20000726,242.00000,242.00000,242.00000,242.00000,1,1
20000727,242.25000,242.25000,242.25000,242.25000,0,1
20000728,244.50000,244.50000,244.50000,244.50000,0,1
20000731,250.00000,250.00000,250.00000,250.00000,7,8
20000801,249.75000,249.75000,249.75000,249.75000,0,8
20000802,250.50000,250.50000,250.50000,250.50000,0,8
20000803,250.00000,250.00000,250.00000,250.00000,0,8
20000804,249.00000,249.00000,249.00000,249.00000,0,8
20000807,248.25000,248.25000,248.25000,248.25000,0,8
20000808,249.25000,249.25000,249.25000,249.25000,7,8
20000809,250.00000,250.00000,250.00000,250.00000,7,8
20000810,250.00000,250.00000,250.00000,250.00000,7,8
20000811,249.00000,249.00000,249.00000,249.00000,7,8
20000814,249.75000,249.75000,249.75000,249.75000,7,8
20000815,249.50000,249.50000,249.50000,249.50000,7,8
20000816,251.75000,251.75000,251.75000,251.75000,7,8
20000817,252.00000,252.00000,252.00000,252.00000,7,8
20000818,250.50000,250.50000,250.50000,250.50000,2,10
20000821,249.00000,249.50000,249.00000,249.00000,3,13
20000822,248.50000,248.50000,248.50000,248.50000,3,16
20000823,248.00000,248.00000,248.00000,248.00000,3,16
20000824,248.50000,248.50000,248.50000,248.50000,3,16
20000825,249.00000,249.00000,249.00000,249.00000,3,16
20000828,0.00000,251.00000,250.00000,251.00000,3,16
20000829,255.00000,255.00000,255.00000,255.00000,3,16
20000830,254.00000,254.00000,254.00000,254.00000,3,16
20000831,255.50000,255.50000,255.50000,255.50000,3,16
20000901,254.50000,255.50000,254.50000,255.50000,3,16
20000905,257.50000,257.50000,257.50000,257.50000,3,16
20000906,254.25000,254.25000,254.25000,254.25000,3,16
20000907,0.00000,254.25000,254.25000,254.25000,3,16
20000908,0.00000,255.50000,255.50000,255.50000,3,16
20000911,255.00000,255.00000,255.00000,255.00000,10,25
20000912,0.00000,254.00000,254.00000,254.00000,10,25
20000913,252.25000,252.25000,252.25000,252.25000,10,25
20000914,0.00000,252.00000,251.00000,251.00000,10,25
20000915,0.00000,252.00000,249.75000,249.75000,10,25
20000918,251.25000,251.25000,251.25000,251.25000,10,25
20000919,249.50000,249.50000,249.50000,249.50000,10,35
20000920,249.50000,249.50000,249.50000,249.50000,10,35
20000921,252.00000,252.00000,252.00000,252.00000,10,35
20000922,255.00000,256.00000,255.00000,256.00000,1,36
20000925,255.00000,255.00000,254.50000,254.50000,1,36
20000926,255.00000,256.00000,255.00000,256.00000,11,44
20000927,254.50000,254.50000,254.50000,254.50000,11,44
20000928,255.00000,257.00000,255.00000,257.00000,10,53
20000929,259.00000,259.00000,259.00000,259.00000,1,54
20001002,261.50000,261.50000,261.50000,261.50000,1,54
20001003,264.50000,264.50000,264.50000,264.50000,1,54
20001004,263.75000,265.50000,263.75000,265.50000,1,55
20001005,264.75000,264.75000,264.75000,264.75000,1,55
20001006,264.25000,264.25000,264.25000,264.25000,30,65
20001009,262.00000,262.50000,262.00000,262.50000,3,67
20001010,264.00000,264.50000,264.00000,264.50000,10,77
20001011,265.00000,265.00000,265.00000,265.00000,10,77
20001012,268.00000,268.00000,267.50000,267.50000,20,97
20001013,267.25000,267.25000,267.25000,267.25000,20,97
20001016,266.00000,266.00000,266.00000,266.00000,20,97
20001017,266.00000,267.00000,266.00000,266.75000,30,123
20001018,266.00000,266.00000,266.00000,266.00000,12,124
20001019,266.00000,266.50000,266.00000,266.00000,38,152
20001020,265.00000,265.00000,264.00000,264.00000,40,192
20001023,262.50000,263.00000,262.50000,263.00000,9,201
20001024,262.00000,263.00000,262.00000,263.00000,17,218
20001025,262.00000,262.00000,261.75000,261.75000,10,228
20001026,262.00000,262.00000,262.00000,262.00000,10,228
20001027,262.25000,262.25000,261.00000,261.00000,9,236
20001030,261.50000,261.50000,261.50000,261.50000,15,251
20001031,263.00000,265.75000,262.00000,265.75000,30,281
20001101,266.50000,268.00000,266.00000,267.00000,17,298
20001102,268.00000,272.00000,268.00000,271.00000,3,301
20001103,270.00000,271.00000,270.00000,271.00000,7,308
20001106,271.00000,273.00000,271.00000,272.25000,2,310
20001107,271.00000,272.25000,271.00000,272.25000,3,313
20001108,272.50000,273.00000,271.50000,273.00000,7,320
20001109,271.00000,272.50000,271.00000,272.50000,4,323
20001110,269.00000,269.50000,267.50000,269.50000,21,344
20001113,267.25000,269.00000,267.00000,269.00000,6,349
20001114,268.50000,268.50000,268.50000,268.50000,6,349
20001115,268.00000,268.00000,268.00000,268.00000,6,349
20001116,265.00000,270.00000,265.00000,270.00000,3,352
20001117,268.50000,272.00000,268.50000,272.00000,9,357
20001120,272.50000,272.75000,272.00000,272.00000,71,337
20001121,269.00000,270.50000,269.00000,270.50000,15,347
20001122,269.00000,269.50000,269.00000,269.50000,15,352
20001124,269.50000,271.00000,269.50000,271.00000,20,359
20001127,269.00000,270.75000,268.00000,270.50000,10,379
20001128,269.00000,269.00000,268.50000,269.00000,10,379
20001129,267.50000,267.50000,267.50000,267.50000,10,379
20001130,269.00000,269.00000,269.00000,269.00000,10,379
20001201,269.50000,270.00000,269.50000,270.00000,2,381
20001204,270.00000,270.00000,270.00000,270.00000,2,381
20001205,267.00000,269.50000,266.50000,269.50000,26,407
20001206,267.00000,268.50000,267.00000,268.50000,3,410
20001207,265.50000,266.00000,265.50000,266.00000,6,412
20001208,267.00000,270.00000,267.00000,270.00000,53,465
20001211,268.50000,268.75000,268.50000,268.75000,5,467
20001212,268.00000,268.75000,268.00000,268.75000,5,472
20001213,268.75000,269.75000,268.75000,269.75000,6,478
20001214,270.50000,271.00000,270.50000,271.00000,45,522
20001215,270.00000,270.00000,270.00000,270.00000,1,523
20001218,272.00000,274.00000,272.00000,274.00000,72,582
20001219,273.00000,275.00000,272.25000,275.00000,99,678
20001220,274.00000,274.75000,273.00000,273.75000,92,737
20001221,273.00000,274.75000,273.00000,274.75000,51,748
20001222,274.50000,275.00000,274.50000,274.75000,111,779
20001226,274.00000,274.50000,274.00000,274.50000,2,781
20001227,273.00000,276.00000,273.00000,276.00000,55,831
20001228,276.25000,277.50000,276.25000,277.50000,230,867
20001229,276.50000,278.00000,276.50000,278.00000,53,908
20010102,275.00000,275.50000,275.00000,275.50000,4,912
20010103,275.00000,278.50000,275.00000,278.50000,182,988
20010104,277.25000,279.50000,277.25000,279.50000,175,1088
20010105,277.00000,277.00000,275.50000,276.75000,38,1102
20010108,275.00000,276.50000,275.00000,276.25000,22,1105
20010109,276.00000,278.00000,276.00000,277.25000,56,1121
20010110,277.75000,279.50000,277.75000,279.25000,42,1153
20010111,275.00000,275.75000,275.00000,275.25000,54,1166
20010112,275.00000,275.25000,272.25000,273.75000,37,1191
20010116,271.50000,271.50000,270.00000,270.75000,77,1255
20010117,271.00000,271.50000,270.75000,271.00000,48,1272
20010118,272.00000,272.50000,271.25000,272.00000,86,1322
20010119,270.00000,270.00000,268.00000,268.50000,85,1375
20010122,267.50000,269.00000,266.25000,268.75000,46,1412
20010123,268.00000,268.75000,268.00000,268.50000,29,1425
20010124,269.00000,270.50000,268.50000,269.50000,56,1481
20010125,268.25000,268.50000,268.00000,268.00000,5,1486
20010126,264.75000,265.50000,264.50000,265.00000,67,1500
20010129,263.50000,265.00000,263.25000,264.75000,100,1525
20010130,265.50000,267.00000,265.50000,266.00000,30,1543
20010131,265.00000,265.50000,263.75000,264.75000,171,1574
20010201,265.00000,267.25000,265.00000,267.00000,38,1590
20010202,266.25000,270.00000,266.25000,270.00000,13,1600
20010205,269.00000,269.00000,266.75000,268.25000,50,1621
20010206,266.50000,270.00000,266.50000,270.00000,65,1637
20010207,269.00000,269.50000,267.00000,268.25000,24,1652
20010208,266.00000,266.50000,265.00000,265.50000,94,1662
20010209,264.25000,265.00000,264.00000,265.00000,74,1736
20010212,265.00000,265.00000,264.50000,264.75000,25,1760
20010213,263.00000,264.00000,262.75000,264.00000,135,1862
20010214,264.00000,266.00000,264.00000,266.00000,113,1930
20010215,266.50000,266.75000,266.00000,266.25000,189,1981
20010216,264.50000,266.25000,264.50000,266.25000,45,2008
20010220,266.50000,267.50000,266.00000,267.25000,60,2017
20010221,266.75000,266.75000,265.25000,265.25000,4,2020
20010222,265.50000,266.00000,264.00000,264.25000,15,2031
20010223,263.50000,263.50000,263.00000,263.25000,15,2028
20010226,263.75000,264.25000,263.25000,263.50000,125,2098
20010227,264.00000,265.50000,263.75000,265.50000,26,2050
20010228,267.00000,269.25000,267.00000,269.25000,39,2069
20010301,267.25000,271.00000,267.25000,270.75000,154,2202
20010302,270.50000,270.75000,269.50000,269.50000,323,2308
20010305,269.50000,270.50000,269.00000,269.50000,129,2332
20010306,269.00000,269.75000,268.50000,269.75000,152,2395
20010307,269.75000,269.75000,266.50000,266.75000,430,2529
20010308,267.75000,269.00000,266.25000,266.75000,77,2543
20010309,266.50000,266.50000,266.50000,266.50000,4,2584
20010312,266.00000,268.75000,266.00000,267.75000,19,2636
20010313,267.50000,268.00000,266.50000,266.75000,54,2616
20010314,266.00000,266.25000,264.00000,264.25000,79,2621
20010315,263.75000,263.75000,257.00000,257.25000,543,3105
20010316,258.50000,259.00000,254.00000,254.25000,139,3173
20010319,254.50000,256.00000,254.50000,256.00000,220,3217
20010320,256.00000,258.50000,255.75000,258.50000,263,3298
20010321,256.25000,257.00000,253.00000,257.00000,576,3525
20010322,253.00000,253.75000,251.50000,252.00000,531,3850
20010323,254.00000,254.50000,253.00000,254.25000,69,3856
20010326,256.50000,257.00000,256.00000,257.00000,371,4186
20010327,257.00000,258.00000,256.50000,258.00000,115,4245
20010328,256.50000,256.75000,255.75000,256.50000,284,4362
20010329,255.25000,255.75000,254.00000,254.25000,55,4365
20010330,258.50000,260.50000,251.00000,251.50000,181,4409
20010402,253.50000,256.50000,253.50000,256.50000,284,4617
20010403,256.25000,258.25000,254.25000,257.50000,203,4670
20010404,257.50000,259.75000,257.50000,259.75000,497,4914
20010405,261.25000,261.25000,257.00000,260.50000,96,4933
20010406,260.00000,260.25000,258.50000,258.75000,82,4963
20010409,260.00000,260.50000,258.25000,258.50000,201,5071
20010410,258.25000,258.75000,257.25000,257.25000,23,5073
20010411,257.50000,258.25000,257.50000,258.25000,397,5389
20010412,258.75000,261.00000,257.00000,259.50000,277,5446
20010416,261.00000,261.25000,259.00000,260.00000,102,5448
20010417,258.75000,258.75000,256.50000,256.50000,15,5426
20010418,256.00000,256.00000,255.00000,256.00000,26,5443
20010419,255.00000,255.00000,250.00000,250.75000,94,5501
20010420,250.25000,251.25000,249.00000,249.25000,149,5560
20010423,247.75000,247.75000,243.50000,244.25000,291,5715
20010424,244.75000,244.75000,242.00000,242.50000,476,5810
20010425,243.25000,245.75000,243.25000,243.75000,170,5819
20010426,246.25000,248.50000,246.25000,248.50000,232,5776
20010427,246.75000,246.75000,245.00000,245.50000,192,5927
20010430,243.50000,249.50000,243.50000,249.25000,168,6045
20010501,248.00000,252.50000,248.00000,251.00000,311,6015
20010502,252.50000,253.00000,251.00000,251.25000,108,6044
20010503,253.50000,253.50000,250.75000,251.00000,192,6194
20010504,251.25000,253.25000,251.25000,253.25000,308,6368
20010507,252.50000,253.00000,250.25000,251.00000,319,6600
20010508,250.50000,250.50000,248.00000,248.25000,662,6844
20010509,248.00000,248.50000,247.75000,248.25000,119,6940
20010510,245.50000,245.75000,242.25000,242.50000,448,7139
20010511,242.50000,242.75000,241.00000,241.50000,635,7588
20010514,243.75000,246.25000,243.75000,246.00000,427,7651
20010515,244.00000,246.00000,243.75000,245.25000,441,7558
20010516,244.25000,245.00000,243.75000,244.75000,93,7575
20010517,244.00000,245.00000,243.75000,245.00000,278,7529
20010518,244.75000,244.75000,243.00000,243.75000,47,7555
20010521,240.75000,241.00000,237.50000,237.50000,176,7586
20010522,237.75000,237.75000,234.75000,235.25000,217,7682
20010523,236.75000,237.25000,236.00000,237.00000,400,7928
20010524,238.25000,239.00000,238.25000,238.75000,564,8044
20010525,237.50000,238.75000,236.25000,236.25000,84,8037
20010529,234.00000,234.00000,232.50000,234.00000,447,8264
20010530,235.00000,235.25000,234.25000,235.25000,293,8268
20010531,235.50000,237.25000,235.25000,237.25000,236,8342
20010601,239.00000,243.50000,238.75000,243.25000,685,8375
20010604,242.00000,242.00000,239.25000,240.50000,436,8439
20010605,243.50000,243.50000,239.75000,240.00000,354,8495
20010606,239.25000,242.00000,239.00000,241.75000,585,8577
20010607,242.75000,244.00000,241.00000,241.25000,519,8599
20010608,239.00000,240.25000,239.00000,239.75000,0,0
20010611,243.00000,243.00000,239.50000,241.25000,284,8765
20010612,241.00000,241.50000,239.25000,240.00000,224,8833
20010613,240.50000,241.25000,239.00000,239.50000,913,9327
20010614,238.25000,239.25000,237.50000,237.75000,163,9406
20010615,237.00000,237.00000,232.00000,234.00000,533,9850
20010618,233.25000,234.00000,230.25000,233.75000,176,9932
20010619,234.25000,235.75000,232.50000,235.50000,435,10087
20010620,233.75000,235.50000,232.50000,232.75000,408,10270
20010621,230.00000,230.75000,229.75000,230.50000,342,10353
20010622,230.75000,231.75000,229.50000,230.25000,429,10413
20010625,228.25000,228.75000,227.25000,228.00000,359,10419
20010626,228.00000,229.00000,228.00000,229.00000,2005,11236
20010627,231.00000,231.75000,230.75000,231.75000,339,11216
20010628,233.00000,233.75000,232.00000,233.25000,1423,11881
20010629,236.50000,237.00000,232.50000,233.50000,1423,11881
20010702,230.50000,236.00000,230.25000,236.00000,673,11995
20010703,235.25000,239.50000,235.25000,238.75000,1014,12638
20010705,240.50000,243.25000,239.00000,242.00000,273,12763
20010706,243.75000,243.75000,241.50000,242.75000,439,12751
20010709,242.00000,247.50000,241.00000,247.00000,1042,12801
20010710,249.75000,252.00000,249.50000,251.50000,351,12975
20010711,255.50000,260.00000,254.25000,258.25000,897,13360
20010712,261.50000,266.00000,259.50000,265.75000,2818,14490
20010713,260.50000,262.75000,252.50000,252.75000,3094,15268
20010716,247.50000,249.00000,241.75000,246.25000,1910,15302
20010717,256.00000,256.00000,250.50000,252.50000,1681,15083
20010718,246.50000,249.00000,244.00000,245.25000,2266,14647
20010719,243.50000,246.50000,242.00000,246.50000,1474,14696
20010720,242.50000,243.50000,240.25000,241.25000,1161,14692
20010723,239.00000,242.75000,237.75000,242.25000,2765,14633
20010724,244.00000,247.50000,244.00000,246.75000,1245,14964
20010725,248.25000,251.50000,247.00000,251.00000,1185,15220
20010726,253.00000,253.00000,247.00000,248.00000,723,15380
20010727,249.50000,250.00000,248.00000,249.50000,1243,15402
20010730,248.50000,248.50000,245.75000,247.75000,1189,15051
20010731,245.50000,248.50000,244.00000,248.25000,928,15186
20010801,247.00000,249.25000,245.25000,246.25000,613,15168
20010802,247.00000,249.25000,243.75000,244.75000,329,15196
20010803,244.00000,244.00000,241.50000,243.25000,340,15399
20010806,244.00000,245.50000,241.25000,245.50000,845,15683
20010807,247.25000,248.50000,246.00000,247.75000,361,15736
20010808,247.50000,249.25000,247.00000,248.00000,376,15834
20010809,248.00000,249.25000,247.00000,249.00000,270,15818
20010810,252.50000,254.75000,252.00000,253.00000,1111,15840
20010813,253.00000,254.75000,252.00000,254.25000,1001,15849
20010814,252.25000,252.50000,250.75000,251.25000,357,15810
20010815,251.50000,251.75000,248.00000,250.00000,376,15728
20010816,250.00000,250.50000,246.75000,248.50000,328,15834
20010817,248.00000,248.50000,246.50000,248.00000,885,16044
20010820,244.50000,246.75000,243.50000,246.00000,899,16361
20010821,246.50000,249.25000,246.00000,248.50000,1770,16403
20010822,248.50000,249.75000,247.75000,248.50000,1824,16703
20010823,247.25000,253.50000,245.50000,253.25000,337,16832
20010824,250.25000,252.75000,249.00000,249.50000,1804,16852