115	113	06/16/1998	00:00	1084100	1091600	1077500	1090600	7245000	1077800.0
116	114	06/17/1998	00:00	1101600	1117800	1099400	1112500	11964800	1102410.0
117	115	06/18/1998	00:00	1111900	1114400	1107500	1111600	3749600	1114650.0
118	116	06/19/1998	00:00	1110600	1112300	1096300	1100300	3538200	1117480.0
119	117	06/22/1998	00:00	1102500	1110600	1100600	1103800	5357100	1108020.0
120	118	06/23/1998	00:00	1110900	1121900	1110000	1119700	5205600	1111560.0
121	119	06/24/1998	00:00	1121600	1136900	1116100	1134700	8222700	1133700.0
122	120	06/25/1998	00:00	1139100	1144700	1128100	1130000	5837700	1144790.0
123	121	06/26/1998	00:00	1133100	1138400	1131300	1134100	4753900	1145730.0
124	122	06/29/1998	00:00	1142500	1146900	1138000	1138900	6537200	1142820.0
125	123	06/30/1998	00:00	1139100	1141900	1130600	1133600	4126100	1136270.0
126	124	07/01/1998	00:00	1140600	1149400	1136300	1149400	3241200	1148690.0
127	125	07/02/1998	00:00	1147200	1148800	1142500	1146300	3432900	1150930.0
128	126	07/06/1998	00:00	1147800	1158400	1145600	1157800	3042100	1160350.0
129	127	07/07/1998	00:00	1159800	1161300	1152800	1155600	4847300	1164260.0
130	128	07/08/1998	00:00	1158800	1169400	1157500	1168100	6773100	1169450.0
131	129	07/09/1998	00:00	1162800	1167200	1156300	1160000	7258600	1168870.0
132	130	07/10/1998	00:00	1160300	1169100	1150600	1165300	7739800	1167180.0
133	131	07/13/1998	00:00	1165600	1168400	1160600	1167500	6846100	1169600.0
134	132	07/14/1998	00:00	1169400	1181600	1169400	1178100	7119900	1176050.0
135	133	07/15/1998	00:00	1180600	1182800	1174400	1175600	4908000	1182500.0
136	134	07/16/1998	00:00	1176900	1185900	1170600	1184400	6239600	1188070.0
137	135	07/17/1998	00:00	1186300	1190000	1183100	1187500	3478600	1192510.0
138	136	07/20/1998	00:00	1187500	1192300	1179400	1185000	2238300	1189830.0
139	137	07/21/1998	00:00	1190000	1190000	1162800	1165300	5107200	1173560.0
140	138	07/22/1998	00:00	1163400	1195900	1155300	1166300	10611500	1160180.0
141	139	07/23/1998	00:00	1163100	1168400	1138800	1141900	14881000	1136230.0
142	140	07/24/1998	00:00	1149700	1150900	1128800	1141600	11706000	1126960.0
143	141	07/27/1998	00:00	1136300	1150000	1128400	1149800	9360300	1136270.0
144	142	07/28/1998	00:00	1144400	1146600	1118800	1133100	13422500	1128990.0
145	143	07/29/1998	00:00	1137200	1141300	1122500	1126600	6932100	1126870.0
146	144	07/30/1998	00:00	1136300	1145900	1134100	1143400	6617400	1133020.0
147	145	07/31/1998	00:00	1143400	1145000	1113100	1120600	7679600	1120270.0
148	146	08/03/1998	00:00	1117800	1124200	1110300	1113800	10349100	1114120.0
149	147	08/04/1998	00:00	1122200	1122200	1072500	1076100	14468800	1076920.0
150	148	08/05/1998	00:00	1079400	1088800	1055900	1081600	21457200	1056670.0
151	149	08/06/1998	00:00	1081300	1095200	1075600	1090900	13163000	1069120.0
152	150	08/07/1998	00:00	1096900	1105900	1084700	1090300	11718400	1080880.0
153	151	08/10/1998	00:00	1087500	1096600	1081900	1085900	6055400	1093450.0
154	152	08/11/1998	00:00	1067800	1074400	1055000	1070600	14385600	1075760.0
155	153	08/12/1998	00:00	1077500	1088100	1075000	1085000	10997500	1075090.0
156	154	08/13/1998	00:00	1088100	1096600	1076300	1076400	8529600	1073030.0
157	155	08/14/1998	00:00	1083400	1087200	1057800	1064800	7995800	1065620.0
158	156	08/17/1998	00:00	1060000	1089400	1055000	1085000	11035000	1078940.0
159	157	08/18/1998	00:00	1090000	1105900	1087800	1102500	7245000	1095820.0
160	158	08/19/1998	00:00	1110900	1110900	1096300	1100000	6054300	1111210.0
161	159	08/20/1998	00:00	1096900	1104100	1091600	1092500	7590600	1110080.0
162	160	08/21/1998	00:00	1081900	1087200	1055000	1083800	16427600	1089040.0
163	161	08/24/1998	00:00	1092500	1099400	1083100	1090600	7902200	1081880.0
164	162	08/25/1998	00:00	1103800	1112500	1086400	1095000	9623400	1088810.0
165	163	08/26/1998	00:00	1082800	1096300	1077500	1085000	9090300	1088240.0
166	164	08/27/1998	00:00	1070000	1078400	1038900	1042500	24042400	1052920.0
167	165	08/28/1998	00:00	1049700	1057200	1021600	1030000	23196400	1016510.0
168	166	08/31/1998	00:00	1037500	1040200	950000	962500	22799800	947000.0
169	167	09/01/1998	00:00	960600	1005600	936300	996900	24391500	946520.0
170	168	09/02/1998	00:00	998100	1017500	987800	990000	13984400	962950.0
171	169	09/03/1998	00:00	976300	993800	966900	985200	16873300	974290.0
172	170	09/04/1998	00:00	994400	998100	957800	976300	16414800	986950.0
173	171	09/08/1998	00:00	1008800	1029700	998100	1025900	14307900	1008150.0
174	172	09/09/1998	00:00	1027500	1031300	1004800	1007500	12026000	1019690.0
175	173	09/10/1998	00:00	984400	993400	968100	982500	19666100	1003220.0
176	174	09/11/1998	00:00	981900	1015000	970000	1012500	20203300	1009640.0
177	175	09/14/1998	00:00	1028800	1044500	1020900	1031600	10318300	1016920.0
178	176	09/15/1998	00:00	1028800	1043100	1022800	1042000	8166200	1050650.0
179	177	09/16/1998	00:00	1047500	1052500	1031600	1050000	11125300	1073070.0
180	178	09/17/1998	00:00	1022500	1030300	1017800	1022300	12549700	1043080.0
181	179	09/18/1998	00:00	1023800	1024100	1010900	1019700	6667900	1020070.0
182	180	09/21/1998	00:00	996300	1034100	989400	1021900	8552400	1010030.0
183	181	09/22/1998	00:00	1035000	1036600	1021600	1030000	7070200	1016660.0
184	182	09/23/1998	00:00	1038800	1070000	1037800	1066300	12804500	1061530.0
185	183	09/24/1998	00:00	1063100	1068100	1032500	1043800	10809300	1064120.0
186	184	09/25/1998	00:00	1031300	1054200	1026300	1043000	10051500	1057800.0
187	185	09/28/1998	00:00	1053100	1063100	1042500	1049100	8368600	1050910.0
188	186	09/29/1998	00:00	1053800	1059400	1033800	1049400	10488400	1041770.0
189	187	09/30/1998	00:00	1035000	1043100	1013800	1018400	7537300	1027420.0
190	188	10/01/1998	00:00	1000300	1015500	980900	986300	12833400	986010.0
191	189	10/02/1998	00:00	988800	1008800	972200	1003100	14014100	974730.0
192	190	10/05/1998	00:00	995900	1000000	963400	990000	12408900	969210.0
193	191	10/06/1998	00:00	1007500	1012800	975300	985300	12216900	977870.0
194	192	10/07/1998	00:00	986300	1000300	957500	972200	13942400	973580.0
195	193	10/08/1998	00:00	945600	967500	922200	962200	20019400	952680.0
196	194	10/09/1998	00:00	970000	995600	940600	986300	11865900	970050.0
197	195	10/12/1998	00:00	1006300	1014400	996900	997800	9127600	992490.0
198	196	10/13/1998	00:00	995600	1004100	987500	995300	5916200	1007300.0
199	197	10/14/1998	00:00	989400	1018100	988400	1005000	8056200	1017700.0
200	198	10/15/1998	00:00	1001300	1072500	999400	1050300	19735400	1047500.0
201	199	10/16/1998	00:00	1061300	1067500	1050000	1056600	16305900	1072780.0
202	200	10/19/1998	00:00	1056900	1068100	1055000	1063400	7627400	1090460.0
203	201	10/20/1998	00:00	1075600	1088000	1060900	1065000	14236900	1087990.0
204	202	10/21/1998	00:00	1068800	1076300	1058800	1071300	8997900	1076440.0
205	203	10/22/1998	00:00	1067800	1084700	1061600	1080000	8012900	1083670.0
206	204	10/23/1998	00:00	1079700	1080000	1067800	1071300	6188800	1079440.0
207	205	10/26/1998	00:00	1077200	1085600	1067800	1075500	5654900	1078920.0
208	206	10/27/1998	00:00	1084400	1089700	1062800	1066300	9865800	1068530.0
209	207	10/28/1998	00:00	1065600	1078100	1060300	1067800	5499700	1063360.0
210	208	10/29/1998	00:00	1070900	1089700	1066300	1089700	8847200	1082850.0
211	209	10/30/1998	00:00	1101300	1109100	1095000	1100000	9498800	1101580.0
212	210	11/02/1998	00:00	1108100	1117500	1101900	1114800	6351000	1126480.0
213	211	11/03/1998	00:00	1115900	1118100	1107500	1111300	6573900	1130350.0
214	212	11/04/1998	00:00	1124700	1130900	1110900	1118400	7788100	1127450.0
215	213	11/05/1998	00:00	1115300	1138100	1111300	1137300	6686200	1139820.0
216	214	11/06/1998	00:00	1134700	1145000	1133100	1142800	5136100	1149520.0
217	215	11/09/1998	00:00	1139400	1142500	1125000	1131400	5908800	1147620.0
218	216	11/10/1998	00:00	1130000	1139400	1125000	1126900	9142100	1134690.0
219	217	11/11/1998	00:00	1138100	1140600	1118900	1123800	10735000	1119570.0
220	218	11/12/1998	00:00	1123100	1131300	1116900	1120300	5396300	1113260.0
221	219	11/13/1998	00:00	1122200	1130600	1121300	1127700	5531900	1121820.0
222	220	11/16/1998	00:00	1142200	1143600	1128900	1138400	5934200	1135490.0
223	221	11/17/1998	00:00	1136600	1156300	1130000	1143400	8944500	1147910.0
224	222	11/18/1998	00:00	1143100	1149400	1135000	1147500	4538000	1156490.0
225	223	11/19/1998	00:00	1152800	1159100	1146300	1155000	5115600	1161510.0
226	224	11/20/1998	00:00	1163600	1167500	1158400	1166300	5351500	1170340.0
227	225	11/23/1998	00:00	1174700	1192200	1171600	1191600	6442400	1195320.0
228	226	11/24/1998	00:00	1190000	1196600	1184500	1186900	5121600	1204080.0
229	227	11/25/1998	00:00	1189400	1191900	1181600	1188800	4268500	1204180.0
230	228	11/27/1998	00:00	1194700	1197200	1190000	1195000	4562000	1202100.0
231	229	11/30/1998	00:00	1190200	1193800	1166600	1166900	7991700	1173450.0
232	230	12/01/1998	00:00	1161300	1180300	1152200	1178100	8773600	1171290.0
233	231	12/02/1998	00:00	1172200	1179100	1160000	1175000	7322100	1167410.0
234	232	12/03/1998	00:00	1172500	1183100	1151900	1152800	11737800	1150670.0
235	233	12/04/1998	00:00	1166300	1188800	1155900	1179700	10616800	1170590.0
236	234	12/07/1998	00:00	1180600	1195300	1180000	1192500	4105700	1185670.0
237	235	12/08/1998	00:00	1185300	1197500	1175000	1184700	9996400	1194670.0
238	236	12/09/1998	00:00	1186900	1189700	1178800	1188100	5259600	1202240.0
239	237	12/10/1998	00:00	1188400	1188400	1167200	1168100	5844400	1174340.0
240	238	12/11/1998	00:00	1164400	1173400	1155600	1170600	8669100	1162680.0
241	239	12/14/1998	00:00	1161600	1164100	1139100	1144700	9276400	1141990.0
242	240	12/15/1998	00:00	1146900	1167500	1145300	1166300	9482100	1147460.0
243	241	12/16/1998	00:00	1171300	1171300	1157500	1164100	7183500	1159070.0
244	242	12/17/1998	00:00	1172200	1185600	1170200	1185000	6720200	1180600.0
245	243	12/18/1998	00:00	1183100	1191300	1178800	1190200	4027900	1202970.0
246	244	12/21/1998	00:00	1192500	1213400	1190000	1203100	8465700	1211650.0
247	245	12/22/1998	00:00	1204100	1212200	1191900	1205300	5581100	1219690.0
248	246	12/23/1998	00:00	1211900	1231900	1208100	1228100	7558200	1232730.0
249	247	12/24/1998	00:00	1231600	1238800	1222800	1226900	1557500	1240240.0
250	248	12/28/1998	00:00	1232500	1233100	1220000	1226300	4031000	1238340.0
251	249	12/29/1998	00:00	1227200	1244400	1221300	1243100	3747300	1248080.0
252	250	12/30/1998	00:00	1239400	1247500	1230300	1233800	6962800	1239920.0
253	251	12/31/1998	00:00	1233100	1239400	1224700	1228800	6480500	1235170.0
254	252	01/04/1999	00:00	1233800	1252200	1217200	1228800	9480700	1229370.0
255	253	01/05/1999	00:00	1229400	1248800	1229400	1244400	7840800	1235060.0
256	254	01/06/1999	00:00	1258100	1276300	1257500	1275000	7648500	1271560.0
257	255	01/07/1999	00:00	1263800	1272200	1257800	1269400	5364300	1287500.0
258	256	01/08/1999	00:00	1281900	1285000	1259700	1275000	6076900	1293740.0
259	257	01/11/1999	00:00	1276900	1276900	1252200	1262800	7455600	1276360.0
260	258	01/12/1999	00:00	1262200	1262200	1238100	1240000	7434300	1241460.0
261	259	01/13/1999	00:00	1204100	1251300	1203800	1233100	10563100	1223780.0
262	260	01/14/1999	00:00	1236300	1239100	1209100	1211600	11370000	1197550.0
263	261	01/15/1999	00:00	1223800	1247800	1220300	1243100	7757900	1217780.0
264	262	01/19/1999	00:00	1253000	1274700	1235000	1252800	6270400	1246800.0
265	263	01/20/1999	00:00	1260900	1279400	1250300	1256300	6222800	1265660.0
266	264	01/21/1999	00:00	1255800	1258400	1232200	1235900	6408000	1258480.0
267	265	01/22/1999	00:00	1221300	1238400	1217800	1225600	7249900	1227170.0
268	266	01/25/1999	00:00	1232800	1240000	1219100	1236300	5008100	1222270.0
269	267	01/26/1999	00:00	1241300	1257200	1236300	1255000	5893300	1241160.0
270	268	01/27/1999	00:00	1263800	1266300	1244100	1244700	7089500	1253600.0
271	269	01/28/1999	00:00	1252500	1269700	1251900	1266600	5763500	1272760.0
272	270	01/29/1999	00:00	1273400	1283000	1254100	1278800	5990400	1285260.0
273	271	02/01/1999	00:00	1286900	1286900	1270000	1270900	9098500	1282970.0
274	272	02/02/1999	00:00	1270800	1272200	1247700	1262800	9197400	1276910.0
275	273	02/03/1999	00:00	1256900	1279400	1256600	1271900	10155700	1268580.0
276	274	02/04/1999	00:00	1273800	1275000	1248100	1248400	6727600	1248620.0
277	275	02/05/1999	00:00	1256600	1256600	1232200	1240000	7444000	1235940.0
278	276	02/08/1999	00:00	1250900	1250900	1233400	1243800	8364900	1232410.0
279	277	02/09/1999	00:00	1243800	1245000	1215600	1218600	8502300	1211180.0
280	278	02/10/1999	00:00	1221300	1230000	1213300	1226900	6492100	1216220.0
281	279	02/11/1999	00:00	1230600	1256900	1225000	1256900	8880800	1242310.0
282	280	02/12/1999	00:00	1248100	1255000	1226300	1235000	10496300	1242450.0
283	281	02/16/1999	00:00	1247500	1256300	1233800	1243800	6590400	1253790.0
284	282	02/17/1999	00:00	1231900	1253600	1222500	1227500	7447000	1234450.0
285	283	02/18/1999	00:00	1231900	1243800	1222200	1239400	8844800	1227770.0
286	284	02/19/1999	00:00	1240000	1257500	1233800	1239400	5219200	1238340.0
287	285	02/22/1999	00:00	1244400	1277200	1242800	1276900	10212200	1268830.0
288	286	02/23/1999	00:00	1275900	1285000	1265900	1275000	7631500	1291390.0
289	287	02/24/1999	00:00	1278400	1288400	1254100	1254100	6777300	1276460.0
290	288	02/25/1999	00:00	1245300	1252800	1225900	1247500	11219400	1256600.0
291	289	02/26/1999	00:00	1247500	1248400	1228100	1239100	9233600	1227590.0
292	290	03/01/1999	00:00	1236600	1243100	1208800	1237800	7594300	1223880.0
293	291	03/02/1999	00:00	1245000	1253100	1223100	1228100	9311200	1222810.0
294	292	03/03/1999	00:00	1230900	1235600	1217800	1231300	7558900	1223740.0
295	293	03/04/1999	00:00	1240600	1252300	1232700	1250000	7787300	1241850.0
296	294	03/05/1999	00:00	1275000	1281300	1259200	1278100	10091200	1275810.0
297	295	03/08/1999	00:00	1282800	1288000	1272500	1285200	4553000	1302840.0
298	296	03/09/1999	00:00	1281300	1299400	1274400	1282500	7703600	1306700.0
299	297	03/10/1999	00:00	1284700	1292200	1277800	1290300	3748200	1302720.0
300	298	03/11/1999	00:00	1296900	1311900	1288800	1302200	6543200	1303650.0
301	299	03/12/1999	00:00	1310000	1310300	1292200	1295300	4963300	1303070.0
302	300	03/15/1999	00:00	1299400	1311900	1295000	1311600	5257400	1315340.0
303	301	03/16/1999	00:00	1311300	1316600	1304700	1309800	4422900	1316360.0
304	302	03/17/1999	00:00	1306900	1309400	1296300	1302500	4380300	1308810.0
305	303	03/18/1999	00:00	1297800	1323400	1297500	1321600	3537400	1321210.0
306	304	03/19/1999	00:00	1323100	1326300	1298400	1300600	5265200	1306160.0
307	305	03/22/1999	00:00	1300600	1305900	1294200	1299100	4422000	1299730.0
308	306	03/23/1999	00:00	1293100	1296300	1257000	1264100	9302400	1267790.0
309	307	03/24/1999	00:00	1268400	1271600	1256300	1269400	5950500	1248690.0
310	308	03/25/1999	00:00	1280600	1292500	1277500	1291300	6432000	1270410.0
311	309	03/26/1999	00:00	1286300	1291300	1277200	1284700	5881500	1281240.0
312	310	03/29/1999	00:00	1291600	1314400	1291600	1312200	5395500	1317790.0
313	311	03/30/1999	00:00	1299400	1312200	1295600	1303400	5090200	1318870.0
314	312	03/31/1999	00:00	1311600	1316100	1284400	1286300	7029600	1298190.0
315	313	04/01/1999	00:00	1296900	1296900	1281300	1293800	7473900	1293770.0
316	314	04/05/1999	00:00	1309400	1323800	1302500	1323800	5533700	1307980.0
317	315	04/06/1999	00:00	1321900	1329800	1311600	1319400	5022000	1326190.0
318	316	04/07/1999	00:00	1326900	1333800	1313800	1328800	6056300	1343600.0
319	317	04/08/1999	00:00	1331900	1347800	1322800	1345300	5645500	1354620.0
320	318	04/09/1999	00:00	1344400	1356900	1335900	1348800	4132000	1355990.0
321	319	04/12/1999	00:00	1334700	1362500	1332200	1360600	7944600	1371300.0
322	320	04/13/1999	00:00	1362500	1364700	1340300	1351900	10581100	1365530.0
323	321	04/14/1999	00:00	1360600	1360600	1326900	1330300	11566600	1339310.0
324	322	04/15/1999	00:00	1334400	1335600	1310000	1326300	11010600	1320990.0
325	323	04/16/1999	00:00	1329100	1329100	1311900	1321300	6139800	1306820.0
326	324	04/19/1999	00:00	1326900	1345300	1283800	1289100	12557100	1283400.0
327	325	04/20/1999	00:00	1298100	1310300	1288800	1306300	8576400	1289100.0
328	326	04/21/1999	00:00	1310600	1337800	1257800	1336900	5330700	1317840.0
329	327	04/22/1999	00:00	1351300	1362500	1343900	1359700	6576600	1360040.0
330	328	04/23/1999	00:00	1358800	1367500	1350000	1357500	4218900	1386960.0
331	329	04/26/1999	00:00	1365000	1368100	1354700	1361300	3304000	1383520.0
332	330	04/27/1999	00:00	1371300	1375000	1358400	1365600	4907600	1373900.0
333	331	04/28/1999	00:00	1364400	1372500	1350000	1353400	5446900	1358150.0
334	332	04/29/1999	00:00	1355600	1360600	1338100	1345600	9593600	1347170.0
335	333	04/30/1999	00:00	1350900	1356300	1315000	1334700	10538700	1330160.0
336	334	05/03/1999	00:00	1334400	1357200	1330300	1356300	10658900	1339930.0
337	335	05/04/1999	00:00	1351300	1358100	1331300	1333100	10221800	1335650.0
338	336	05/05/1999	00:00	1339400	1350000	1318400	1349700	9747000	1345860.0
339	337	05/06/1999	00:00	1344400	1351300	1323800	1335000	13134000	1339960.0
340	338	05/07/1999	00:00	1345000	1349800	1334400	1346300	8344100	1338650.0
341	339	05/10/1999	00:00	1348400	1357200	1335300	1342200	5372100	1345700.0
342	340	05/11/1999	00:00	1353100	1368800	1257800	1357200	6679600	1352740.0
343	341	05/12/1999	00:00	1357500	1372200	1315000	1366300	15070800	1371450.0
344	342	05/13/1999	00:00	1372500	1380000	1368100	1370200	4174600	1378010.0
345	343	05/14/1999	00:00	1345600	1362500	1333100	1343000	8210400	1360160.0
346	344	05/17/1999	00:00	1336300	1344800	1323100	1343100	6277500	1340510.0
347	345	05/18/1999	00:00	1345300	1349800	1326300	1336300	8114700	1325650.0
348	346	05/19/1999	00:00	1344700	1348800	1332500	1348100	4273700	1332870.0
349	347	05/20/1999	00:00	1351300	1355900	1300600	1343100	4349700	1344280.0
350	348	05/21/1999	00:00	1341300	1346900	1195800	1334200	6117400	1337660.0
351	349	05/24/1999	00:00	1338400	1338400	1303900	1310900	7687100	1315110.0
352	350	05/25/1999	00:00	1313800	1323400	1286900	1288400	9523800	1279460.0
353	351	05/26/1999	00:00	1293100	1310000	1280900	1306600	12776900	1281000.0
354	352	05/27/1999	00:00	1298400	1302800	1280000	1284400	13998900	1273730.0
355	353	05/28/1999	00:00	1290000	1307500	1285900	1305900	8348100	1295040.0
356	354	06/01/1999	00:00	1301300	1301600	1283800	1298800	6391500	1302850.0
357	355	06/02/1999	00:00	1297500	1301900	1206300	1297800	6812100	1297740.0
358	356	06/03/1999	00:00	1306900	1309100	1297800	1302800	5933500	1306550.0
359	357	06/04/1999	00:00	1314700	1331900	1309400	1319400	9507800	1314240.0
360	358	06/07/1999	00:00	1334400	1341900	1329100	1337500	5078600	1340960.0
361	359	06/08/1999	00:00	1333800	1338000	1315900	1321600	5000500	1340510.0
362	360	06/09/1999	00:00	1324100	1330900	1318100	1321600	7428700	1332520.0
363	361	06/10/1999	00:00	1314400	1315000	1295900	1309100	6785900	1310890.0
364	362	06/11/1999	00:00	1312200	1322200	1290900	1298100	12587100	1290190.0
365	363	06/14/1999	00:00	1306900	1307500	1295500	1297800	6542000	1288310.0
366	364	06/15/1999	00:00	1304700	1316600	1300800	1305900	5438900	1293690.0
367	365	06/16/1999	00:00	1323800	1338800	1321600	1334800	7562200	1326900.0
368	366	06/17/1999	00:00	1328800	1355600	1326300	1346600	8476400	1356840.0
369	367	06/18/1999	00:00	1340600	1346900	1333800	1343100	2601000	1365030.0
370	368	06/21/1999	00:00	1344700	1350000	1336600	1349400	4452000	1364550.0
371	369	06/22/1999	00:00	1340000	1351900	1333400	1337000	5603600	1344340.0
372	370	06/23/1999	00:00	1330000	1336300	1321300	1332800	9474700	1331670.0
373	371	06/24/1999	00:00	1328800	1338100	1306600	1316900	9029400	1315140.0
374	372	06/25/1999	00:00	1325900	1330200	1312500	1316600	3966300	1304830.0
375	373	06/28/1999	00:00	1326900	1336300	1324700	1333800	5175700	1320640.0
376	374	06/29/1999	00:00	1330000	1351300	1327800	1351300	6514400	1346450.0
377	375	06/30/1999	00:00	1346300	1375000	1338400	1367500	16362400	1377990.0
378	376	07/01/1999	00:00	1370000	1385000	1360600	1380600	9586200	1398470.0
379	377	07/02/1999	00:00	1381300	1393000	1379100	1391900	3637300	1408670.0
380	378	07/06/1999	00:00	1392500	1407500	1385900	1387200	10954800	1404560.0
381	379	07/07/1999	00:00	1390600	1397200	1385200	1395600	3052600	1403400.0
382	380	07/08/1999	00:00	1390600	1406300	1387500	1395600	7133500	1400290.0
383	381	07/09/1999	00:00	1400000	1404700	1393800	1402200	2770400	1403200.0
384	382	07/12/1999	00:00	1409400	1409400	1395000	1400600	4233900	1406260.0
385	383	07/13/1999	00:00	1393800	1399200	1386600	1395000	6359600	1398940.0
386	384	07/14/1999	00:00	1400000	1402200	1387500	1398400	4246900	1397880.0
387	385	07/15/1999	00:00	1407800	1488800	1403100	1411300	3236000	1406300.0
388	386	07/16/1999	00:00	1412500	1421600	1407500	1420000	2078000	1421590.0
389	387	07/19/1999	00:00	1421900	1422500	1405600	1410000	4029000	1422420.0
390	388	07/20/1999	00:00	1401300	1404100	1375300	1378000	6843600	1390910.0
391	389	07/21/1999	00:00	1380900	1389100	1370000	1378800	4599000	1367520.0
392	390	07/22/1999	00:00	1374400	1380000	1354700	1361400	7580400	1345120.0
393	391	07/23/1999	00:00	1366600	1370000	1351300	1357500	4432000	1340660.0
394	392	07/26/1999	00:00	1348800	1361300	1346300	1350000	4026700	1341950.0
395	393	07/27/1999	00:00	1360000	1372000	1353800	1365000	5722800	1350840.0
396	394	07/28/1999	00:00	1362500	1373100	1355900	1367300	3803200	1366030.0
397	395	07/29/1999	00:00	1349400	1352500	1333100	1343800	7638800	1353690.0
398	396	07/30/1999	00:00	1348100	1353400	1328800	1330900	5569700	1333580.0
399	397	08/02/1999	00:00	1327500	1347500	1325000	1329400	5783300	1315000.0
400	398	08/03/1999	00:00	1337200	1338400	1313800	1323600	5268700	1308460.0
401	399	08/04/1999	00:00	1327200	1338800	1305300	1306900	5986000	1302590.0
402	400	08/05/1999	00:00	1308800	1317200	1288400	1315600	9910600	1305350.0
403	401	08/06/1999	00:00	1312200	1320000	1295000	1300600	7129800	1295540.0
404	402	08/09/1999	00:00	1305900	1318000	1297200	1300500	5162600	1293690.0
405	403	08/10/1999	00:00	1298800	1301600	1270000	1282200	9971000	1281810.0
406	404	08/11/1999	00:00	1296900	1305300	1286300	1305300	7796900	1289140.0
407	405	08/12/1999	00:00	1306900	1318100	1300000	1300200	6292100	1298960.0
408	406	08/13/1999	00:00	1316300	1332500	1311300	1331900	5609100	1328260.0
409	407	08/16/1999	00:00	1331300	1339700	1322500	1333800	3637600	1349620.0
410	408	08/17/1999	00:00	1344400	1351600	1331300	1347000	4708500	1358740.0
411	409	08/18/1999	00:00	1342000	1343800	1334100	1335600	4046500	1355470.0
412	410	08/19/1999	00:00	1323800	1332300	1316900	1328800	6345700	1334100.0
413	411	08/20/1999	00:00	1330600	1339100	1326900	1338800	3054700	1334340.0
414	412	08/23/1999	00:00	1348100	1364500	1346600	1363900	5284900	1353920.0
415	413	08/24/1999	00:00	1360600	1379700	1353800	1365000	9108100	1374590.0
416	414	08/25/1999	00:00	1371900	1387800	1279100	1384400	5894000	1397400.0
417	415	08/26/1999	00:00	1382800	1384200	1365000	1365000	4057900	1385290.0
418	416	08/27/1999	00:00	1368800	1370600	1351300	1351600	5935300	1358600.0
419	417	08/30/1999	00:00	1353400	1355000	1323900	1326600	4286300	1325640.0
420	418	08/31/1999	00:00	1329400	1337500	1307500	1325000	11968000	1303360.0
421	419	09/01/1999	00:00	1329400	1335600	1323100	1335600	6137800	1315140.0
422	420	09/02/1999	00:00	1321300	1326700	1306600	1322500	11370700	1317500.0
423	421	09/03/1999	00:00	1348800	1362800	1346900	1361900	9796800	1354750.0
424	422	09/07/1999	00:00	1360600	1366300	1342800	1355200	4507400	1366050.0
425	423	09/08/1999	00:00	1348400	1360600	1335000	1349100	6999800	1362770.0
426	424	09/09/1999	00:00	1347500	1352500	1336900	1351300	5950500	1361440.0
427	425	09/10/1999	00:00	1362500	1363600	1349400	1354500	2671700	1348790.0
428	426	09/13/1999	00:00	1351300	1354700	1345000	1348100	2130600	1349000.0
429	427	09/14/1999	00:00	1340600	1345600	1333800	1340600	3558700	1342660.0
430	428	09/15/1999	00:00	1354400	1354400	1320600	1320800	6522800	1320590.0
431	429	09/16/1999	00:00	1325000	1328100	1303100	1323800	15114200	1310950.0
432	430	09/17/1999	00:00	1326300	1339400	1321600	1337200	8371300	1322520.0
433	431	09/20/1999	00:00	1339400	1340000	1330900	1336300	2602800	1334080.0
434	432	09/21/1999	00:00	1322500	1324700	1301600	1309100	9018700	1322170.0
435	433	09/22/1999	00:00	1312500	1318400	1297500	1311600	12758600	1307850.0
436	434	09/23/1999	00:00	1318100	1342500	1237800	1280000	11455200	1273110.0
437	435	09/24/1999	00:00	1277500	1283800	1263100	1280600	13686000	1261370.0
438	436	09/27/1999	00:00	1287500	1297500	1282800	1282800	6797200	1267740.0
439	437	09/28/1999	00:00	1279400	1288100	1255600	1281900	11184900	1270400.0
440	438	09/29/1999	00:00	1284400	1291300	1267800	1267800	7351000	1271690.0
441	439	09/30/1999	00:00	1274400	1294400	1269700	1283800	7185300	1276800.0
442	440	10/01/1999	00:00	1279400	1285600	1266300	1283400	10818900	1280870.0
443	441	10/04/1999	00:00	1291900	1306300	1287500	1306300	6202900	1303960.0
444	442	10/05/1999	00:00	1307200	1319700	1286900	1301900	11376700	1315850.0
445	443	10/06/1999	00:00	1307500	1328100	1306900	1326300	11399000	1331390.0
446	444	10/07/1999	00:00	1328600	1330000	1315000	1320000	5986000	1335540.0
447	445	10/08/1999	00:00	1317500	1338800	1312300	1337200	9560400	1342310.0
448	446	10/11/1999	00:00	1335900	1341300	1333100	1338100	3970800	1349690.0
449	447	10/12/1999	00:00	1331300	1333100	1311900	1314100	8223800	1325250.0
450	448	10/13/1999	00:00	1306900	1313100	1282500	1286600	10731100	1292230.0
451	449	10/14/1999	00:00	1284800	1291900	1267500	1284100	10461400	1264710.0
452	450	10/15/1999	00:00	1260000	1267500	1245000	1248100	14030700	1231200.0
453	451	10/18/1999	00:00	1249400	1257500	1234400	1255600	9088500	1231050.0
454	452	10/19/1999	00:00	1271900	1282500	1259400	1260800	17208700	1243010.0
455	453	10/20/1999	00:00	1277500	1292500	1271300	1292200	8467400	1276830.0
456	454	10/21/1999	00:00	1272200	1288800	1266300	1286300	9352900	1302500.0
457	455	10/22/1999	00:00	1297500	1312200	1295600	1303400	8087900	1315990.0
458	456	10/25/1999	00:00	1293100	1304700	1287500	1295000	7667400	1311420.0
459	457	10/26/1999	00:00	1301900	1306900	1281900	1282500	5696200	1288670.0
460	458	10/27/1999	00:00	1283800	1303100	1282500	1301300	5049600	1296430.0
461	459	10/28/1999	00:00	1324400	1345000	1321900	1345000	10053700	1332290.0
462	460	10/29/1999	00:00	1358400	1376900	1357200	1365600	10480000	1378990.0
463	461	11/01/1999	00:00	1365000	1370000	1356300	1359400	3631400	1396190.0
464	462	11/02/1999	00:00	1359700	1372500	1347500	1348100	5787700	1376280.0
465	463	11/03/1999	00:00	1360000	1363800	1351300	1356900	7310900	1356890.0
466	464	11/04/1999	00:00	1367500	1373600	1357700	1364700	7695600	1357650.0
467	465	11/05/1999	00:00	1386300	1391100	1367800	1372200	7618700	1372920.0
468	466	11/08/1999	00:00	1370000	1383800	1367500	1379400	4517900	1387630.0
469	467	11/09/1999	00:00	1385000	1386900	1362800	1367200	4361300	1378670.0
470	468	11/10/1999	00:00	1362500	1383900	1360800	1377500	6173600	1378380.0
471	469	11/11/1999	00:00	1381900	1385600	1374700	1383800	4724400	1382410.0
472	470	11/12/1999	00:00	1392500	1399700	1371300	1397500	15589200	1396920.0
473	471	11/15/1999	00:00	1398400	1402500	1394100	1398100	2101000	1409360.0
474	472	11/16/1999	00:00	1405600	1426300	1400900	1424400	7442900	1428690.0
475	473	11/17/1999	00:00	1422500	1429400	1413100	1415600	9129600	1431030.0
476	474	11/18/1999	00:00	1424400	1430000	1416300	1428100	11360400	1436350.0
477	475	11/19/1999	00:00	1424100	1429700	1420000	1425000	4641100	1435490.0
478	476	11/22/1999	00:00	1424400	1430000	1415000	1424700	4149600	1426560.0
479	477	11/23/1999	00:00	1428400	1428400	1400600	1408800	5948300	1415340.0
480	478	11/24/1999	00:00	1407500	1424400	1400000	1420600	4357200	1412080.0
481	479	11/26/1999	00:00	1424700	1428800	1412500	1414400	1694900	1411110.0
482	480	11/29/1999	00:00	1408800	1419200	1404400	1410000	7653200	1408560.0
483	481	11/30/1999	00:00	1407500	1423100	1390000	1392500	8403900	1396300.0
484	482	12/01/1999	00:00	1393100	1405000	1390000	1401300	6790400	1389610.0
485	483	12/02/1999	00:00	1406300	1413600	1403800	1411300	6706200	1401430.0
486	484	12/03/1999	00:00	1430300	1454100	1430300	1436900	9860300	1432180.0
487	485	12/06/1999	00:00	1435300	1437200	1422500	1427500	2950200	1445580.0
488	486	12/07/1999	00:00	1432800	1433100	1413800	1419400	10334900	1435000.0
489	487	12/08/1999	00:00	1413400	1420600	1406300	1406300	4357000	1412030.0
490	488	12/09/1999	00:00	1418100	1422200	1393800	1410000	6029100	1397520.0
491	489	12/10/1999	00:00	1422800	1428100	1408800	1420000	4698200	1409320.0
492	490	12/13/1999	00:00	1414400	1427200	1412800	1421300	3919800	1420650.0
493	491	12/14/1999	00:00	1416300	1424800	1406300	1408100	5625700	1417610.0
494	492	12/15/1999	00:00	1403800	1422000	1400000	1418000	6539200	1416710.0
495	493	12/16/1999	00:00	1421900	1426600	1411600	1423800	5503200	1419530.0
496	494	12/17/1999	00:00	1430000	1433100	1420600	1423800	4355000	1425210.0
497	495	12/20/1999	00:00	1425600	1431900	1410900	1416900	4888100	1425140.0
498	496	12/21/1999	00:00	1415900	1440600	1413400	1433400	7829500	1430350.0
499	497	12/22/1999	00:00	1436300	1441900	1429700	1437500	5250700	1438180.0
500	498	12/23/1999	00:00	1450200	1464400	1449700	1460900	5566200	1462940.0
501	499	12/27/1999	00:00	1465000	1467800	1450600	1458100	2602500	1474330.0
502	500	12/28/1999	00:00	1458800	1465000	1454800	1461400	3867500	1473240.0
503	501	12/29/1999	00:00	1463100	1468100	1452500	1463400	2773900	1471950.0
504	502	12/30/1999	00:00	1471300	1478800	1461900	1466300	8143700	1466850.0
505	503	12/31/1999	00:00	1468400	1475000	1462500	1468800	3374600	1471490.0
506	504	01/03/2000	00:00	1482500	1482500	1438800	1455600	8369900	1461240.0
507	505	01/04/2000	00:00	1435300	1440600	1396400	1400600	7719000	1410050.0
508	506	01/05/2000	00:00	1399400	1415300	1372500	1402800	12274000	1380260.0
509	507	01/06/2000	00:00	1396300	1415000	1392500	1403400	5504600	1371160.0
510	508	01/07/2000	00:00	1403100	1444400	1400600	1444400	7274800	1415480.0
511	509	01/10/2000	00:00	1462500	1469100	1450300	1458100	5418700	1468840.0
512	510	01/11/2000	00:00	1458100	1460900	1435000	1440900	7312200	1469190.0
513	511	01/12/2000	00:00	1445900	1446300	1428800	1433400	6673300	1452990.0
514	512	01/13/2000	00:00	1444700	1457500	1432800	1451300	4894900	1442350.0
515	513	01/14/2000	00:00	1465300	1474700	1459700	1465000	6884500	1457000.0
516	514	01/18/2000	00:00	1453400	1466300	1451900	1456300	6286200	1468100.0
517	515	01/19/2000	00:00	1453100	1464700	1450000	1456900	5864600	1468180.0
518	516	01/20/2000	00:00	1469700	1469700	1438100	1445000	5355400	1448690.0
519	517	01/21/2000	00:00	1455000	1455000	1440900	1441300	6032100	1435290.0
520	518	01/24/2000	00:00	1456600	1458400	1394100	1400600	7533500	1401920.0
521	519	01/25/2000	00:00	1405200	1420000	1390000	1410000	9404300	1389300.0
522	520	01/26/2000	00:00	1410000	1415500	1400900	1406700	4763400	1388350.0
523	521	01/27/2000	00:00	1418400	1422200	1381300	1400000	10971900	1388770.0
524	522	01/28/2000	00:00	1394400	1400600	1355300	1364700	11564300	1371860.0
525	523	01/31/2000	00:00	1358100	1394400	1350000	1394400	10425300	1373200.0
526	524	02/01/2000	00:00	1397500	1416900	1385300	1401900	8251400	1388980.0
527	525	02/02/2000	00:00	1412800	1422500	1403800	1413000	5839200	1413760.0
528	526	02/03/2000	00:00	1408800	1429700	1400000	1428400	7523800	1444280.0
529	527	02/04/2000	00:00	1431900	1440000	1421300	1427800	4647000	1441090.0
530	528	02/07/2000	00:00	1425600	1427800	1414400	1427200	5642200	1439280.0
531	529	02/08/2000	00:00	1439700	1445600	1436300	1442800	4592600	1445360.0
532	530	02/09/2000	00:00	1444700	1444700	1413800	1414100	7938600	1423980.0
533	531	02/10/2000	00:00	1416300	1425600	1408800	1418800	6527200	1416810.0
534	532	02/11/2000	00:00	1418400	1419400	1380300	1391300	8090000	1390100.0
535	533	02/14/2000	00:00	1397800	1397800	1383100	1392500	8924900	1374880.0
536	534	02/15/2000	00:00	1392500	1412200	1378000	1407500	10099600	1392990.0
537	535	02/16/2000	00:00	1403800	1409400	1388000	1390900	8551800	1388320.0
538	536	02/17/2000	00:00	1404400	1404400	1382200	1390600	7025200	1393660.0
539	537	02/18/2000	00:00	1388800	1388800	1346300	1351900	8648300	1357250.0
540	538	02/22/2000	00:00	1351900	1441900	1333400	1354200	15990100	1335340.0
541	539	02/23/2000	00:00	1356300	1374700	1345000	1365200	11623500	1344220.0
542	540	02/24/2000	00:00	1366900	1370300	1330900	1356900	17172800	1347530.0
543	541	02/25/2000	00:00	1351900	1375300	1331300	1337500	10057600	1345310.0
544	542	02/28/2000	00:00	1333800	1366900	1327200	1350600	13374200	1342410.0
545	543	02/29/2000	00:00	1360600	1374400	1357500	1369100	7501300	1356310.0
546	544	03/01/2000	00:00	1376300	1390000	1372200	1383100	6431500	1384640.0
547	545	03/02/2000	00:00	1386900	1391300	1373400	1387200	7552200	1405070.0
548	546	03/03/2000	00:00	1404400	1417200	1397200	1413100	19871000	1423550.0
549	547	03/06/2000	00:00	1408100	1413400	1387500	1393900	12200000	1413160.0
550	548	03/07/2000	00:00	1400000	1401600	1352200	1359400	17667900	1375130.0
551	549	03/08/2000	00:00	1364700	1378400	1350300	1370500	11415800	1358690.0
552	550	03/09/2000	00:00	1372500	1405900	1361300	1405900	5019700	1377220.0
553	551	03/10/2000	00:00	1401900	1420000	1395300	1400000	7541900	1403550.0
554	552	03/13/2000	00:00	1366900	1404700	1356900	1388800	10611500	1411410.0
555	553	03/14/2000	00:00	1392800	1400900	1361600	1365000	7658200	1377610.0
556	554	03/15/2000	00:00	1368800	1404400	1325000	1395000	9382100	1373900.0
557	555	03/16/2000	00:00	1416300	1466900	1408800	1463100	22099800	1442100.0
558	556	03/17/2000	00:00	1458100	1480000	1454400	1466900	9838300	1492050.0
559	557	03/20/2000	00:00	1468800	1473400	1447800	1459800	12307100	1508410.0
560	558	03/21/2000	00:00	1455300	1497200	1445000	1497200	12668600	1516730.0
561	559	03/22/2000	00:00	1495600	1508400	1486900	1500000	8026500	1508630.0
562	560	03/23/2000	00:00	1491600	1534700	1491600	1526300	10541800	1537740.0
563	561	03/24/2000	00:00	1528800	1557500	1517200	1532800	11529700	1555750.0
564	562	03/27/2000	00:00	1533800	1537800	1520000	1525000	8327400	1542780.0
565	563	03/28/2000	00:00	1512500	1529800	1507500	1510000	5989100	1524430.0
566	564	03/29/2000	00:00	1515600	1524800	1496600	1510300	6497400	1504440.0
567	565	03/30/2000	00:00	1501600	1519400	1471300	1488800	9297700	1482570.0
568	566	03/31/2000	00:00	1496300	1523100	1484400	1505600	8466800	1489940.0
569	567	04/03/2000	00:00	1501300	1510300	1486900	1507700	7490200	1501690.0
570	568	04/04/2000	00:00	1517500	1530000	1413900	1500000	19282600	1501970.0
571	569	04/05/2000	00:00	1478800	1508100	1476300	1488800	8021800	1496500.0
572	570	04/06/2000	00:00	1502500	1516900	1490000	1503100	5914800	1493870.0
573	571	04/07/2000	00:00	1515600	1521300	1505000	1517800	5785800	1510470.0
574	572	04/10/2000	00:00	1517500	1531100	1503100	1507800	9456200	1516880.0
575	573	04/11/2000	00:00	1500000	1516300	1483800	1500600	13823200	1512110.0
576	574	04/12/2000	00:00	1503800	1511600	1465600	1466300	9981900	1471880.0
577	575	04/13/2000	00:00	1474700	1481600	1437800	1440000	11909800	1427370.0
578	576	04/14/2000	00:00	1426300	1428100	1335000	1358100	27304000	1346560.0
579	577	04/17/2000	00:00	1351900	1401300	1266900	1400600	23564600	1340660.0
580	578	04/18/2000	00:00	1405600	1442200	1397800	1442200	10593700	1395160.0
581	579	04/19/2000	00:00	1445000	1451300	1425300	1430000	6276600	1433410.0
582	580	04/20/2000	00:00	1435600	1439400	1423800	1433800	8187000	1467180.0
583	581	04/24/2000	00:00	1415000	1432800	1405000	1430000	12621000	1442440.0
584	582	04/25/2000	00:00	1446300	1479700	1444400	1478800	13812600	1464920.0
585	583	04/26/2000	00:00	1479700	1487500	1460000	1463800	7411100	1481060.0
586	584	04/27/2000	00:00	1430000	1473400	1430000	1465000	15325600	1483140.0
587	585	04/28/2000	00:00	1470000	1478600	1450600	1452200	8173500	1467140.0
588	586	05/01/2000	00:00	1465600	1484800	1436300	1471900	6737100	1458720.0
589	587	05/02/2000	00:00	1455000	1471300	1445000	1446300	8785100	1451410.0
590	588	05/03/2000	00:00	1440000	1440000	1397800	1416300	11442100	1419350.0
591	589	05/04/2000	00:00	1420000	1423600	1407500	1413100	5713300	1399820.0
592	590	05/05/2000	00:00	1410600	1440000	1409400	1433400	7416300	1403140.0
593	591	05/08/2000	00:00	1427500	1433800	1418400	1425300	4530300	1419410.0
594	592	05/09/2000	00:00	1430600	1434100	1402700	1416300	5299000	1424540.0
595	593	05/10/2000	00:00	1405000	1409700	1377500	1385900	9882100	1393350.0
596	594	05/11/2000	00:00	1401300	1415000	1391300	1411100	6838500	1389200.0
597	595	05/12/2000	00:00	1418100	1434700	1415600	1424100	5805300	1410260.0
598	596	05/15/2000	00:00	1427500	1455900	1420000	1453800	4193500	1452200.0
599	597	05/16/2000	00:00	1465600	1477200	1453100	1470000	7907600	1492250.0
600	598	05/17/2000	00:00	1456900	1461900	1444700	1452500	5507300	1480910.0
601	599	05/18/2000	00:00	1456300	1463100	1439400	1440600	4718200	1457710.0
602	600	05/19/2000	00:00	1425600	1432300	1404100	1408800	5731800	1409320.0
603	601	05/22/2000	00:00	1412500	1414700	1370000	1404100	10008900	1382550.0
604	602	05/23/2000	00:00	1404400	1408100	1375600	1375600	7422700	1359230.0
605	603	05/24/2000	00:00	1380000	1406900	1276300	1404100	10710100	1374780.0
606	604	05/25/2000	00:00	1406900	1418100	1377200	1388800	7101900	1384280.0
607	605	05/26/2000	00:00	1388100	1396900	1373300	1383100	4605900	1382500.0
608	606	05/30/2000	00:00	1400000	1426900	1394700	1426300	5037500	1419700.0
609	607	05/31/2000	00:00	1425600	1440000	1420900	1424100	5541700	1428530.0
610	608	06/01/2000	00:00	1436900	1453800	1430000	1451700	8473400	1464840.0
611	609	06/02/2000	00:00	1489400	1490900	1474800	1480900	8538300	1499520.0
612	610	06/05/2000	00:00	1474700	1482200	1468800	1472500	6629400	1495860.0
613	611	06/06/2000	00:00	1466300	1477800	1459100	1463400	4847700	1488340.0
614	612	06/07/2000	00:00	1466300	1480000	1460000	1475600	4402800	1477910.0
615	613	06/08/2000	00:00	1475000	1477500	1460600	1465600	5458000	1463350.0
616	614	06/09/2000	00:00	1475000	1479700	1455300	1463400	2865600	1463300.0
617	615	06/12/2000	00:00	1469700	1469700	1451300	1452800	3294200	1454140.0
618	616	06/13/2000	00:00	1448100	1477500	1446300	1474700	6277200	1462040.0
619	617	06/14/2000	00:00	1482500	1488800	1471900	1475000	6227300	1475330.0
620	618	06/15/2000	00:00	1481300	1487500	1468400	1482500	5566200	1487800.0
621	619	06/16/2000	00:00	1483100	1483100	1458800	1468800	5010200	1482700.0
622	620	06/19/2000	00:00	1464700	1491600	1462500	1486600	4748700	1482800.0
623	621	06/20/2000	00:00	1481900	1488800	1470000	1478100	8314200	1481290.0
624	622	06/21/2000	00:00	1469400	1484400	1468900	1479500	2953900	1480090.0
625	623	06/22/2000	00:00	1475600	1476900	1450000	1455300	7127200	1463430.0
626	624	06/23/2000	00:00	1458100	1461300	1438800	1443800	4198700	1436140.0
627	625	06/26/2000	00:00	1453800	1462500	1448800	1457500	4770700	1439770.0
628	626	06/27/2000	00:00	1459800	1467200	1453100	1455600	3585500	1444660.0
629	627	06/28/2000	00:00	1456300	1469800	1452200	1456300	5585500	1457840.0
630	628	06/29/2000	00:00	1447500	1457500	1435200	1444400	6081000	1451520.0
631	629	06/30/2000	00:00	1439400	1455300	1438900	1453800	6673700	1447940.0
632	630	07/03/2000	00:00	1454400	1474400	1451600	1472800	1436600	1466150.0
633	631	07/05/2000	00:00	1463800	1466600	1443800	1450900	2447900	1460920.0
634	632	07/06/2000	00:00	1449400	1464700	1442200	1458800	5394400	1463910.0
635	633	07/07/2000	00:00	1466900	1487800	1462200	1480900	2796000	1475500.0
636	634	07/10/2000	00:00	1478800	1489100	1476300	1479700	2468600	1481760.0
637	635	07/11/2000	00:00	1474700	1491300	1471600	1483800	5233700	1496830.0
638	636	07/12/2000	00:00	1492800	1501300	1486900	1495900	5507100	1502950.0
639	637	07/13/2000	00:00	1499800	1503800	1491900	1498800	5108200	1503420.0
640	638	07/14/2000	00:00	1504400	1512500	1496700	1508800	5512500	1515360.0
641	639	07/17/2000	00:00	1509800	1519800	1506900	1510600	3566600	1519530.0
642	640	07/18/2000	00:00	1506300	1506300	1493400	1496900	3678300	1506340.0
643	641	07/19/2000	00:00	1494700	1499100	1482500	1484400	8163200	1487690.0
644	642	07/20/2000	00:00	1490000	1505000	1488100	1498100	4139400	1485480.0
645	643	07/21/2000	00:00	1497500	1497500	1478800	1482500	5062300	1478000.0
646	644	07/24/2000	00:00	1481300	1488600	1465600	1466600	5520000	1466950.0
647	645	07/25/2000	00:00	1477500	1478400	1467800	1474400	4247400	1465750.0
648	646	07/26/2000	00:00	1469700	1471600	1456400	1461600	11008600	1452310.0
649	647	07/27/2000	00:00	1459400	1466300	1446900	1455000	7169400	1450020.0
650	648	07/28/2000	00:00	1457200	1459100	1415200	1422500	5674800	1423740.0
651	649	07/31/2000	00:00	1429400	1441300	1420600	1434400	4837700	1413850.0
652	650	08/01/2000	00:00	1436300	1447200	1431300	1440000	3742800	1423560.0
653	651	08/02/2000	00:00	1438800	1454100	1436300	1442700	7275200	1436790.0
654	652	08/03/2000	00:00	1428800	1458100	1426300	1455000	4363300	1460910.0
655	653	08/04/2000	00:00	1463100	1467200	1454100	1465300	3492400	1470520.0
656	654	08/07/2000	00:00	1467200	1484400	1463800	1481300	4067300	1488420.0
657	655	08/08/2000	00:00	1475000	1488100	1475000	1485600	3161200	1499610.0
658	656	08/09/2000	00:00	1491400	1492200	1473800	1476900	5205000	1492050.0
659	657	08/10/2000	00:00	1475300	1478600	1462800	1465600	3987200	1473800.0
660	658	08/11/2000	00:00	1466300	1480000	1455600	1474400	4739000	1466620.0
661	659	08/14/2000	00:00	1477800	1495000	1470600	1493800	2682600	1483430.0
662	660	08/15/2000	00:00	1493400	1498100	1473400	1490200	4731200	1496620.0
663	661	08/16/2000	00:00	1493100	1499400	1478400	1483800	4843200	1497220.0
664	662	08/17/2000	00:00	1486900	1504400	1483400	1499400	5401400	1500320.0
665	663	08/18/2000	00:00	1503800	1503800	1491600	1496700	4350300	1497280.0
666	664	08/21/2000	00:00	1500300	1507200	1494100	1503600	2058200	1506650.0
667	665	08/22/2000	00:00	1505600	1513100	1500900	1502300	2831300	1509520.0
668	666	08/23/2000	00:00	1498100	1512800	1491900	1509100	5518000	1509720.0
669	667	08/24/2000	00:00	1511600	1515500	1500900	1514400	4636200	1517490.0
670	668	08/25/2000	00:00	1511600	1516300	1509400	1510900	2700900	1516070.0
671	669	08/28/2000	00:00	1512500	1529100	1512500	1517800	5721600	1520740.0
672	670	08/29/2000	00:00	1514400	1518800	1509100	1515000	3375600	1518000.0
673	671	08/30/2000	00:00	1513100	1517800	1504500	1506300	3854400	1509250.0
674	672	08/31/2000	00:00	1510600	1530900	1508400	1522500	5246300	1518010.0
675	673	09/01/2000	00:00	1532500	1535900	1520000	1525600	2983800	1524370.0
676	674	09/05/2000	00:00	1518800	1522000	1508100	1512500	3202700	1520670.0
677	675	09/06/2000	00:00	1511900	1519500	1496900	1496900	3930600	1504120.0
678	676	09/07/2000	00:00	1502500	1510800	1498300	1507500	4187500	1495390.0
679	677	09/08/2000	00:00	1502800	1505000	1493300	1497500	3067500	1489640.0
680	678	09/11/2000	00:00	1497500	1511900	1486900	1494700	3726500	1491320.0
681	679	09/12/2000	00:00	1497500	1502500	1484400	1487500	4628300	1487340.0
682	680	09/13/2000	00:00	1480000	1498400	1476600	1488800	4335400	1480980.0
683	681	09/14/2000	00:00	1498800	1499400	1481600	1485300	3442900	1481670.0
684	682	09/15/2000	00:00	1481900	1482500	1460300	1467500	3880800	1467780.0
685	683	09/18/2000	00:00	1463800	1469700	1442000	1446900	4960300	1444450.0
686	684	09/19/2000	00:00	1451300	1463100	1447000	1460800	6372400	1441540.0
687	685	09/20/2000	00:00	1456900	1460300	1431600	1452200	6594700	1440670.0
688	686	09/21/2000	00:00	1444700	1455600	1437500	1450300	4911900	1446810.0
689	687	09/22/2000	00:00	1426300	1451600	1421300	1451600	7241600	1452030.0
690	688	09/25/2000	00:00	1459400	1460600	1437200	1441300	9551700	1439360.0
691	689	09/26/2000	00:00	1443800	1450000	1426300	1428900	4889400	1428180.0
692	690	09/27/2000	00:00	1435600	1439700	1421300	1428100	5471600	1419910.0
693	691	09/28/2000	00:00	1431900	1463300	1428900	1461900	6598400	1444580.0
694	692	09/29/2000	00:00	1454700	1459700	1437500	1437800	7669100	1447400.0
695	693	10/02/2000	00:00	1442800	1449100	1431400	1438100	5182100	1447390.0
696	694	10/03/2000	00:00	1445300	1457500	1425300	1426300	8184100	1430220.0
697	695	10/04/2000	00:00	1428800	1442500	1417500	1435800	5717600	1420870.0
698	696	10/05/2000	00:00	1434100	1448400	1433100	1438800	4038600	1435270.0
699	697	10/06/2000	00:00	1438800	1446400	1397500	1410000	9717900	1416690.0
700	698	10/09/2000	00:00	1413100	1413100	1393800	1404400	4323000	1402180.0
701	699	10/10/2000	00:00	1400900	1412500	1385600	1388800	5724500	1377040.0
702	700	10/11/2000	00:00	1376300	1386300	1351300	1365600	10570900	1351240.0
703	701	10/12/2000	00:00	1372800	1433800	1327800	1331600	11288200	1321400.0
704	702	10/13/2000	00:00	1329400	1376600	1328800	1375600	10629900	1338760.0
705	703	10/16/2000	00:00	1374100	1390000	1366900	1374700	5407400	1361800.0
706	704	10/17/2000	00:00	1384400	1385600	1344100	1354800	7302200	1366910.0
707	705	10/18/2000	00:00	1326300	1361300	1301600	1344100	9962600	1357420.0
708	706	10/19/2000	00:00	1368400	1394500	1364400	1390500	8309100	1367700.0
709	707	10/20/2000	00:00	1383800	1411900	1383800	1398800	6603800	1397750.0
710	708	10/23/2000	00:00	1399400	1410300	1389400	1400000	5066000	1421170.0
711	709	10/24/2000	00:00	1409700	1419400	1390000	1401300	5115800	1424110.0
712	710	10/25/2000	00:00	1387500	1395600	1363900	1369200	7817300	1379930.0
713	711	10/26/2000	00:00	1371300	1376600	1340000	1367500	8644800	1359340.0
714	712	10/27/2000	00:00	1378800	1388400	1366300	1383800	9866200	1364500.0
715	713	10/30/2000	00:00	1384400	1410900	1381600	1402500	8510100	1389960.0
716	714	10/31/2000	00:00	1410200	1436900	1400600	1429700	8131100	1437340.0
717	715	11/01/2000	00:00	1422500	1432500	1412200	1424100	6349600	1449250.0
718	716	11/02/2000	00:00	1431600	1439100	1425200	1430300	4360600	1448460.0
719	717	11/03/2000	00:00	1434700	1437500	1423800	1431100	4853300	1440880.0
720	718	11/06/2000	00:00	1431600	1443000	1430300	1437000	3814400	1436920.0
721	719	11/07/2000	00:00	1431400	1440000	1425600	1436600	5032700	1441330.0
722	720	11/08/2000	00:00	1440600	1440600	1410300	1412500	5889100	1420470.0
723	721	11/09/2000	00:00	1400000	1412200	1372500	1404100	9700200	1400710.0
724	722	11/10/2000	00:00	1390000	1394700	1368800	1369700	8316000	1361850.0
725	723	11/13/2000	00:00	1356300	1369800	1330200	1353800	16883900	1332820.0
726	724	11/14/2000	00:00	1374700	1396300	1370000	1387500	7432300	1355430.0
727	725	11/15/2000	00:00	1390600	1401100	1377500	1391300	7877100	1378940.0
728	726	11/16/2000	00:00	1385800	1398800	1373100	1377700	6418000	1392050.0
729	727	11/17/2000	00:00	1373100	1390000	1357500	1374700	6429800	1386600.0
730	728	11/20/2000	00:00	1357500	1363800	1343800	1346900	5017900	1346280.0
731	729	11/21/2000	00:00	1348800	1361900	1335200	1351600	4344600	1335380.0
732	730	11/22/2000	00:00	1343400	1348800	1324400	1325000	5285300	1316630.0
733	731	11/24/2000	00:00	1336300	1349700	1335600	1348400	3412100	1326970.0
734	732	11/27/2000	00:00	1364700	1366900	1353100	1355000	5997600	1349280.0
735	733	11/28/2000	00:00	1351300	1365900	1338100	1338100	4190100	1344520.0
736	734	11/29/2000	00:00	1343800	1359100	1332700	1346400	6534900	1352330.0
737	735	11/30/2000	00:00	1325000	1335000	1297500	1316300	10401100	1319000.0
738	736	12/01/2000	00:00	1331900	1340600	1310000	1318800	7233600	1306660.0
739	737	12/04/2000	00:00	1318800	1338800	1315000	1330000	6328000	1316780.0
740	738	12/05/2000	00:00	1348800	1381900	1344100	1381300	8270800	1363610.0
741	739	12/06/2000	00:00	1377800	1383400	1350300	1355300	12544800	1382490.0
742	740	12/07/2000	00:00	1348800	1358800	1343800	1349800	5966200	1373230.0
743	741	12/08/2000	00:00	1370600	1391300	1360900	1376600	8949000	1377110.0
744	742	12/11/2000	00:00	1373800	1488800	1367200	1386300	5943200	1379250.0
745	743	12/12/2000	00:00	1381900	1392500	1373800	1377500	4619700	1393370.0
746	744	12/13/2000	00:00	1392500	1394100	1362500	1365300	5580800	1380670.0
747	745	12/14/2000	00:00	1358800	1365000	1341900	1341900	7348300	1342400.0
748	746	12/15/2000	00:00	1331300	1332500	1305600	1314500	8490700	1303340.0
749	747	12/18/2000	00:00	1110000	1334700	1110000	1323800	6906100	1297140.0
750	748	12/19/2000	00:00	1324700	1349700	1305000	1305600	9054500	1288970.0
751	749	12/20/2000	00:00	1286300	1289400	1239400	1266900	9490400	1262870.0
752	750	12/21/2000	00:00	1260000	1288600	1255300	1276900	14252300	1257910.0
753	751	12/22/2000	00:00	1290000	1308600	1288400	1308600	8862700	1278630.0
754	752	12/26/2000	00:00	1308400	1319400	1302800	1318900	4395100	1315870.0
755	753	12/27/2000	00:00	1320000	1336600	1312500	1331300	5193500	1351760.0
756	754	12/28/2000	00:00	1328100	1338100	1325900	1336100	7872300	1356690.0
757	755	12/29/2000	00:00	1340600	1342800	1318800	1322500	7564700	1336980.0
758	756	01/02/2001	00:00	1320000	1321600	1275600	1282500	8348100	1293780.0
759	757	01/03/2001	00:00	1283100	1360000	1276600	1350000	17057200	1319620.0
760	758	01/04/2001	00:00	1349400	1354700	1330000	1334100	8331000	1332090.0
761	759	01/05/2001	00:00	1334700	1336300	1292800	1302500	12281600	1321800.0
762	760	01/08/2001	00:00	1298800	1300600	1276300	1297500	6134300	1308070.0
763	761	01/09/2001	00:00	1310500	1315000	1296300	1301300	5161100	1276880.0
764	762	01/10/2001	00:00	1290000	1318100	1288100	1316600	8509500	1299540.0
765	763	01/11/2001	00:00	1310900	1334800	1310900	1327700	6271200	1329970.0
766	764	01/12/2001	00:00	1326900	1337200	1312800	1319100	6402300	1333320.0
767	765	01/16/2001	00:00	1320000	1331900	1315200	1325800	7763000	1333550.0
768	766	01/17/2001	00:00	1348400	1350500	1326400	1329400	7793500	1330830.0
769	767	01/18/2001	00:00	1334400	1357000	1329400	1350500	8764500	1347270.0
770	768	01/19/2001	00:00	1361900	1361900	1338800	1344800	7353300	1356750.0
771	769	01/22/2001	00:00	1342500	1357800	1335600	1346300	7091800	1356280.0
772	770	01/23/2001	00:00	1344700	1366600	1341600	1361300	8381500	1364340.0
773	771	01/24/2001	00:00	1362500	1373100	1358400	1366900	5708800	1368750.0
774	772	01/25/2001	00:00	1362500	1372500	1356600	1360600	10440400	1371640.0
775	773	01/26/2001	00:00	1351600	1361300	1344500	1357800	7049800	1365270.0
776	774	01/29/2001	00:00	1355000	1369000	1353700	1366500	6346400	1363010.0
777	775	01/30/2001	00:00	1363000	1379200	1357900	1377500	6535400	1373990.0
778	776	01/31/2001	00:00	1374000	1387000	1366000	1370600	9018400	1378510.0
779	777	02/01/2001	00:00	1371000	1375600	1362500	1374800	7899200	1380870.0
780	778	02/02/2001	00:00	1374000	1379900	1350000	1350800	7931800	1357810.0
781	779	02/05/2001	00:00	1348000	1359000	1347500	1358900	3758500	1349420.0
782	780	02/06/2001	00:00	1353000	1367000	1352200	1354200	6830900	1347250.0
783	781	02/07/2001	00:00	1347200	1354200	1336800	1342200	5602500	1337640.0
784	782	02/08/2001	00:00	1348000	1354000	1334800	1334800	5591600	1333570.0
785	783	02/09/2001	00:00	1333500	1333500	1312600	1318300	9406500	1311500.0
786	784	02/12/2001	00:00	1317000	1335000	1317000	1331400	5507600	1315330.0
787	785	02/13/2001	00:00	1337000	1341700	1320000	1321200	5986900	1315960.0
788	786	02/14/2001	00:00	1326500	1326500	1306600	1321500	8150200	1318330.0
789	787	02/15/2001	00:00	1328400	1335200	1319900	1329600	5417200	1328210.0
790	788	02/16/2001	00:00	1310000	1312900	1293000	1304600	10245800	1308100.0
791	789	02/20/2001	00:00	1310400	1311400	1281000	1283200	5457000	1284150.0
792	790	02/21/2001	00:00	1279000	1288400	1255200	1256000	10237700	1245760.0
793	791	02/22/2001	00:00	1263500	1265400	1230200	1255200	21327100	1226500.0
794	792	02/23/2001	00:00	1250800	1255400	1218000	1248900	15540300	1227760.0
795	793	02/26/2001	00:00	1258000	1272100	1245000	1272100	9555900	1254290.0
796	794	02/27/2001	00:00	1268000	1278400	1255100	1263500	10871500	1268710.0
797	795	02/28/2001	00:00	1267500	1268400	1232700	1241500	13986800	1252400.0
798	796	03/01/2001	00:00	1240500	1245000	1217500	1244900	13921800	1242600.0
799	797	03/02/2001	00:00	1225000	1256500	1223000	1237700	12367500	1225720.0
800	798	03/05/2001	00:00	1241500	1247800	1238100	1244000	4718700	1233480.0
801	799	03/06/2001	00:00	1263500	1277500	1254900	1258700	6597400	1255410.0
802	800	03/07/2001	00:00	1269000	1269000	1257600	1266400	6407800	1269540.0
803	801	03/08/2001	00:00	1266000	1272400	1261000	1269000	5554000	1280660.0
804	802	03/09/2001	00:00	1261000	1261000	1231100	1236700	9754500	1253670.0
805	803	03/12/2001	00:00	1223400	1245000	1177000	1184400	11973300	1189550.0
806	804	03/13/2001	00:00	1194000	1204400	1175300	1202000	12711300	1167680.0
807	805	03/14/2001	00:00	1170500	1192900	1157500	1172000	17316500	1144210.0
808	806	03/15/2001	00:00	1184500	1188600	1175100	1177100	8083600	1154960.0
809	807	03/16/2001	00:00	1171300	1185000	1144600	1153100	35979400	1151470.0
810	808	03/19/2001	00:00	1157600	1176900	1148200	1173000	9638200	1152370.0
811	809	03/20/2001	00:00	1179000	1184600	1141500	1142500	13717000	1144610.0
812	810	03/21/2001	00:00	1141800	1152600	1119000	1123400	18086400	1118420.0
813	811	03/22/2001	00:00	1120200	1157000	1080400	1119000	25414600	1106860.0
814	812	03/23/2001	00:00	1132500	1144800	1115000	1142500	12191600	1114730.0
815	813	03/26/2001	00:00	1157000	1162700	1147700	1155000	9392300	1149710.0
816	814	03/27/2001	00:00	1156200	1186500	1152500	1185100	12432000	1192820.0
817	815	03/28/2001	00:00	1169000	1175000	1149000	1154500	10194300	1185300.0
818	816	03/29/2001	00:00	1147000	1166000	1093400	1149800	11463600	1161610.0
819	817	03/30/2001	00:00	1155500	1166500	1145000	1161200	8495500	1154250.0
820	818	04/02/2001	00:00	1163000	1173800	1138000	1145400	10040900	1137390.0
821	819	04/03/2001	00:00	1139800	1141500	1101000	1106700	12365600	1113520.0
822	820	04/04/2001	00:00	1105800	1121000	1093000	1103100	14720900	1088870.0
823	821	04/05/2001	00:00	1133000	1154900	1125000	1152200	15035600	1115630.0
824	822	04/06/2001	00:00	1139900	1144000	1120600	1130500	14400500	1132290.0
825	823	04/09/2001	00:00	1140000	1154800	1127800	1140000	8617400	1154700.0
826	824	04/10/2001	00:00	1154500	1177500	1151700	1170900	15812700	1176360.0
827	825	04/11/2001	00:00	1187800	1189900	1161400	1169600	12328300	1175200.0
828	826	04/12/2001	00:00	1163000	1186300	1159600	1185500	8316200	1201180.0
829	827	04/16/2001	00:00	1182900	1188900	1169100	1182300	6587800	1199420.0
830	828	04/17/2001	00:00	1173100	1196600	1170200	1194200	9952300	1198290.0
831	829	04/18/2001	00:00	1210600	1260000	1206900	1241400	19909300	1240290.0
832	830	04/19/2001	00:00	1242500	1258300	1200000	1257200	13370400	1272870.0
833	831	04/20/2001	00:00	1249000	1254000	1236600	1243600	7779700	1279420.0
834	832	04/23/2001	00:00	1236500	1263000	1219100	1227000	8156500	1253020.0
835	833	04/24/2001	00:00	1225200	1237000	1211000	1211300	9259600	1208980.0
836	834	04/25/2001	00:00	1214200	1236700	1209500	1231000	7959200	1208610.0
837	835	04/26/2001	00:00	1237300	1252200	1235000	1237400	9880700	1227540.0
838	836	04/27/2001	00:00	1249200	1256800	1242000	1255500	7258700	1257370.0
839	837	04/30/2001	00:00	1264500	1272700	1246700	1252100	8758500	1269290.0
840	838	05/01/2001	00:00	1250700	1269700	1246000	1269500	10205900	1276610.0
841	839	05/02/2001	00:00	1274100	1276900	1260000	1268900	9164600	1279780.0
842	840	05/03/2001	00:00	1261300	1261500	1242200	1251600	9322200	1262220.0
843	841	05/04/2001	00:00	1236500	1272000	1234400	1269500	12084200	1267390.0
844	842	05/07/2001	00:00	1268600	1274700	1255300	1265700	6651400	1262940.0
845	843	05/08/2001	00:00	1268600	1271000	1255600	1265200	6522000	1266190.0
846	844	05/09/2001	00:00	1252500	1266000	1250600	1258700	9240800	1265110.0
847	845	05/10/2001	00:00	1272600	1275000	1257700	1259900	6503700	1255940.0
848	846	05/11/2001	00:00	1260000	1264900	1244000	1248200	7394500	1247450.0
849	847	05/14/2001	00:00	1249000	1254400	1244600	1252300	7793600	1245970.0
850	848	05/15/2001	00:00	1255500	1265000	1248500	1253000	8986500	1248720.0
851	849	05/16/2001	00:00	1248400	1292000	1246200	1289600	12431300	1279860.0
852	850	05/17/2001	00:00	1290100	1300800	1285600	1293100	11930400	1305370.0
853	851	05/18/2001	00:00	1290900	1297200	1281000	1296200	6030000	1315210.0
854	852	05/21/2001	00:00	1298400	1318000	1291500	1317700	11722200	1330720.0
855	853	05/22/2001	00:00	1318300	1320900	1310700	1313700	7704800	1323900.0
856	854	05/23/2001	00:00	1310500	1310500	1292900	1292900	11528900	1307850.0
857	855	05/24/2001	00:00	1294700	1300000	1249000	1297000	7410400	1296540.0
858	856	05/25/2001	00:00	1296500	1297000	1280100	1282300	7097400	1274470.0
859	857	05/29/2001	00:00	1282300	1283500	1269000	1273000	8350400	1264180.0
860	858	05/30/2001	00:00	1265900	1275300	1250000	1252900	9937200	1248420.0
861	859	05/31/2001	00:00	1254300	1267600	1252600	1261000	9468700	1242820.0
862	860	06/01/2001	00:00	1262000	1271000	1251200	1266400	8898100	1253980.0
863	861	06/04/2001	00:00	1268000	1272700	1258900	1271700	5421400	1268270.0
864	862	06/05/2001	00:00	1274900	1292300	1272700	1288700	8082500	1292830.0
865	863	06/06/2001	00:00	1288300	1288300	1273600	1275300	12487900	1287890.0
866	864	06/07/2001	00:00	1270500	1282900	1270000	1282400	6862800	1287580.0
867	865	06/08/2001	00:00	1277000	1278700	1261400	1270000	7278100	1274710.0
868	866	06/11/2001	00:00	1267100	1277500	1254100	1259400	7055200	1255990.0
869	867	06/12/2001	00:00	1248600	1268800	1240400	1261300	9128400	1254380.0
870	868	06/13/2001	00:00	1261700	1265800	1246700	1247400	8230500	1240490.0
871	869	06/14/2001	00:00	1241800	1243000	1222400	1224800	12436500	1221860.0
872	870	06/15/2001	00:00	1209100	1224000	1204000	1216200	16676600	1204950.0
873	871	06/18/2001	00:00	1216500	1224400	1209500	1210800	7895700	1192440.0
874	872	06/19/2001	00:00	1223800	1228900	1208600	1214600	7655100	1198880.0
875	873	06/20/2001	00:00	1211900	1228600	1211000	1226000	8120400	1218720.0
876	874	06/21/2001	00:00	1222200	1274700	1221500	1238600	11993900	1239240.0
877	875	06/22/2001	00:00	1234900	1236000	1221600	1227500	11803800	1240720.0
878	876	06/25/2001	00:00	1232800	1234400	1215000	1221300	8064300	1230070.0
879	877	06/26/2001	00:00	1209000	1229000	1200300	1218400	8014800	1216610.0
880	878	06/27/2001	00:00	1216000	1251500	1209100	1213100	9785600	1205750.0
881	879	06/28/2001	00:00	1220000	1239400	1219300	1228900	9986900	1220220.0
882	880	06/29/2001	00:00	1228000	1240100	1222600	1232000	9113800	1232310.0
883	881	07/02/2001	00:00	1228000	1243200	1226200	1239000	8031000	1244310.0
884	882	07/03/2001	00:00	1239800	1241000	1230500	1240800	3305300	1250410.0
885	883	07/05/2001	00:00	1230700	1236500	1221100	1221300	4818400	1230480.0
886	884	07/06/2001	00:00	1213100	1215800	1190500	1191900	9531300	1195630.0
887	885	07/09/2001	00:00	1194900	1205400	1192000	1201000	8274300	1181330.0
888	886	07/10/2001	00:00	1202900	1206400	1182100	1183500	8339800	1167230.0
889	887	07/11/2001	00:00	1181000	1190400	1170900	1182700	14904100	1170400.0
890	888	07/12/2001	00:00	1195000	1214700	1193100	1211600	11252600	1200470.0
891	889	07/13/2001	00:00	1208400	1223200	1206200	1219000	9992900	1218790.0
892	890	07/16/2001	00:00	1217700	1222800	1202900	1206000	6321000	1224950.0
893	891	07/17/2001	00:00	1202000	1219400	1198300	1216700	7384300	1225920.0
894	892	07/18/2001	00:00	1205600	1216400	1200600	1211000	6678700	1211810.0
895	893	07/19/2001	00:00	1221800	1229800	1207600	1218300	9143600	1215280.0
896	894	07/20/2001	00:00	1211500	1219400	1209200	1214500	8514700	1218880.0
897	895	07/23/2001	00:00	1218000	1218800	1192200	1193600	7405300	1198010.0
898	896	07/24/2001	00:00	1190000	1192000	1167500	1173900	11894500	1172590.0
899	897	07/25/2001	00:00	1179200	1194800	1174600	1193000	11752400	1171300.0
900	898	07/26/2001	00:00	1190600	1208500	1185600	1207500	12583600	1192120.0
901	899	07/27/2001	00:00	1208300	1216000	1199100	1210000	8333200	1215520.0
902	900	07/30/2001	00:00	1211900	1213500	1203000	1208200	8736400	1224200.0
903	901	07/31/2001	00:00	1210000	1226800	1201800	1214600	11528000	1219830.0
904	902	08/01/2001	00:00	1219700	1227000	1209000	1219600	11666400	1220620.0
905	903	08/02/2001	00:00	1232300	1233500	1214600	1223800	10605300	1226940.0
906	904	08/03/2001	00:00	1223600	1223700	1202000	1218700	10527700	1226040.0
907	905	08/06/2001	00:00	1213500	1215100	1201000	1204500	7974000	1209910.0
908	906	08/07/2001	00:00	1202700	1215300	1199100	1208300	8373000	1202410.0
909	907	08/08/2001	00:00	1201200	1211600	1184300	1186500	14886400	1182860.0
910	908	08/09/2001	00:00	1187000	1189700	1178600	1187400	13918500	1176900.0
911	909	08/10/2001	00:00	1188000	1198400	1173400	1194400	11299200	1183890.0
912	910	08/13/2001	00:00	1196000	1198500	1188200	1194900	7194100	1188630.0
913	911	08/14/2001	00:00	1201400	1203500	1188000	1191100	13026500	1195870.0
914	912	08/15/2001	00:00	1192300	1196100	1181600	1182800	8303100	1186370.0
915	913	08/16/2001	00:00	1178000	1187500	1170000	1186200	10275800	1181330.0
916	914	08/17/2001	00:00	1176500	1178700	1160100	1166400	10893500	1165710.0
917	915	08/20/2001	00:00	1168000	1176600	1165500	1175600	9717400	1166200.0
918	916	08/21/2001	00:00	1178000	1185400	1080500	1161300	13952900	1158380.0
919	917	08/22/2001	00:00	1167500	1174300	1157800	1170500	11224700	1161050.0
920	918	08/23/2001	00:00	1169600	1175200	1165200	1167000	8169600	1166990.0
921	919	08/24/2001	00:00	1172100	1191000	1166500	1190000	11056100	1183230.0
922	920	08/27/2001	00:00	1189700	1192000	1182600	1184900	6219700	1194750.0
923	921	08/28/2001	00:00	1182800	1184900	1165900	1166400	11146700	1178670.0
924	922	08/29/2001	00:00	1171300	1171800	1151700	1154000	15345700	1157580.0
925	923	08/30/2001	00:00	1148500	1159100	1120100	1132800	16303700	1122030.0
926	924	08/31/2001	00:00	1134000	1147700	1131300	1139200	15875800	1117960.0
927	925	09/04/2001	00:00	1138500	1167900	1134400	1136500	22807100	1123400.0
928	926	09/05/2001	00:00	1137000	1141900	1119500	1136500	20800000	1130410.0
929	927	09/06/2001	00:00	1126500	1133000	1110900	1111000	20895800	1117310.0
930	928	09/07/2001	00:00	1100200	1112500	1086900	1091300	30316100	1086510.0
931	929	09/10/2001	00:00	1077000	1110700	1075500	1098300	23040200	1078240.0
932	930	09/17/2001	00:00	1010000	1065100	1000000	1043000	32337700	1036110.0
933	931	09/18/2001	00:00	1043300	1053000	1033600	1039000	21762400	1018830.0
934	932	09/19/2001	00:00	1041000	1045000	985600	1020200	43139900	997910.0
935	933	09/20/2001	00:00	1004000	1018500	985700	989600	37685200	965960.0
936	934	09/21/2001	00:00	940500	997000	938000	968500	49249900	952540.0
937	935	09/24/2001	00:00	997300	1011600	990600	1004800	24672600	968390.0
938	936	09/25/2001	00:00	1007500	1020000	999000	1014000	25190100	1000260.0
939	937	09/26/2001	00:00	1023500	1024000	1004300	1010000	17174200	1023270.0
940	938	09/27/2001	00:00	1012500	1022500	1000000	1020500	19974800	1036320.0
941	939	09/28/2001	00:00	1029800	1099200	1025000	1042500	21208700	1042930.0
942	940	10/01/2001	00:00	1039000	1043200	1024200	1040000	21059700	1050750.0
943	941	10/02/2001	00:00	1040000	1053800	1030700	1053800	18549500	1065490.0
944	942	10/03/2001	00:00	1046000	1078800	1043500	1073400	30475800	1081170.0
945	943	10/04/2001	00:00	1082900	1089700	1043700	1071000	31695300	1083260.0
946	944	10/05/2001	00:00	1072500	1076200	1055200	1072600	28749400	1086880.0
947	945	10/08/2001	00:00	1062800	1073000	1058700	1065300	11713400	1073880.0
948	946	10/09/2001	00:00	1066100	1067500	1056000	1058700	15220700	1057670.0
949	947	10/10/2001	00:00	1058000	1085500	1055200	1084000	18755600	1073950.0
950	948	10/11/2001	00:00	1089500	1103000	1089500	1100100	24722000	1098250.0
951	949	10/12/2001	00:00	1091500	1098900	1073000	1094500	30699900	1110460.0
952	950	10/15/2001	00:00	1086300	1094500	1071900	1093000	25426400	1109790.0
953	951	10/16/2001	00:00	1098000	1106200	1089500	1100600	15043500	1102270.0
954	952	10/17/2001	00:00	1110700	1111500	1079000	1079000	27566600	1082610.0
955	953	10/18/2001	00:00	1078200	1081600	1067400	1072100	16793600	1070200.0
956	954	10/19/2001	00:00	1070000	1079200	1060100	1075500	22435500	1064990.0
957	955	10/22/2001	00:00	1073000	1094900	1072100	1092600	17101100	1078110.0
958	956	10/23/2001	00:00	1099600	1106100	1083800	1088000	21806000	1092990.0
959	957	10/24/2001	00:00	1089800	1099400	1081200	1087700	15508500	1096290.0
960	958	10/25/2001	00:00	1074500	1103300	1067400	1103100	26339700	1104470.0
961	959	10/26/2001	00:00	1099500	1118000	1096400	1107700	18892000	1109410.0
962	960	10/29/2001	00:00	1101600	1105500	1080600	1082300	17805500	1096340.0
963	961	10/30/2001	00:00	1073500	1077000	1055600	1062000	25662200	1066900.0
964	962	10/31/2001	00:00	1069000	1078600	1060100	1062700	27388000	1045610.0
965	963	11/01/2001	00:00	1066000	1090100	1054300	1086700	28591900	1061800.0
966	964	11/02/2001	00:00	1084400	1093800	1078700	1090600	16378300	1089250.0
967	965	11/05/2001	00:00	1101200	1110900	1007400	1105800	15885700	1116210.0
968	966	11/06/2001	00:00	1103500	1124500	1098500	1122900	22531600	1135590.0
969	967	11/07/2001	00:00	1117700	1131200	1115600	1119600	19023300	1134550.0
970	968	11/08/2001	00:00	1128700	1226600	1104500	1123500	21245000	1136360.0
971	969	11/09/2001	00:00	1122500	1129600	1114400	1124400	16170300	1130580.0
972	970	11/12/2001	00:00	1110000	1126500	1100000	1121600	25038200	1123060.0
973	971	11/13/2001	00:00	1134400	1144300	1131800	1143900	14030800	1140610.0
974	972	11/14/2001	00:00	1151700	1154000	1137000	1146200	17418000	1151390.0
975	973	11/15/2001	00:00	1143700	1151800	1139300	1146000	20437200	1156760.0
976	974	11/16/2001	00:00	1150800	1151000	1134000	1143100	17188100	1153690.0
977	975	11/19/2001	00:00	1149200	1155700	1144500	1155300	12517900	1152810.0
978	976	11/20/2001	00:00	1153700	1158000	1111500	1148100	15890300	1151670.0
979	977	11/21/2001	00:00	1145000	1146700	1135100	1141500	10996400	1145600.0
980	978	11/23/2001	00:00	1140400	1186300	1140000	1155200	7265300	1151760.0
981	979	11/26/2001	00:00	1157500	1163400	1150700	1162200	13697200	1158730.0
982	980	11/27/2001	00:00	1156200	1169000	1140900	1154000	18924400	1161950.0
983	981	11/28/2001	00:00	1147400	1151700	1132500	1133400	19443200	1144040.0
984	982	11/29/2001	00:00	1136600	1145600	1130000	1144800	15954000	1135040.0
985	983	11/30/2001	00:00	1144000	1149100	1140200	1143000	12983000	1133200.0
986	984	12/03/2001	00:00	1136500	1140800	1130100	1133600	14533800	1132400.0
987	985	12/04/2001	00:00	1139200	1150000	1133500	1150000	14970000	1147560.0
988	986	12/05/2001	00:00	1156100	1180000	1155600	1176400	23817500	1170620.0
989	987	12/06/2001	00:00	1173500	1179400	1169300	1173000	16930400	1186040.0
990	988	12/07/2001	00:00	1169000	1170900	1157000	1164500	17768300	1184940.0
991	989	12/10/2001	00:00	1158500	1163900	1144600	1144600	13238000	1154890.0
992	990	12/11/2001	00:00	1149000	1157200	1139000	1141900	19660800	1130860.0
993	991	12/12/2001	00:00	1145500	1147800	1131100	1142900	15487100	1128540.0
994	992	12/13/2001	00:00	1134500	1137000	1122800	1123600	17341600	1118450.0
995	993	12/14/2001	00:00	1123300	1134900	1120000	1129000	15363600	1121550.0
996	994	12/17/2001	00:00	1129900	1143600	1129000	1139900	13616800	1130090.0
997	995	12/18/2001	00:00	1146300	1151500	1143400	1149300	12932400	1145670.0
998	996	12/19/2001	00:00	1140900	1159200	1140000	1155000	19767600	1164290.0
999	997	12/20/2001	00:00	1155000	1158000	1146300	1146900	13673400	1159290.0
1000	998	12/21/2001	00:00	1150300	1151000	1142000	1146600	12542200	1150840.0
1001	999	12/24/2001	00:00	1148300	1150400	1146100	1147300	7822400	1145300.0
1002	1000	12/26/2001	00:00	1146500	1162100	1146500	1152500	9195600	1148280.0
1003	1001	12/27/2001	00:00	1153000	1163300	1152600	1159300	8636700	1159730.0
1004	1002	12/28/2001	00:00	1162900	1167500	1159500	1162100	9602500	1166460.0
1005	1003	12/31/2001	00:00	1161500	1164000	1148500	1148900	12333600	1157860.0
1006	1004	01/02/2002	00:00	1151100	1156500	1138100	1155900	16855900	1154660.0
1007	1005	01/03/2002	00:00	1156500	1168300	1150000	1167600	14579900	1161880.0
1008	1006	01/04/2002	00:00	1171700	1179800	1133600	1174100	19708000	1174530.0
1009	1007	01/07/2002	00:00	1177000	1179900	1157100	1167000	11601500	1179020.0
1010	1008	01/08/2002	00:00	1168000	1170600	1159700	1163600	12006100	1170080.0
1011	1009	01/09/2002	00:00	1166800	1199100	1153400	1157000	15074900	1156350.0
1012	1010	01/10/2002	00:00	1157000	1163500	1153000	1159600	13162200	1152560.0
1013	1011	01/11/2002	00:00	1162100	1162800	1147100	1147700	12628100	1146200.0
1014	1012	01/14/2002	00:00	1146500	1148400	1141000	1141200	11640600	1137590.0
1015	1013	01/15/2002	00:00	1145500	1153900	1139000	1148800	16475400	1140420.0
1016	1014	01/16/2002	00:00	1143000	1144000	1130000	1130500	15926800	1128430.0
1017	1015	01/17/2002	00:00	1137600	1142400	1134000	1141300	16033000	1134850.0
1018	1016	01/18/2002	00:00	1130000	1138700	1113600	1130800	15778700	1130030.0
1019	1017	01/22/2002	00:00	1137500	1139500	1120200	1122500	11249800	1119090.0
1020	1018	01/23/2002	00:00	1126300	1135600	1120200	1131400	11791000	1126200.0
1021	1019	01/24/2002	00:00	1136400	1142500	1133200	1135400	11323700	1128920.0
1022	1020	01/25/2002	00:00	1131200	1141800	1130400	1135900	11634500	1138130.0
1023	1021	01/28/2002	00:00	1139000	1141900	989200	1136300	9808100	1141930.0
1024	1022	01/29/2002	00:00	1138500	1144100	1100500	1102800	27316700	1111470.0
1025	1023	01/30/2002	00:00	1103900	1133900	1084000	1116100	34240300	1103790.0
1026	1024	01/31/2002	00:00	1121500	1132700	1116200	1132400	17736200	1116540.0
1027	1025	02/01/2002	00:00	1130900	1137000	1115500	1126000	15398900	1125420.0
1028	1026	02/04/2002	00:00	1122300	1151800	1094500	1097000	24526300	1114350.0
1029	1027	02/05/2002	00:00	1094000	1105000	1085300	1092700	35497300	1088180.0
1030	1028	02/06/2002	00:00	1096500	1097400	1080600	1087000	29039000	1069790.0
1031	1029	02/07/2002	00:00	1087200	1098600	1081600	1083800	23921700	1068980.0
1032	1030	02/08/2002	00:00	1086300	1100500	1083000	1099700	17609700	1090990.0
1033	1031	02/11/2002	00:00	1100500	1116300	1098200	1115900	17618500	1113550.0
1034	1032	02/12/2002	00:00	1109600	1117100	1106200	1111100	13050700	1123590.0
1035	1033	02/13/2002	00:00	1114800	1125400	1113500	1122600	16158600	1133320.0
1036	1034	02/14/2002	00:00	1125100	1129700	1115900	1119800	19646600	1127890.0
1037	1035	02/15/2002	00:00	1121500	1122400	1107100	1108300	17842600	1113590.0
1038	1036	02/19/2002	00:00	1101500	1103000	1002000	1087400	14698200	1091330.0
1039	1037	02/20/2002	00:00	1090500	1103800	1078200	1103200	28524400	1086900.0
1040	1038	02/21/2002	00:00	1099300	1109900	1084000	1086000	23205400	1079130.0
1041	1039	02/22/2002	00:00	1083500	1099400	1078700	1093700	26396200	1086540.0
1042	1040	02/25/2002	00:00	1097500	1118100	1097000	1115000	16472600	1110770.0
1043	1041	02/26/2002	00:00	1116000	1120400	1101900	1113600	21362600	1117240.0
1044	1042	02/27/2002	00:00	1119600	1128600	1106500	1115500	26777200	1128430.0
1045	1043	02/28/2002	00:00	1118300	1127500	1111400	1111900	22479100	1121010.0
1046	1044	03/01/2002	00:00	1117200	1137300	1115100	1136600	25086800	1130970.0
1047	1045	03/04/2002	00:00	1139000	1159900	1136500	1159300	26297000	1161130.0
1048	1046	03/05/2002	00:00	1153300	1164000	1149700	1152100	21551900	1171260.0
1049	1047	03/06/2002	00:00	1151000	1177100	1150800	1168100	19031000	1183970.0
1050	1048	03/07/2002	00:00	1173600	1175000	1125300	1163300	18622500	1174540.0
1051	1049	03/08/2002	00:00	1173800	1273000	1164800	1168900	19918100	1171460.0
1052	1050	03/11/2002	00:00	1168900	1179000	1164300	1173400	14648900	1178180.0
1053	1051	03/12/2002	00:00	1161100	1171200	1159400	1171000	16309200	1173710.0
1054	1052	03/13/2002	00:00	1166300	1167500	1150000	1159000	16205200	1165170.0
1055	1053	03/14/2002	00:00	1160400	1164300	1156300	1158600	10434100	1155680.0
1056	1054	03/15/2002	00:00	1159700	1169500	1062200	1167900	21148600	1158960.0
1057	1055	03/18/2002	00:00	1171000	1175700	1158500	1167600	16975000	1165450.0
1058	1056	03/19/2002	00:00	1173000	1177400	1168200	1173500	17720100	1176720.0
1059	1057	03/20/2002	00:00	1165000	1172500	1153900	1154300	16332900	1163480.0
1060	1058	03/21/2002	00:00	1153000	1159000	1141200	1156000	26674700	1152730.0
1061	1059	03/22/2002	00:00	1155000	1159400	1147000	1150900	15162300	1145190.0
1062	1060	03/25/2002	00:00	1150900	1153600	1133800	1134300	16756100	1129260.0
1063	1061	03/26/2002	00:00	1135200	1150200	1134700	1140800	19121200	1132650.0
1064	1062	03/27/2002	00:00	1140300	1150100	1130000	1146700	18290300	1137130.0
1065	1063	03/28/2002	00:00	1149700	1157700	1146800	1149100	16005200	1147000.0
1066	1064	04/01/2002	00:00	1142300	1151000	1129600	1148300	14408500	1154730.0
1067	1065	04/02/2002	00:00	1139800	1441200	1137700	1139300	14373500	1144420.0
1068	1066	04/03/2002	00:00	1140100	1162000	1121500	1127400	24583000	1127640.0
1069	1067	04/04/2002	00:00	1126000	1155300	1122300	1128900	22450100	1120210.0
1070	1068	04/05/2002	00:00	1131900	1136700	1121800	1125300	19653800	1116920.0
1071	1069	04/08/2002	00:00	1113200	1128800	1112300	1128100	15283800	1122450.0
1072	1070	04/09/2002	00:00	1131900	1131900	1119300	1120500	13036600	1121660.0
1073	1071	04/10/2002	00:00	1121000	1135400	1120900	1133500	17406700	1128580.0
1074	1072	04/11/2002	00:00	1128900	1130500	1105000	1107200	24076100	1113680.0
1075	1073	04/12/2002	00:00	1110300	1119700	1105700	1113300	14083200	1107650.0
1076	1074	04/15/2002	00:00	1116200	1119700	1102000	1106300	16132400	1101580.0
1077	1075	04/16/2002	00:00	1117000	1133200	1116700	1131200	13535800	1116650.0
1078	1076	04/17/2002	00:00	1133900	1136700	1126000	1130500	12254200	1137050.0
1079	1077	04/18/2002	00:00	1129000	1134600	1111500	1127600	24116800	1137620.0
1080	1078	04/19/2002	00:00	1132000	1132400	1125600	1128500	10213300	1137060.0
1081	1079	04/22/2002	00:00	1123800	1126100	1108400	1111400	13095800	1113360.0
1082	1080	04/23/2002	00:00	1110900	1119000	1101700	1103800	15862500	1099480.0
1083	1081	04/24/2002	00:00	1105600	1112400	1095100	1095900	17114100	1087010.0
1084	1082	04/25/2002	00:00	1092100	1104300	1087200	1094300	25129800	1081610.0
1085	1083	04/26/2002	00:00	1097900	1100100	1079000	1079500	17209600	1074990.0
1086	1084	04/29/2002	00:00	1079300	1082600	1066300	1069200	16865400	1062860.0
1087	1085	04/30/2002	00:00	1070200	1087500	1066400	1079800	18604700	1066550.0
1088	1086	05/01/2002	00:00	1079700	1092500	1068000	1089600	23395700	1079750.0
1089	1087	05/02/2002	00:00	1091000	1099100	1082000	1087700	14990800	1092200.0
1090	1088	05/03/2002	00:00	1086000	1089500	1072000	1076700	17107800	1087470.0
1091	1089	05/06/2002	00:00	1076500	1089000	1055100	1056200	20615700	1059970.0
1092	1090	05/07/2002	00:00	1061100	1063200	1050000	1052300	20654000	1040670.0
1093	1091	05/08/2002	00:00	1070500	1093600	1067900	1091600	26506300	1067920.0
1094	1092	05/09/2002	00:00	1086500	1091000	1075800	1076500	15747600	1081160.0
1095	1093	05/10/2002	00:00	1079700	1080500	1057200	1059800	17174700	1076700.0
1096	1094	05/13/2002	00:00	1062200	1079500	1057800	1078200	13380700	1077680.0
1097	1095	05/14/2002	00:00	1096200	1102600	1090000	1100900	18675600	1087490.0
1098	1096	05/15/2002	00:00	1095000	1109100	1092900	1095500	27642300	1105910.0
1099	1097	05/16/2002	00:00	1097000	1104300	1093300	1103500	18318500	1118990.0
1100	1098	05/17/2002	00:00	1106600	1111700	1101000	1111100	26024300	1118360.0
1101	1099	05/20/2002	00:00	1106400	1106900	1094900	1096400	12980900	1103460.0
1102	1100	05/21/2002	00:00	1101100	1104900	1082900	1084800	15775700	1089710.0
1103	1101	05/22/2002	00:00	1082200	1091200	1080000	1090500	14899600	1081570.0
1104	1102	05/23/2002	00:00	1092600	1102400	1084800	1101600	12756400	1089410.0
1105	1103	05/24/2002	00:00	1099800	1102100	1086600	1088500	10518500	1092660.0
1106	1104	05/28/2002	00:00	1090500	1099400	1074500	1079000	22840100	1084800.0
1107	1105	05/29/2002	00:00	1076300	1080200	1072500	1072500	13926300	1068840.0
1108	1106	05/30/2002	00:00	1065500	1075100	1059000	1070100	18078000	1058640.0
1109	1107	05/31/2002	00:00	1074000	1085600	1070800	1072300	17164100	1064090.0
1110	1108	06/03/2002	00:00	1070900	1088800	1042500	1043000	25052400	1045720.0
1111	1109	06/04/2002	00:00	1041500	1052000	1032800	1044100	25161300	1035230.0
1112	1110	06/05/2002	00:00	1049500	1056200	1043500	1055000	18265200	1039380.0
1113	1111	06/06/2002	00:00	1055400	1246700	1031500	1034200	19173400	1030460.0
1114	1112	06/07/2002	00:00	1017900	1039200	1017200	1032600	21968400	1032570.0
1115	1113	06/10/2002	00:00	1032400	1044600	1030200	1035600	18162400	1028480.0
1116	1114	06/11/2002	00:00	1041300	1045400	1017600	1018900	20164600	1014020.0
1117	1115	06/12/2002	00:00	1017100	1029700	1007800	1026400	28666100	1020750.0
1118	1116	06/13/2002	00:00	1021300	1030000	1013400	1015000	20605000	1012380.0
1119	1117	06/14/2002	00:00	1003100	1015600	985000	1012900	36963600	1006970.0
1120	1118	06/17/2002	00:00	1019200	1042900	1004700	1041900	16406300	1032770.0
1121	1119	06/18/2002	00:00	1037400	1047400	1029200	1042400	15992500	1045390.0
1122	1120	06/19/2002	00:00	1035000	1044800	1022600	1025400	19380200	1042610.0
1123	1121	06/20/2002	00:00	1022700	1030500	1009600	1012000	23810000	1021430.0
1124	1122	06/21/2002	00:00	1004700	1012000	986900	991900	27083500	983600.0
1125	1123	06/24/2002	00:00	986100	1006900	972500	996900	35515100	976370.0
1126	1124	06/25/2002	00:00	1003000	1008900	975400	979000	30054700	968670.0
1127	1125	06/26/2002	00:00	952000	981500	952000	976200	35590000	965850.0
1128	1126	06/27/2002	00:00	985000	994500	965700	994500	31061400	983050.0
1129	1127	06/28/2002	00:00	992400	1005000	990200	992500	20632900	989830.0
1130	1128	07/01/2002	00:00	991900	1015000	969500	970800	18535000	982570.0
1131	1129	07/02/2002	00:00	968700	980800	947700	950200	33423400	954130.0
1132	1130	07/03/2002	00:00	946200	958400	937300	956900	30051200	937730.0
1133	1131	07/05/2002	00:00	967800	995500	966700	993000	19291300	968810.0
1134	1132	07/08/2002	00:00	989800	997000	975600	980300	18365500	988780.0
1135	1133	07/09/2002	00:00	977300	983400	950100	956100	26169900	977860.0
1136	1134	07/10/2002	00:00	960000	960700	922000	922900	47057800	930370.0
1137	1135	07/11/2002	00:00	917600	933500	900600	931500	55775500	902640.0
1138	1136	07/12/2002	00:00	933300	938900	915200	924600	35065500	902280.0
1139	1137	07/15/2002	00:00	916400	1016000	878900	921000	75907900	910670.0
1140	1138	07/16/2002	00:00	911300	923800	898700	905800	50090100	907750.0
1141	1139	07/17/2002	00:00	924600	933000	897500	910000	45753500	900040.0
1142	1140	07/18/2002	00:00	907000	911000	882400	883300	28861700	880860.0
1143	1141	07/19/2002	00:00	867700	884000	843000	848000	64420100	843070.0
1144	1142	07/22/2002	00:00	841100	859100	814500	822100	73962000	805020.0
1145	1143	07/23/2002	00:00	825500	832400	788500	800000	65162600	768320.0
1146	1144	07/24/2002	00:00	781400	849400	776800	847500	98931400	804300.0
1147	1145	07/25/2002	00:00	842800	858500	816000	842000	85709600	835940.0
1148	1146	07/26/2002	00:00	846500	856900	838000	856000	38022600	866460.0
1149	1147	07/29/2002	00:00	875100	903400	845400	902300	49081500	913490.0
1150	1148	07/30/2002	00:00	893200	914000	887000	907000	45504900	924750.0
1151	1149	07/31/2002	00:00	905000	914500	889300	913800	44683000	942600.0
1152	1150	08/01/2002	00:00	908800	913500	884600	886400	59773800	914790.0
1153	1151	08/02/2002	00:00	885000	889200	852900	866600	49173500	867620.0
1154	1152	08/05/2002	00:00	865000	869300	836000	837300	44063900	826240.0
1155	1153	08/06/2002	00:00	852300	879000	848800	864000	58414400	829010.0
1156	1154	08/07/2002	00:00	878800	885000	857700	881500	39145700	863440.0
1157	1155	08/08/2002	00:00	884200	911000	878000	909800	45784100	911020.0
1158	1156	08/09/2002	00:00	901000	919400	893500	912600	40215000	939960.0
1159	1157	08/12/2002	00:00	900000	912700	895500	907000	25204200	930110.0
1160	1158	08/13/2002	00:00	901500	916600	886700	887500	46577700	902440.0
1161	1159	08/14/2002	00:00	890200	926300	880100	924100	52910500	909250.0
1162	1160	08/15/2002	00:00	928500	939900	903000	934000	43290900	931010.0
1163	1161	08/16/2002	00:00	928200	940800	920000	932200	35341900	946030.0
1164	1162	08/19/2002	00:00	934600	957500	931000	955200	31944500	969650.0
1165	1163	08/20/2002	00:00	948200	958000	936200	942700	29017300	955160.0
1166	1164	08/21/2002	00:00	950600	957500	931000	955000	39314900	959570.0
1167	1165	08/22/2002	00:00	954900	975000	950700	967600	36382900	971720.0
1168	1166	08/23/2002	00:00	960200	961500	922500	945200	26890400	954610.0
1169	1167	08/26/2002	00:00	949100	956400	935000	952800	31061600	955780.0
1170	1168	08/27/2002	00:00	957000	962500	935100	939000	33956800	937880.0
1171	1169	08/28/2002	00:00	932900	951500	918000	923000	38884800	916900.0
1172	1170	08/29/2002	00:00	912700	930600	908100	923000	43642300	914340.0
1173	1171	08/30/2002	00:00	916900	933900	914000	921000	28912000	907880.0
1174	1172	09/03/2002	00:00	907400	913500	881500	882100	47441000	882880.0
1175	1173	09/04/2002	00:00	886200	902500	880600	897500	48415200	881750.0
1176	1174	09/05/2002	00:00	884900	894300	875000	884700	48908200	871630.0
1177	1175	09/06/2002	00:00	897500	913700	893500	898600	34957300	884120.0
1178	1176	09/09/2002	00:00	891000	920200	882700	908000	32916400	910050.0
1179	1177	09/10/2002	00:00	911400	916100	905600	915500	36657700	918650.0
1180	1178	09/11/2002	00:00	924700	937000	909200	915000	24306100	927610.0
1181	1179	09/12/2002	00:00	907500	908400	889900	892600	48311100	904440.0
1182	1180	09/13/2002	00:00	887000	899000	882500	895400	42509400	890870.0
1183	1181	09/16/2002	00:00	893200	898300	884700	897300	24897000	886360.0
1184	1182	09/17/2002	00:00	908900	911900	877500	879700	44418100	876230.0
1185	1183	09/18/2002	00:00	870200	885000	861000	874900	49351800	872650.0
1186	1184	09/19/2002	00:00	860000	868000	847800	848500	44725900	844300.0
1187	1185	09/20/2002	00:00	849200	852000	840500	846600	43886200	829620.0
1188	1186	09/23/2002	00:00	836500	840700	826900	835900	44616900	822350.0
1189	1187	09/24/2002	00:00	824400	836500	818500	821500	64501200	809660.0
1190	1188	09/25/2002	00:00	833700	847700	820400	841100	56135500	826750.0
1191	1189	09/26/2002	00:00	850200	859800	844500	858700	52674900	849580.0
1192	1190	09/27/2002	00:00	850000	857000	828000	828500	58450400	843860.0
1193	1191	09/30/2002	00:00	820000	828000	800100	816000	69973300	826080.0
1194	1192	10/01/2002	00:00	824400	851000	810900	850000	60049200	831390.0
1195	1193	10/02/2002	00:00	846900	855300	825800	830500	54398600	826270.0
1196	1194	10/03/2002	00:00	831400	848400	819500	820500	54268700	828650.0
1197	1195	10/04/2002	00:00	828000	829200	795800	803900	65678900	808070.0
1198	1196	10/07/2002	00:00	800700	812000	785500	788200	49064700	773560.0
1199	1197	10/08/2002	00:00	798100	813100	782000	801100	73542900	781510.0
1200	1198	10/09/2002	00:00	790900	798500	777800	780000	78213900	773600.0
1201	1199	10/10/2002	00:00	779400	810700	770700	806600	72425800	795120.0
1202	1200	10/11/2002	00:00	821000	847300	801800	839000	74412000	835110.0
1203	1201	10/14/2002	00:00	832000	848500	830300	844700	38471500	858140.0
1204	1202	10/15/2002	00:00	869900	897500	868600	884200	68613100	904850.0
1205	1203	10/16/2002	00:00	874200	882600	859200	863700	57091900	895460.0
1206	1204	10/17/2002	00:00	888700	900300	878500	881800	55143700	894060.0
1207	1205	10/18/2002	00:00	871500	891100	869300	886500	45093200	896540.0
1208	1206	10/21/2002	00:00	881200	905000	875700	902900	42064100	901880.0
1209	1207	10/22/2002	00:00	890500	900100	885200	893200	38383100	909650.0
1210	1208	10/23/2002	00:00	887700	899900	866500	899700	52322200	905570.0
1211	1209	10/24/2002	00:00	907000	909000	881000	885800	51738000	892240.0
1212	1210	10/25/2002	00:00	882200	901600	879400	900400	38908200	892680.0
1213	1211	10/28/2002	00:00	911500	912900	888300	894200	38074900	895470.0
1214	1212	10/29/2002	00:00	890800	899200	870000	886000	57023000	887520.0
1215	1213	10/30/2002	00:00	886800	899600	882300	894500	38636800	893080.0
1216	1214	10/31/2002	00:00	896600	903000	881900	888600	35755600	885750.0
1217	1215	11/01/2002	00:00	883500	908200	880500	905300	48012400	901160.0
1218	1216	11/04/2002	00:00	918000	929400	909000	911500	44177600	915720.0
1219	1217	11/05/2002	00:00	908400	920700	908400	919700	30931400	925910.0
1220	1218	11/06/2002	00:00	924800	930700	900400	927700	63379600	938340.0
1221	1219	11/07/2002	00:00	920000	922200	902200	905700	45962500	919080.0
1222	1220	11/08/2002	00:00	905300	915700	895200	898700	36903700	900780.0
1223	1221	11/11/2002	00:00	895200	900300	878000	880500	31852200	874240.0
1224	1222	11/12/2002	00:00	886600	899100	883600	887500	36401700	868340.0
1225	1223	11/13/2002	00:00	883200	899000	874500	886800	60231700	877140.0
1226	1224	11/14/2002	00:00	900700	910000	891900	908700	28761400	900330.0
1227	1225	11/15/2002	00:00	900000	915500	899100	913800	33334000	921800.0
1228	1226	11/18/2002	00:00	921500	926100	903500	905000	25907100	918960.0
1229	1227	11/19/2002	00:00	900200	911000	897600	902300	30986600	911510.0
1230	1228	11/20/2002	00:00	899800	920700	897400	919400	34245800	912810.0
1231	1229	11/21/2002	00:00	926000	965800	924300	939000	54281600	935340.0
1232	1230	11/22/2002	00:00	934800	942700	930000	936200	39499700	950110.0
1233	1231	11/25/2002	00:00	934300	942600	927700	938000	32286500	953440.0
1234	1232	11/26/2002	00:00	930700	934500	916200	918500	39862600	929380.0
1235	1233	11/27/2002	00:00	925200	946500	915700	943500	33837800	932430.0
1236	1234	11/29/2002	00:00	948000	948000	937100	939800	20285500	939010.0
1237	1235	12/02/2002	00:00	954700	960500	932200	938900	42283000	942670.0
1238	1236	12/03/2002	00:00	932500	934000	923500	925500	31785300	936060.0
1239	1237	12/04/2002	00:00	918100	931400	914300	923700	63588800	918110.0
1240	1238	12/05/2002	00:00	927000	929500	911000	911600	34786300	906420.0
1241	1239	12/06/2002	00:00	901200	921700	899800	918100	47964000	906910.0
1242	1240	12/09/2002	00:00	910700	914600	896200	896900	33704600	896320.0
1243	1241	12/10/2002	00:00	900200	911000	897600	909200	31434700	898790.0
1244	1242	12/11/2002	00:00	904200	916200	901600	910400	35787600	905850.0
1245	1243	12/12/2002	00:00	912000	914900	902000	907500	33138900	906110.0
1246	1244	12/13/2002	00:00	899100	910000	893600	895000	34552900	902150.0
1247	1245	12/16/2002	00:00	898200	916800	896600	916800	34515200	907720.0
1248	1246	12/17/2002	00:00	913700	917400	907400	909300	31189300	909930.0
1249	1247	12/18/2002	00:00	903400	909000	846600	896400	33084000	902630.0
1250	1248	12/19/2002	00:00	893500	907000	886000	890800	37939400	893020.0
1251	1249	12/20/2002	00:00	892000	900200	891000	896900	27739500	884550.0
1252	1250	12/23/2002	00:00	895900	906000	893100	899300	20291700	892690.0
1253	1251	12/24/2002	00:00	896100	900000	892500	893300	11260600	896030.0
1254	1252	12/26/2002	00:00	897700	906100	888400	890300	16532700	892740.0
1255	1253	12/27/2002	00:00	889600	899800	875200	876800	21248800	876560.0
1256	1254	12/30/2002	00:00	878000	884700	872200	880900	27752900	872130.0
1257	1255	12/31/2002	00:00	879900	884300	870800	881800	29418400	874900.0
1258	1256	01/02/2003	00:00	888500	911900	885400	911300	40792000	902320.0
1259	1257	01/03/2003	00:00	909100	913900	896800	911300	29192500	922240.0
1260	1258	01/06/2003	00:00	912400	937000	910900	931300	37793700	942410.0
1261	1259	01/07/2003	00:00	929000	933700	922000	925600	37236200	944540.0
1262	1260	01/08/2003	00:00	922000	924000	910500	912000	36077300	923010.0
1263	1261	01/09/2003	00:00	918200	931800	910900	930000	31914000	927470.0
1264	1262	01/10/2003	00:00	919500	936400	918000	929700	39609900	926080.0
1265	1263	01/13/2003	00:00	935500	938600	924400	928800	29576600	932450.0
1266	1264	01/14/2003	00:00	926900	938300	922000	934400	21777100	940060.0
1267	1265	01/15/2003	00:00	935400	935700	915100	921200	32379000	924950.0
1268	1266	01/16/2003	00:00	925000	933300	914600	918300	40043700	917360.0
1269	1267	01/17/2003	00:00	909900	923000	901500	904800	34847000	902270.0
1270	1268	01/21/2003	00:00	908700	909200	878800	890300	37621400	882420.0
1271	1269	01/22/2003	00:00	887700	900000	880100	880400	40523500	870120.0
1272	1270	01/23/2003	00:00	887500	894300	879500	890600	42524800	872940.0
1273	1271	01/24/2003	00:00	885900	887600	861700	863300	61025800	861070.0
1274	1272	01/27/2003	00:00	857000	869400	845000	850300	57425600	845850.0
1275	1273	01/28/2003	00:00	856900	878500	846500	861200	44568500	845550.0
1276	1274	01/29/2003	00:00	854500	871800	847700	867800	48968100	852330.0
1277	1275	01/30/2003	00:00	867900	868800	846300	848000	46355700	854190.0
1278	1276	01/31/2003	00:00	841500	862200	841500	858400	50426300	858040.0
1279	1277	02/03/2003	00:00	861000	886900	858900	862700	37270000	857700.0
1280	1278	02/04/2003	00:00	853100	854400	843000	851400	39714400	852230.0
1281	1279	02/05/2003	00:00	857500	865400	844200	846400	51490200	850320.0
1282	1280	02/06/2003	00:00	843900	852200	836500	841700	52470600	837210.0
1283	1281	02/07/2003	00:00	849100	849900	829700	832900	40984200	826230.0
1284	1282	02/10/2003	00:00	834700	841300	826500	839400	43562000	831110.0
1285	1283	02/11/2003	00:00	843700	848800	828300	832100	45084300	829230.0
1286	1284	02/12/2003	00:00	831600	836200	822200	822200	35247100	821720.0
1287	1285	02/13/2003	00:00	821500	829500	810000	821000	47069400	817220.0
1288	1286	02/14/2003	00:00	823700	839100	818300	838800	57097600	827010.0
1289	1287	02/18/2003	00:00	845300	857700	844900	855500	36249100	852940.0
1290	1288	02/19/2003	00:00	853200	854700	839000	849300	29998000	863970.0
1291	1289	02/20/2003	00:00	852200	854200	805000	840900	27850500	856190.0
1292	1290	02/21/2003	00:00	843800	857400	834600	853400	63271800	851960.0
1293	1291	02/24/2003	00:00	849300	855100	835900	836300	29643900	836790.0
1294	1292	02/25/2003	00:00	829500	844900	822200	843200	53471300	839580.0
1295	1293	02/26/2003	00:00	840200	845300	830800	831900	37153800	832680.0
1296	1294	02/27/2003	00:00	837000	855000	829900	841700	48562900	832960.0
1297	1295	02/28/2003	00:00	844700	852300	834500	846200	41091800	845350.0
1298	1296	03/03/2003	00:00	852600	857800	837200	839300	41103000	842410.0
1299	1297	03/04/2003	00:00	839500	840100	826500	827300	29689500	833800.0
1300	1298	03/05/2003	00:00	826100	835400	823600	835000	41109200	828210.0
1301	1299	03/06/2003	00:00	828600	835200	824700	827000	40633100	822150.0
1302	1300	03/07/2003	00:00	816400	840700	814300	833700	61733800	829010.0
1303	1301	03/10/2003	00:00	826300	828600	811000	812300	38552200	817670.0
1304	1302	03/11/2003	00:00	814900	820800	805200	805500	47065100	800590.0
1305	1303	03/12/2003	00:00	804100	810100	793800	809700	65050000	798800.0
1306	1304	03/13/2003	00:00	821900	838300	815300	837800	68351300	821480.0
1307	1305	03/14/2003	00:00	841900	847700	833500	839000	62069400	846570.0
1308	1306	03/17/2003	00:00	834600	869500	832200	868300	79922400	878530.0
1309	1307	03/18/2003	00:00	871500	873200	861000	871900	48600400	891810.0
1310	1308	03/19/2003	00:00	873100	881600	866800	879900	46060100	894510.0
1311	1309	03/20/2003	00:00	873200	885900	863500	881300	66050700	896940.0
1312	1310	03/21/2003	00:00	887900	898800	877900	897400	65617700	900040.0
1313	1311	03/24/2003	00:00	879900	881400	855800	865800	66185400	880850.0
1314	1312	03/25/2003	00:00	867400	886700	855900	876700	59039700	873650.0
1315	1313	03/26/2003	00:00	875600	878500	862300	872000	44220500	866850.0
1316	1314	03/27/2003	00:00	864300	885000	859900	871000	51967900	862600.0
1317	1315	03/28/2003	00:00	864700	872800	862500	865900	31216600	868630.0
1318	1316	03/31/2003	00:00	853500	869600	844000	849800	55166100	849110.0
1319	1317	04/01/2003	00:00	852600	868500	849100	860700	52487500	850740.0
1320	1318	04/02/2003	00:00	875600	887700	870500	883900	45771800	872440.0
1321	1319	04/03/2003	00:00	888400	889900	878000	878800	46588000	885790.0
1322	1320	04/04/2003	00:00	884300	885900	875700	881200	34027100	895150.0
1323	1321	04/07/2003	00:00	903400	909200	881900	882000	65803200	889290.0
1324	1322	04/08/2003	00:00	883000	888900	862000	881100	37497500	880680.0
1325	1323	04/09/2003	00:00	883600	898100	867700	868600	54266200	872190.0
1326	1324	04/10/2003	00:00	870700	889000	857100	874500	36457100	869440.0
1327	1325	04/11/2003	00:00	881900	887100	868600	871700	44797600	867420.0
1328	1326	04/14/2003	00:00	874700	888700	864600	888500	33088500	882250.0
1329	1327	04/15/2003	00:00	888600	894700	883900	894200	41537300	899060.0
1330	1328	04/16/2003	00:00	899100	900700	880300	882300	49914000	893670.0
1331	1329	04/17/2003	00:00	883500	897200	872900	896600	35530800	899740.0
1332	1330	04/21/2003	00:00	898600	901600	890600	895000	30947000	895940.0
1333	1331	04/22/2003	00:00	891000	915600	888900	915100	55045400	912990.0
1334	1332	04/23/2003	00:00	916000	931100	912400	922000	42098700	931570.0
1335	1333	04/24/2003	00:00	915300	920800	901800	914200	48770700	927240.0
1336	1334	04/25/2003	00:00	913000	914700	900200	901500	42082300	913190.0
1337	1335	04/28/2003	00:00	904400	921900	901700	918700	44105500	910310.0
1338	1336	04/29/2003	00:00	921400	936600	914000	921500	47893600	916630.0
1339	1337	04/30/2003	00:00	919300	925700	913200	918500	43007600	923460.0
1340	1338	05/01/2003	00:00	919200	927300	905000	919200	47446800	926440.0
1341	1339	05/02/2003	00:00	915600	934700	909000	933000	46777300	930070.0
1342	1340	05/05/2003	00:00	934700	939700	920500	929500	34390100	933490.0
1343	1341	05/06/2003	00:00	931000	944200	920500	937900	42445700	942350.0
1344	1342	05/07/2003	00:00	934200	941400	924000	933300	39303700	940510.0
1345	1343	05/08/2003	00:00	925200	933800	922100	923400	39041600	926800.0
1346	1344	05/09/2003	00:00	928300	938000	922000	937200	32040000	932530.0
1347	1345	05/12/2003	00:00	935000	963000	922400	949000	33488000	943990.0
1348	1346	05/13/2003	00:00	945300	959700	916000	946400	36510100	953400.0
1349	1347	05/14/2003	00:00	951000	952400	922400	943600	31475800	954800.0
1350	1348	05/15/2003	00:00	948900	953300	942500	951300	43037600	952340.0
1351	1349	05/16/2003	00:00	948900	954500	940500	948600	35295200	949010.0
1352	1350	05/19/2003	00:00	942000	949200	920800	925100	43984300	931720.0
1353	1351	05/20/2003	00:00	928200	942100	916000	924500	52587100	919300.0
1354	1352	05/21/2003	00:00	921100	929200	919100	927800	43595100	914130.0
1355	1353	05/22/2003	00:00	929500	940500	921400	936800	37055000	926290.0
1356	1354	05/23/2003	00:00	935300	953600	928600	937200	25718600	941230.0
1357	1355	05/27/2003	00:00	933000	958400	931800	956200	40479600	958340.0
1358	1356	05/28/2003	00:00	958500	977300	949800	958300	35069300	967380.0
1359	1357	05/29/2003	00:00	958800	968200	923200	953700	49556400	964910.0
1360	1358	05/30/2003	00:00	959000	970900	951700	969300	46174600	973450.0
1361	1359	06/02/2003	00:00	975300	988400	960800	971700	47403200	974440.0
1362	1360	06/03/2003	00:00	971500	979000	968500	977100	31344400	982700.0
1363	1361	06/04/2003	00:00	976600	993500	947200	991400	46824600	997600.0
1364	1362	06/05/2003	00:00	985800	995900	981400	995600	42870100	1002710.0
1365	1363	06/06/2003	00:00	1004400	1014000	991300	992200	55486600	1003450.0
1366	1364	06/09/2003	00:00	987800	999200	977700	981100	36095100	990120.0
1367	1365	06/10/2003	00:00	984600	998300	977200	990400	27750200	985190.0
1368	1366	06/11/2003	00:00	991600	1011900	982800	1003300	35323300	996600.0
1369	1367	06/12/2003	00:00	1007500	1014000	996200	1005200	34887000	1008900.0
1370	1368	06/13/2003	00:00	1006000	1007500	989500	994400	43904700	1007300.0
1371	1369	06/16/2003	00:00	999600	1016600	998000	1016600	34397800	1015030.0
1372	1370	06/17/2003	00:00	1020500	1021800	1007300	1016800	34970300	1018780.0
1373	1371	06/18/2003	00:00	1012900	1021400	1010000	1015400	33837000	1022520.0
1374	1372	06/19/2003	00:00	1016400	1017300	998400	1000200	41701500	1011800.0
1375	1373	06/20/2003	00:00	1003900	1005000	995000	997500	36384800	992860.0
1376	1374	06/23/2003	00:00	994500	996600	979200	983600	33254600	977410.0
1377	1375	06/24/2003	00:00	982200	990900	980200	986500	35363600	974320.0
1378	1376	06/25/2003	00:00	985300	995900	976700	978000	43741400	972540.0
1379	1377	06/26/2003	00:00	977800	990000	969600	988900	30562500	980060.0
1380	1378	06/27/2003	00:00	987500	991900	976600	978600	49177600	980840.0
1381	1379	06/30/2003	00:00	982200	989300	967200	976900	29156600	976200.0
1382	1380	07/01/2003	00:00	972500	988500	964300	985600	48168800	982560.0
1383	1381	07/02/2003	00:00	987700	996800	985700	996300	32277800	991800.0
1384	1382	07/03/2003	00:00	990700	998500	979000	988000	31558400	996540.0
1385	1383	07/07/2003	00:00	996500	1009000	996100	1007500	26522100	1009940.0
1386	1384	07/08/2003	00:00	1005000	1012900	1001700	1010200	26654100	1015640.0
1387	1385	07/09/2003	00:00	1009200	1014000	1000300	1005500	32218300	1013680.0
1388	1386	07/10/2003	00:00	998400	1007700	986300	992100	49644400	1002520.0
1389	1387	07/11/2003	00:00	993900	1004500	993900	1001400	32413800	994250.0
1390	1388	07/14/2003	00:00	1012000	1019000	996100	1007200	40162200	1000250.0
1391	1389	07/15/2003	00:00	1013800	1019100	999500	1003800	38640700	1005510.0
1392	1390	07/16/2003	00:00	1008100	1008700	977600	997600	36831600	1004440.0
1393	1391	07/17/2003	00:00	991500	999800	981600	985100	46981700	986360.0
1394	1392	07/18/2003	00:00	990200	999800	984600	995800	33310400	985450.0
1395	1393	07/21/2003	00:00	994500	994900	978500	982400	32513000	979560.0
1396	1394	07/22/2003	00:00	986900	999100	979100	991200	47511800	985770.0
1397	1395	07/23/2003	00:00	992100	998300	982800	992300	36864600	992300.0
1398	1396	07/24/2003	00:00	999900	1003400	983700	985000	37033900	985830.0
1399	1397	07/25/2003	00:00	986600	1002900	980400	1002300	39276800	1000720.0
1400	1398	07/28/2003	00:00	1003700	1009800	996700	1000400	33516100	1002760.0
1401	1399	07/29/2003	00:00	1001400	1003000	986800	993200	52108100	999800.0
1402	1400	07/30/2003	00:00	996000	997900	989300	991100	27288900	995330.0
1403	1401	07/31/2003	00:00	999800	1009400	989000	994100	51122000	988510.0
1404	1402	08/01/2003	00:00	991900	996800	982400	983800	47944800	982830.0
1405	1403	08/04/2003	00:00	983100	997100	970000	987200	54147600	984090.0
1406	1404	08/05/2003	00:00	984100	988500	968400	968500	51537800	969310.0
1407	1405	08/06/2003	00:00	967100	980600	964200	971000	48456400	962470.0
1408	1406	08/07/2003	00:00	971700	979800	966700	978800	40462700	970000.0
1409	1407	08/08/2003	00:00	983200	985500	977600	982200	25756900	977630.0
1410	1408	08/11/2003	00:00	982600	996900	978400	985100	36860500	990440.0
1411	1409	08/12/2003	00:00	987100	995600	984200	995400	29867800	999030.0
1412	1410	08/13/2003	00:00	998200	998500	985300	988900	34206500	996100.0
1413	1411	08/14/2003	00:00	991000	997500	985100	995400	30134100	998460.0
1414	1412	08/15/2003	00:00	993600	997900	991200	995400	11731800	998220.0
1415	1413	08/18/2003	00:00	999300	1007800	997400	1005000	21228600	1003730.0
1416	1414	08/19/2003	00:00	1006900	1009400	996000	1008200	36117200	1013040.0
1417	1415	08/20/2003	00:00	1002900	1008900	1001600	1005000	19140800	1011400.0
1418	1416	08/21/2003	00:00	1010500	1044500	1002000	1009100	44924100	1012760.0
1419	1417	08/22/2003	00:00	1017500	1020000	997400	997700	49593900	1000890.0
1420	1418	08/25/2003	00:00	997300	1016300	992800	998200	22212200	995450.0
1421	1419	08/26/2003	00:00	995000	1004600	988300	1001800	43123200	997170.0
1422	1420	08/27/2003	00:00	1000500	1003600	995700	1002400	17611500	999050.0
1423	1421	08/28/2003	00:00	1004000	1010000	996600	1008500	25828500	1009460.0
1424	1422	08/29/2003	00:00	1006100	1014600	1000000	1014000	23586600	1016470.0
1425	1423	09/02/2003	00:00	1016400	1028800	1002800	1027700	46298000	1029900.0
1426	1424	09/03/2003	00:00	1030300	1037000	1012500	1031900	40191200	1040360.0
1427	1425	09/04/2003	00:00	1031000	1035500	1004300	1034300	26062300	1044130.0
1428	1426	09/05/2003	00:00	1029400	1205200	1015300	1026700	29648500	1036520.0
1429	1427	09/08/2003	00:00	1030400	1038800	1027300	1038000	32461700	1036340.0
1430	1428	09/09/2003	00:00	1033700	1034600	1026800	1029300	34210600	1031590.0
1431	1429	09/10/2003	00:00	1025400	1036000	1015500	1016900	42588100	1019380.0
1432	1430	09/11/2003	00:00	1021000	1028500	1014200	1022500	34663300	1017830.0
1433	1431	09/12/2003	00:00	1019100	1026400	1004600	1025200	40924400	1016660.0
1434	1432	09/15/2003	00:00	1025200	1026300	1010800	1021200	20062100	1020650.0
1435	1433	09/16/2003	00:00	1022300	1036400	1021700	1035500	35237000	1035030.0
1436	1434	09/17/2003	00:00	1034800	1037900	1025800	1032200	30704300	1036230.0
1437	1435	09/18/2003	00:00	1034000	1055000	1031700	1045900	29197800	1047720.0
1438	1436	09/19/2003	00:00	1042700	1046000	1034000	1038600	24909700	1048240.0
1439	1437	09/22/2003	00:00	1028500	1038700	1002900	1024900	33784400	1030980.0
1440	1438	09/23/2003	00:00	1025900	1032900	1023600	1030900	29146200	1027420.0
1441	1439	09/24/2003	00:00	1031200	1032200	1010700	1012000	39700500	1007810.0
1442	1440	09/25/2003	00:00	1014100	1018800	1002700	1005900	47503000	998970.0
1443	1441	09/26/2003	00:00	1004400	1006600	998400	1000200	39894100	992460.0
1444	1442	09/29/2003	00:00	1003000	1009900	987500	1008700	34534700	994680.0
1445	1443	09/30/2003	00:00	1005300	1007600	959100	998600	66541600	997880.0
1446	1444	10/01/2003	00:00	1002400	1021200	1000100	1020000	61422900	1014660.0
1447	1445	10/02/2003	00:00	1019300	1028500	1016300	1023200	42650800	1027330.0
1448	1446	10/03/2003	00:00	1036700	1042800	1023200	1032600	44559600	1038340.0
1449	1447	10/06/2003	00:00	1034800	1039900	1032000	1037200	21426800	1049260.0
1450	1448	10/07/2003	00:00	1032600	1042600	1029100	1041900	39712400	1048320.0
1451	1449	10/08/2003	00:00	1043300	1043900	1026000	1037100	37406500	1045530.0
1452	1450	10/09/2003	00:00	1048800	1052200	1036500	1041700	43192200	1043530.0
1453	1451	10/10/2003	00:00	1042700	1044800	1039100	1042000	20895700	1042800.0
1454	1452	10/13/2003	00:00	1047200	1052900	1017000	1048600	22789900	1047750.0
1455	1453	10/14/2003	00:00	1048000	1053600	1036700	1052900	34600000	1056010.0
1456	1454	10/15/2003	00:00	1058600	1058900	1046400	1050200	36984200	1055450.0
1457	1455	10/16/2003	00:00	1046800	1059800	1046500	1053300	31219000	1056660.0
1458	1456	10/17/2003	00:00	1054700	1059100	1039800	1042300	32168100	1045800.0
1459	1457	10/20/2003	00:00	1044500	1048300	1039400	1047800	25177800	1043870.0
1460	1458	10/21/2003	00:00	1048700	1052800	1043200	1049600	24689900	1046630.0
1461	1459	10/22/2003	00:00	1040300	1045400	1027000	1034000	31485700	1036010.0
1462	1460	10/23/2003	00:00	1028900	1039500	1026800	1037400	43512900	1035140.0
1463	1461	10/24/2003	00:00	1028300	1037600	1021800	1032800	50146300	1027660.0
1464	1462	10/27/2003	00:00	1037400	1044400	1032700	1034400	30493800	1028160.0
1465	1463	10/28/2003	00:00	1039800	1050700	1038200	1050200	32172100	1046580.0
1466	1464	10/29/2003	00:00	1047700	1060800	1037300	1052500	30289100	1055740.0
1467	1465	10/30/2003	00:00	1057900	1059700	1042400	1050900	36716900	1060450.0
1468	1466	10/31/2003	00:00	1054000	1057400	1052200	1054200	22457300	1060530.0
1469	1467	11/03/2003	00:00	1057500	1066100	1042000	1063200	36184684	1062510.0
1470	1468	11/04/2003	00:00	1059800	1062700	1038400	1057800	30356338	1062590.0
1471	1469	11/05/2003	00:00	1055200	1059700	1049000	1056300	34379600	1060800.0
1472	1470	11/06/2003	00:00	1056400	1064000	1051000	1062600	26891500	1061790.0
1473	1471	11/07/2003	00:00	1066400	1067200	1056500	1058100	30466600	1057980.0
1474	1472	11/10/2003	00:00	1057300	1067500	1050100	1051800	24000800	1054260.0
1475	1473	11/11/2003	00:00	1050800	1053400	1048000	1050800	25833400	1049380.0
1476	1474	11/12/2003	00:00	1052100	1064700	1051600	1063800	26023500	1055950.0
1477	1475	11/13/2003	00:00	1060100	1065400	1057800	1063500	26263200	1064440.0
1478	1476	11/14/2003	00:00	1064000	1069500	1025600	1055400	47567700	1063030.0
1479	1477	11/17/2003	00:00	1049100	1055100	1040400	1048600	43458300	1052580.0
1480	1478	11/18/2003	00:00	1052400	1054600	1039000	1039100	34193000	1034790.0
1481	1479	11/19/2003	00:00	1040300	1055300	1039200	1047800	27333500	1036570.0
1482	1480	11/20/2003	00:00	1040000	1056300	1038000	1039000	48251500	1035900.0
1483	1481	11/21/2003	00:00	1042400	1049100	1026500	1040400	28252200	1038030.0
1484	1482	11/24/2003	00:00	1046800	1057700	1046800	1057200	26789400	1053340.0
1485	1483	11/25/2003	00:00	1057300	1064200	1040600	1060100	37048100	1061740.0
1486	1484	11/26/2003	00:00	1064200	1064500	1044000	1064000	43671100	1073050.0
1487	1485	11/28/2003	00:00	1062800	1066600	1062000	1065400	10401800	1074460.0
1488	1486	12/01/2003	00:00	1068500	1076800	1003500	1075700	34785800	1077170.0
1489	1487	12/02/2003	00:00	1073800	1077700	1070700	1072700	31161900	1078650.0
1490	1488	12/03/2003	00:00	1076500	1080800	1070800	1071100	38845700	1076230.0
1491	1489	12/04/2003	00:00	1071700	1077200	1069400	1076800	34806300	1077800.0
1492	1490	12/05/2003	00:00	1071500	1078000	1000600	1068100	28144500	1069550.0
1493	1491	12/08/2003	00:00	1067400	1076400	1066800	1075200	25534900	1073380.0
1494	1492	12/09/2003	00:00	1079000	1079300	1055200	1066200	41477400	1068060.0
1495	1493	12/10/2003	00:00	1067700	1069800	1007000	1065400	30425000	1062930.0
1496	1494	12/11/2003	00:00	1067000	1081000	1066700	1078400	41272400	1073900.0
1497	1495	12/12/2003	00:00	1079700	1087000	1066500	1081300	32363800	1080620.0
1498	1496	12/15/2003	00:00	1091700	1094500	1074800	1075200	37584800	1083470.0
1499	1497	12/16/2003	00:00	1076800	1085000	1002400	1081700	31281800	1085220.0
1500	1498	12/17/2003	00:00	1080600	1083800	1078000	1083400	22379200	1083120.0
1501	1499	12/18/2003	00:00	1085500	1097200	1083900	1096000	27293400	1094800.0
1502	1500	12/19/2003	00:00	1093000	1097000	1085800	1090400	38548300	1098750.0
1503	1501	12/22/2003	00:00	1087900	1094700	1086500	1094600	26487100	1099060.0
1504	1502	12/23/2003	00:00	1094800	1099500	1084200	1097900	23343300	1100740.0
1505	1503	12/24/2003	00:00	1095200	1098800	1094300	1095800	8102900	1097070.0
1506	1504	12/26/2003	00:00	1097100	1100800	1096300	1096700	8278000	1099220.0
1507	1505	12/29/2003	00:00	1101000	1111700	1090000	1111500	18474600	1109080.0
1508	1506	12/30/2003	00:00	1110900	1112700	1101500	1111700	17554100	1115710.0
1509	1507	12/31/2003	00:00	1112300	1115200	1108400	1111500	28056500	1119360.0
1510	1508	01/02/2004	00:00	1117400	1199100	1107300	1110000	35070700	1116260.0
1511	1509	01/05/2004	00:00	1116900	1124500	1111700	1123700	25956100	1120490.0
1512	1510	01/06/2004	00:00	1121800	1127300	1112300	1126300	18416900	1129060.0
1513	1511	01/07/2004	00:00	1123900	1129200	1118900	1129000	27474700	1135490.0
1514	1512	01/08/2004	00:00	1132600	1134100	1121900	1133200	33802100	1139950.0
1515	1513	01/09/2004	00:00	1128200	1139800	1121900	1125100	40552100	1130370.0
1516	1514	01/12/2004	00:00	1125500	1131200	1123600	1131100	28825100	1130650.0
1517	1515	01/13/2004	00:00	1130900	1132300	1111300	1124700	44553600	1125410.0
1518	1516	01/14/2004	00:00	1127600	1134200	1126700	1133100	25360700	1129260.0
1519	1517	01/15/2004	00:00	1135700	1140600	1125800	1135300	38120800	1136580.0
1520	1518	01/16/2004	00:00	1140400	1143100	1130800	1142500	29709700	1143360.0
1521	1519	01/20/2004	00:00	1145300	1146500	1138200	1142100	27297000	1148800.0
1522	1520	01/21/2004	00:00	1141300	1153000	1137200	1150600	30519200	1153260.0
1523	1521	01/22/2004	00:00	1151400	1153800	1145800	1147300	27978800	1153190.0
1524	1522	01/23/2004	00:00	1150000	1153700	1139500	1143600	29245600	1147440.0
1525	1523	01/26/2004	00:00	1143900	1159100	1143900	1158000	28336100	1155760.0
1526	1524	01/27/2004	00:00	1157500	1165000	1147000	1147000	32571800	1150350.0
1527	1525	01/28/2004	00:00	1149800	1153700	1129400	1132300	48424700	1137660.0
1528	1526	01/29/2004	00:00	1135600	1138500	1125600	1137500	55569800	1132310.0
1529	1527	01/30/2004	00:00	1135200	1152900	1130900	1134400	27744000	1124830.0
1530	1528	02/02/2004	00:00	1137000	1163600	1131200	1138300	37615300	1133310.0
1531	1529	02/03/2004	00:00	1137400	1149700	1134400	1139500	22680000	1140960.0
1532	1530	02/04/2004	00:00	1131900	1139400	1127900	1130300	37534600	1133210.0
1533	1531	02/05/2004	00:00	1131700	1135400	1127800	1132600	34498800	1131540.0
1534	1532	02/06/2004	00:00	1134200	1146900	1132000	1146600	34866300	1140370.0
1535	1533	02/09/2004	00:00	1146700	1148700	1142900	1143400	22947000	1145710.0
1536	1534	02/10/2004	00:00	1142800	1151400	1142600	1149000	26564200	1154840.0
1537	1535	02/11/2004	00:00	1148500	1163900	1050100	1161900	41979200	1165000.0
1538	1536	02/12/2004	00:00	1159700	1167400	1146400	1156700	25685800	1163130.0
1539	1537	02/13/2004	00:00	1158200	1162000	1147500	1151200	42820400	1159430.0
1540	1538	02/17/2004	00:00	1158500	1164300	1157700	1161400	23040800	1160270.0
1541	1539	02/18/2004	00:00	1162000	1166000	1153500	1156600	26629100	1155790.0
1542	1540	02/19/2004	00:00	1163300	1163900	1150000	1152200	45058400	1154540.0
1543	1541	02/20/2004	00:00	1154500	1155600	1143200	1150000	45242500	1150800.0
1544	1542	02/23/2004	00:00	1152200	1156100	1141700	1145500	36514400	1141620.0
1545	1543	02/24/2004	00:00	1142700	1149900	1130300	1144500	44472000	1140490.0
1546	1544	02/25/2004	00:00	1144600	1150600	1143200	1149100	28553900	1144750.0
1547	1545	02/26/2004	00:00	1146100	1152900	1143400	1150400	27040800	1149220.0
1548	1546	02/27/2004	00:00	1151900	1160800	1145500	1150800	36024700	1153010.0
1549	1547	03/01/2004	00:00	1154300	1163400	1144400	1160700	32675900	1161330.0
1550	1548	03/02/2004	00:00	1159400	1169700	1151900	1154900	38210300	1159750.0
1551	1549	03/03/2004	00:00	1152500	1164000	1142500	1157000	30759200	1159950.0
1552	1550	03/04/2004	00:00	1157200	1161000	1150400	1160500	19519800	1161490.0
1553	1551	03/05/2004	00:00	1154200	1169500	1150800	1162900	54667200	1162200.0
1554	1552	03/08/2004	00:00	1163400	1166200	1152200	1152700	35524500	1158050.0
1555	1553	03/09/2004	00:00	1151000	1166500	1049700	1146600	37870300	1147360.0
1556	1554	03/10/2004	00:00	1147200	1156200	1114500	1129800	63572300	1127190.0
1557	1555	03/11/2004	00:00	1123900	1156500	1111500	1113500	82967500	1104590.0
1558	1556	03/12/2004	00:00	1117300	1127000	1115800	1126900	50845500	1108490.0
1559	1557	03/15/2004	00:00	1122600	1126900	1109000	1110300	59041900	1102770.0
1560	1558	03/16/2004	00:00	1117800	1149300	1108400	1117300	56252100	1111100.0
1561	1559	03/17/2004	00:00	1122000	1132600	1115600	1130000	37263700	1126620.0
1562	1560	03/18/2004	00:00	1126700	1139400	1119300	1129100	57846900	1129950.0
1563	1561	03/19/2004	00:00	1124100	1133300	1107000	1112900	42347600	1125020.0
1564	1562	03/22/2004	00:00	1105400	1105700	1053500	1097400	59212700	1100270.0
1565	1563	03/23/2004	00:00	1102500	1109300	1093600	1096500	50925500	1083570.0
1566	1564	03/24/2004	00:00	1096200	1104700	1088500	1094100	51507700	1080080.0
1567	1565	03/25/2004	00:00	1100800	1113000	1097900	1111100	45819300	1100330.0
1568	1566	03/26/2004	00:00	1109600	1117900	1108000	1111700	34724000	1115120.0
1569	1567	03/29/2004	00:00	1116300	1145000	1115800	1124900	42364300	1129980.0
1570	1568	03/30/2004	00:00	1123000	1130700	1122200	1129700	36690700	1139800.0
1571	1569	03/31/2004	00:00	1129900	1134000	1116000	1128800	44063000	1137260.0
1572	1570	04/01/2004	00:00	1130700	1181800	1130500	1134900	43460700	1141090.0
1573	1571	04/02/2004	00:00	1148100	1155500	1120100	1144400	49027100	1145800.0
1574	1572	04/05/2004	00:00	1144600	1157900	1144400	1153300	28795500	1157060.0
1575	1573	04/06/2004	00:00	1148300	1151800	1141000	1150800	25102800	1161160.0
1576	1574	04/07/2004	00:00	1149400	1149800	1141100	1144900	43731300	1153580.0
1577	1575	04/08/2004	00:00	1154100	1154100	1137400	1142300	45988200	1143360.0
1578	1576	04/12/2004	00:00	1145800	1150800	1145000	1148800	22187200	1142770.0
1579	1577	04/13/2004	00:00	1152600	1153000	1130700	1133100	51934900	1134530.0
1580	1578	04/14/2004	00:00	1126100	1143200	1125500	1131900	65752200	1129640.0
1581	1579	04/15/2004	00:00	1134500	1137800	1120300	1131700	59058100	1126130.0
1582	1580	04/16/2004	00:00	1134300	1140500	1129800	1137200	42013900	1129160.0
1583	1581	04/19/2004	00:00	1135500	1166300	1132700	1138900	27015500	1139630.0
1584	1582	04/20/2004	00:00	1141100	1143200	1121100	1121400	46026100	1128080.0
1585	1583	04/21/2004	00:00	1122000	1129500	1118700	1128100	50401500	1124560.0
1586	1584	04/22/2004	00:00	1124800	1146700	1122400	1144400	58743900	1135080.0
1587	1585	04/23/2004	00:00	1144200	1146100	1133400	1144400	28136900	1145640.0
1588	1586	04/26/2004	00:00	1145000	1149400	1136000	1139100	30358300	1150990.0
1589	1587	04/27/2004	00:00	1142300	1151200	1125200	1142200	42595100	1146510.0
1590	1588	04/28/2004	00:00	1138800	1143300	1125000	1125800	48133100	1127360.0
1591	1589	04/29/2004	00:00	1127200	1135000	1111600	1118400	64784500	1114390.0
1592	1590	04/30/2004	00:00	1121700	1123800	1111000	1111300	43933900	1103540.0
1593	1591	05/03/2004	00:00	1113900	1147000	1111400	1121400	32438000	1106990.0
1594	1592	05/04/2004	00:00	1122500	1132600	1116600	1123600	49564600	1119680.0
1595	1593	05/05/2004	00:00	1124200	1129600	1121600	1125800	31951000	1128230.0
1596	1594	05/06/2004	00:00	1120200	1129900	1110000	1118500	55153900	1125760.0
1597	1595	05/07/2004	00:00	1112200	1125000	1017700	1103000	56597900	1105890.0
1598	1596	05/10/2004	00:00	1094400	1103000	1083600	1091300	71688500	1086220.0
1599	1597	05/11/2004	00:00	1094600	1100500	1091700	1100100	45139000	1084160.0
1600	1598	05/12/2004	00:00	1095900	1103000	1080600	1103000	88509300	1093010.0
1601	1599	05/13/2004	00:00	1097600	1110800	1094400	1101500	55237300	1102390.0
1602	1600	05/14/2004	00:00	1099600	1115400	1092700	1100200	50676700	1104980.0
1603	1601	05/17/2004	00:00	1088900	1098900	1062900	1088500	50323900	1090860.0
1604	1602	05/18/2004	00:00	1095100	1099400	1093300	1097000	27587700	1090540.0
1605	1603	05/19/2004	00:00	1105000	1111800	1093000	1094100	52483500	1090860.0
1606	1604	05/20/2004	00:00	1094500	1098700	1090400	1095200	36316800	1093680.0
1607	1605	05/21/2004	00:00	1099700	1105500	1003200	1099300	45668000	1100760.0
1608	1606	05/24/2004	00:00	1105200	1109700	1089800	1100900	38977400	1101200.0
1609	1607	05/25/2004	00:00	1099200	1119800	1096000	1119200	47273500	1118510.0
1610	1608	05/26/2004	00:00	1116600	1130000	1109000	1120900	35125400	1128490.0
1611	1609	05/27/2004	00:00	1125300	1130300	1120600	1127200	42981900	1136240.0
1612	1610	05/28/2004	00:00	1127400	1129000	1120800	1127100	21270500	1137180.0
1613	1611	06/01/2004	00:00	1125000	1136300	1118700	1126800	38048600	1130660.0
1614	1612	06/02/2004	00:00	1130300	1137300	1124600	1131200	35038800	1132700.0
1615	1613	06/03/2004	00:00	1127900	1131900	1120400	1122500	32395900	1125370.0
1616	1614	06/04/2004	00:00	1130000	1135800	1126700	1129000	30328600	1127170.0
1617	1615	06/07/2004	00:00	1134800	1147000	1134200	1146500	29638400	1142360.0
1618	1616	06/08/2004	00:00	1143700	1149200	1141700	1148500	30447200	1153120.0
1619	1617	06/09/2004	00:00	1145200	1148600	1129800	1137700	33968300	1151810.0
1620	1618	06/10/2004	00:00	1140400	1143200	1139300	1143000	19793700	1146700.0
1621	1619	06/14/2004	00:00	1138400	1138500	1112300	1131900	30710200	1131110.0
1622	1620	06/15/2004	00:00	1139600	1144500	1135100	1139500	35119400	1132980.0
1623	1621	06/16/2004	00:00	1140200	1142000	1137000	1139900	24930800	1138670.0
1624	1622	06/17/2004	00:00	1138500	1140700	1133300	1138600	26144700	1138340.0
1625	1623	06/18/2004	00:00	1132700	1142200	1131800	1137100	30286600	1140250.0
1626	1624	06/21/2004	00:00	1137800	1141400	1131800	1133100	21889000	1132960.0
1627	1625	06/22/2004	00:00	1131300	1138200	1126700	1137900	35492200	1134470.0
1628	1626	06/23/2004	00:00	1136100	1148400	1134200	1147000	33526700	1144020.0
1629	1627	06/24/2004	00:00	1145600	1149300	1142600	1144400	33590600	1148450.0
1630	1628	06/25/2004	00:00	1144100	1149400	1139500	1141300	28221300	1147610.0
1631	1629	06/28/2004	00:00	1145200	1146100	1134300	1136800	38803300	1139110.0
1632	1630	06/29/2004	00:00	1135300	1141700	1134200	1139900	25858700	1135340.0
1633	1631	06/30/2004	00:00	1140700	1147900	1136500	1144500	45402600	1141020.0
1634	1632	07/01/2004	00:00	1142900	1144100	1125800	1132000	54746200	1135630.0
1635	1633	07/02/2004	00:00	1131300	1142000	1126000	1128000	32907500	1128590.0
1636	1634	07/06/2004	00:00	1123700	1177400	1116300	1119600	37407000	1115670.0
1637	1635	07/07/2004	00:00	1118100	1125700	1117500	1121400	26849200	1111520.0
1638	1636	07/08/2004	00:00	1118100	1144500	1112000	1112200	42989300	1108780.0
1639	1637	07/09/2004	00:00	1117000	1119400	1113800	1116400	28340700	1110340.0
1640	1638	07/12/2004	00:00	1115100	1120400	1110000	1117800	35749900	1114900.0
1641	1639	07/13/2004	00:00	1119000	1120200	1116300	1118900	24206700	1117520.0
1642	1640	07/14/2004	00:00	1112600	1144100	1111200	1114900	51054000	1118410.0
1643	1641	07/15/2004	00:00	1117400	1119100	1110100	1110400	33439800	1111210.0
1644	1642	07/16/2004	00:00	1115700	1119400	1104400	1105300	35916600	1103410.0
1645	1643	07/19/2004	00:00	1107500	1116400	1099900	1104500	38330500	1099280.0
1646	1644	07/20/2004	00:00	1105300	1113100	1102500	1112500	43557500	1106310.0
1647	1645	07/21/2004	00:00	1118100	1120600	1097600	1097900	50225500	1100780.0
1648	1646	07/22/2004	00:00	1094000	1103900	1087700	1100100	68211300	1098960.0
1649	1647	07/23/2004	00:00	1096300	1100800	1086900	1089200	47526400	1087940.0
1650	1648	07/26/2004	00:00	1091900	1099500	1082100	1088500	47699800	1080630.0
1651	1649	07/27/2004	00:00	1090500	1101100	1089700	1098800	49254500	1091960.0
1652	1650	07/28/2004	00:00	1095500	1103700	1077200	1100300	64194000	1098380.0
1653	1651	07/29/2004	00:00	1105400	1116300	1100000	1105500	49656000	1109780.0
1654	1652	07/30/2004	00:00	1103200	1108500	1005100	1106700	39101900	1112890.0
1655	1653	08/02/2004	00:00	1102000	1136100	1018100	1111000	36502400	1113700.0
1656	1654	08/03/2004	00:00	1109300	1118500	1100000	1103800	37293400	1109210.0
1657	1655	08/04/2004	00:00	1098900	1107500	1004500	1102800	39996100	1103470.0
1658	1656	08/05/2004	00:00	1102700	1109200	1083700	1085200	48165600	1086540.0
1659	1657	08/06/2004	00:00	1076300	1104400	1066200	1068300	69832900	1063020.0
1660	1658	08/09/2004	00:00	1070200	1102700	1068500	1070100	35622900	1055470.0
1661	1659	08/10/2004	00:00	1073100	1180000	1047700	1083600	50445900	1065950.0
1662	1660	08/11/2004	00:00	1076900	1083300	1047900	1080900	52934600	1079630.0
1663	1661	08/12/2004	00:00	1076800	1079500	1067700	1068500	46393500	1077640.0
1664	1662	08/13/2004	00:00	1071000	1073500	1065900	1070700	39483400	1070590.0
1665	1663	08/16/2004	00:00	1071400	1095300	1070300	1085300	42741600	1075760.0
1666	1664	08/17/2004	00:00	1087500	1092800	1085300	1087100	38877500	1087260.0
1667	1665	08/18/2004	00:00	1085200	1101300	1080800	1100800	39425800	1106780.0
1668	1666	08/19/2004	00:00	1098100	1100200	1083400	1096100	35353700	1107890.0
1669	1667	08/20/2004	00:00	1096200	1106300	1004200	1104400	44928200	1108900.0
1670	1668	08/23/2004	00:00	1105500	1107700	1014600	1102200	32167300	1108260.0
1671	1669	08/24/2004	00:00	1106400	1107300	1098500	1101900	28175700	1103570.0
1672	1670	08/25/2004	00:00	1103300	1112700	1099000	1111200	32871800	1111470.0
1673	1671	08/26/2004	00:00	1109600	1113100	1103900	1111600	25411100	1113280.0
1674	1672	08/27/2004	00:00	1112000	1116300	1103400	1114600	23741200	1118650.0
1675	1673	08/30/2004	00:00	1112300	1113400	1105100	1105800	24429400	1112380.0
1676	1674	08/31/2004	00:00	1106600	1110800	1101000	1110700	39554400	1108740.0
1677	1675	09/01/2004	00:00	1109500	1116400	1104800	1113100	48592800	1110890.0
1678	1676	09/02/2004	00:00	1112400	1126600	1112400	1125500	38976400	1122670.0
1679	1677	09/03/2004	00:00	1123000	1128200	1113000	1120900	27059500	1128700.0
1680	1678	09/07/2004	00:00	1125700	1131300	1120300	1128100	35207800	1132440.0
1681	1679	09/08/2004	00:00	1126200	1139300	1116200	1123500	31513900	1129240.0
1682	1680	09/09/2004	00:00	1125700	1128800	1120300	1125000	32230700	1125080.0
1683	1681	09/10/2004	00:00	1125200	1132700	1120800	1130900	26319500	1130750.0
1684	1682	09/13/2004	00:00	1132800	1137400	1130100	1132900	40108000	1133180.0
1685	1683	09/14/2004	00:00	1133000	1136900	1123600	1136100	26316500	1139610.0
1686	1684	09/15/2004	00:00	1133000	1133600	1123500	1127400	35820600	1133460.0
1687	1685	09/16/2004	00:00	1128500	1133700	1128000	1131000	21854300	1130070.0
1688	1686	09/17/2004	00:00	1129500	1133600	1126900	1131100	31200400	1129090.0
1689	1687	09/20/2004	00:00	1126900	1129900	1122800	1125200	35149300	1124730.0
1690	1688	09/21/2004	00:00	1127500	1134700	1125400	1132400	36802200	1130680.0
1691	1689	09/22/2004	00:00	1124800	1136000	1115000	1116300	47097600	1118770.0
1692	1690	09/23/2004	00:00	1116000	1117000	1110400	1111400	41857200	1108790.0
1693	1691	09/24/2004	00:00	1111700	1125800	1110000	1113500	33678500	1106440.0
1694	1692	09/27/2004	00:00	1111000	1118000	1105800	1106700	38491500	1099800.0
1695	1693	09/28/2004	00:00	1109100	1115100	1098000	1113500	36924500	1109190.0
1696	1694	09/29/2004	00:00	1112100	1117900	1110000	1117400	31233100	1116100.0
1697	1695	09/30/2004	00:00	1115500	1119800	1058800	1117400	36058300	1119250.0
1698	1696	10/01/2004	00:00	1122700	1135200	1117800	1134900	59600200	1136070.0
1699	1697	10/04/2004	00:00	1141000	1144400	1134900	1138500	31199200	1144590.0
1700	1698	10/05/2004	00:00	1138500	1141600	1130000	1138300	35789400	1148170.0
1701	1699	10/06/2004	00:00	1137700	1197900	1136800	1145600	40810300	1152880.0
1702	1700	10/07/2004	00:00	1143800	1188200	1133600	1133800	35343800	1139690.0
1703	1701	10/08/2004	00:00	1131500	1137700	1123500	1125800	49598900	1127430.0
1704	1702	10/11/2004	00:00	1127800	1130200	1126400	1128700	18952100	1122740.0
1705	1703	10/12/2004	00:00	1122000	1129500	1119400	1125300	37984800	1118130.0
1706	1704	10/13/2004	00:00	1130000	1130700	1113200	1116700	52363600	1115650.0
1707	1705	10/14/2004	00:00	1116800	1119300	1105800	1107000	62188900	1105820.0
1708	1706	10/15/2004	00:00	1110200	1126700	1105700	1111700	61272300	1102190.0
1709	1707	10/18/2004	00:00	1109100	1119600	1107000	1118000	41935800	1109860.0
1710	1708	10/19/2004	00:00	1120200	1144700	1007500	1107200	50433700	1109720.0
1711	1709	10/20/2004	00:00	1104000	1108800	1097500	1107100	54179800	1108910.0
1712	1710	10/21/2004	00:00	1107900	1113200	1102100	1110400	49232000	1106830.0
1713	1711	10/22/2004	00:00	1111800	1112500	1009400	1099500	45811600	1098300.0
1714	1712	10/25/2004	00:00	1097500	1101200	1093500	1098700	41245600	1097200.0
1715	1713	10/26/2004	00:00	1101300	1114300	1098800	1114000	47990100	1106570.0
1716	1714	10/27/2004	00:00	1113600	1131000	1111200	1129700	71710400	1126390.0
1717	1715	10/28/2004	00:00	1127600	1135600	1124900	1131700	52313400	1143340.0
1718	1716	10/29/2004	00:00	1131200	1160000	1105100	1133800	43958500	1147950.0
1719	1717	11/01/2004	00:00	1135600	1138400	1132000	1134900	35382400	1142590.0
1720	1718	11/02/2004	00:00	1136600	1145700	1132200	1135000	51994200	1137160.0
1721	1719	11/03/2004	00:00	1150000	1153600	1140000	1147700	72697500	1146580.0
1722	1720	11/04/2004	00:00	1147800	1166700	1146800	1165500	52191400	1166240.0
1723	1721	11/05/2004	00:00	1170200	1188400	1164900	1171000	58818600	1181630.0
1724	1722	11/08/2004	00:00	1170100	1172300	1167200	1170000	31567600	1185830.0
1725	1723	11/09/2004	00:00	1170800	1175000	1167600	1170000	41364900	1179570.0
1726	1724	11/10/2004	00:00	1170600	1175500	1167600	1169400	43129500	1171220.0
1727	1725	11/11/2004	00:00	1171800	1181200	1171000	1179900	35989400	1177220.0
1728	1726	11/12/2004	00:00	1179700	1189900	1173500	1189100	51980800	1190110.0
1729	1727	11/15/2004	00:00	1185000	1187300	1182300	1186700	33332800	1194950.0
1730	1728	11/16/2004	00:00	1183700	1186300	1177300	1177600	37279200	1187500.0
1731	1729	11/17/2004	00:00	1183600	1191400	1180700	1184000	52866900	1182470.0
1732	1730	11/18/2004	00:00	1185300	1188000	1182300	1186600	30321600	1182490.0
1733	1731	11/19/2004	00:00	1186800	1188700	1114700	1173200	52205900	1176220.0
1734	1732	11/22/2004	00:00	1171800	1181200	1170300	1179500	33744100	1178080.0
1735	1733	11/23/2004	00:00	1179300	1182600	1173700	1179700	39390300	1175890.0
1736	1734	11/24/2004	00:00	1182700	1185900	1180400	1185400	27437400	1182110.0
1737	1735	11/26/2004	00:00	1184900	1189800	1182600	1184000	15774700	1188610.0
1738	1736	11/29/2004	00:00	1187900	1190100	1174800	1181300	57211000	1184350.0
1739	1737	11/30/2004	00:00	1180000	1182400	1176400	1177700	44535700	1179190.0
1740	1738	12/01/2004	00:00	1181600	1194700	1181000	1194700	46255300	1188310.0
1741	1739	12/02/2004	00:00	1191000	1199500	1104000	1193800	56153800	1196200.0
1742	1740	12/03/2004	00:00	1193100	1201400	1190900	1194300	45404200	1200990.0
1743	1741	12/06/2004	00:00	1192200	1196400	1188000	1193400	31421600	1200080.0
1744	1742	12/07/2004	00:00	1194900	1196200	1180500	1180700	46933900	1182860.0
1745	1743	12/08/2004	00:00	1182100	1188300	1180100	1186200	41449400	1181040.0
1746	1744	12/09/2004	00:00	1181400	1194600	1177300	1193000	58418700	1186580.0
1747	1745	12/10/2004	00:00	1189100	1195600	1188500	1191700	45911300	1191670.0
1748	1746	12/13/2004	00:00	1197600	1203100	1193500	1202900	34960800	1205870.0
1749	1747	12/14/2004	00:00	1202000	1209600	1201800	1208000	37965000	1212410.0
1750	1748	12/15/2004	00:00	1207000	1211100	1203100	1209700	44604000	1215970.0
1751	1749	12/16/2004	00:00	1207200	1288800	1200400	1207000	48635000	1215080.0
1752	1750	12/17/2004	00:00	1194500	1200000	1188800	1194200	68764900	1198840.0
1753	1751	12/20/2004	00:00	1197300	1203800	1071400	1192700	43703500	1188490.0
1754	1752	12/21/2004	00:00	1196000	1209200	1188900	1204000	31313000	1193810.0
1755	1753	12/22/2004	00:00	1203800	1210800	1200500	1209100	28050900	1205600.0
1756	1754	12/23/2004	00:00	1208700	1212800	1200900	1209900	24642500	1216320.0
1757	1755	12/27/2004	00:00	1212200	1213600	1204100	1204200	26711200	1212650.0
1758	1756	12/28/2004	00:00	1206200	1213000	1206000	1212500	22136400	1211570.0
1759	1757	12/29/2004	00:00	1210800	1213300	1209500	1212700	18987600	1212620.0
1760	1758	12/30/2004	00:00	1214000	1215700	1212100	1212300	19640700	1214310.0
1761	1759	12/31/2004	00:00	1213000	1216600	1210300	1210400	26981200	1214080.0
1762	1760	01/03/2005	00:00	1215600	1217600	1199000	1200600	52549400	1201870.0
1763	1761	01/04/2005	00:00	1204600	1205400	1184400	1187400	63670100	1185990.0
1764	1762	01/05/2005	00:00	1187500	1197700	1182900	1183200	60465900	1174420.0
1765	1763	01/06/2005	00:00	1184400	1191500	1180400	1187100	45431000	1174540.0
1766	1764	01/07/2005	00:00	1189700	1192300	1181300	1185600	50053400	1179690.0
1767	1765	01/10/2005	00:00	1183400	1194600	1165700	1189400	54407600	1188460.0
1768	1766	01/11/2005	00:00	1186500	1187400	1179900	1182900	58837800	1186150.0
1769	1767	01/12/2005	00:00	1183900	1188400	1173400	1188000	69071600	1186330.0
1770	1768	01/13/2005	00:00	1186100	1187300	1175000	1176800	50964900	1178840.0
1771	1769	01/14/2005	00:00	1179500	1185300	1177600	1184200	38630900	1179310.0
1772	1770	01/18/2005	00:00	1180600	1196000	1179500	1195700	50021700	1192060.0
1773	1771	01/19/2005	00:00	1194200	1198800	1183900	1184000	48400500	1189010.0
1774	1772	01/20/2005	00:00	1179000	1188000	1172900	1175700	68647100	1182560.0
1775	1773	01/21/2005	00:00	1177800	1180000	1167400	1168000	59412000	1165800.0
1776	1774	01/24/2005	00:00	1170700	1173400	1163700	1164200	56278400	1153820.0
1777	1775	01/25/2005	00:00	1169100	1174700	1164000	1168700	64935300	1159490.0
1778	1776	01/26/2005	00:00	1173100	1176000	1168400	1174100	53178500	1169390.0
1779	1777	01/27/2005	00:00	1171800	1177500	1169800	1174600	51656700	1176850.0
1780	1778	01/28/2005	00:00	1174900	1176500	1166100	1171300	57898800	1176610.0
1781	1779	01/31/2005	00:00	1179500	1182500	1171600	1180700	47206900	1180240.0
1782	1780	02/01/2005	00:00	1182800	1190800	1178200	1189100	46500500	1188790.0
1783	1781	02/02/2005	00:00	1190600	1195900	1189000	1193400	50686700	1198440.0
1784	1782	02/03/2005	00:00	1190700	1193900	1185700	1190500	46890200	1200330.0
1785	1783	02/04/2005	00:00	1190300	1204300	1189800	1203300	45849500	1205380.0
1786	1784	02/07/2005	00:00	1202200	1205200	1199600	1202300	45326700	1206610.0
1787	1785	02/08/2005	00:00	1201700	1206500	1200700	1203400	37917800	1208120.0
1788	1786	02/09/2005	00:00	1204200	1204900	1192500	1193000	54087900	1200030.0
1789	1787	02/10/2005	00:00	1196600	1200200	1192600	1198300	43605900	1194270.0
1790	1788	02/11/2005	00:00	1197100	1210400	1194600	1207200	50744300	1202250.0
1791	1789	02/14/2005	00:00	1206800	1208600	1204800	1207800	28958400	1208840.0
1792	1790	02/15/2005	00:00	1208000	1214300	1200500	1212000	41621100	1217910.0
1793	1791	02/16/2005	00:00	1209300	1214600	1206700	1211900	56129400	1217040.0
1794	1792	02/17/2005	00:00	1212300	1213300	1202400	1202900	57162500	1207010.0
1795	1793	02/18/2005	00:00	1201700	1204800	1199000	1203500	43451100	1202310.0
1796	1794	02/22/2005	00:00	1199000	1209200	1185800	1186700	72140500	1185700.0
1797	1795	02/23/2005	00:00	1189700	1195700	1186200	1193300	65275900	1183640.0
1798	1796	02/24/2005	00:00	1192400	1203200	1189800	1202600	65798900	1194560.0
1799	1797	02/25/2005	00:00	1202700	1216700	1121800	1213800	56554200	1210930.0
1800	1798	02/28/2005	00:00	1211600	1216500	1200200	1205400	67296400	1217730.0
1801	1799	03/01/2005	00:00	1207800	1219100	1206200	1213000	45300400	1218280.0
1802	1800	03/02/2005	00:00	1207600	1219300	1200100	1212900	62001600	1215480.0
1803	1801	03/03/2005	00:00	1216600	1219000	1207000	1213600	59080400	1213870.0
1804	1802	03/04/2005	00:00	1220500	1229000	1202400	1225600	52150100	1226400.0
1805	1803	03/07/2005	00:00	1226500	1232500	1219000	1227800	41887600	1231270.0
1806	1804	03/08/2005	00:00	1226700	1230000	1220500	1222000	43070300	1230100.0
1807	1805	03/09/2005	00:00	1219600	1222900	1209800	1210100	67756000	1216640.0
1808	1806	03/10/2005	00:00	1212100	1262700	1204000	1212000	60990700	1206030.0
1809	1807	03/11/2005	00:00	1213100	1217200	1201600	1204100	51224300	1197980.0
1810	1808	03/14/2005	00:00	1206300	1210600	1202800	1210400	34761900	1202960.0
1811	1809	03/15/2005	00:00	1214200	1214600	1201300	1201700	56843000	1202140.0
1812	1810	03/16/2005	00:00	1197000	1201600	1189000	1191800	74274500	1191160.0
1813	1811	03/17/2005	00:00	1193100	1197400	1174900	1194100	61200800	1188840.0
1814	1812	03/18/2005	00:00	1191100	1192200	1181000	1188100	54654300	1181560.0
1815	1813	03/21/2005	00:00	1187100	1188800	1177600	1182600	61949700	1179090.0
1816	1814	03/22/2005	00:00	1183600	1189300	1170600	1171300	82219600	1169830.0
1817	1815	03/23/2005	00:00	1169500	1190600	1166200	1170600	65916200	1162200.0
1818	1816	03/24/2005	00:00	1174700	1179900	1154300	1171400	52311300	1163180.0
1819	1817	03/28/2005	00:00	1174200	1179400	1173300	1173600	43073500	1168530.0
1820	1818	03/29/2005	00:00	1171400	1179000	1162500	1164200	66357200	1166860.0
1821	1819	03/30/2005	00:00	1167900	1181300	1164900	1181200	59611200	1176400.0
1822	1820	03/31/2005	00:00	1181900	1186600	1100900	1179500	57864400	1181120.0
1823	1821	04/01/2005	00:00	1186200	1197400	1169100	1172200	88516200	1177890.0
1824	1822	04/04/2005	00:00	1173500	1178600	1167400	1175900	69490600	1178920.0
1825	1823	04/05/2005	00:00	1178000	1188200	1171100	1180900	45339100	1176680.0
1826	1824	04/06/2005	00:00	1184500	1189500	1181400	1184000	50798500	1183810.0
1827	1825	04/07/2005	00:00	1184100	1192300	1181200	1191500	45098800	1194910.0
1828	1826	04/08/2005	00:00	1191500	1192400	1180800	1181000	60256500	1188900.0
1829	1827	04/11/2005	00:00	1182900	1184200	1178300	1181800	40105700	1183480.0
1830	1828	04/12/2005	00:00	1178900	1190600	1170700	1187600	84091000	1184430.0
1831	1829	04/13/2005	00:00	1185500	1188000	1171300	1174200	64497900	1174820.0
1832	1830	04/14/2005	00:00	1174200	1178700	1161300	1162700	89278600	1164200.0
1833	1831	04/15/2005	00:00	1157400	1168200	1141600	1142800	122829900	1138950.0
1834	1832	04/18/2005	00:00	1141500	1149600	1139600	1146100	100906500	1128360.0
1835	1833	04/19/2005	00:00	1150700	1155300	1146200	1152900	62549700	1137980.0
1836	1834	04/20/2005	00:00	1154000	1159100	1136000	1138200	101141700	1136870.0
1837	1835	04/21/2005	00:00	1147900	1177500	1136300	1159900	79793700	1155870.0
1838	1836	04/22/2005	00:00	1157400	1165000	1142700	1152800	85639700	1156100.0
1839	1837	04/25/2005	00:00	1158600	1165000	1152500	1162700	49529900	1163560.0
1840	1838	04/26/2005	00:00	1159800	1168300	1152200	1152200	69995100	1162400.0
1841	1839	04/27/2005	00:00	1148600	1168000	1100000	1156800	81749300	1154840.0
1842	1840	04/28/2005	00:00	1152700	1156800	1143500	1144000	67658400	1146650.0
1843	1841	04/29/2005	00:00	1150800	1157900	1139700	1157000	96786200	1148660.0
1844	1842	05/02/2005	00:00	1160700	1169800	1155200	1163300	51204700	1161380.0
1845	1843	05/03/2005	00:00	1160500	1169300	1156900	1162500	79724100	1165930.0
1846	1844	05/04/2005	00:00	1166500	1177500	1162200	1176200	76940300	1181570.0
1847	1845	05/05/2005	00:00	1176600	1197800	1166900	1173600	95099800	1180350.0
1848	1846	05/06/2005	00:00	1179300	1191700	1166700	1172000	58802400	1178070.0
1849	1847	05/09/2005	00:00	1172100	1180300	1170500	1180100	40956400	1182180.0
1850	1848	05/10/2005	00:00	1173800	1199800	1163900	1166900	69692500	1170130.0
1851	1849	05/11/2005	00:00	1169300	1182700	1158500	1172000	91441800	1170430.0
1852	1850	05/12/2005	00:00	1173100	1175900	1159500	1160900	92240500	1161290.0
1853	1851	05/13/2005	00:00	1163000	1166500	1148000	1156000	82621400	1150920.0
1854	1852	05/16/2005	00:00	1157000	1168500	1156600	1167900	46345300	1160540.0
1855	1853	05/17/2005	00:00	1164300	1177000	1161600	1175900	56297900	1170980.0
1856	1854	05/18/2005	00:00	1180600	1198400	1176300	1187900	74431600	1191890.0
1857	1855	05/19/2005	00:00	1190000	1194100	1187000	1193800	60157700	1204980.0
1858	1856	05/20/2005	00:00	1193200	1193900	1187400	1191500	44961800	1202930.0
1859	1857	05/23/2005	00:00	1192000	1200400	1191800	1196500	49271200	1202560.0
1860	1858	05/24/2005	00:00	1194400	1198300	1192000	1196500	48619100	1199210.0
1861	1859	05/25/2005	00:00	1193600	1194700	1188300	1193200	46436700	1195440.0
1862	1860	05/26/2005	00:00	1197900	1202100	1177700	1200500	41089000	1200050.0
1863	1861	05/27/2005	00:00	1200800	1202500	1198000	1201800	22957300	1202080.0
1864	1862	05/31/2005	00:00	1200600	1201700	1175100	1194500	37515500	1198680.0
1865	1863	06/01/2005	00:00	1195200	1209200	1194000	1205400	67003900	1204600.0
1866	1864	06/02/2005	00:00	1202300	1208400	1201000	1207100	36378300	1206900.0
1867	1865	06/03/2005	00:00	1205500	1208900	1197300	1199400	54879800	1203980.0
1868	1866	06/06/2005	00:00	1200100	1202200	1195500	1201400	35188600	1203900.0
1869	1867	06/07/2005	00:00	1203900	1215100	1200500	1200700	64760100	1198270.0
1870	1868	06/08/2005	00:00	1204500	1239500	1196700	1198500	44024200	1196650.0
1871	1869	06/09/2005	00:00	1197400	1205800	1193400	1204900	55209900	1203410.0
1872	1870	06/10/2005	00:00	1205700	1206500	1192400	1202100	35179100	1203200.0
1873	1871	06/13/2005	00:00	1199500	1210800	1120400	1204900	49436000	1205820.0
1874	1872	06/14/2005	00:00	1204500	1212000	1203800	1208200	31230400	1209540.0
1875	1873	06/15/2005	00:00	1211600	1212400	1202300	1210600	49252400	1211390.0
1876	1874	06/16/2005	00:00	1211000	1216400	1209200	1214800	43565800	1217450.0
1877	1875	06/17/2005	00:00	1215400	1219300	1212000	1216000	47977100	1219540.0
1878	1876	06/20/2005	00:00	1210800	1221800	1209400	1215000	38514300	1218620.0
1879	1877	06/21/2005	00:00	1214900	1216500	1210300	1213000	37130200	1215380.0
1880	1878	06/22/2005	00:00	1216900	1219400	1210700	1213700	37307200	1212940.0
1881	1879	06/23/2005	00:00	1213100	1216000	1199700	1200000	58369200	1201550.0
1882	1880	06/24/2005	00:00	1198800	1200100	1190500	1190900	54003500	1188160.0
1883	1881	06/27/2005	00:00	1189700	1194100	1187500	1190400	47317200	1181200.0
1884	1882	06/28/2005	00:00	1194100	1202400	1193700	1201800	39080800	1189340.0
1885	1883	06/29/2005	00:00	1203700	1204000	1198100	1199400	39211300	1199410.0
1886	1884	06/30/2005	00:00	1202000	1203200	1189500	1190600	58278500	1197140.0
1887	1885	07/01/2005	00:00	1194600	1198000	1192100	1195000	45998200	1194840.0
1888	1886	07/05/2005	00:00	1192600	1206500	1191900	1204800	47048100	1198800.0
1889	1887	07/06/2005	00:00	1203900	1206500	1194500	1194900	50628400	1198500.0
1890	1888	07/07/2005	00:00	1182900	1204000	1181800	1197700	92297300	1200830.0
1891	1889	07/08/2005	00:00	1199700	1213200	1197200	1212200	59162200	1209110.0
1892	1890	07/11/2005	00:00	1213300	1220600	1213100	1220200	47110000	1220390.0
1893	1891	07/12/2005	00:00	1219000	1226300	1216400	1222200	48983200	1232570.0
1894	1892	07/13/2005	00:00	1222700	1225200	1219900	1223400	40981800	1233560.0
1895	1893	07/14/2005	00:00	1229800	1234400	1223700	1227400	57987700	1231160.0
1896	1894	07/15/2005	00:00	1227900	1230400	1223600	1227700	54614800	1230240.0
1897	1895	07/18/2005	00:00	1225000	1228300	1220500	1222000	48673800	1225710.0
1898	1896	07/19/2005	00:00	1227100	1231100	1221700	1230000	55803900	1228440.0
1899	1897	07/20/2005	00:00	1225900	1238900	1223000	1235400	64521900	1233990.0
1900	1898	07/21/2005	00:00	1235500	1238900	1224700	1227000	92944900	1232020.0
1901	1899	07/22/2005	00:00	1228800	1252500	1226300	1234300	47486400	1236220.0
1902	1900	07/25/2005	00:00	1234100	1239500	1228500	1229300	52796300	1230450.0
1903	1901	07/26/2005	00:00	1232300	1235300	1229500	1232300	40785000	1230490.0
1904	1902	07/27/2005	00:00	1234800	1238500	1230500	1237900	39685200	1238100.0
1905	1903	07/28/2005	00:00	1239900	1249300	1236400	1245000	44763500	1244760.0
1906	1904	07/29/2005	00:00	1244100	1246300	1234000	1235600	55057100	1243610.0
1907	1905	08/01/2005	00:00	1238000	1240400	1218900	1235500	38117000	1238490.0
1908	1906	08/02/2005	00:00	1238700	1282800	1237400	1244600	41215300	1240890.0
1909	1907	08/03/2005	00:00	1242400	1247400	1241000	1246400	34143400	1244960.0
1910	1908	08/04/2005	00:00	1242200	1246900	1236000	1236600	44221800	1243610.0
1911	1909	08/05/2005	00:00	1234600	1323000	1226700	1227700	45790400	1231080.0
1912	1910	08/08/2005	00:00	1231700	1234100	1223800	1224200	44866200	1218050.0
1913	1911	08/09/2005	00:00	1230500	1235900	1228700	1233400	44479300	1222140.0
1914	1912	08/10/2005	00:00	1238300	1245000	1228200	1231200	71679400	1229090.0
1915	1913	08/11/2005	00:00	1232700	1240300	1222200	1239700	52989200	1240540.0
1916	1914	08/12/2005	00:00	1235700	1293000	1227500	1232400	50323600	1238990.0
1917	1915	08/15/2005	00:00	1232000	1238700	1220200	1236500	35280100	1236860.0
1918	1916	08/16/2005	00:00	1234400	1235200	1158800	1221300	64281400	1225320.0
1919	1917	08/17/2005	00:00	1221900	1228700	1220300	1222900	57832500	1217150.0
1920	1918	08/18/2005	00:00	1220400	1225600	1218400	1221100	50023000	1215980.0
1921	1919	08/19/2005	00:00	1226300	1228200	1222000	1222700	36682500	1216560.0
1922	1920	08/22/2005	00:00	1225800	1232300	1218800	1224700	62703800	1224520.0
1923	1921	08/23/2005	00:00	1225100	1226100	1216700	1220500	50510600	1222020.0
1924	1922	08/24/2005	00:00	1219400	1227300	1211900	1212400	77192900	1214400.0
1925	1923	08/25/2005	00:00	1213400	1216700	1212100	1215300	32485000	1210990.0
1926	1924	08/26/2005	00:00	1214800	1222400	1206800	1208200	57181200	1204760.0
1927	1925	08/29/2005	00:00	1204100	1217800	1203800	1216000	51582300	1210520.0
1928	1926	08/30/2005	00:00	1212500	1216200	1203900	1211800	70465600	1212590.0
1929	1927	08/31/2005	00:00	1211900	1233300	1200000	1223900	92779400	1221280.0
1930	1928	09/01/2005	00:00	1224900	1231500	1196200	1225400	69968300	1229750.0
1931	1929	09/02/2005	00:00	1228300	1228800	1221000	1221300	41648500	1226940.0
1932	1930	09/06/2005	00:00	1226700	1237600	1056800	1237500	51230000	1238620.0
1933	1931	09/07/2005	00:00	1236300	1241300	1228600	1240200	36520600	1243070.0
1934	1932	09/08/2005	00:00	1236600	1240000	1233100	1235800	37655700	1243950.0
1935	1933	09/09/2005	00:00	1238300	1247400	1238000	1244800	39081200	1249510.0
1936	1934	09/12/2005	00:00	1244400	1246700	1242700	1244300	30005200	1245980.0
1937	1935	09/13/2005	00:00	1241300	1244200	1235200	1235500	53748300	1239850.0
1938	1936	09/14/2005	00:00	1237500	1239200	1230200	1231800	46358500	1233250.0
1939	1937	09/15/2005	00:00	1234900	1236500	1229000	1232200	62864900	1226410.0
1940	1938	09/16/2005	00:00	1232800	1237400	1228700	1237000	63891100	1230790.0
1941	1939	09/19/2005	00:00	1234500	1237000	1226400	1229600	51497100	1231240.0
1942	1940	09/20/2005	00:00	1232100	1237000	1218700	1221000	80588800	1223060.0
1943	1941	09/21/2005	00:00	1218100	1313700	1208600	1208900	85097800	1206960.0
1944	1942	09/22/2005	00:00	1209500	1216600	1204400	1214400	74745900	1202410.0
1945	1943	09/23/2005	00:00	1212400	1218900	1209000	1215600	54943900	1207520.0
1946	1944	09/26/2005	00:00	1220400	1227800	1210000	1214700	57798800	1213150.0
1947	1945	09/27/2005	00:00	1215200	1219900	1210200	1215000	63881400	1217470.0
1948	1946	09/28/2005	00:00	1219100	1221200	1212000	1216800	56814200	1216560.0
1949	1947	09/29/2005	00:00	1215700	1228600	1210800	1228100	60049900	1226170.0
1950	1948	09/30/2005	00:00	1226100	1229700	1206900	1228200	41435300	1232590.0
1951	1949	10/03/2005	00:00	1229500	1233400	1224500	1226800	44691500	1233480.0
1952	1950	10/04/2005	00:00	1227900	1230300	1213300	1213800	56378600	1220550.0
1953	1951	10/05/2005	00:00	1213100	1226700	1120900	1196300	104231600	1195240.0
1954	1952	10/06/2005	00:00	1197800	1202600	1181700	1191500	136216000	1180150.0
1955	1953	10/07/2005	00:00	1197000	1200500	1191300	1196700	58763800	1180270.0
1956	1954	10/10/2005	00:00	1196900	1197100	1171900	1187700	48756000	1181660.0
1957	1955	10/11/2005	00:00	1189900	1193900	1183200	1185400	68192700	1183840.0
1958	1956	10/12/2005	00:00	1183900	1191300	1174100	1178500	97431400	1176770.0
1959	1957	10/13/2005	00:00	1174600	1180800	1168800	1177700	89707700	1171040.0
1960	1958	10/14/2005	00:00	1181200	1188100	1175600	1187500	81680900	1180930.0
1961	1959	10/17/2005	00:00	1187600	1192700	1180000	1190700	68456100	1189840.0
1962	1960	10/18/2005	00:00	1189500	1189600	1178700	1179000	66284300	1186880.0
1963	1961	10/19/2005	00:00	1175600	1196600	1166500	1196400	108292500	1194930.0
1964	1962	10/20/2005	00:00	1195100	1198100	1173000	1177200	118135600	1181690.0
1965	1963	10/21/2005	00:00	1182700	1187800	1175100	1180200	84104000	1177860.0
1966	1964	10/24/2005	00:00	1184400	1200600	1184100	1200400	66492800	1194620.0
1967	1965	10/25/2005	00:00	1197100	1202400	1189400	1197400	74005400	1197880.0
1968	1966	10/26/2005	00:00	1195000	1205400	1191900	1192400	75247300	1203800.0
1969	1967	10/27/2005	00:00	1192100	1193700	1092200	1179700	64586100	1187320.0
1970	1968	10/28/2005	00:00	1184200	1199500	1181000	1199000	65048600	1187630.0
1971	1969	10/31/2005	00:00	1202900	1213000	1179600	1207100	69066300	1202920.0
1972	1970	11/01/2005	00:00	1205600	1209000	1202200	1203000	62551400	1210820.0
1973	1971	11/02/2005	00:00	1201700	1216600	1200000	1216300	66715600	1224180.0
1974	1972	11/03/2005	00:00	1221500	1226600	1217500	1221500	77189100	1225640.0
1975	1973	11/04/2005	00:00	1224000	1224600	1215500	1221100	55536400	1227750.0
1976	1974	11/07/2005	00:00	1224000	1226200	1218500	1224400	45570900	1231540.0
1977	1975	11/08/2005	00:00	1219500	1224900	1217900	1220700	36980200	1224310.0
1978	1976	11/09/2005	00:00	1220800	1229500	1200500	1222500	54993400	1222520.0
1979	1977	11/10/2005	00:00	1223600	1235200	1210000	1233500	76915500	1231310.0
1980	1978	11/11/2005	00:00	1233500	1238400	1232800	1236500	33417900	1238620.0
1981	1979	11/14/2005	00:00	1237600	1240200	1233700	1236700	39706000	1243780.0
1982	1980	11/15/2005	00:00	1235700	1240900	1228600	1231600	63667500	1238580.0
1983	1981	11/16/2005	00:00	1233900	1235500	1229800	1234700	44039900	1233850.0
1984	1982	11/17/2005	00:00	1237600	1246200	1232400	1245300	57967000	1241640.0
1985	1983	11/18/2005	00:00	1250200	1260600	1243300	1250900	63374300	1252470.0
1986	1984	11/21/2005	00:00	1251600	1259100	1249800	1257800	47473900	1264640.0
1987	1985	11/22/2005	00:00	1255600	1265200	1254200	1263700	60798500	1271630.0
1988	1986	11/23/2005	00:00	1262500	1274100	1255500	1268800	46390200	1275240.0
1989	1987	11/25/2005	00:00	1269800	1272200	1268100	1270500	14892900	1277400.0
1990	1988	11/28/2005	00:00	1272500	1296900	1255600	1261500	49611900	1268720.0
1991	1989	11/29/2005	00:00	1266300	1269800	1260900	1261200	47766200	1261450.0
1992	1990	11/30/2005	00:00	1261400	1265200	1250100	1253300	46009300	1250970.0
1993	1991	12/01/2005	00:00	1260200	1273200	1254100	1269100	58131400	1259820.0
1994	1992	12/02/2005	00:00	1267700	1270800	1265000	1268700	39385200	1269450.0
1995	1993	12/05/2005	00:00	1266400	1269000	1233400	1266400	49820100	1271480.0
1996	1994	12/06/2005	00:00	1270400	1277400	1266000	1267300	52902700	1272550.0
1997	1995	12/07/2005	00:00	1267700	1268700	1256800	1261500	62604400	1261620.0
1998	1996	12/08/2005	00:00	1262200	1268200	1254800	1260300	56442200	1258330.0
1999	1997	12/09/2005	00:00	1261700	1267800	1258200	1264100	45659800	1260440.0
2000	1998	12/12/2005	00:00	1267100	1268600	1259600	1265000	46001000	1263040.0
2001	1999	12/13/2005	00:00	1264000	1373200	1262900	1271700	81740400	1272050.0
2002	2000	12/14/2005	00:00	1272000	1280900	1217100	1277600	60029500	1280400.0
2003	2001	12/15/2005	00:00	1278400	1280000	1271800	1275300	51627500	1281240.0
2004	2002	12/16/2005	00:00	1272700	1285700	1264900	1266000	37921200	1272800.0
2005	2003	12/19/2005	00:00	1267300	1268700	1256900	1257800	44974100	1257860.0
2006	2004	12/20/2005	00:00	1258600	1262200	1254800	1257700	43769100	1249690.0
2007	2005	12/21/2005	00:00	1261700	1267600	1258000	1261200	45777800	1252650.0
2008	2006	12/22/2005	00:00	1263100	1266600	1260800	1266600	29111400	1263240.0
2009	2007	12/23/2005	00:00	1268000	1268600	1263000	1267500	25865800	1270650.0
2010	2008	12/27/2005	00:00	1269200	1270500	1254800	1255100	41540500	1261950.0
2011	2009	12/28/2005	00:00	1257400	1259900	1255000	1256100	25959800	1254790.0
2012	2010	12/29/2005	00:00	1257200	1259600	1252500	1253100	29960700	1248160.0
2013	2011	12/30/2005	00:00	1250000	1253100	1245000	1245500	37739700	1241660.0
2014	2012	01/03/2006	00:00	1251000	1270000	1243900	1267500	63518100	1259720.0
2015	2013	01/04/2006	00:00	1268300	1274900	1267000	1272700	48502600	1273260.0
2016	2014	01/05/2006	00:00	1271700	1275900	1268800	1272300	45892300	1281900.0
2017	2015	01/06/2006	00:00	1280400	1285800	1272800	1284100	54184700	1293020.0
2018	2016	01/09/2006	00:00	1284200	1290600	1257800	1289200	40835700	1293600.0
2019	2017	01/10/2006	00:00	1284000	1289700	1282600	1288800	39148700	1296150.0
2020	2018	01/11/2006	00:00	1290200	1294400	1287300	1293500	46839800	1299710.0
2021	2019	01/12/2006	00:00	1290800	1292800	1284400	1285900	37854500	1290670.0
2022	2020	01/13/2006	00:00	1285700	1289000	1282000	1287200	38762700	1286850.0
2023	2021	01/17/2006	00:00	1282000	1284200	1261100	1282500	43754700	1281910.0
2024	2022	01/18/2006	00:00	1275900	1282600	1265300	1277900	66875000	1275020.0
2025	2023	01/19/2006	00:00	1280900	1287700	1278100	1283700	69958300	1279330.0
2026	2024	01/20/2006	00:00	1282800	1284700	1208900	1261200	109067900	1263260.0
2027	2025	01/23/2006	00:00	1262100	1268200	1261200	1263300	49334000	1257190.0
2028	2026	01/24/2006	00:00	1266300	1271500	1259100	1266200	49548500	1257320.0
2029	2027	01/25/2006	00:00	1270400	1278800	1258400	1264700	76639000	1257920.0
2030	2028	01/26/2006	00:00	1272800	1276700	1264400	1274100	60096400	1274060.0
2031	2029	01/27/2006	00:00	1276500	1286600	1274500	1283100	59170500	1284530.0
2032	2030	01/30/2006	00:00	1284400	1288100	1283500	1285300	31808700	1291660.0
2033	2031	01/31/2006	00:00	1283400	1285400	1276500	1279500	61575800	1289580.0
2034	2032	02/01/2006	00:00	1278200	1283500	1277200	1282300	56094500	1284700.0
2035	2033	02/02/2006	00:00	1281000	1281500	1268000	1271100	74339500	1272160.0
2036	2034	02/03/2006	00:00	1266100	1286000	1261400	1264100	77976500	1261220.0
2037	2035	02/06/2006	00:00	1264400	1268000	1261700	1265600	42875400	1258720.0
2038	2036	02/07/2006	00:00	1263900	1266600	1254000	1255700	69103000	1250150.0
2039	2037	02/08/2006	00:00	1258900	1277500	1256000	1266300	54457300	1259160.0
2040	2038	02/09/2006	00:00	1269100	1373300	1263700	1265000	56317800	1264090.0
2041	2039	02/10/2006	00:00	1264400	1271300	1255500	1268200	60428900	1268510.0
2042	2040	02/13/2006	00:00	1265700	1267900	1259500	1264600	42303400	1269870.0
2043	2041	02/14/2006	00:00	1264600	1280300	1261900	1277100	86537400	1274600.0
2044	2042	02/15/2006	00:00	1276600	1283200	1272400	1281400	78200500	1283770.0
2045	2043	02/16/2006	00:00	1283400	1291200	1281800	1290800	54887500	1295020.0
2046	2044	02/17/2006	00:00	1290700	1299800	1285600	1288800	37046700	1299170.0
2047	2045	02/21/2006	00:00	1291200	1294000	1282900	1285200	42999700	1291740.0
2048	2046	02/22/2006	00:00	1287700	1296500	1286500	1294300	35191400	1294160.0
2049	2047	02/23/2006	00:00	1292700	1296400	1285400	1290100	38884600	1291070.0
2050	2048	02/24/2006	00:00	1291400	1294800	1287600	1292300	30177200	1293710.0
2051	2049	02/27/2006	00:00	1294000	1300400	1292800	1296900	32914200	1298180.0
2052	2050	02/28/2006	00:00	1291900	1296800	1281300	1282600	68489200	1286260.0
2053	2051	03/01/2006	00:00	1286000	1294900	1285000	1293900	43632800	1290530.0
2054	2052	03/02/2006	00:00	1288800	1294300	1286100	1292200	50923000	1290620.0
2055	2053	03/03/2006	00:00	1286700	1300700	1286500	1289900	62668500	1289780.0
2056	2054	03/06/2006	00:00	1291400	1291800	1278500	1281500	50413500	1286160.0
2057	2055	03/07/2006	00:00	1279100	1299000	1274000	1278600	55488700	1274830.0
2058	2056	03/08/2006	00:00	1277000	1284400	1271800	1281700	61905400	1275090.0
2059	2057	03/09/2006	00:00	1283400	1286800	1275700	1275700	48679100	1273020.0
2060	2058	03/10/2006	00:00	1277000	1288400	1273700	1285200	52312300	1281890.0
2061	2059	03/13/2006	00:00	1288400	1291600	1285300	1288200	41354000	1288690.0
2062	2060	03/14/2006	00:00	1287100	1302300	1285600	1301200	58883200	1301850.0
2063	2061	03/15/2006	00:00	1301500	1308600	1298500	1307700	44508400	1315600.0
2064	2062	03/16/2006	00:00	1309800	1314700	1307100	1310100	55354300	1319270.0
2065	2063	03/17/2006	00:00	1306800	1311100	1303800	1305800	41119400	1315830.0
2066	2064	03/20/2006	00:00	1306400	1309000	1302100	1303900	41646100	1306790.0
2067	2065	03/21/2006	00:00	1303400	1309900	1294500	1295900	84262000	1295740.0
2068	2066	03/22/2006	00:00	1295100	1305100	1294500	1304200	44408700	1297470.0
2069	2067	03/23/2006	00:00	1302400	1308800	1296600	1300800	44659100	1299210.0
2070	2068	03/24/2006	00:00	1299900	1305700	1289600	1301500	39306700	1301290.0
2071	2069	03/27/2006	00:00	1300300	1302800	1297400	1300800	29317100	1302770.0
2072	2070	03/28/2006	00:00	1299300	1305300	1285500	1292200	76689100	1292700.0
2073	2071	03/29/2006	00:00	1294000	1305000	1291400	1302100	53630400	1297470.0
2074	2072	03/30/2006	00:00	1301100	1309800	1295500	1299500	66169200	1298410.0
2075	2073	03/31/2006	00:00	1300300	1302400	1293700	1294900	53878400	1296550.0
2076	2074	04/03/2006	00:00	1300700	1308700	1294900	1296900	57388200	1297780.0
2077	2075	04/04/2006	00:00	1297300	1307300	1293600	1305300	52590200	1300880.0
2078	2076	04/05/2006	00:00	1306200	1312800	1300000	1310500	47959600	1311140.0
2079	2077	04/06/2006	00:00	1308500	1312100	1300000	1308200	53606800	1315220.0
2080	2078	04/07/2006	00:00	1310600	1314000	1293500	1294700	72472900	1302670.0
2081	2079	04/10/2006	00:00	1297100	1300800	1292600	1296000	38926200	1292620.0
2082	2080	04/11/2006	00:00	1298600	1300600	1282500	1286500	70269100	1281120.0
2083	2081	04/12/2006	00:00	1287700	1291300	1286100	1288400	40991400	1280420.0
2084	2082	04/13/2006	00:00	1285900	1292500	1281000	1288600	48734900	1284900.0
2085	2083	04/17/2006	00:00	1287900	1299000	1280200	1285200	60813700	1283090.0
2086	2084	04/18/2006	00:00	1289600	1309400	1285400	1307300	87769700	1302720.0
2087	2085	04/19/2006	00:00	1307200	1394100	1302400	1309900	79968700	1314390.0
2088	2086	04/20/2006	00:00	1310000	1343400	1306000	1311500	84361600	1321650.0
2089	2087	04/21/2006	00:00	1317400	1320300	1306200	1311000	68678100	1321720.0
2090	2088	04/24/2006	00:00	1309200	1311400	1303800	1308300	49851200	1310530.0
2091	2089	04/25/2006	00:00	1310500	1311200	1299200	1302300	82213100	1303080.0
2092	2090	04/26/2006	00:00	1305000	1311400	1302000	1305800	60106700	1301750.0
2093	2091	04/27/2006	00:00	1299000	1316300	1295900	1311600	125064500	1307410.0
2094	2092	04/28/2006	00:00	1307900	1317500	1307100	1311400	49519600	1312530.0
2095	2093	05/01/2006	00:00	1314600	1318800	1303200	1305600	59923900	1311000.0
2096	2094	05/02/2006	00:00	1310000	1314600	1307400	1313800	41447200	1312640.0
2097	2095	05/03/2006	00:00	1312000	1313200	1304500	1308200	56518300	1308800.0
2098	2096	05/04/2006	00:00	1310600	1316200	1309700	1312900	39683400	1312060.0
2099	2097	05/05/2006	00:00	1320400	1328000	1313100	1327100	57102700	1326150.0
2100	2098	05/08/2006	00:00	1325200	1327700	1323700	1325600	23221100	1330270.0
2101	2099	05/09/2006	00:00	1324300	1327700	1323100	1325300	23312900	1333890.0
2102	2100	05/10/2006	00:00	1324100	1333300	1318900	1324300	61544200	1329340.0
2103	2101	05/11/2006	00:00	1325000	1325500	1305200	1307800	73149600	1310050.0
2104	2102	05/12/2006	00:00	1304600	1307800	1291900	1292500	89797700	1289990.0
2105	2103	05/15/2006	00:00	1287900	1297100	1286300	1296200	79659600	1282220.0
2106	2104	05/16/2006	00:00	1297600	1307900	1290100	1293600	55124100	1280980.0
2107	2105	05/17/2006	00:00	1286700	1290900	1269500	1272000	128090900	1271270.0
2108	2106	05/18/2006	00:00	1273800	1277500	1263600	1263600	79315600	1258980.0
2109	2107	05/19/2006	00:00	1268700	1274800	1258300	1269600	117021900	1254040.0
2110	2108	05/22/2006	00:00	1262800	1271700	1255000	1269800	100274300	1258720.0
2111	2109	05/23/2006	00:00	1271800	1276300	1258100	1259000	72554200	1260860.0
2112	2110	05/24/2006	00:00	1256800	1267300	1247600	1260800	156200400	1259700.0
2113	2111	05/25/2006	00:00	1269200	1276600	1264500	1276300	66999400	1268420.0
2114	2112	05/26/2006	00:00	1280000	1283700	1275100	1283000	50860100	1282890.0
2115	2113	05/30/2006	00:00	1279700	1280500	1262600	1262800	62918600	1277320.0
2116	2114	05/31/2006	00:00	1265800	1273800	1262000	1273000	79211600	1274450.0
2117	2115	06/01/2006	00:00	1273800	1289400	1272700	1288200	63881900	1280800.0
2118	2116	06/02/2006	00:00	1292500	1294300	1283200	1291300	82438000	1292260.0
2119	2117	06/05/2006	00:00	1287900	1288600	1267700	1269000	76881400	1286070.0
2120	2118	06/06/2006	00:00	1272100	1279500	1257600	1267500	119624000	1268740.0
2121	2119	06/07/2006	00:00	1269100	1276500	1259100	1259100	99988100	1250420.0
2122	2120	06/08/2006	00:00	1255800	1265000	1230000	1261400	193070900	1248750.0
2123	2121	06/09/2006	00:00	1263600	1266700	1253400	1255300	83065000	1252410.0
2124	2122	06/12/2006	00:00	1258900	1259300	1239800	1240000	87631600	1239020.0
2125	2123	06/13/2006	00:00	1237800	1248400	1226700	1227300	165108700	1223120.0
2126	2124	06/14/2006	00:00	1228400	1236300	1223400	1234900	125590200	1219480.0
2127	2125	06/15/2006	00:00	1239000	1263600	1238700	1259700	114459700	1244550.0
2128	2126	06/16/2006	00:00	1251900	1255600	1244600	1250000	80280600	1258100.0
2129	2127	06/19/2006	00:00	1254000	1257500	1235500	1238200	89643700	1253090.0
2130	2128	06/20/2006	00:00	1240100	1248000	1237200	1238800	61113900	1240210.0
2131	2129	06/21/2006	00:00	1240000	1257000	1239600	1251300	70609600	1239200.0
2132	2130	06/22/2006	00:00	1249500	1250600	1240400	1244500	79935200	1245190.0
2133	2131	06/23/2006	00:00	1243300	1252900	1240300	1243900	49241400	1248470.0
2134	2132	06/26/2006	00:00	1245400	1250500	1242500	1250400	34554300	1250520.0
2135	2133	06/27/2006	00:00	1250100	1252900	1237700	1238700	64263700	1239970.0
2136	2134	06/28/2006	00:00	1241800	1247100	1236500	1245800	58413400	1243880.0
2137	2135	06/29/2006	00:00	1251900	1272800	1251700	1272300	92067200	1265880.0
2138	2136	06/30/2006	00:00	1274700	1276600	1269700	1270100	45804900	1277360.0
2139	2137	07/03/2006	00:00	1274300	1280100	1273100	1279000	23592200	1292650.0
2140	2138	07/05/2006	00:00	1272900	1274500	1265200	1270300	61318000	1284210.0
2141	2139	07/06/2006	00:00	1272000	1278500	1270800	1273700	46485300	1273980.0
2142	2140	07/07/2006	00:00	1272000	1275600	1263000	1265300	62152400	1267210.0
2143	2141	07/10/2006	00:00	1269400	1274300	1264100	1267400	52797000	1262680.0
2144	2142	07/11/2006	00:00	1266100	1274100	1259400	1272700	70836700	1269430.0
2145	2143	07/12/2006	00:00	1272100	1274000	1257200	1259600	79757400	1261500.0
2146	2144	07/13/2006	00:00	1254800	1256800	1241300	1242100	89803400	1245160.0
2147	2145	07/14/2006	00:00	1241500	1242600	1228300	1236300	93057100	1227780.0
2148	2146	07/17/2006	00:00	1235000	1241000	1231500	1234300	81501000	1218970.0
2149	2147	07/18/2006	00:00	1237500	1240500	1223900	1236800	110945600	1225800.0
2150	2148	07/19/2006	00:00	1241800	1262600	1241500	1259700	113164600	1252550.0
2151	2149	07/20/2006	00:00	1261200	1263000	1249200	1249600	102301600	1258940.0
2152	2150	07/21/2006	00:00	1251500	1251600	1238800	1241100	91040300	1252220.0
2153	2151	07/24/2006	00:00	1244400	1263200	1244400	1261300	82569500	1258820.0
2154	2152	07/25/2006	00:00	1259800	1273000	1257200	1269700	89318900	1265790.0
2155	2153	07/26/2006	00:00	1265900	1274400	1261800	1269000	80982700	1278360.0
2156	2154	07/27/2006	00:00	1273300	1276900	1262000	1263700	83523300	1276830.0
2157	2155	07/28/2006	00:00	1269900	1281400	1268600	1278500	73613600	1276960.0
2158	2156	07/31/2006	00:00	1276800	1279400	1265500	1276700	45112600	1278570.0
2159	2157	08/01/2006	00:00	1273400	1273800	1266000	1271600	59779400	1277360.0
2160	2158	08/02/2006	00:00	1275800	1284600	1275500	1279100	54742200	1281090.0
2161	2159	08/03/2006	00:00	1273300	1285400	1271500	1281200	57009300	1279760.0
2162	2160	08/04/2006	00:00	1290600	1294300	1274900	1280000	82405300	1282580.0
2163	2161	08/07/2006	00:00	1279000	1280700	1274000	1277600	40064500	1281770.0
2164	2162	08/08/2006	00:00	1281000	1284500	1269500	1273300	85261800	1273680.0
2165	2163	08/09/2006	00:00	1282000	1286000	1266100	1267800	69698700	1265930.0
2166	2164	08/10/2006	00:00	1265300	1275000	1262900	1272800	59427000	1267040.0
2167	2165	08/11/2006	00:00	1271700	1272000	1263900	1268400	44261200	1266310.0
2168	2166	08/14/2006	00:00	1276300	1281600	1269200	1270500	53400000	1269060.0
2169	2167	08/15/2006	00:00	1282200	1288700	1279100	1287100	58213500	1284210.0
2170	2168	08/16/2006	00:00	1293400	1298900	1290400	1297500	60369100	1299690.0
2171	2169	08/17/2006	00:00	1295700	1303700	1294900	1300300	62227600	1312000.0
2172	2170	08/18/2006	00:00	1301900	1304800	1295900	1304600	55412700	1316420.0
2173	2171	08/21/2006	00:00	1301800	1302500	1291400	1301100	37306500	1308650.0
2174	2172	08/22/2006	00:00	1299500	1305200	1296800	1301300	55297300	1303480.0
2175	2173	08/23/2006	00:00	1301800	1304400	1291900	1295700	62965500	1296850.0
2176	2174	08/24/2006	00:00	1299900	1301000	1294000	1298700	51483600	1295120.0
2177	2175	08/25/2006	00:00	1296400	1302900	1295500	1298400	39270800	1296640.0
2178	2176	08/28/2006	00:00	1296600	1308200	1296400	1304800	49560400	1302690.0
2179	2177	08/29/2006	00:00	1304900	1308300	1298100	1307500	57351500	1309930.0
2180	2178	08/30/2006	00:00	1308700	1310400	1305500	1307400	46878200	1311310.0
2181	2179	08/31/2006	00:00	1308500	1309900	1305800	1307100	29525300	1311040.0
2182	2180	09/01/2006	00:00	1311400	1315800	1308400	1314800	40424700	1314200.0
2183	2181	09/05/2006	00:00	1315100	1318500	1312000	1317200	47964900	1318840.0
2184	2182	09/06/2006	00:00	1311000	1311600	1303300	1304300	49301500	1311330.0
2185	2183	09/07/2006	00:00	1300600	1305700	1293500	1298200	80073400	1299830.0
2186	2184	09/08/2006	00:00	1300800	1304600	1298300	1303000	38018200	1294720.0
2187	2185	09/11/2006	00:00	1298600	1306900	1294800	1303800	65683400	1296870.0
2188	2186	09/12/2006	00:00	1305700	1318300	1305400	1316400	61896000	1314080.0
2189	2187	09/13/2006	00:00	1316200	1324500	1315200	1322500	58637400	1327380.0
2190	2188	09/14/2006	00:00	1319400	1322200	1317500	1320500	52366200	1329350.0
2191	2189	09/15/2006	00:00	1323400	1323900	1316800	1318200	65292400	1326150.0
2192	2190	09/18/2006	00:00	1318000	1326500	1316600	1320200	55715500	1320550.0
2193	2191	09/19/2006	00:00	1321200	1321400	1310700	1317500	82371900	1316690.0
2194	2192	09/20/2006	00:00	1322400	1328600	1304600	1324100	70440400	1322050.0
2195	2193	09/21/2006	00:00	1326000	1327500	1314300	1317000	81614100	1319850.0
2196	2194	09/22/2006	00:00	1316700	1316800	1310000	1313900	62386400	1314610.0
2197	2195	09/25/2006	00:00	1317300	1328500	1310500	1325400	84147600	1321260.0
2198	2196	09/26/2006	00:00	1324900	1335800	1324000	1335400	67666400	1332460.0
2199	2197	09/27/2006	00:00	1334800	1339700	1332500	1336400	72301000	1343710.0
2200	2198	09/28/2006	00:00	1337400	1339800	1332500	1337800	59890200	1347420.0
2201	2199	09/29/2006	00:00	1337900	1339400	1334800	1334800	40817300	1340320.0
2202	2200	10/02/2006	00:00	1335400	1338300	1329500	1330700	44652500	1331720.0
2203	2201	10/03/2006	00:00	1328900	1337900	1326600	1334400	68655400	1331490.0
2204	2202	10/04/2006	00:00	1332200	1350000	1330800	1349500	75263900	1344340.0
2205	2203	10/05/2006	00:00	1349000	1354100	1253500	1353000	54568200	1357040.0
2206	2204	10/06/2006	00:00	1349600	1350900	1344100	1350300	64091700	1360920.0
2207	2205	10/09/2006	00:00	1348500	1353000	1346400	1350900	37472800	1357760.0
2208	2206	10/10/2006	00:00	1351100	1354500	1348400	1353300	53759800	1353050.0
2209	2207	10/11/2006	00:00	1348400	1354300	1343000	1349900	91013400	1350520.0
2210	2208	10/12/2006	00:00	1354700	1363900	1354000	1362700	52652500	1360560.0
2211	2209	10/13/2006	00:00	1361600	1367100	1360400	1365500	45871200	1368040.0
2212	2210	10/16/2006	00:00	1365200	1370500	1364200	1368900	40366300	1374100.0
2213	2211	10/17/2006	00:00	1364700	1367000	1356700	1364500	85859100	1372920.0
2214	2212	10/18/2006	00:00	1370600	1373400	1361100	1365800	76340200	1367040.0
2215	2213	10/19/2006	00:00	1364100	1368700	1362300	1367500	58435000	1366710.0
2216	2214	10/20/2006	00:00	1368100	1369400	1360000	1368600	41403600	1367780.0
2217	2215	10/23/2006	00:00	1365600	1378000	1363900	1376800	58583800	1376860.0
2218	2216	10/24/2006	00:00	1373000	1378300	1372200	1377600	47700500	1381130.0
2219	2217	10/25/2006	00:00	1377400	1384100	1375900	1382000	65026300	1385900.0
2220	2218	10/26/2006	00:00	1386600	1399200	1379800	1388600	62481200	1392280.0
2221	2219	10/27/2006	00:00	1386100	1387500	1376400	1379100	69622200	1385500.0
2222	2220	10/30/2006	00:00	1376600	1382000	1374000	1378700	46718000	1380990.0
2223	2221	10/31/2006	00:00	1380700	1382500	1372500	1377900	62820600	1375830.0
2224	2222	11/01/2006	00:00	1382200	1383000	1367200	1368900	74753300	1366460.0
2225	2223	11/02/2006	00:00	1365000	1370100	1363600	1368100	49397500	1365000.0
2226	2224	11/03/2006	00:00	1372600	1373900	1356200	1366000	59368200	1361360.0
2227	2225	11/06/2006	00:00	1369600	1382800	1369500	1380800	61060900	1373210.0
2228	2226	11/07/2006	00:00	1382000	1389800	1344400	1384300	59784300	1386670.0
2229	2227	11/08/2006	00:00	1380000	1390500	1368600	1387400	77371400	1394390.0
2230	2228	11/09/2006	00:00	1390100	1391400	1379000	1380900	92487700	1390800.0
2231	2229	11/10/2006	00:00	1381400	1383400	1377200	1382700	43263600	1383340.0
2232	2230	11/13/2006	00:00	1381800	1390400	1380700	1386800	50853900	1384510.0
2233	2231	11/14/2006	00:00	1389700	1397300	1381200	1395500	83661000	1393290.0
2234	2232	11/15/2006	00:00	1395700	1404500	1395300	1399700	70170500	1404240.0
2235	2233	11/16/2006	00:00	1404400	1452000	1394900	1402300	58884800	1409030.0
2236	2234	11/17/2006	00:00	1399200	1404200	1397300	1403900	50228600	1409940.0
2237	2235	11/20/2006	00:00	1403000	1407400	1401000	1403700	56446500	1407200.0
2238	2236	11/21/2006	00:00	1404900	1406700	1402900	1405800	47757500	1407160.0
2239	2237	11/22/2006	00:00	1407500	1411600	1400000	1409200	38874400	1409690.0
2240	2238	11/24/2006	00:00	1402400	1408400	1402000	1404600	21623300	1407510.0
2241	2239	11/27/2006	00:00	1402900	1403500	1384400	1384900	75952500	1390000.0
2242	2240	11/28/2006	00:00	1382400	1391500	1381100	1390300	94228900	1382370.0
2243	2241	11/29/2006	00:00	1394700	1405300	1394200	1403600	79107800	1390870.0
2244	2242	11/30/2006	00:00	1404400	1410500	1397600	1404600	79790000	1403210.0
2245	2243	12/01/2006	00:00	1405300	1406600	1389700	1400600	114802600	1410510.0
2246	2244	12/04/2006	00:00	1402500	1415500	1400800	1413300	81558200	1415380.0
2247	2245	12/05/2006	00:00	1415600	1419600	1412600	1418800	63979700	1419910.0
2248	2246	12/06/2006	00:00	1418700	1420700	1415000	1417500	49723900	1424160.0
2249	2247	12/07/2006	00:00	1420300	1423000	1411100	1412200	55697300	1420700.0
2250	2248	12/08/2006	00:00	1411300	1419000	1407800	1414100	63778800	1413680.0
2251	2249	12/11/2006	00:00	1414200	1420900	1413400	1417400	34939300	1414140.0
2252	2250	12/12/2006	00:00	1416800	1418700	1408900	1416200	72746800	1416260.0
2253	2251	12/13/2006	00:00	1422300	1423300	1415600	1418400	48130900	1420010.0
2254	2252	12/14/2006	00:00	1418700	1432400	1418400	1429800	58885100	1428900.0
2255	2253	12/15/2006	00:00	1426500	1428900	1422400	1423800	55196600	1429040.0
2256	2254	12/18/2006	00:00	1425400	1435000	1417500	1419400	44417800	1425060.0
2257	2255	12/19/2006	00:00	1415300	1425600	1411900	1422800	56781500	1422360.0
2258	2256	12/20/2006	00:00	1422900	1426600	1420500	1421300	38432300	1418020.0
2259	2257	12/21/2006	00:00	1422700	1424300	1413200	1416200	43870900	1416710.0
2260	2258	12/22/2006	00:00	1416400	1416500	1407800	1408500	54236800	1409120.0
2261	2259	12/26/2006	00:00	1408200	1415800	1407800	1415400	25831300	1408560.0
2262	2260	12/27/2006	00:00	1418700	1426000	1418300	1425900	35903300	1419980.0
2263	2261	12/28/2006	00:00	1424100	1427000	1419900	1421900	33168800	1426220.0
2264	2262	12/29/2006	00:00	1421000	1425400	1414700	1415200	40461100	1423350.0
2265	2263	01/03/2007	00:00	1422700	1428400	1405800	1414500	103082600	1414830.0
2266	2264	01/04/2007	00:00	1412300	1420500	1406100	1416700	68197700	1411100.0
2267	2265	01/05/2007	00:00	1413300	1413900	1403800	1407600	69414700	1407050.0
2268	2266	01/08/2007	00:00	1408200	1414100	1402500	1411700	66512400	1408970.0
2269	2267	01/09/2007	00:00	1413100	1416000	1404000	1411300	71153200	1408940.0
2270	2268	01/10/2007	00:00	1405700	1415300	1403000	1414000	67224600	1411750.0
2271	2269	01/11/2007	00:00	1415600	1426200	1415000	1422700	52619600	1423210.0
2272	2270	01/12/2007	00:00	1421200	1430300	1420800	1429700	51861700	1432100.0
2273	2271	01/16/2007	00:00	1430500	1434400	1427300	1430300	42256900	1437710.0
2274	2272	01/17/2007	00:00	1428700	1434600	1427300	1429400	46167300	1436740.0
2275	2273	01/18/2007	00:00	1431800	1432500	1423100	1424500	61992100	1428310.0
2276	2274	01/19/2007	00:00	1425500	1431000	1424600	1429300	51748400	1426660.0
2277	2275	01/22/2007	00:00	1430700	1459500	1419300	1422100	58695700	1422170.0
2278	2276	01/23/2007	00:00	1422500	1430800	1420600	1427500	53361600	1424700.0
2279	2277	01/24/2007	00:00	1429700	1439800	1429100	1439100	56374000	1436720.0
2280	2278	01/25/2007	00:00	1438400	1439200	1344000	1423500	67120400	1429920.0
2281	2279	01/26/2007	00:00	1425900	1426500	1415800	1421900	70148700	1425500.0
2282	2280	01/29/2007	00:00	1421900	1426300	1417400	1419600	61032000	1416420.0
2283	2281	01/30/2007	00:00	1423600	1428300	1420600	1427600	67432100	1418270.0
2284	2282	01/31/2007	00:00	1426100	1441300	1424100	1438100	83878600	1436610.0
2285	2283	02/01/2007	00:00	1441500	1446600	1439100	1445700	63910200	1450410.0
2286	2284	02/02/2007	00:00	1447300	1449000	1443800	1447900	41581300	1458190.0
2287	2285	02/05/2007	00:00	1446900	1449300	1443400	1447000	38448100	1455840.0
2288	2286	02/06/2007	00:00	1449700	1450300	1443300	1447900	54230700	1451590.0
2289	2287	02/07/2007	00:00	1451200	1453600	1445700	1450300	53946900	1450520.0
2290	2288	02/08/2007	00:00	1448000	1451200	1442700	1448800	65985200	1449910.0
2291	2289	02/09/2007	00:00	1450600	1453300	1433900	1439200	74068700	1442230.0
2292	2290	02/12/2007	00:00	1439300	1440400	1431900	1434200	52040223	1432530.0
2293	2291	02/13/2007	00:00	1437700	1445500	1437600	1445100	57747043	1436020.0
2294	2292	02/14/2007	00:00	1448000	1458900	1447800	1456400	63401367	1451070.0
2295	2293	02/15/2007	00:00	1456700	1459500	1454300	1458300	35042400	1464760.0
2296	2294	02/16/2007	00:00	1454300	1457400	1452300	1456800	34840200	1467680.0
2297	2295	02/20/2007	00:00	1455600	1462000	1440600	1461000	51440200	1465180.0
2298	2296	02/21/2007	00:00	1456100	1460700	1453500	1458900	60179100	1460590.0
2299	2297	02/22/2007	00:00	1460500	1464200	1451700	1458300	73687100	1459290.0
2300	2298	02/23/2007	00:00	1457300	1457900	1447500	1453600	69286600	1454990.0
2301	2299	02/26/2007	00:00	1458300	1459500	1447500	1452100	64226939	1449850.0
2302	2300	02/27/2007	00:00	1438900	1442000	1391000	1400000	240160400	1407380.0
2303	2301	02/28/2007	00:00	1403900	1419800	1398000	1409300	157388600	1389180.0
2304	2302	03/01/2007	00:00	1393500	1412500	1380500	1405900	184864096	1382720.0
2305	2303	03/02/2007	00:00	1400500	1406500	1389000	1389800	136190700	1375810.0
2306	2304	03/05/2007	00:00	1379200	1395100	1376600	1376900	124971624	1376670.0
2307	2305	03/06/2007	00:00	1387800	1401200	1384400	1398000	124103700	1380500.0
2308	2306	03/07/2007	00:00	1397400	1404600	1394000	1394600	107667100	1388720.0
2309	2307	03/08/2007	00:00	1405500	1411600	1400700	1405400	98830200	1407610.0
2310	2308	03/09/2007	00:00	1413300	1414100	1400800	1406200	94249900	1416020.0
2311	2309	03/12/2007	00:00	1404200	1413400	1401600	1410100	70784500	1413600.0
2312	2310	03/13/2007	00:00	1402400	1407700	1381200	1381500	153621800	1393110.0
2313	2311	03/14/2007	00:00	1384300	1392400	1367500	1391400	218131100	1383110.0
2314	2312	03/15/2007	00:00	1390400	1399900	1388000	1395700	116295212	1385070.0
2315	2313	03/16/2007	00:00	1393100	1396300	1381200	1384800	103331708	1381780.0
2316	2314	03/19/2007	00:00	1392600	1403300	1391500	1400700	87263354	1400360.0
2317	2315	03/20/2007	00:00	1400800	1410400	1399600	1409300	76058944	1408620.0
2318	2316	03/21/2007	00:00	1411000	1436500	1408200	1433300	149067748	1434670.0
2319	2317	03/22/2007	00:00	1434700	1436400	1427900	1433100	113333402	1451000.0
2320	2318	03/23/2007	00:00	1432800	1437900	1431500	1435000	70644235	1450000.0
2321	2319	03/26/2007	00:00	1435000	1436500	1421200	1435900	110377931	1445790.0
2322	2320	03/27/2007	00:00	1431300	1431600	1424000	1427100	90033377	1430000.0
2323	2321	03/28/2007	00:00	1422300	1424700	1412600	1415400	142590430	1416310.0
2324	2322	03/29/2007	00:00	1425400	1426100	1411900	1421200	128167947	1412490.0
2325	2323	03/30/2007	00:00	1421700	1428400	1405600	1419400	115313800	1412130.0
2326	2324	04/02/2007	00:00	1421600	1424600	1414800	1423000	74548980	1419960.0
2327	2325	04/03/2007	00:00	1429700	1439800	1429100	1436600	73978508	1436380.0
2328	2326	04/04/2007	00:00	1436900	1439500	1431600	1437900	55336623	1442800.0
2329	2327	04/05/2007	00:00	1436700	1444400	1436100	1442800	43189240	1450450.0
2330	2328	04/09/2007	00:00	1445900	1447800	1441500	1444200	44716540	1451480.0
2331	2329	04/10/2007	00:00	1443300	1448500	1442700	1448000	53549739	1450630.0
2332	2330	04/11/2007	00:00	1448200	1448600	1435400	1438300	98582156	1444040.0
2333	2331	04/12/2007	00:00	1437400	1448000	1433400	1447400	109544751	1445130.0
2334	2332	04/13/2007	00:00	1449000	1452900	1443700	1452600	73851540	1450960.0
2335	2333	04/16/2007	00:00	1458700	1468600	1458400	1467800	73180718	1466990.0
2336	2334	04/17/2007	00:00	1469600	1474000	1466500	1470700	92046661	1480920.0
2337	2335	04/18/2007	00:00	1466000	1476400	1465700	1471500	79716663	1481890.0
2338	2336	04/19/2007	00:00	1465400	1474000	1463600	1470300	93454136	1478310.0
2339	2337	04/20/2007	00:00	1482000	1484800	1476900	1484700	111259258	1483020.0
2340	2338	04/23/2007	00:00	1483700	1487300	1479700	1481200	71438337	1485940.0
2341	2339	04/24/2007	00:00	1482300	1484000	1473300	1480400	106786997	1486230.0
2342	2340	04/25/2007	00:00	1487300	1496500	1481600	1494600	100169134	1495530.0
2343	2341	04/26/2007	00:00	1494900	1498000	1491000	1493900	83518805	1496500.0
2344	2342	04/27/2007	00:00	1490300	1497400	1488400	1494000	91329479	1500550.0
2345	2343	04/30/2007	00:00	1496300	1497400	1482100	1482300	92080774	1490000.0
2346	2344	05/01/2007	00:00	1485200	1494700	1476700	1486100	127418434	1481600.0
2347	2345	05/02/2007	00:00	1489000	1499500	1487500	1496200	82498312	1489510.0
2348	2346	05/03/2007	00:00	1499500	1504000	1490500	1502600	75972844	1501570.0
2349	2347	05/04/2007	00:00	1507500	1511100	1502200	1506400	84518329	1514130.0
2350	2348	05/07/2007	00:00	1508800	1512000	1508100	1509500	58016709	1517260.0
2351	2349	05/08/2007	00:00	1505700	1509200	1501300	1508600	74156636	1514170.0
2352	2350	05/09/2007	00:00	1506400	1528200	1504400	1513800	93550075	1515560.0
2353	2351	05/10/2007	00:00	1507300	1510200	1492700	1493300	140785030	1499750.0
2354	2352	05/11/2007	00:00	1497500	1508200	1497200	1508100	100530941	1501230.0
2355	2353	05/14/2007	00:00	1508600	1513000	1497900	1505500	104242001	1502290.0
2356	2354	05/15/2007	00:00	1507000	1516600	1501900	1503800	164645008	1502560.0
2357	2355	05/16/2007	00:00	1508000	1516300	1503800	1516100	106342127	1517750.0
2358	2356	05/17/2007	00:00	1513800	1519600	1511100	1514400	97297576	1516540.0
2359	2357	05/18/2007	00:00	1519400	1525000	1518100	1524900	89715341	1527760.0
2360	2358	05/21/2007	00:00	1525800	1532300	1525000	1527100	169217747	1533880.0
2361	2359	05/22/2007	00:00	1527100	1531600	1524000	1526000	74583722	1531450.0
2362	2360	05/23/2007	00:00	1529500	1535000	1523700	1523800	121227022	1529210.0
2363	2361	05/24/2007	00:00	1525300	1532000	1507400	1510100	175952900	1512510.0
2364	2362	05/25/2007	00:00	1514900	1520200	1511900	1518600	78518621	1511250.0
2365	2363	05/29/2007	00:00	1519400	1525000	1514500	1520800	78864194	1515180.0
2366	2364	05/30/2007	00:00	1514600	1533800	1513400	1533700	121948468	1530550.0
2367	2365	05/31/2007	00:00	1536600	1538900	1531200	1533500	92738217	1541910.0
2368	2366	06/01/2007	00:00	1538800	1544000	1535100	1539600	94158006	1545650.0
2369	2367	06/04/2007	00:00	1535300	1543900	1535000	1542400	68860762	1548730.0
2370	2368	06/05/2007	00:00	1537200	1539000	1528600	1534400	115048353	1539810.0
2371	2369	06/06/2007	00:00	1529100	1529500	1517600	1521000	141701715	1525120.0
2372	2370	06/07/2007	00:00	1515500	1520600	1492500	1493600	213266360	1492180.0
2373	2371	06/08/2007	00:00	1494200	1511900	1490900	1510500	159269911	1489000.0
2374	2372	06/11/2007	00:00	1509600	1519500	1507000	1513000	95929369	1498510.0
2375	2373	06/12/2007	00:00	1506700	1515400	1496700	1496700	203229576	1498200.0
2376	2374	06/13/2007	00:00	1504500	1519800	1501900	1519500	199710336	1518060.0
2377	2375	06/14/2007	00:00	1520600	1531200	1520300	1527100	130035045	1525270.0
2378	2376	06/15/2007	00:00	1532500	1536600	1529300	1530400	129793868	1536900.0
2379	2377	06/18/2007	00:00	1533600	1533900	1526600	1529000	82443861	1543190.0
2380	2378	06/19/2007	00:00	1526400	1533800	1523600	1532000	100350055	1535670.0
2381	2379	06/20/2007	00:00	1535900	1535900	1509600	1510200	171495940	1516080.0
2382	2380	06/21/2007	00:00	1510800	1521100	1502500	1519800	188604867	1512280.0
2383	2381	06/22/2007	00:00	1515000	1517700	1498500	1502400	186515531	1499060.0
2384	2382	06/25/2007	00:00	1502400	1512500	1490200	1496100	217859808	1488220.0
2385	2383	06/26/2007	00:00	1502100	1504600	1488200	1490700	177104734	1485030.0
2386	2384	06/27/2007	00:00	1482400	1505600	1480600	1505500	177953980	1490810.0
2387	2385	06/28/2007	00:00	1503700	1514100	1503100	1504000	142737708	1503520.0
2388	2386	06/29/2007	00:00	1508300	1516500	1491500	1499800	170502301	1505430.0
2389	2387	07/02/2007	00:00	1508400	1518000	1507700	1518000	88702331	1518270.0
2390	2388	07/03/2007	00:00	1521700	1525000	1519900	1522400	51988192	1524280.0
2391	2389	07/05/2007	00:00	1524300	1525600	1516300	1524300	76986388	1532660.0
2392	2390	07/06/2007	00:00	1523800	1531600	1519300	1529600	68311656	1538590.0
2393	2391	07/09/2007	00:00	1531500	1533600	1526200	1530800	68134745	1534860.0
2394	2392	07/10/2007	00:00	1522700	1526000	1508700	1508900	160715108	1517050.0
2395	2393	07/11/2007	00:00	1507500	1518900	1505300	1518400	148542017	1512650.0
2396	2394	07/12/2007	00:00	1523600	1547500	1523400	1547500	119573544	1534060.0
2397	2395	07/13/2007	00:00	1545700	1554600	1544000	1551100	96356361	1555100.0
2398	2396	07/16/2007	00:00	1549900	1555300	1545800	1549000	92650896	1568850.0
2399	2397	07/17/2007	00:00	1550200	1554800	1546800	1548600	109985438	1561490.0
2400	2398	07/18/2007	00:00	1543200	1548000	1533000	1545900	216371454	1546710.0
2401	2399	07/19/2007	00:00	1552000	1555300	1547600	1552200	128996829	1549090.0
2402	2400	07/20/2007	00:00	1548700	1549900	1528300	1533300	242445444	1537460.0
2403	2401	07/23/2007	00:00	1542800	1547200	1538400	1540600	105681900	1535540.0
2404	2402	07/24/2007	00:00	1531200	1535000	1507600	1511200	231005501	1512340.0
2405	2403	07/25/2007	00:00	1520300	1523900	1502700	1517500	246139539	1503510.0
2406	2404	07/26/2007	00:00	1501600	1507500	1464000	1485500	424889258	1482010.0
2407	2405	07/27/2007	00:00	1482600	1488700	1459000	1460400	358859128	1447210.0
2408	2406	07/30/2007	00:00	1458900	1478100	1453600	1472700	241553260	1449230.0
2409	2407	07/31/2007	00:00	1483300	1488800	1453900	1453900	270892856	1436000.0
2410	2408	08/01/2007	00:00	1452100	1470100	1439600	1466200	440958944	1454210.0
2411	2409	08/02/2007	00:00	1467700	1477600	1461000	1472900	269490793	1470770.0
2412	2410	08/03/2007	00:00	1472600	1475800	1432400	1433500	330332336	1442020.0
2413	2411	08/06/2007	00:00	1442200	1468300	1427600	1467600	297717655	1457230.0
2414	2412	08/07/2007	00:00	1459400	1489700	1456000	1476800	264111899	1468170.0
2415	2413	08/08/2007	00:00	1484100	1505800	1479200	1498600	254003397	1498290.0
2416	2414	08/09/2007	00:00	1474100	1489500	1456500	1457200	318863694	1490260.0
2417	2415	08/10/2007	00:00	1442400	1464600	1431200	1455400	373642344	1457920.0
2418	2416	08/13/2007	00:00	1465100	1468900	1452800	1455100	155532500	1442640.0
2419	2417	08/14/2007	00:00	1457000	1458400	1427500	1427700	259981792	1415630.0
2420	2418	08/15/2007	00:00	1427000	1444300	1406300	1409000	292967525	1403650.0
2421	2419	08/16/2007	00:00	1397900	1419200	1372500	1417300	503557150	1396210.0
2422	2420	08/17/2007	00:00	1455600	1458100	1423300	1447400	321464021	1423560.0
2423	2421	08/20/2007	00:00	1451300	1454500	1433000	1447500	177136236	1453180.0
2424	2422	08/21/2007	00:00	1445900	1458200	1441400	1449500	140401964	1467500.0
2425	2423	08/22/2007	00:00	1460100	1468000	1453300	1466600	155083872	1475870.0
2426	2424	08/23/2007	00:00	1473300	1476500	1456100	1465700	189807172	1472050.0
2427	2425	08/24/2007	00:00	1464900	1482500	1462800	1481600	115128829	1487500.0
2428	2426	08/27/2007	00:00	1478700	1479100	1468100	1469200	94133747	1482840.0
2429	2427	08/28/2007	00:00	1461600	1462400	1434600	1436500	201545328	1446910.0
2430	2428	08/29/2007	00:00	1443900	1467400	1439600	1467100	183933397	1451330.0
2431	2429	08/30/2007	00:00	1454500	1471800	1453100	1461500	175252806	1450490.0
2432	2430	08/31/2007	00:00	1476700	1485000	1468300	1474700	160229700	1472600.0
2433	2431	09/04/2007	00:00	1474700	1499800	1474000	1492000	107064171	1501940.0
2434	2432	09/05/2007	00:00	1481800	1483600	1470000	1475500	143102408	1488350.0
2435	2433	09/06/2007	00:00	1479500	1486100	1471300	1482600	114939005	1490160.0
2436	2434	09/07/2007	00:00	1464800	1468900	1452600	1458400	204773965	1464040.0
2437	2435	09/10/2007	00:00	1465100	1467100	1443400	1455100	168772272	1445450.0
2438	2436	09/11/2007	00:00	1462300	1477000	1461300	1476400	149098671	1461890.0
2439	2437	09/12/2007	00:00	1472800	1484300	1469900	1476400	144262146	1471460.0
2440	2438	09/13/2007	00:00	1485700	1494500	1482000	1488100	127665042	1495090.0
2441	2439	09/14/2007	00:00	1479500	1490900	1477400	1489300	107020941	1501090.0
2442	2440	09/17/2007	00:00	1482900	1486500	1476300	1481300	106507975	1489110.0
2443	2441	09/18/2007	00:00	1488300	1525000	1483700	1523900	236377628	1518260.0
2444	2442	09/19/2007	00:00	1534100	1543700	1527100	1533600	176040395	1540920.0
2445	2443	09/20/2007	00:00	1533500	1534300	1521100	1523400	147812692	1546450.0
2446	2444	09/21/2007	00:00	1527000	1528800	1522500	1522700	123062709	1541670.0
2447	2445	09/24/2007	00:00	1524300	1528100	1513600	1515500	130049917	1515510.0
2448	2446	09/25/2007	00:00	1508100	1516500	1504700	1516400	126499030	1509630.0
2449	2447	09/26/2007	00:00	1522700	1527700	1516400	1523700	115705154	1518630.0
2450	2448	09/27/2007	00:00	1528900	1530800	1523600	1529400	90743331	1528020.0
2451	2449	09/28/2007	00:00	1528500	1531900	1519800	1524700	114975085	1531360.0
2452	2450	10/01/2007	00:00	1526100	1547400	1526000	1545200	130896880	1545460.0
2453	2451	10/02/2007	00:00	1546200	1546500	1538100	1544300	106161969	1550560.0
2454	2452	10/03/2007	00:00	1538100	1544100	1534500	1538000	107188444	1547360.0
2455	2453	10/04/2007	00:00	1541000	1542600	1535900	1541600	72348145	1546740.0
2456	2454	10/05/2007	00:00	1550200	1561000	1546400	1556000	107716077	1550690.0
2457	2455	10/08/2007	00:00	1553900	1554900	1547700	1551900	64689303	1556320.0
2458	2456	10/09/2007	00:00	1556000	1564000	1550300	1564000	85168711	1568990.0
2459	2457	10/10/2007	00:00	1560400	1564400	1554100	1560300	92827348	1568380.0
2460	2458	10/11/2007	00:00	1569200	1575200	1545400	1553500	217693623	1558160.0
2461	2459	10/12/2007	00:00	1554700	1562300	1552700	1560600	108160497	1560130.0
2462	2460	10/15/2007	00:00	1562700	1563600	1539400	1548300	147452330	1548010.0
2463	2461	10/16/2007	00:00	1544100	1545100	1534800	1537700	149944098	1536960.0
2464	2462	10/17/2007	00:00	1550000	1550900	1524700	1540300	191822064	1533290.0
2465	2463	10/18/2007	00:00	1534400	1541900	1530800	1538200	124527600	1529180.0
2466	2464	10/19/2007	00:00	1531000	1531500	1499100	1499700	268517135	1503830.0
2467	2465	10/22/2007	00:00	1488300	1507600	1486600	1506000	242729590	1493180.0
2468	2466	10/23/2007	00:00	1513000	1519500	1502600	1519400	161146462	1498520.0
2469	2467	10/24/2007	00:00	1512100	1517100	1488400	1515600	301697347	1508130.0
2470	2468	10/25/2007	00:00	1516800	1522900	1498900	1513200	212700182	1521760.0
2471	2469	10/26/2007	00:00	1530600	1535000	1519000	1534500	147407625	1532980.0
2472	2470	10/29/2007	00:00	1539200	1544400	1535600	1540000	100917701	1542570.0
2473	2471	10/30/2007	00:00	1534300	1537500	1528700	1530600	120728222	1543820.0
2474	2472	10/31/2007	00:00	1539800	1552600	1528500	1547900	200718185	1552890.0
2475	2473	11/01/2007	00:00	1533300	1534000	1505900	1507800	297180006	1518510.0
2476	2474	11/02/2007	00:00	1515400	1515500	1492200	1511100	297848587	1503300.0
2477	2475	11/05/2007	00:00	1496300	1511400	1489700	1501900	209639996	1491600.0
2478	2476	11/06/2007	00:00	1508400	1520900	1499000	1520900	163741165	1499950.0
2479	2477	11/07/2007	00:00	1504300	1511300	1475600	1475900	270774443	1487320.0
2480	2478	11/08/2007	00:00	1479800	1484000	1450700	1475300	361286275	1467740.0
2481	2479	11/09/2007	00:00	1455100	1475400	1449000	1452600	259572995	1442060.0
2482	2480	11/12/2007	00:00	1452000	1466100	1439300	1439900	225811847	1417330.0
2483	2481	11/13/2007	00:00	1452600	1483000	1452200	1481900	173178279	1458100.0
2484	2482	11/14/2007	00:00	1492200	1493900	1468100	1471000	185943284	1470350.0
2485	2483	11/15/2007	00:00	1467900	1474900	1445200	1453600	241477765	1469730.0
2486	2484	11/16/2007	00:00	1462800	1464600	1445800	1460400	277070414	1465170.0
2487	2485	11/19/2007	00:00	1452800	1453600	1432000	1435600	249074173	1429540.0
2488	2486	11/20/2007	00:00	1436400	1455200	1421200	1442000	391931736	1429720.0
2489	2487	11/21/2007	00:00	1430800	1439100	1417400	1418100	232088105	1415120.0
2490	2488	11/23/2007	00:00	1430100	1443400	1427100	1441800	70919047	1423170.0
2491	2489	11/26/2007	00:00	1443800	1448700	1407800	1408200	196405849	1412640.0
2492	2490	11/27/2007	00:00	1417400	1432300	1409500	1430900	255983068	1418570.0
2493	2491	11/28/2007	00:00	1442100	1474700	1441400	1472600	222463103	1463750.0
2494	2492	11/29/2007	00:00	1466100	1477200	1461100	1472700	179804977	1483100.0
2495	2493	11/30/2007	00:00	1490400	1492500	1473400	1484600	198187551	1512180.0
2496	2494	12/03/2007	00:00	1482100	1484400	1473000	1475600	130665807	1497700.0
2497	2495	12/04/2007	00:00	1466600	1473400	1463100	1465500	126981771	1470810.0
2498	2496	12/05/2007	00:00	1479200	1490000	1478300	1488600	149205049	1481210.0
2499	2497	12/06/2007	00:00	1486300	1512100	1485700	1511100	135055501	1504880.0
2500	2498	12/07/2007	00:00	1514200	1515000	1506200	1507500	112768081	1522480.0

The file is too large to be shown. View Raw