E C O N S T A T S TM     FUTURES / COMMODITIES / SPOT MKTS
.
spot   EIA daily
energy
spot prices
EIA weekly
petroleum
stocks & prodn
EIA weekly
natural gas
stocks

S
P
O
T
EIA Monthly
Energy Review
wholesale
electricity
Steel_spot
Metal_Eng Metal_Lon Cocoa
Malay Rubber
USA   CBOT
settle price
CBOT
close price
volume open int
CCX D
E
R
I
V
A
T
I
V
E
S
CME ONEchic CBOE
NYBOT ice NYMEX COMEX
CFTC COT KCBT BOX
MGEmin ROFEX
Americas   BM&F BdCer MexDer
MontX WCEwin
England   IPE_ICE LIFFE LME
Euro Afri   BCE EUREX EuroNext
MATIF SAFEX ECEX
DME
Japan   c-com Chubu FFE KANEX
c-com OSAMEX TGE TIFFE TFX
TOCOM Yoko
India   NCDEX NMCEIL (nmce) MCX
China   DCE SHFE ZCE
Far East   HKEx kofex krx SFE
SGX SICOM TAIFEX
wholesale
electricity
- EIA wholesale electricity prices by hub
NEPOOL Mass Hub New England . 17472 PJM West Pennsylvania . 14310 Cinergy Ohio . 10048 AEP Dayton Ohio . 5495
Entergy Louisiana . 14946 SP 15 California . 11976 SP 15-EZ California . 11976 ERCOT Peak Texas . 11028
ERCOT South Texas . 8266 ERCOT Houston . 0 Indiana . 0 MidCo Columbia . 0
NP 15 . 0 Palo Verde . 0
Frequency :
Day End of ... week mon qtr year
PVO
Close Price

NEPOOL Mass Hub New England.
http://www.eia.doe.gov/cneaf/electricity/wholesale/wholesale.html
Grp: 1. NEPOOL Mass Hub New England
Column ( 1) High Price $/MWh. . Var:1. Obs for freq: 2882. LeastFreq: daily
Column ( 2) Low Price $/MWh. . Var:2. Obs for freq: 2882. LeastFreq: daily
Column ( 3) Wtd Avg Price $/MWh. . Var:3. Obs for freq: 2882. LeastFreq: daily
Column ( 4) Daily Volume MWh (avg per day). . Var:4. Obs for freq: 2882. LeastFreq: daily
Column ( 5) Number of Trades (avg per day). . Var:5. Obs for freq: 2882. LeastFreq: daily
Column ( 6) Number of Companies (avg per day). . Var:6. Obs for freq: 2882. LeastFreq: daily
EconStats does not guarantee the accuracy of this data. Copyright 2013 by EconStats.
2013 apr 17, 1:10 pm

NEPOOL Mass Hub New England . (price for day ahead power) . Close Price
                    ,                        ,,                        ,,                        ,, Daily Volume MWh (avg  ,, Number of Trades (avg  ,, Number of Companies    ,
                    , High Price $/MWh       ,, Low Price $/MWh        ,, Wtd Avg Price $/MWh    ,, per day)               ,, per day)               ,, (avg per day)          ,
                    ,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,
                    , Jan.2001 to Mar.28.2013,, Jan.2001 to Mar.28.2013,, Jan.2001 to Mar.28.2013,, Jan.2001 to Mar.28.2013,, Jan.2001 to Mar.28.2013,, Jan.2001 to Mar.28.2013,
                    ,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,
2013-03-28 Th      |,          40.00,         ,          39.00,         ,          39.21,         ,       10400.00,         ,          13.00,         ,          10.00,         
2013-03-27 We      |,          45.00,         ,          43.00,         ,          43.71,         ,       32800.00,         ,          39.00,         ,          20.00,         
2013-03-26 Tu      |,          53.00,         ,          48.50,         ,          49.90,         ,       44000.00,         ,          50.00,         ,          24.00,         
2013-03-25 Mo      |,          60.00,         ,          53.00,         ,          57.05,         ,       48000.00,         ,          59.00,         ,          25.00,         
2013-03-22 Fr      |,          57.50,         ,          54.00,         ,          55.70,         ,       26400.00,         ,          32.00,         ,          20.00,         
2013-03-21 Th      |,          75.00,         ,          70.00,         ,          73.48,         ,       51200.00,         ,          61.00,         ,          24.00,         
2013-03-20 We      |,          91.00,         ,          87.00,         ,          89.13,         ,       37600.00,         ,          46.00,         ,          26.00,         
2013-03-19 Tu      |,          88.00,         ,          79.50,         ,          86.06,         ,       36800.00,         ,          43.00,         ,          27.00,         
2013-03-18 Mo      |,          72.50,         ,          71.00,         ,          71.81,         ,       28000.00,         ,          35.00,         ,          17.00,         
2013-03-15 Fr      |,          68.00,         ,          65.00,         ,          65.66,         ,        8800.00,         ,          11.00,         ,          10.00,         
2013-03-14 Th      |,          69.25,         ,          67.00,         ,          68.11,         ,       30400.00,         ,          36.00,         ,          23.00,         
2013-03-13 We      |,          71.00,         ,          64.00,         ,          69.44,         ,       21600.00,         ,          27.00,         ,          19.00,         
2013-03-12 Tu      |,          52.00,         ,          49.00,         ,          50.23,         ,       88000.00,         ,         105.00,         ,          33.00,         
2013-03-11 Mo      |,          45.00,         ,          43.25,         ,          43.82,         ,       28800.00,         ,          36.00,         ,          21.00,         
2013-03-08 Fr      |,          55.50,         ,          54.50,         ,          55.02,         ,       11200.00,         ,          14.00,         ,          11.00,         
2013-03-07 Th      |,          61.95,         ,          59.00,         ,          60.52,         ,       46400.00,         ,          53.00,         ,          23.00,         
2013-03-06 We      |,          62.75,         ,          59.50,         ,          60.45,         ,       40000.00,         ,          50.00,         ,          19.00,         
2013-03-05 Tu      |,          62.00,         ,          59.00,         ,          60.73,         ,       36000.00,         ,          44.00,         ,          22.00,         
2013-03-04 Mo      |,          57.00,         ,          54.00,         ,          55.36,         ,       52800.00,         ,          58.00,         ,          21.00,         
2013-03-01 Fr      |,          50.50,         ,          44.75,         ,          46.70,         ,       30400.00,         ,          38.00,         ,          17.00,         
2013-02-28 Th      |,          61.00,         ,          53.00,         ,          55.61,         ,       68000.00,         ,          70.00,         ,          25.00,         
2013-02-27 We      |,          63.50,         ,          58.00,         ,          60.19,         ,       67200.00,         ,          78.00,         ,          31.00,         
2013-02-26 Tu      |,          59.25,         ,          56.00,         ,          57.81,         ,       33600.00,         ,          42.00,         ,          21.00,         
2013-02-25 Mo      |,          52.00,         ,          50.00,         ,          51.01,         ,       37600.00,         ,          44.00,         ,          27.00,         
2013-02-22 Fr      |,          65.00,         ,          59.00,         ,          60.07,         ,       20800.00,         ,          25.00,         ,          20.00,         
2013-02-21 Th      |,          95.00,         ,          83.00,         ,          86.71,         ,       48000.00,         ,          55.00,         ,          24.00,         
2013-02-20 We      |,         137.00,         ,         130.00,         ,         132.57,         ,       27200.00,         ,          33.00,         ,          17.00,         
2013-02-19 Tu      |,         118.00,         ,          95.00,         ,         111.44,         ,       32000.00,         ,          38.00,         ,          20.00,         
2013-02-18 Mo      |,         115.00,         ,         114.50,         ,         114.95,         ,       15200.00,         ,          19.00,         ,          12.00,         
2013-02-15 Fr      |,         165.00,         ,         130.00,         ,         140.52,         ,       26400.00,         ,          33.00,         ,          21.00,         
2013-02-14 Th      |,          84.00,         ,          81.25,         ,          82.96,         ,       36000.00,         ,          44.00,         ,          28.00,         
2013-02-13 We      |,         142.00,         ,         138.00,         ,         139.79,         ,       34400.00,         ,          41.00,         ,          26.00,         
2013-02-12 Tu      |,         275.00,         ,         240.00,         ,         255.25,         ,       19200.00,         ,          22.00,         ,          13.00,         
2013-02-11 Mo      |,         210.00,         ,         210.00,         ,         210.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2013-02-08 Fr      |,         205.00,         ,         187.00,         ,         191.56,         ,       12800.00,         ,          15.00,         ,          12.00,         
2013-02-07 Th      |,         172.00,         ,         165.00,         ,         167.79,         ,       14400.00,         ,          18.00,         ,          17.00,         
2013-02-06 We      |,         180.00,         ,         172.00,         ,         175.83,         ,        9600.00,         ,          12.00,         ,          13.00,         
2013-02-05 Tu      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2013-02-04 Mo      |,         145.00,         ,         132.00,         ,         137.22,         ,       20000.00,         ,          25.00,         ,          19.00,         
2013-02-01 Fr      |,         210.00,         ,         152.00,         ,         194.09,         ,       21600.00,         ,          27.00,         ,          20.00,         
2013-01-31 Th      |,         175.00,         ,         135.00,         ,         160.56,         ,       25600.00,         ,          32.00,         ,          22.00,         
2013-01-30 We      |,          64.00,         ,          52.00,         ,          58.77,         ,       36800.00,         ,          43.00,         ,          19.00,         
2013-01-29 Tu      |,          47.00,         ,          43.50,         ,          44.93,         ,       16800.00,         ,          21.00,         ,          16.00,         
2013-01-28 Mo      |,          75.00,         ,          64.00,         ,          67.67,         ,       35200.00,         ,          43.00,         ,          25.00,         
2013-01-25 Fr      |,         130.00,         ,         115.00,         ,         125.67,         ,       14400.00,         ,          18.00,         ,          13.00,         
2013-01-24 Th      |,         285.00,         ,         230.00,         ,         255.18,         ,       32000.00,         ,          40.00,         ,          21.00,         
2013-01-23 We      |,         260.00,         ,         240.00,         ,         249.64,         ,       33600.00,         ,          42.00,         ,          30.00,         
2013-01-22 Tu      |,         185.00,         ,         175.00,         ,         180.52,         ,       19200.00,         ,          23.00,         ,          20.00,         
2013-01-21 Mo      |,         130.00,         ,         127.00,         ,         129.22,         ,        7200.00,         ,           9.00,         ,          10.00,         
2013-01-18 Fr      |,         109.00,         ,         106.00,         ,         107.41,         ,       15200.00,         ,          18.00,         ,          11.00,         
2013-01-17 Th      |,          96.00,         ,          84.00,         ,          88.17,         ,       56800.00,         ,          68.00,         ,          31.00,         
2013-01-16 We      |,          74.00,         ,          70.00,         ,          71.80,         ,       53600.00,         ,          62.00,         ,          28.00,         
2013-01-15 Tu      |,          62.45,         ,          59.00,         ,          60.25,         ,       52000.00,         ,          56.00,         ,          27.00,         
2013-01-14 Mo      |,          52.00,         ,          47.75,         ,          49.28,         ,       35200.00,         ,          42.00,         ,          21.00,         
2013-01-11 Fr      |,          37.00,         ,          36.00,         ,          36.39,         ,       24800.00,         ,          27.00,         ,          25.00,         
2013-01-10 Th      |,          37.25,         ,          36.75,         ,          36.93,         ,       24800.00,         ,          30.00,         ,          13.00,         
2013-01-09 We      |,          39.75,         ,          38.50,         ,          38.93,         ,       27200.00,         ,          34.00,         ,          20.00,         
2013-01-08 Tu      |,          40.50,         ,          40.05,         ,          40.38,         ,       16000.00,         ,          19.00,         ,          19.00,         
2013-01-07 Mo      |,          43.00,         ,          43.00,         ,          43.00,         ,       14400.00,         ,          18.00,         ,          18.00,         
2013-01-04 Fr      |,          57.50,         ,          56.75,         ,          57.13,         ,       13600.00,         ,          17.00,         ,          12.00,         
2013-01-03 Th      |,          62.75,         ,          59.00,         ,          60.66,         ,       36000.00,         ,          42.00,         ,          20.00,         
2013-01-02 We      |,          88.00,         ,          85.00,         ,          86.48,         ,       30400.00,         ,          31.00,         ,          20.00,         
2013-01-01 Tu      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2012-12-31 Mo      |,         122.00,         ,         117.00,         ,         119.67,         ,        2400.00,         ,           3.00,         ,           6.00,         
2012-12-28 Fr      |,          87.00,         ,          87.00,         ,          87.00,         ,        1600.00,         ,           2.00,         ,           4.00,         
2012-12-27 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2012-12-26 We      |,          51.50,         ,          50.25,         ,          50.66,         ,       15200.00,         ,          18.00,         ,          10.00,         
2012-12-25 Tu      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2012-12-24 Mo      |,          44.25,         ,          44.00,         ,          44.08,         ,        2400.00,         ,           3.00,         ,           4.00,         
2012-12-21 Fr      |,          48.25,         ,          47.00,         ,          47.49,         ,       22400.00,         ,          27.00,         ,          13.00,         
2012-12-20 Th      |,          37.75,         ,          37.25,         ,          37.52,         ,       14400.00,         ,          18.00,         ,          14.00,         
2012-12-19 We      |,          38.50,         ,          38.00,         ,          38.30,         ,       18400.00,         ,          17.00,         ,          12.00,         
2012-12-18 Tu      |,          40.75,         ,          40.00,         ,          40.54,         ,       21600.00,         ,          20.00,         ,          14.00,         
2012-12-17 Mo      |,          43.00,         ,          41.75,         ,          42.22,         ,       10400.00,         ,          11.00,         ,          11.00,         
2012-12-14 Fr      |,          45.00,         ,          45.00,         ,          45.00,         ,        3200.00,         ,           4.00,         ,           6.00,         
2012-12-13 Th      |,          39.25,         ,          38.50,         ,          38.98,         ,       11200.00,         ,          14.00,         ,          10.00,         
2012-12-12 We      |,          50.00,         ,          48.25,         ,          48.97,         ,       53600.00,         ,          59.00,         ,          29.00,         
2012-12-11 Tu      |,          70.00,         ,          57.00,         ,          59.54,         ,       39200.00,         ,          49.00,         ,          19.00,         
2012-12-10 Mo      |,          50.00,         ,          46.00,         ,          47.30,         ,       38400.00,         ,          44.00,         ,          22.00,         
2012-12-07 Fr      |,          47.00,         ,          45.50,         ,          46.48,         ,       12800.00,         ,          16.00,         ,          14.00,         
2012-12-06 Th      |,          65.00,         ,          50.50,         ,          51.47,         ,       35200.00,         ,          42.00,         ,          23.00,         
2012-12-05 We      |,          79.75,         ,          75.00,         ,          76.49,         ,       32800.00,         ,          39.00,         ,          18.00,         
2012-12-04 Tu      |,          58.50,         ,          55.00,         ,          57.81,         ,       26400.00,         ,          32.00,         ,          21.00,         
2012-12-03 Mo      |,          48.00,         ,          45.75,         ,          47.16,         ,       40000.00,         ,          48.00,         ,          21.00,         
2012-11-30 Fr      |,          56.50,         ,          54.50,         ,          55.01,         ,       18400.00,         ,          20.00,         ,          17.00,         
2012-11-29 Th      |,          82.00,         ,          80.00,         ,          80.57,         ,       28000.00,         ,          33.00,         ,          23.00,         
2012-11-28 We      |,          79.50,         ,          76.00,         ,          78.64,         ,       22400.00,         ,          21.00,         ,          15.00,         
2012-11-27 Tu      |,         101.00,         ,          99.00,         ,         100.04,         ,       32000.00,         ,          35.00,         ,          23.00,         
2012-11-26 Mo      |,         100.00,         ,          95.00,         ,          97.20,         ,       38400.00,         ,          45.00,         ,          26.00,         
2012-11-23 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2012-11-22 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2012-11-21 We      |,          65.00,         ,          64.50,         ,          64.62,         ,       10400.00,         ,          13.00,         ,          13.00,         
2012-11-20 Tu      |,          62.50,         ,          61.00,         ,          61.87,         ,       22400.00,         ,          27.00,         ,          20.00,         
2012-11-19 Mo      |,          66.00,         ,          62.00,         ,          65.58,         ,       26400.00,         ,          30.00,         ,          17.00,         
2012-11-16 Fr      |,          53.00,         ,          53.00,         ,          53.00,         ,        4000.00,         ,           5.00,         ,           5.00,         
2012-11-15 Th      |,          55.75,         ,          55.25,         ,          55.56,         ,       17600.00,         ,          21.00,         ,          15.00,         
2012-11-14 We      |,          65.50,         ,          61.75,         ,          62.55,         ,       52000.00,         ,          61.00,         ,          24.00,         
2012-11-13 Tu      |,          72.50,         ,          67.00,         ,          68.68,         ,       16800.00,         ,          21.00,         ,          20.00,         
2012-11-12 Mo      |,          46.75,         ,          45.00,         ,          46.44,         ,       15200.00,         ,          19.00,         ,          17.00,         
2012-11-09 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2012-11-08 Th      |,          55.50,         ,          54.00,         ,          55.04,         ,       32800.00,         ,          39.00,         ,          20.00,         
2012-11-07 We      |,          79.00,         ,          74.50,         ,          76.94,         ,       30400.00,         ,          33.00,         ,          22.00,         
2012-11-06 Tu      |,          67.00,         ,          60.00,         ,          64.72,         ,       43200.00,         ,          53.00,         ,          28.00,         
2012-11-05 Mo      |,          62.00,         ,          60.00,         ,          61.31,         ,       28800.00,         ,          34.00,         ,          21.00,         
2012-11-02 Fr      |,          52.00,         ,          49.00,         ,          51.11,         ,       12800.00,         ,          16.00,         ,          15.00,         
2012-11-01 Th      |,          43.25,         ,          42.50,         ,          43.00,         ,       10400.00,         ,          11.00,         ,          10.00,         
2012-10-31 We      |,          42.50,         ,          42.00,         ,          42.22,         ,       19200.00,         ,          18.00,         ,          12.00,         
2012-10-30 Tu      |,          36.00,         ,          35.00,         ,          35.25,         ,        6400.00,         ,           8.00,         ,           7.00,         
2012-10-29 Mo      |,          37.00,         ,          35.00,         ,          35.90,         ,       33600.00,         ,          41.00,         ,          17.00,         
2012-10-26 Fr      |,          43.00,         ,          42.00,         ,          42.65,         ,        8000.00,         ,          10.00,         ,           8.00,         
2012-10-25 Th      |,          41.50,         ,          41.50,         ,          41.50,         ,        6400.00,         ,           8.00,         ,           8.00,         
2012-10-24 We      |,          42.75,         ,          42.25,         ,          42.59,         ,        6400.00,         ,           8.00,         ,           8.00,         
2012-10-23 Tu      |,          43.00,         ,          42.50,         ,          42.77,         ,       10400.00,         ,          12.00,         ,          11.00,         
2012-10-22 Mo      |,          42.00,         ,          41.50,         ,          41.89,         ,       10400.00,         ,          13.00,         ,           8.00,         
2012-10-19 Fr      |,          41.50,         ,          41.00,         ,          41.21,         ,        5600.00,         ,           6.00,         ,           5.00,         
2012-10-18 Th      |,          39.25,         ,          39.00,         ,          39.03,         ,       12800.00,         ,          16.00,         ,           9.00,         
2012-10-17 We      |,          41.50,         ,          41.00,         ,          41.33,         ,       18400.00,         ,          22.00,         ,          13.00,         
2012-10-16 Tu      |,          46.50,         ,          44.75,         ,          45.29,         ,       40800.00,         ,          42.00,         ,          18.00,         
2012-10-15 Mo      |,          51.00,         ,          46.00,         ,          49.56,         ,       66400.00,         ,          73.00,         ,          23.00,         
2012-10-12 Fr      |,          41.50,         ,          40.95,         ,          41.28,         ,       20000.00,         ,          24.00,         ,          14.00,         
2012-10-11 Th      |,          38.25,         ,          36.50,         ,          37.70,         ,       34400.00,         ,          38.00,         ,          21.00,         
2012-10-10 We      |,          36.25,         ,          35.75,         ,          35.90,         ,       20800.00,         ,          21.00,         ,          17.00,         
2012-10-09 Tu      |,          36.75,         ,          36.50,         ,          36.63,         ,        1600.00,         ,           2.00,         ,           4.00,         
2012-10-08 Mo      |,          37.50,         ,          37.00,         ,          37.14,         ,       14400.00,         ,          14.00,         ,           9.00,         
2012-10-05 Fr      |,          43.00,         ,          41.00,         ,          42.01,         ,       23200.00,         ,          26.00,         ,          16.00,         
2012-10-04 Th      |,          38.00,         ,          38.00,         ,          38.00,         ,        4000.00,         ,           4.00,         ,           3.00,         
2012-10-03 We      |,          41.00,         ,          39.75,         ,          40.64,         ,       44800.00,         ,          40.00,         ,          24.00,         
2012-10-02 Tu      |,          40.00,         ,          37.00,         ,          38.59,         ,       17600.00,         ,          21.00,         ,          13.00,         
2012-10-01 Mo      |,          36.00,         ,          35.50,         ,          35.93,         ,       12000.00,         ,          15.00,         ,          10.00,         
2012-09-28 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2012-09-27 Th      |,          33.25,         ,          32.00,         ,          32.73,         ,       28800.00,         ,          26.00,         ,          16.00,         
2012-09-26 We      |,          33.00,         ,          32.00,         ,          32.21,         ,       11200.00,         ,          11.00,         ,           8.00,         
2012-09-25 Tu      |,          34.25,         ,          34.00,         ,          34.10,         ,       17600.00,         ,          21.00,         ,          13.00,         
2012-09-24 Mo      |,          34.00,         ,          32.00,         ,          32.54,         ,        5600.00,         ,           7.00,         ,           9.00,         
2012-09-21 Fr      |,          35.75,         ,          35.50,         ,          35.71,         ,        4800.00,         ,           6.00,         ,           7.00,         
2012-09-20 Th      |,          37.00,         ,          36.50,         ,          36.87,         ,       12800.00,         ,          16.00,         ,          13.00,         
2012-09-19 We      |,          36.00,         ,          35.25,         ,          35.85,         ,        9600.00,         ,           9.00,         ,          11.00,         
2012-09-18 Tu      |,          39.00,         ,          38.50,         ,          38.75,         ,        6400.00,         ,           8.00,         ,           7.00,         
2012-09-17 Mo      |,          48.00,         ,          43.50,         ,          44.80,         ,       40800.00,         ,          47.00,         ,          24.00,         
2012-09-14 Fr      |,          36.50,         ,          35.25,         ,          35.57,         ,       23200.00,         ,          29.00,         ,          18.00,         
2012-09-13 Th      |,          37.00,         ,          36.25,         ,          36.82,         ,       12800.00,         ,          16.00,         ,          14.00,         
2012-09-12 We      |,          45.00,         ,          41.25,         ,          42.12,         ,       21600.00,         ,          27.00,         ,          18.00,         
2012-09-11 Tu      |,          37.75,         ,          37.25,         ,          37.56,         ,       16000.00,         ,          18.00,         ,          13.00,         
2012-09-10 Mo      |,          34.50,         ,          34.00,         ,          34.08,         ,       14400.00,         ,          18.00,         ,          15.00,         
2012-09-07 Fr      |,          37.00,         ,          37.00,         ,          37.00,         ,        8000.00,         ,           9.00,         ,           8.00,         
2012-09-06 Th      |,          49.00,         ,          48.00,         ,          48.43,         ,       24000.00,         ,          27.00,         ,          20.00,         
2012-09-05 We      |,          53.00,         ,          51.00,         ,          51.65,         ,       28800.00,         ,          34.00,         ,          21.00,         
2012-09-04 Tu      |,          45.00,         ,          44.00,         ,          44.79,         ,        5600.00,         ,           7.00,         ,           9.00,         
2012-09-03 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2012-08-31 Fr      |,          40.00,         ,          39.50,         ,          39.75,         ,        6400.00,         ,           8.00,         ,           5.00,         
2012-08-30 Th      |,          53.00,         ,          51.50,         ,          52.18,         ,       18400.00,         ,          23.00,         ,          15.00,         
2012-08-29 We      |,          38.00,         ,          37.50,         ,          37.94,         ,        7200.00,         ,           9.00,         ,          10.00,         
2012-08-28 Tu      |,          39.25,         ,          37.00,         ,          37.86,         ,       20000.00,         ,          22.00,         ,          12.00,         
2012-08-27 Mo      |,          44.35,         ,          44.25,         ,          44.28,         ,        2400.00,         ,           3.00,         ,           6.00,         
2012-08-24 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2012-08-23 Th      |,          42.50,         ,          42.50,         ,          42.50,         ,        3200.00,         ,           4.00,         ,           7.00,         
2012-08-22 We      |,          40.50,         ,          40.50,         ,          40.50,         ,        6400.00,         ,           8.00,         ,           6.00,         
2012-08-21 Tu      |,          36.50,         ,          35.50,         ,          36.17,         ,       12000.00,         ,          15.00,         ,          15.00,         
2012-08-20 Mo      |,          37.50,         ,          37.00,         ,          37.25,         ,        8000.00,         ,          10.00,         ,           9.00,         
2012-08-17 Fr      |,          39.50,         ,          38.50,         ,          39.13,         ,        3200.00,         ,           4.00,         ,           7.00,         
2012-08-16 Th      |,          51.50,         ,          50.25,         ,          50.84,         ,       16000.00,         ,          19.00,         ,          14.00,         
2012-08-15 We      |,          48.25,         ,          47.75,         ,          48.00,         ,       15200.00,         ,          17.00,         ,          12.00,         
2012-08-14 Tu      |,          50.00,         ,          49.00,         ,          49.86,         ,       16800.00,         ,          18.00,         ,          11.00,         
2012-08-13 Mo      |,          49.00,         ,          48.75,         ,          48.87,         ,       16000.00,         ,          20.00,         ,          15.00,         
2012-08-10 Fr      |,          46.25,         ,          46.25,         ,          46.25,         ,         800.00,         ,           1.00,         ,           2.00,         
2012-08-09 Th      |,          47.00,         ,          46.00,         ,          46.36,         ,        5600.00,         ,           7.00,         ,           9.00,         
2012-08-08 We      |,          60.00,         ,          58.00,         ,          58.66,         ,       11200.00,         ,          14.00,         ,          15.00,         
2012-08-07 Tu      |,          52.25,         ,          51.00,         ,          52.02,         ,       12800.00,         ,          15.00,         ,          12.00,         
2012-08-06 Mo      |,          45.50,         ,          45.00,         ,          45.33,         ,        2400.00,         ,           3.00,         ,           3.00,         
2012-08-03 Fr      |,          51.00,         ,          51.00,         ,          51.00,         ,        1600.00,         ,           2.00,         ,           3.00,         
2012-08-02 Th      |,          58.00,         ,          56.00,         ,          56.71,         ,        9600.00,         ,          12.00,         ,          12.00,         
2012-08-01 We      |,          51.25,         ,          50.00,         ,          50.59,         ,        8800.00,         ,          10.00,         ,           9.00,         
2012-07-31 Tu      |,          44.00,         ,          43.50,         ,          43.63,         ,        3200.00,         ,           4.00,         ,           5.00,         
2012-07-30 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2012-07-27 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2012-07-26 Th      |,          54.00,         ,          50.00,         ,          51.20,         ,       24000.00,         ,          27.00,         ,          19.00,         
2012-07-25 We      |,          53.00,         ,          48.50,         ,          51.72,         ,       40800.00,         ,          47.00,         ,          19.00,         
2012-07-24 Tu      |,          41.00,         ,          39.85,         ,          40.06,         ,        9600.00,         ,          12.00,         ,          13.00,         
2012-07-23 Mo      |,          53.75,         ,          52.75,         ,          53.21,         ,       18400.00,         ,          20.00,         ,          15.00,         
2012-07-20 Fr      |,          46.50,         ,          45.00,         ,          45.93,         ,        8800.00,         ,          11.00,         ,           8.00,         
2012-07-19 Th      |,          36.00,         ,          36.00,         ,          36.00,         ,        9600.00,         ,          12.00,         ,           5.00,         
2012-07-18 We      |,          47.00,         ,          44.50,         ,          46.01,         ,       13600.00,         ,          15.00,         ,          13.00,         
2012-07-17 Tu      |,          86.00,         ,          78.00,         ,          82.60,         ,       34400.00,         ,          43.00,         ,          23.00,         
2012-07-16 Mo      |,         130.00,         ,         130.00,         ,         130.00,         ,        4000.00,         ,           4.00,         ,           4.00,         
2012-07-13 Fr      |,          85.00,         ,          76.00,         ,          78.02,         ,       10400.00,         ,          13.00,         ,           9.00,         
2012-07-12 Th      |,          61.00,         ,          58.05,         ,          58.85,         ,       15200.00,         ,          18.00,         ,          16.00,         
2012-07-11 We      |,          46.00,         ,          44.00,         ,          45.14,         ,        5600.00,         ,           7.00,         ,           8.00,         
2012-07-10 Tu      |,          43.00,         ,          43.00,         ,          43.00,         ,        1600.00,         ,           2.00,         ,           2.00,         
2012-07-09 Mo      |,          41.00,         ,          39.25,         ,          39.48,         ,       12000.00,         ,          13.00,         ,          11.00,         
2012-07-06 Fr      |,          47.00,         ,          46.00,         ,          46.50,         ,        6400.00,         ,           8.00,         ,           6.00,         
2012-07-05 Th      |,          60.00,         ,          55.25,         ,          56.73,         ,       33600.00,         ,          37.00,         ,          18.00,         
2012-07-04 We      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2012-07-03 Tu      |,          59.00,         ,          58.00,         ,          58.62,         ,       10400.00,         ,          13.00,         ,          13.00,         
2012-07-02 Mo      |,          39.00,         ,          37.75,         ,          38.38,         ,       22400.00,         ,          28.00,         ,          17.00,         
2012-06-29 Fr      |,          51.50,         ,          49.00,         ,          50.69,         ,       10400.00,         ,          10.00,         ,          10.00,         
2012-06-28 Th      |,          77.00,         ,          63.00,         ,          70.18,         ,       54400.00,         ,          63.00,         ,          25.00,         
2012-06-27 We      |,          60.00,         ,          55.50,         ,          57.22,         ,       27200.00,         ,          32.00,         ,          16.00,         
2012-06-26 Tu      |,          45.00,         ,          40.00,         ,          42.62,         ,       24800.00,         ,          29.00,         ,          20.00,         
2012-06-25 Mo      |,          39.75,         ,          33.50,         ,          38.31,         ,       23200.00,         ,          29.00,         ,          20.00,         
2012-06-22 Fr      |,          36.75,         ,          35.50,         ,          36.33,         ,        2400.00,         ,           2.00,         ,           4.00,         
2012-06-21 Th      |,          89.00,         ,          70.00,         ,          81.10,         ,      104800.00,         ,         115.00,         ,          31.00,         
2012-06-20 We      |,         185.00,         ,         165.00,         ,         173.61,         ,       67200.00,         ,          76.00,         ,          26.00,         
2012-06-19 Tu      |,         100.00,         ,          91.00,         ,          96.78,         ,       78400.00,         ,          94.00,         ,          28.00,         
2012-06-18 Mo      |,          37.00,         ,          34.75,         ,          36.03,         ,       64000.00,         ,          77.00,         ,          21.00,         
2012-06-15 Fr      |,          33.25,         ,          32.00,         ,          32.62,         ,       42400.00,         ,          44.00,         ,          14.00,         
2012-06-14 Th      |,          31.00,         ,          29.00,         ,          29.65,         ,       16000.00,         ,          16.00,         ,          14.00,         
2012-06-13 We      |,          27.00,         ,          27.00,         ,          27.00,         ,        1600.00,         ,           2.00,         ,           4.00,         
2012-06-12 Tu      |,          27.25,         ,          27.00,         ,          27.15,         ,        4000.00,         ,           5.00,         ,           5.00,         
2012-06-11 Mo      |,          28.00,         ,          27.50,         ,          27.83,         ,       15200.00,         ,          19.00,         ,          13.00,         
2012-06-08 Fr      |,          32.00,         ,          31.50,         ,          31.88,         ,        6400.00,         ,           8.00,         ,           8.00,         
2012-06-07 Th      |,          27.25,         ,          27.00,         ,          27.22,         ,        6400.00,         ,           8.00,         ,          11.00,         
2012-06-06 We      |,          27.50,         ,          27.00,         ,          27.15,         ,       14400.00,         ,          18.00,         ,          10.00,         
2012-06-05 Tu      |,          26.75,         ,          25.50,         ,          25.80,         ,       12000.00,         ,          13.00,         ,          10.00,         
2012-06-04 Mo      |,          26.25,         ,          25.75,         ,          26.04,         ,       37600.00,         ,          32.00,         ,          19.00,         
2012-06-01 Fr      |,          26.00,         ,          26.00,         ,          26.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2012-05-31 Th      |,          26.50,         ,          26.00,         ,          26.39,         ,       26400.00,         ,          33.00,         ,          15.00,         
2012-05-30 We      |,          29.25,         ,          29.25,         ,          29.25,         ,        6400.00,         ,           8.00,         ,           8.00,         
2012-05-29 Tu      |,          38.00,         ,          36.50,         ,          37.12,         ,       35200.00,         ,          40.00,         ,          15.00,         
2012-05-28 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2012-05-25 Fr      |,          45.00,         ,          42.75,         ,          44.21,         ,       11200.00,         ,          14.00,         ,          10.00,         
2012-05-24 Th      |,          34.75,         ,          33.00,         ,          33.88,         ,        9600.00,         ,          10.00,         ,          14.00,         
2012-05-23 We      |,          35.00,         ,          34.50,         ,          34.85,         ,       12000.00,         ,          15.00,         ,          14.00,         
2012-05-22 Tu      |,          34.25,         ,          32.00,         ,          33.49,         ,       16800.00,         ,          18.00,         ,          14.00,         
2012-05-21 Mo      |,          31.25,         ,          30.00,         ,          30.82,         ,       51200.00,         ,          45.00,         ,          18.00,         
2012-05-18 Fr      |,          28.75,         ,          28.00,         ,          28.51,         ,       25600.00,         ,          32.00,         ,          13.00,         
2012-05-17 Th      |,          27.00,         ,          26.00,         ,          26.61,         ,       76000.00,         ,          76.00,         ,          27.00,         
2012-05-16 We      |,          28.00,         ,          27.25,         ,          27.70,         ,       17600.00,         ,          19.00,         ,          18.00,         
2012-05-15 Tu      |,          29.50,         ,          28.50,         ,          29.05,         ,       17600.00,         ,          22.00,         ,          15.00,         
2012-05-14 Mo      |,          27.75,         ,          26.75,         ,          27.35,         ,       44800.00,         ,          51.00,         ,          22.00,         
2012-05-11 Fr      |,          26.25,         ,          26.00,         ,          26.02,         ,       18400.00,         ,          23.00,         ,           9.00,         
2012-05-10 Th      |,          26.50,         ,          25.00,         ,          25.64,         ,       55200.00,         ,          49.00,         ,          17.00,         
2012-05-09 We      |,          28.00,         ,          27.00,         ,          27.53,         ,       13600.00,         ,          17.00,         ,          17.00,         
2012-05-08 Tu      |,          28.00,         ,          27.50,         ,          27.90,         ,       20800.00,         ,          26.00,         ,          14.00,         
2012-05-07 Mo      |,          28.25,         ,          27.00,         ,          27.17,         ,       20800.00,         ,          22.00,         ,          14.00,         
2012-05-04 Fr      |,          28.00,         ,          27.60,         ,          27.71,         ,       12800.00,         ,          13.00,         ,           9.00,         
2012-05-03 Th      |,          34.50,         ,          33.50,         ,          34.16,         ,       59200.00,         ,          66.00,         ,          22.00,         
2012-05-02 We      |,          34.00,         ,          31.00,         ,          33.21,         ,       40000.00,         ,          48.00,         ,          22.00,         
2012-05-01 Tu      |,          31.50,         ,          31.50,         ,          31.50,         ,        5600.00,         ,           5.00,         ,           8.00,         
2012-04-30 Mo      |,          31.75,         ,          30.00,         ,          31.22,         ,       16000.00,         ,          19.00,         ,          12.00,         
2012-04-27 Fr      |,          36.00,         ,          34.50,         ,          35.06,         ,       32000.00,         ,          33.00,         ,          18.00,         
2012-04-26 Th      |,          30.00,         ,          28.75,         ,          28.97,         ,       34400.00,         ,          39.00,         ,          16.00,         
2012-04-25 We      |,          31.25,         ,          30.25,         ,          30.86,         ,       64000.00,         ,          60.00,         ,          23.00,         
2012-04-24 Tu      |,          29.50,         ,          28.50,         ,          29.32,         ,       43200.00,         ,          42.00,         ,          22.00,         
2012-04-23 Mo      |,          31.50,         ,          29.90,         ,          30.56,         ,       44000.00,         ,          49.00,         ,          23.00,         
2012-04-20 Fr      |,          31.00,         ,          28.50,         ,          30.14,         ,       11200.00,         ,          14.00,         ,          11.00,         
2012-04-19 Th      |,          25.35,         ,          24.75,         ,          25.06,         ,       26400.00,         ,          30.00,         ,          17.00,         
2012-04-18 We      |,          27.75,         ,          25.50,         ,          25.97,         ,       31200.00,         ,          39.00,         ,          16.00,         
2012-04-17 Tu      |,          28.50,         ,          27.50,         ,          28.01,         ,       48000.00,         ,          55.00,         ,          18.00,         
2012-04-16 Mo      |,          31.00,         ,          30.00,         ,          30.52,         ,       41600.00,         ,          50.00,         ,          22.00,         
2012-04-13 Fr      |,          35.75,         ,          35.00,         ,          35.16,         ,       42400.00,         ,          51.00,         ,          30.00,         
2012-04-12 Th      |,          26.50,         ,          25.50,         ,          26.00,         ,       55200.00,         ,          59.00,         ,          20.00,         
2012-04-11 We      |,          33.50,         ,          30.75,         ,          31.43,         ,       41600.00,         ,          46.00,         ,          23.00,         
2012-04-10 Tu      |,          32.50,         ,          31.25,         ,          32.10,         ,       22400.00,         ,          26.00,         ,          22.00,         
2012-04-09 Mo      |,          29.00,         ,          28.00,         ,          28.24,         ,       31200.00,         ,          37.00,         ,          20.00,         
2012-04-06 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2012-04-05 Th      |,          24.75,         ,          24.25,         ,          24.43,         ,       29600.00,         ,          28.00,         ,          14.00,         
2012-04-04 We      |,          29.25,         ,          28.25,         ,          28.72,         ,       56800.00,         ,          64.00,         ,          27.00,         
2012-04-03 Tu      |,          31.00,         ,          29.00,         ,          30.35,         ,       56000.00,         ,          61.00,         ,          29.00,         
2012-04-02 Mo      |,          29.75,         ,          27.00,         ,          28.87,         ,       48800.00,         ,          57.00,         ,          23.00,         
2012-03-30 Fr      |,          29.50,         ,          27.75,         ,          28.81,         ,       61600.00,         ,          58.00,         ,          17.00,         
2012-03-29 Th      |,          27.85,         ,          27.00,         ,          27.37,         ,       42400.00,         ,          50.00,         ,          20.00,         
2012-03-28 We      |,          28.00,         ,          27.50,         ,          27.64,         ,        7200.00,         ,           9.00,         ,          11.00,         
2012-03-27 Tu      |,          27.00,         ,          26.75,         ,          26.99,         ,       14400.00,         ,          18.00,         ,          19.00,         
2012-03-26 Mo      |,          29.10,         ,          28.25,         ,          28.84,         ,       32800.00,         ,          39.00,         ,          20.00,         
2012-03-23 Fr      |,          25.25,         ,          25.00,         ,          25.13,         ,        6400.00,         ,           8.00,         ,           6.00,         
2012-03-22 Th      |,          24.25,         ,          24.00,         ,          24.04,         ,       18400.00,         ,          23.00,         ,          12.00,         
2012-03-21 We      |,          26.00,         ,          24.50,         ,          25.42,         ,       25600.00,         ,          22.00,         ,          16.00,         
2012-03-20 Tu      |,          24.25,         ,          24.00,         ,          24.15,         ,       32000.00,         ,          32.00,         ,          16.00,         
2012-03-19 Mo      |,          25.25,         ,          25.00,         ,          25.06,         ,       13600.00,         ,          17.00,         ,          13.00,         
2012-03-16 Fr      |,          24.00,         ,          23.75,         ,          23.95,         ,       12000.00,         ,          14.00,         ,           8.00,         
2012-03-15 Th      |,          24.25,         ,          23.75,         ,          23.93,         ,        5600.00,         ,           7.00,         ,           8.00,         
2012-03-14 We      |,          25.75,         ,          25.00,         ,          25.56,         ,       24800.00,         ,          28.00,         ,          19.00,         
2012-03-13 Tu      |,          25.25,         ,          24.75,         ,          24.99,         ,       15200.00,         ,          19.00,         ,          15.00,         
2012-03-12 Mo      |,          25.25,         ,          25.00,         ,          25.06,         ,        7200.00,         ,           9.00,         ,          11.00,         
2012-03-09 Fr      |,          29.00,         ,          28.75,         ,          28.85,         ,       10400.00,         ,          13.00,         ,          13.00,         
2012-03-08 Th      |,          30.00,         ,          29.50,         ,          29.77,         ,       18400.00,         ,          19.00,         ,          18.00,         
2012-03-07 We      |,          28.50,         ,          28.00,         ,          28.19,         ,       12000.00,         ,          15.00,         ,          15.00,         
2012-03-06 Tu      |,          30.50,         ,          30.25,         ,          30.46,         ,       24800.00,         ,          27.00,         ,          19.00,         
2012-03-05 Mo      |,          44.75,         ,          42.80,         ,          43.97,         ,       44000.00,         ,          52.00,         ,          21.00,         
2012-03-02 Fr      |,          38.75,         ,          36.75,         ,          37.59,         ,       25600.00,         ,          30.00,         ,          19.00,         
2012-03-01 Th      |,          33.50,         ,          33.00,         ,          33.30,         ,       19200.00,         ,          23.00,         ,          18.00,         
2012-02-29 We      |,          31.85,         ,          30.25,         ,          31.05,         ,       70400.00,         ,          52.00,         ,          23.00,         
2012-02-28 Tu      |,          32.00,         ,          31.25,         ,          31.50,         ,        4000.00,         ,           5.00,         ,           6.00,         
2012-02-27 Mo      |,          31.50,         ,          31.00,         ,          31.03,         ,       13600.00,         ,          12.00,         ,          13.00,         
2012-02-24 Fr      |,          32.25,         ,          32.00,         ,          32.17,         ,       12000.00,         ,          12.00,         ,          10.00,         
2012-02-23 Th      |,          31.25,         ,          30.50,         ,          31.06,         ,        9600.00,         ,          10.00,         ,           9.00,         
2012-02-22 We      |,          30.35,         ,          30.00,         ,          30.12,         ,       16000.00,         ,          20.00,         ,          14.00,         
2012-02-21 Tu      |,          31.00,         ,          30.75,         ,          30.96,         ,       10400.00,         ,          13.00,         ,          10.00,         
2012-02-20 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2012-02-17 Fr      |,          35.50,         ,          35.25,         ,          35.32,         ,       12000.00,         ,          13.00,         ,          13.00,         
2012-02-16 Th      |,          30.75,         ,          30.50,         ,          30.60,         ,        6400.00,         ,           8.00,         ,          12.00,         
2012-02-15 We      |,          32.00,         ,          31.50,         ,          31.60,         ,       16800.00,         ,          18.00,         ,          12.00,         
2012-02-14 Tu      |,          31.00,         ,          30.00,         ,          30.23,         ,       20800.00,         ,          24.00,         ,          18.00,         
2012-02-13 Mo      |,          33.15,         ,          32.50,         ,          32.89,         ,       32800.00,         ,          34.00,         ,          22.00,         
2012-02-10 Fr      |,          52.00,         ,          49.25,         ,          50.41,         ,       51200.00,         ,          54.00,         ,          22.00,         
2012-02-09 Th      |,          34.00,         ,          33.50,         ,          33.74,         ,       24000.00,         ,          27.00,         ,          18.00,         
2012-02-08 We      |,          36.25,         ,          35.30,         ,          35.85,         ,       35200.00,         ,          42.00,         ,          20.00,         
2012-02-07 Tu      |,          38.50,         ,          37.75,         ,          38.19,         ,       17600.00,         ,          22.00,         ,          12.00,         
2012-02-06 Mo      |,          34.55,         ,          34.50,         ,          34.52,         ,       20800.00,         ,          26.00,         ,          17.00,         
2012-02-03 Fr      |,          33.75,         ,          33.25,         ,          33.53,         ,       20000.00,         ,          22.00,         ,          17.00,         
2012-02-02 Th      |,          33.25,         ,          32.50,         ,          32.88,         ,       10400.00,         ,          12.00,         ,          11.00,         
2012-02-01 We      |,          31.50,         ,          31.25,         ,          31.41,         ,       22400.00,         ,          24.00,         ,          15.00,         
2012-01-31 Tu      |,          31.00,         ,          30.45,         ,          30.54,         ,       39200.00,         ,          33.00,         ,          17.00,         
2012-01-30 Mo      |,          34.00,         ,          32.75,         ,          33.09,         ,       20800.00,         ,          26.00,         ,          16.00,         
2012-01-27 Fr      |,          39.00,         ,          38.30,         ,          38.64,         ,       12800.00,         ,          16.00,         ,          12.00,         
2012-01-26 Th      |,          32.25,         ,          30.75,         ,          31.26,         ,       27200.00,         ,          20.00,         ,          19.00,         
2012-01-25 We      |,          35.00,         ,          34.50,         ,          34.54,         ,       11200.00,         ,          13.00,         ,          10.00,         
2012-01-24 Tu      |,          38.00,         ,          36.25,         ,          36.83,         ,       22400.00,         ,          24.00,         ,          14.00,         
2012-01-23 Mo      |,          36.00,         ,          34.75,         ,          35.14,         ,       11200.00,         ,          14.00,         ,          11.00,         
2012-01-20 Fr      |,          38.50,         ,          38.25,         ,          38.38,         ,        1600.00,         ,           2.00,         ,           3.00,         
2012-01-19 Th      |,          46.50,         ,          45.50,         ,          46.13,         ,       16000.00,         ,          19.00,         ,          15.00,         
2012-01-18 We      |,          51.50,         ,          48.75,         ,          49.48,         ,       45600.00,         ,          55.00,         ,          21.00,         
2012-01-17 Tu      |,          46.00,         ,          42.00,         ,          42.68,         ,       25600.00,         ,          32.00,         ,          17.00,         
2012-01-16 Mo      |,          50.75,         ,          50.00,         ,          50.24,         ,       11200.00,         ,          14.00,         ,          12.00,         
2012-01-13 Fr      |,          67.00,         ,          65.50,         ,          66.35,         ,       16800.00,         ,          21.00,         ,          15.00,         
2012-01-12 Th      |,          44.00,         ,          43.50,         ,          43.73,         ,       11200.00,         ,          11.00,         ,          12.00,         
2012-01-11 We      |,          37.25,         ,          36.75,         ,          36.83,         ,       20000.00,         ,          23.00,         ,          16.00,         
2012-01-10 Tu      |,          41.50,         ,          39.90,         ,          40.88,         ,       70400.00,         ,          83.00,         ,          25.00,         
2012-01-09 Mo      |,          38.25,         ,          38.00,         ,          38.14,         ,        8000.00,         ,           9.00,         ,          11.00,         
2012-01-06 Fr      |,          39.00,         ,          38.00,         ,          38.39,         ,        8800.00,         ,          11.00,         ,           9.00,         
2012-01-05 Th      |,          39.75,         ,          39.25,         ,          39.57,         ,       12000.00,         ,          15.00,         ,          10.00,         
2012-01-04 We      |,          49.00,         ,          46.00,         ,          47.55,         ,       78400.00,         ,          77.00,         ,          24.00,         
2012-01-03 Tu      |,          92.00,         ,          84.75,         ,          87.16,         ,       46400.00,         ,          56.00,         ,          29.00,         
2012-01-02 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2011-12-30 Fr      |,         112.00,         ,          90.00,         ,         101.23,         ,       44000.00,         ,          52.00,         ,          28.00,         
2011-12-29 Th      |,          42.00,         ,          41.50,         ,          41.75,         ,        8000.00,         ,          10.00,         ,           8.00,         
2011-12-28 We      |,          58.00,         ,          54.00,         ,          55.56,         ,       40000.00,         ,          46.00,         ,          21.00,         
2011-12-27 Tu      |,          46.25,         ,          45.00,         ,          45.89,         ,       54400.00,         ,          60.00,         ,          18.00,         
2011-12-26 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2011-12-23 Fr      |,          40.00,         ,          39.00,         ,          39.43,         ,        5600.00,         ,           4.00,         ,           5.00,         
2011-12-22 Th      |,          36.75,         ,          36.75,         ,          36.75,         ,        3200.00,         ,           4.00,         ,           5.00,         
2011-12-21 We      |,          35.50,         ,          34.25,         ,          34.89,         ,       19200.00,         ,          20.00,         ,          14.00,         
2011-12-20 Tu      |,          36.75,         ,          36.00,         ,          36.26,         ,       27200.00,         ,          31.00,         ,          14.00,         
2011-12-19 Mo      |,          41.50,         ,          41.25,         ,          41.36,         ,       14400.00,         ,          18.00,         ,          14.00,         
2011-12-16 Fr      |,          43.75,         ,          43.00,         ,          43.64,         ,       11200.00,         ,          14.00,         ,          11.00,         
2011-12-15 Th      |,          36.65,         ,          35.00,         ,          36.20,         ,       40000.00,         ,          39.00,         ,          15.00,         
2011-12-14 We      |,          36.25,         ,          36.00,         ,          36.02,         ,       36000.00,         ,          45.00,         ,          14.00,         
2011-12-13 Tu      |,          40.00,         ,          39.00,         ,          39.47,         ,       15200.00,         ,          19.00,         ,          11.00,         
2011-12-12 Mo      |,          40.00,         ,          38.00,         ,          39.14,         ,       60800.00,         ,          58.00,         ,          21.00,         
2011-12-09 Fr      |,          39.00,         ,          38.50,         ,          38.78,         ,       13600.00,         ,          16.00,         ,           8.00,         
2011-12-08 Th      |,          40.50,         ,          39.75,         ,          40.13,         ,        6400.00,         ,           8.00,         ,           8.00,         
2011-12-07 We      |,          43.00,         ,          41.75,         ,          42.14,         ,       23200.00,         ,          25.00,         ,          21.00,         
2011-12-06 Tu      |,          39.00,         ,          38.50,         ,          38.66,         ,       12800.00,         ,          16.00,         ,          12.00,         
2011-12-05 Mo      |,          36.75,         ,          36.00,         ,          36.48,         ,       28800.00,         ,          30.00,         ,          20.00,         
2011-12-02 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2011-12-01 Th      |,          39.25,         ,          38.75,         ,          39.10,         ,       14400.00,         ,          15.00,         ,          15.00,         
2011-11-30 We      |,          44.75,         ,          41.75,         ,          43.62,         ,       91200.00,         ,          99.00,         ,          24.00,         
2011-11-29 Tu      |,          39.00,         ,          39.00,         ,          39.00,         ,        8800.00,         ,           6.00,         ,           9.00,         
2011-11-28 Mo      |,          37.50,         ,          37.25,         ,          37.44,         ,        3200.00,         ,           4.00,         ,           3.00,         
2011-11-25 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2011-11-24 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2011-11-23 We      |,          36.25,         ,          36.10,         ,          36.21,         ,        3200.00,         ,           4.00,         ,           6.00,         
2011-11-22 Tu      |,          42.75,         ,          40.00,         ,          41.56,         ,       27200.00,         ,          34.00,         ,          15.00,         
2011-11-21 Mo      |,          39.50,         ,          39.00,         ,          39.14,         ,        3200.00,         ,           4.00,         ,           5.00,         
2011-11-18 Fr      |,          40.25,         ,          39.75,         ,          40.00,         ,        1600.00,         ,           2.00,         ,           4.00,         
2011-11-17 Th      |,          43.00,         ,          41.25,         ,          41.59,         ,       13600.00,         ,          15.00,         ,          14.00,         
2011-11-16 We      |,          42.00,         ,          41.50,         ,          41.68,         ,        5600.00,         ,           7.00,         ,          11.00,         
2011-11-15 Tu      |,          39.25,         ,          38.75,         ,          38.98,         ,       13600.00,         ,          17.00,         ,          12.00,         
2011-11-14 Mo      |,          39.50,         ,          38.50,         ,          38.84,         ,       11200.00,         ,          14.00,         ,          15.00,         
2011-11-11 Fr      |,          39.00,         ,          39.00,         ,          39.00,         ,        3200.00,         ,           4.00,         ,           6.00,         
2011-11-10 Th      |,          42.80,         ,          42.00,         ,          42.28,         ,        9600.00,         ,          12.00,         ,          11.00,         
2011-11-09 We      |,          40.50,         ,          40.25,         ,          40.34,         ,        6400.00,         ,           8.00,         ,           8.00,         
2011-11-08 Tu      |,          41.00,         ,          40.00,         ,          40.63,         ,       25600.00,         ,          32.00,         ,          18.00,         
2011-11-07 Mo      |,          40.45,         ,          40.00,         ,          40.13,         ,       17600.00,         ,          22.00,         ,          17.00,         
2011-11-04 Fr      |,          43.75,         ,          43.00,         ,          43.20,         ,       11200.00,         ,          14.00,         ,          13.00,         
2011-11-03 Th      |,          43.00,         ,          42.50,         ,          42.71,         ,       19200.00,         ,          24.00,         ,          19.00,         
2011-11-02 We      |,          42.50,         ,          42.00,         ,          42.23,         ,       16000.00,         ,          20.00,         ,          14.00,         
2011-11-01 Tu      |,          43.25,         ,          42.50,         ,          42.99,         ,       28000.00,         ,          26.00,         ,          22.00,         
2011-10-31 Mo      |,          44.00,         ,          43.25,         ,          43.61,         ,       16800.00,         ,          21.00,         ,          18.00,         
2011-10-28 Fr      |,          48.00,         ,          47.75,         ,          47.92,         ,       18400.00,         ,          21.00,         ,          16.00,         
2011-10-27 Th      |,          51.00,         ,          48.25,         ,          49.15,         ,       40800.00,         ,          50.00,         ,          30.00,         
2011-10-26 We      |,          50.50,         ,          49.00,         ,          50.04,         ,       19200.00,         ,          21.00,         ,          19.00,         
2011-10-25 Tu      |,          48.00,         ,          45.75,         ,          46.65,         ,       31200.00,         ,          39.00,         ,          26.00,         
2011-10-24 Mo      |,          45.50,         ,          44.00,         ,          44.99,         ,       42400.00,         ,          53.00,         ,          24.00,         
2011-10-21 Fr      |,          45.75,         ,          44.50,         ,          45.19,         ,        3200.00,         ,           4.00,         ,           6.00,         
2011-10-20 Th      |,          46.00,         ,          46.00,         ,          46.00,         ,        8000.00,         ,          10.00,         ,          11.00,         
2011-10-19 We      |,          50.50,         ,          48.00,         ,          49.23,         ,       16000.00,         ,          20.00,         ,          15.00,         
2011-10-18 Tu      |,          46.00,         ,          45.50,         ,          45.73,         ,       26400.00,         ,          30.00,         ,          20.00,         
2011-10-17 Mo      |,          47.00,         ,          45.25,         ,          46.69,         ,       13600.00,         ,          17.00,         ,          15.00,         
2011-10-14 Fr      |,          51.50,         ,          50.25,         ,          51.08,         ,       23200.00,         ,          29.00,         ,          19.00,         
2011-10-13 Th      |,          52.50,         ,          51.75,         ,          52.06,         ,       21600.00,         ,          27.00,         ,          22.00,         
2011-10-12 We      |,          51.25,         ,          50.00,         ,          50.86,         ,       39200.00,         ,          38.00,         ,          22.00,         
2011-10-11 Tu      |,          48.50,         ,          47.75,         ,          48.09,         ,       20000.00,         ,          24.00,         ,          18.00,         
2011-10-10 Mo      |,          48.75,         ,          48.25,         ,          48.50,         ,       12800.00,         ,          15.00,         ,          13.00,         
2011-10-07 Fr      |,          52.25,         ,          52.00,         ,          52.08,         ,        4800.00,         ,           6.00,         ,           8.00,         
2011-10-06 Th      |,          41.00,         ,          40.50,         ,          40.70,         ,       12000.00,         ,          14.00,         ,          12.00,         
2011-10-05 We      |,          41.50,         ,          40.50,         ,          41.08,         ,       39200.00,         ,          39.00,         ,          18.00,         
2011-10-04 Tu      |,          45.25,         ,          44.25,         ,          44.49,         ,       16000.00,         ,          20.00,         ,          15.00,         
2011-10-03 Mo      |,          46.50,         ,          45.00,         ,          45.96,         ,       15200.00,         ,          19.00,         ,          18.00,         
2011-09-30 Fr      |,          46.00,         ,          45.25,         ,          45.70,         ,       22400.00,         ,          22.00,         ,          13.00,         
2011-09-29 Th      |,          45.25,         ,          44.25,         ,          44.96,         ,       42400.00,         ,          45.00,         ,          20.00,         
2011-09-28 We      |,          46.50,         ,          45.00,         ,          45.83,         ,       35200.00,         ,          38.00,         ,          24.00,         
2011-09-27 Tu      |,          47.50,         ,          46.75,         ,          47.14,         ,       19200.00,         ,          21.00,         ,          10.00,         
2011-09-26 Mo      |,          51.50,         ,          48.75,         ,          49.60,         ,       25600.00,         ,          31.00,         ,          17.00,         
2011-09-23 Fr      |,          49.00,         ,          47.00,         ,          48.13,         ,       19200.00,         ,          24.00,         ,          17.00,         
2011-09-22 Th      |,          44.00,         ,          43.50,         ,          43.78,         ,       15200.00,         ,          19.00,         ,          16.00,         
2011-09-21 We      |,          46.00,         ,          45.50,         ,          45.76,         ,       17600.00,         ,          22.00,         ,          19.00,         
2011-09-20 Tu      |,          45.00,         ,          44.50,         ,          44.83,         ,       13600.00,         ,          17.00,         ,          19.00,         
2011-09-19 Mo      |,          42.00,         ,          41.25,         ,          41.62,         ,       13600.00,         ,          17.00,         ,          18.00,         
2011-09-16 Fr      |,          44.00,         ,          42.50,         ,          43.34,         ,        8800.00,         ,          11.00,         ,          14.00,         
2011-09-15 Th      |,          40.75,         ,          40.00,         ,          40.14,         ,       22400.00,         ,          26.00,         ,          14.00,         
2011-09-14 We      |,          44.00,         ,          43.00,         ,          43.85,         ,       17600.00,         ,          17.00,         ,          14.00,         
2011-09-13 Tu      |,          51.50,         ,          50.00,         ,          50.67,         ,       15200.00,         ,          19.00,         ,          17.00,         
2011-09-12 Mo      |,          48.00,         ,          46.75,         ,          47.06,         ,       16000.00,         ,          20.00,         ,          15.00,         
2011-09-09 Fr      |,          47.25,         ,          46.25,         ,          46.75,         ,        4000.00,         ,           5.00,         ,           8.00,         
2011-09-08 Th      |,          46.00,         ,          45.25,         ,          45.65,         ,       16800.00,         ,          21.00,         ,          13.00,         
2011-09-07 We      |,          42.00,         ,          41.50,         ,          41.73,         ,       26400.00,         ,          26.00,         ,          15.00,         
2011-09-06 Tu      |,          44.00,         ,          43.50,         ,          43.88,         ,       10400.00,         ,          12.00,         ,          12.00,         
2011-09-05 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2011-09-02 Fr      |,          42.00,         ,          41.00,         ,          41.50,         ,       10400.00,         ,          10.00,         ,           7.00,         
2011-09-01 Th      |,          42.25,         ,          41.00,         ,          41.99,         ,       27200.00,         ,          21.00,         ,          20.00,         
2011-08-31 We      |,          42.25,         ,          40.50,         ,          41.88,         ,       32800.00,         ,          36.00,         ,          15.00,         
2011-08-30 Tu      |,          42.00,         ,          41.75,         ,          41.94,         ,       12800.00,         ,          15.00,         ,          13.00,         
2011-08-29 Mo      |,          42.75,         ,          42.75,         ,          42.75,         ,        3200.00,         ,           4.00,         ,           3.00,         
2011-08-26 Fr      |,          44.25,         ,          44.25,         ,          44.25,         ,         800.00,         ,           1.00,         ,           2.00,         
2011-08-25 Th      |,          53.75,         ,          53.25,         ,          53.48,         ,       12000.00,         ,          14.00,         ,          12.00,         
2011-08-24 We      |,          53.00,         ,          52.00,         ,          52.48,         ,        8000.00,         ,          10.00,         ,          13.00,         
2011-08-23 Tu      |,          44.75,         ,          44.50,         ,          44.54,         ,        4800.00,         ,           6.00,         ,           8.00,         
2011-08-22 Mo      |,          45.00,         ,          44.00,         ,          44.29,         ,       25600.00,         ,          31.00,         ,          18.00,         
2011-08-19 Fr      |,          50.00,         ,          50.00,         ,          50.00,         ,        7200.00,         ,           9.00,         ,           8.00,         
2011-08-18 Th      |,          47.00,         ,          47.00,         ,          47.00,         ,        9600.00,         ,          11.00,         ,          10.00,         
2011-08-17 We      |,          47.50,         ,          47.00,         ,          47.13,         ,       23200.00,         ,          28.00,         ,          18.00,         
2011-08-16 Tu      |,          47.50,         ,          46.75,         ,          47.11,         ,       14400.00,         ,          18.00,         ,          17.00,         
2011-08-15 Mo      |,          46.50,         ,          45.75,         ,          46.15,         ,        8000.00,         ,          10.00,         ,          16.00,         
2011-08-12 Fr      |,          47.00,         ,          46.75,         ,          46.98,         ,        8800.00,         ,          11.00,         ,          11.00,         
2011-08-11 Th      |,          45.50,         ,          45.50,         ,          45.50,         ,       10400.00,         ,          11.00,         ,          13.00,         
2011-08-10 We      |,          47.75,         ,          47.50,         ,          47.60,         ,       12000.00,         ,          14.00,         ,          13.00,         
2011-08-09 Tu      |,          51.75,         ,          50.00,         ,          50.75,         ,       52000.00,         ,          59.00,         ,          21.00,         
2011-08-08 Mo      |,          53.50,         ,          52.00,         ,          53.02,         ,       22400.00,         ,          26.00,         ,          15.00,         
2011-08-05 Fr      |,          52.50,         ,          51.25,         ,          51.85,         ,       10400.00,         ,          13.00,         ,          10.00,         
2011-08-04 Th      |,          49.50,         ,          48.00,         ,          48.76,         ,       20000.00,         ,          25.00,         ,          18.00,         
2011-08-03 We      |,          49.00,         ,          48.00,         ,          48.06,         ,       24000.00,         ,          28.00,         ,          18.00,         
2011-08-02 Tu      |,          50.50,         ,          50.00,         ,          50.24,         ,       13600.00,         ,          16.00,         ,          16.00,         
2011-08-01 Mo      |,          61.00,         ,          60.50,         ,          60.72,         ,       12000.00,         ,          15.00,         ,          13.00,         
2011-07-29 Fr      |,          67.00,         ,          64.00,         ,          64.88,         ,       24000.00,         ,          28.00,         ,          17.00,         
2011-07-28 Th      |,          59.00,         ,          58.00,         ,          58.71,         ,       13600.00,         ,          17.00,         ,          14.00,         
2011-07-27 We      |,          55.75,         ,          54.50,         ,          55.45,         ,       11200.00,         ,          13.00,         ,          14.00,         
2011-07-26 Tu      |,          54.00,         ,          50.00,         ,          52.04,         ,        9600.00,         ,          12.00,         ,           7.00,         
2011-07-25 Mo      |,          54.00,         ,          52.00,         ,          52.90,         ,       16800.00,         ,          20.00,         ,          17.00,         
2011-07-22 Fr      |,          59.00,         ,          58.00,         ,          58.66,         ,        8800.00,         ,          11.00,         ,           9.00,         
2011-07-21 Th      |,         181.00,         ,         169.50,         ,         175.45,         ,       46400.00,         ,          58.00,         ,          29.00,         
2011-07-20 We      |,         134.00,         ,         130.00,         ,         131.47,         ,       12000.00,         ,          15.00,         ,          15.00,         
2011-07-19 Tu      |,          86.00,         ,          82.50,         ,          83.68,         ,       32000.00,         ,          40.00,         ,          17.00,         
2011-07-18 Mo      |,          72.50,         ,          69.00,         ,          70.84,         ,       13600.00,         ,          16.00,         ,          20.00,         
2011-07-15 Fr      |,          91.50,         ,          87.50,         ,          89.96,         ,       15200.00,         ,          19.00,         ,          14.00,         
2011-07-14 Th      |,          46.50,         ,          46.50,         ,          46.50,         ,        1600.00,         ,           2.00,         ,           4.00,         
2011-07-13 We      |,          48.50,         ,          48.50,         ,          48.50,         ,         800.00,         ,           1.00,         ,           2.00,         
2011-07-12 Tu      |,          58.00,         ,          55.50,         ,          56.86,         ,       24000.00,         ,          30.00,         ,          22.00,         
2011-07-11 Mo      |,          92.00,         ,          83.00,         ,          86.27,         ,       20000.00,         ,          25.00,         ,          23.00,         
2011-07-08 Fr      |,          55.00,         ,          53.75,         ,          54.45,         ,       17600.00,         ,          21.00,         ,          12.00,         
2011-07-07 Th      |,          45.50,         ,          45.00,         ,          45.23,         ,       20000.00,         ,          23.00,         ,          17.00,         
2011-07-06 We      |,          54.00,         ,          53.00,         ,          53.25,         ,        4000.00,         ,           5.00,         ,           7.00,         
2011-07-05 Tu      |,          62.00,         ,          58.75,         ,          60.19,         ,       22400.00,         ,          27.00,         ,          20.00,         
2011-07-04 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2011-07-01 Fr      |,          54.50,         ,          54.00,         ,          54.31,         ,        3200.00,         ,           4.00,         ,           7.00,         
2011-06-30 Th      |,          47.50,         ,          46.00,         ,          46.74,         ,       16800.00,         ,          21.00,         ,          17.00,         
2011-06-29 We      |,          45.75,         ,          45.75,         ,          45.75,         ,        1600.00,         ,           2.00,         ,           2.00,         
2011-06-28 Tu      |,          49.00,         ,          48.50,         ,          48.58,         ,        9600.00,         ,          12.00,         ,          14.00,         
2011-06-27 Mo      |,          51.00,         ,          49.75,         ,          50.34,         ,       15200.00,         ,          19.00,         ,          14.00,         
2011-06-24 Fr      |,          47.00,         ,          46.25,         ,          46.80,         ,        4000.00,         ,           5.00,         ,           6.00,         
2011-06-23 Th      |,          45.75,         ,          45.00,         ,          45.66,         ,       28000.00,         ,          26.00,         ,          18.00,         
2011-06-22 We      |,          46.50,         ,          46.00,         ,          46.43,         ,        8000.00,         ,          10.00,         ,          11.00,         
2011-06-21 Tu      |,          49.00,         ,          46.50,         ,          48.01,         ,       18400.00,         ,          22.00,         ,          16.00,         
2011-06-20 Mo      |,          48.50,         ,          47.00,         ,          47.72,         ,       12000.00,         ,          15.00,         ,          17.00,         
2011-06-17 Fr      |,          48.50,         ,          47.50,         ,          47.82,         ,       16000.00,         ,          20.00,         ,          12.00,         
2011-06-16 Th      |,          47.00,         ,          45.75,         ,          45.98,         ,       11200.00,         ,          14.00,         ,          18.00,         
2011-06-15 We      |,          50.00,         ,          47.75,         ,          48.96,         ,       30400.00,         ,          36.00,         ,          21.00,         
2011-06-14 Tu      |,          44.75,         ,          44.00,         ,          44.37,         ,       18400.00,         ,          21.00,         ,          17.00,         
2011-06-13 Mo      |,          44.25,         ,          43.50,         ,          43.96,         ,       40800.00,         ,          49.00,         ,          21.00,         
2011-06-10 Fr      |,          48.00,         ,          46.50,         ,          47.11,         ,       16000.00,         ,          18.00,         ,          16.00,         
2011-06-09 Th      |,          55.00,         ,          53.75,         ,          54.25,         ,       37600.00,         ,          37.00,         ,          18.00,         
2011-06-08 We      |,         137.00,         ,         120.00,         ,         130.74,         ,       52800.00,         ,          65.00,         ,          32.00,         
2011-06-07 Tu      |,          71.00,         ,          68.00,         ,          69.54,         ,       40000.00,         ,          49.00,         ,          28.00,         
2011-06-06 Mo      |,          54.75,         ,          52.50,         ,          53.63,         ,       27200.00,         ,          32.00,         ,          22.00,         
2011-06-03 Fr      |,          46.75,         ,          46.00,         ,          46.53,         ,        7200.00,         ,           9.00,         ,          10.00,         
2011-06-02 Th      |,          44.75,         ,          43.50,         ,          43.95,         ,       48800.00,         ,          52.00,         ,          28.00,         
2011-06-01 We      |,          47.25,         ,          45.75,         ,          46.58,         ,       65600.00,         ,          73.00,         ,          26.00,         
2011-05-31 Tu      |,          62.75,         ,          58.00,         ,          60.29,         ,       86400.00,         ,          98.00,         ,          26.00,         
2011-05-30 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2011-05-27 Fr      |,          65.00,         ,          61.50,         ,          62.85,         ,        4000.00,         ,           5.00,         ,           8.00,         
2011-05-26 Th      |,          50.75,         ,          49.00,         ,          49.82,         ,       39200.00,         ,          48.00,         ,          19.00,         
2011-05-25 We      |,          46.25,         ,          45.50,         ,          45.89,         ,       24800.00,         ,          27.00,         ,          15.00,         
2011-05-24 Tu      |,          46.25,         ,          45.00,         ,          45.82,         ,       20800.00,         ,          22.00,         ,          14.00,         
2011-05-23 Mo      |,          49.50,         ,          47.75,         ,          48.56,         ,       72000.00,         ,          84.00,         ,          29.00,         
2011-05-20 Fr      |,          52.25,         ,          51.00,         ,          51.35,         ,       50400.00,         ,          56.00,         ,          22.00,         
2011-05-19 Th      |,          45.00,         ,          44.75,         ,          44.95,         ,        8000.00,         ,          10.00,         ,           9.00,         
2011-05-18 We      |,          48.00,         ,          46.95,         ,          47.12,         ,       14400.00,         ,          16.00,         ,          13.00,         
2011-05-17 Tu      |,          49.50,         ,          47.25,         ,          48.72,         ,       43200.00,         ,          44.00,         ,          20.00,         
2011-05-16 Mo      |,          51.75,         ,          49.50,         ,          50.80,         ,       44800.00,         ,          50.00,         ,          23.00,         
2011-05-13 Fr      |,          46.75,         ,          45.50,         ,          46.34,         ,       26400.00,         ,          26.00,         ,          15.00,         
2011-05-12 Th      |,          45.25,         ,          43.75,         ,          44.65,         ,       43200.00,         ,          45.00,         ,          18.00,         
2011-05-11 We      |,          45.00,         ,          44.50,         ,          44.76,         ,       33600.00,         ,          34.00,         ,          19.00,         
2011-05-10 Tu      |,          45.00,         ,          44.00,         ,          44.36,         ,       36000.00,         ,          35.00,         ,          15.00,         
2011-05-09 Mo      |,          48.00,         ,          45.75,         ,          46.81,         ,       70400.00,         ,          66.00,         ,          24.00,         
2011-05-06 Fr      |,          47.75,         ,          47.00,         ,          47.54,         ,       10400.00,         ,          10.00,         ,          12.00,         
2011-05-05 Th      |,          47.00,         ,          46.00,         ,          46.42,         ,       92000.00,         ,          76.00,         ,          24.00,         
2011-05-04 We      |,          52.25,         ,          50.00,         ,          51.20,         ,       11200.00,         ,          14.00,         ,          14.00,         
2011-05-03 Tu      |,          53.25,         ,          52.00,         ,          52.55,         ,       15200.00,         ,          18.00,         ,          16.00,         
2011-05-02 Mo      |,          51.40,         ,          50.25,         ,          50.96,         ,        9600.00,         ,          11.00,         ,          13.00,         
2011-04-29 Fr      |,          51.75,         ,          51.00,         ,          51.30,         ,       25600.00,         ,          27.00,         ,          13.00,         
2011-04-28 Th      |,          48.50,         ,          46.75,         ,          47.39,         ,       31200.00,         ,          37.00,         ,          17.00,         
2011-04-27 We      |,          52.50,         ,          50.50,         ,          51.75,         ,       30400.00,         ,          37.00,         ,          16.00,         
2011-04-26 Tu      |,          49.00,         ,          47.50,         ,          48.30,         ,       30400.00,         ,          34.00,         ,          15.00,         
2011-04-25 Mo      |,          49.00,         ,          47.50,         ,          48.37,         ,       10400.00,         ,          10.00,         ,          13.00,         
2011-04-22 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2011-04-21 Th      |,          44.00,         ,          42.00,         ,          43.42,         ,       33600.00,         ,          36.00,         ,          13.00,         
2011-04-20 We      |,          45.25,         ,          44.00,         ,          44.81,         ,       25600.00,         ,          29.00,         ,          16.00,         
2011-04-19 Tu      |,          45.25,         ,          44.25,         ,          45.01,         ,       42400.00,         ,          46.00,         ,          16.00,         
2011-04-18 Mo      |,          47.50,         ,          46.50,         ,          46.84,         ,       11200.00,         ,          13.00,         ,          12.00,         
2011-04-15 Fr      |,          52.00,         ,          51.00,         ,          51.70,         ,       15200.00,         ,          10.00,         ,           7.00,         
2011-04-14 Th      |,          44.00,         ,          43.25,         ,          43.61,         ,       77600.00,         ,          79.00,         ,          21.00,         
2011-04-13 We      |,          46.90,         ,          44.25,         ,          45.11,         ,       48800.00,         ,          48.00,         ,          17.00,         
2011-04-12 Tu      |,          46.50,         ,          44.00,         ,          45.51,         ,       61600.00,         ,          69.00,         ,          27.00,         
2011-04-11 Mo      |,          46.00,         ,          44.45,         ,          45.02,         ,       28800.00,         ,          34.00,         ,          16.00,         
2011-04-08 Fr      |,          52.00,         ,          49.00,         ,          50.42,         ,       77600.00,         ,          81.00,         ,          26.00,         
2011-04-07 Th      |,          47.25,         ,          46.30,         ,          46.67,         ,        9600.00,         ,          12.00,         ,          16.00,         
2011-04-06 We      |,          47.00,         ,          46.00,         ,          46.71,         ,       55200.00,         ,          50.00,         ,          19.00,         
2011-04-05 Tu      |,          50.50,         ,          49.25,         ,          50.05,         ,       40800.00,         ,          38.00,         ,          19.00,         
2011-04-04 Mo      |,          52.25,         ,          51.00,         ,          51.72,         ,       20000.00,         ,          25.00,         ,          20.00,         
2011-04-01 Fr      |,          56.00,         ,          54.75,         ,          55.44,         ,       23200.00,         ,          29.00,         ,          20.00,         
2011-03-31 Th      |,          50.50,         ,          48.50,         ,          49.92,         ,       52800.00,         ,          58.00,         ,          22.00,         
2011-03-30 We      |,          45.50,         ,          44.50,         ,          45.03,         ,       24000.00,         ,          29.00,         ,          17.00,         
2011-03-29 Tu      |,          47.00,         ,          45.85,         ,          46.61,         ,       32000.00,         ,          40.00,         ,          18.00,         
2011-03-28 Mo      |,          52.50,         ,          52.00,         ,          52.39,         ,       15200.00,         ,          18.00,         ,           9.00,         
2011-03-25 Fr      |,          59.00,         ,          58.30,         ,          58.55,         ,       16000.00,         ,          19.00,         ,          15.00,         
2011-03-24 Th      |,          56.50,         ,          54.75,         ,          55.84,         ,       24000.00,         ,          30.00,         ,          18.00,         
2011-03-23 We      |,          58.50,         ,          56.75,         ,          57.39,         ,       20000.00,         ,          23.00,         ,          14.00,         
2011-03-22 Tu      |,          54.50,         ,          51.00,         ,          52.82,         ,       38400.00,         ,          37.00,         ,          21.00,         
2011-03-21 Mo      |,          52.50,         ,          51.50,         ,          51.97,         ,       41600.00,         ,          42.00,         ,          21.00,         
2011-03-18 Fr      |,          49.00,         ,          46.50,         ,          48.18,         ,        5600.00,         ,           7.00,         ,           7.00,         
2011-03-17 Th      |,          38.75,         ,          38.50,         ,          38.53,         ,       11200.00,         ,          11.00,         ,           9.00,         
2011-03-16 We      |,          41.00,         ,          40.75,         ,          40.96,         ,        5600.00,         ,           5.00,         ,           5.00,         
2011-03-15 Tu      |,          44.25,         ,          42.75,         ,          43.64,         ,       27200.00,         ,          33.00,         ,          21.00,         
2011-03-14 Mo      |,          46.75,         ,          46.50,         ,          46.69,         ,       21600.00,         ,          22.00,         ,          12.00,         
2011-03-11 Fr      |,          53.00,         ,          52.00,         ,          52.48,         ,       10400.00,         ,          13.00,         ,          10.00,         
2011-03-10 Th      |,          47.00,         ,          45.50,         ,          46.27,         ,       16800.00,         ,          16.00,         ,          11.00,         
2011-03-09 We      |,          53.75,         ,          52.00,         ,          52.80,         ,       32800.00,         ,          40.00,         ,          21.00,         
2011-03-08 Tu      |,          54.50,         ,          50.00,         ,          53.59,         ,       43200.00,         ,          48.00,         ,          19.00,         
2011-03-07 Mo      |,          51.00,         ,          48.00,         ,          49.40,         ,       37600.00,         ,          46.00,         ,          20.00,         
2011-03-04 Fr      |,          47.75,         ,          47.25,         ,          47.47,         ,       20800.00,         ,          23.00,         ,          15.00,         
2011-03-03 Th      |,          66.00,         ,          56.25,         ,          57.64,         ,       44000.00,         ,          48.00,         ,          17.00,         
2011-03-02 We      |,          98.00,         ,          88.00,         ,          91.07,         ,       58400.00,         ,          65.00,         ,          22.00,         
2011-03-01 Tu      |,          63.00,         ,          60.75,         ,          62.43,         ,       28800.00,         ,          36.00,         ,          26.00,         
2011-02-28 Mo      |,          59.50,         ,          53.00,         ,          57.63,         ,       29600.00,         ,          35.00,         ,          24.00,         
2011-02-25 Fr      |,          53.25,         ,          52.00,         ,          52.89,         ,       16800.00,         ,          16.00,         ,           8.00,         
2011-02-24 Th      |,          53.75,         ,          51.75,         ,          52.48,         ,       28000.00,         ,          34.00,         ,          20.00,         
2011-02-23 We      |,         100.00,         ,          82.00,         ,          85.81,         ,       62400.00,         ,          70.00,         ,          28.00,         
2011-02-22 Tu      |,          91.25,         ,          66.25,         ,          83.62,         ,       42400.00,         ,          53.00,         ,          26.00,         
2011-02-21 Mo      |,          60.50,         ,          57.00,         ,          58.83,         ,       12000.00,         ,          14.00,         ,          10.00,         
2011-02-18 Fr      |,          48.00,         ,          47.50,         ,          47.58,         ,        4800.00,         ,           6.00,         ,           3.00,         
2011-02-17 Th      |,          41.00,         ,          39.75,         ,          40.23,         ,       31200.00,         ,          31.00,         ,          18.00,         
2011-02-16 We      |,          44.00,         ,          43.00,         ,          43.36,         ,       33600.00,         ,          33.00,         ,          14.00,         
2011-02-15 Tu      |,          47.50,         ,          45.00,         ,          46.51,         ,       32800.00,         ,          36.00,         ,          18.00,         
2011-02-14 Mo      |,          55.00,         ,          51.50,         ,          53.24,         ,      130400.00,         ,         130.00,         ,          30.00,         
2011-02-11 Fr      |,          48.50,         ,          47.50,         ,          48.00,         ,        4000.00,         ,           5.00,         ,           7.00,         
2011-02-10 Th      |,          62.00,         ,          57.00,         ,          58.46,         ,       34400.00,         ,          37.00,         ,          23.00,         
2011-02-09 We      |,          82.00,         ,          79.00,         ,          79.98,         ,       40800.00,         ,          49.00,         ,          27.00,         
2011-02-08 Tu      |,          85.00,         ,          82.00,         ,          83.78,         ,       26400.00,         ,          33.00,         ,          19.00,         
2011-02-07 Mo      |,          69.00,         ,          66.00,         ,          67.55,         ,       16000.00,         ,          20.00,         ,          18.00,         
2011-02-04 Fr      |,          60.25,         ,          55.00,         ,          56.71,         ,       23200.00,         ,          28.00,         ,          19.00,         
2011-02-03 Th      |,          72.05,         ,          69.50,         ,          70.78,         ,       30400.00,         ,          31.00,         ,          17.00,         
2011-02-02 We      |,          78.00,         ,          75.50,         ,          76.93,         ,       16800.00,         ,          21.00,         ,          14.00,         
2011-02-01 Tu      |,          63.50,         ,          59.50,         ,          61.77,         ,       24000.00,         ,          30.00,         ,          20.00,         
2011-01-31 Mo      |,          73.50,         ,          70.00,         ,          72.68,         ,       30400.00,         ,          36.00,         ,          22.00,         
2011-01-28 Fr      |,         106.00,         ,          99.00,         ,         102.85,         ,       21600.00,         ,          25.00,         ,          15.00,         
2011-01-27 Th      |,          91.00,         ,          83.00,         ,          86.45,         ,       21600.00,         ,          27.00,         ,          18.00,         
2011-01-26 We      |,          78.90,         ,          75.00,         ,          76.92,         ,       20800.00,         ,          26.00,         ,          17.00,         
2011-01-25 Tu      |,          67.50,         ,          62.00,         ,          64.38,         ,       46400.00,         ,          51.00,         ,          22.00,         
2011-01-24 Mo      |,         120.00,         ,          81.50,         ,          91.74,         ,       79200.00,         ,          94.00,         ,          23.00,         
2011-01-21 Fr      |,         155.00,         ,         132.00,         ,         144.64,         ,       19200.00,         ,          23.00,         ,          17.00,         
2011-01-20 Th      |,         108.00,         ,         100.00,         ,         106.03,         ,       32800.00,         ,          40.00,         ,          23.00,         
2011-01-19 We      |,          82.50,         ,          77.50,         ,          80.56,         ,       49600.00,         ,          55.00,         ,          24.00,         
2011-01-18 Tu      |,          64.00,         ,          56.50,         ,          58.01,         ,       32800.00,         ,          38.00,         ,          21.00,         
2011-01-17 Mo      |,          68.25,         ,          68.00,         ,          68.17,         ,        2400.00,         ,           2.00,         ,           3.00,         
2011-01-14 Fr      |,          66.00,         ,          63.50,         ,          65.03,         ,       28000.00,         ,          30.00,         ,          17.00,         
2011-01-13 Th      |,          92.25,         ,          87.00,         ,          87.70,         ,       25600.00,         ,          31.00,         ,          23.00,         
2011-01-12 We      |,         100.50,         ,          88.00,         ,          94.96,         ,       40000.00,         ,          49.00,         ,          23.00,         
2011-01-11 Tu      |,          79.00,         ,          72.00,         ,          77.51,         ,       68800.00,         ,          85.00,         ,          29.00,         
2011-01-10 Mo      |,          71.00,         ,          68.50,         ,          69.33,         ,       15200.00,         ,          18.00,         ,          17.00,         
2011-01-07 Fr      |,          65.50,         ,          64.75,         ,          65.01,         ,       21600.00,         ,          25.00,         ,          18.00,         
2011-01-06 Th      |,          55.50,         ,          53.25,         ,          54.05,         ,       84800.00,         ,          80.00,         ,          24.00,         
2011-01-05 We      |,          54.25,         ,          53.00,         ,          53.44,         ,       24800.00,         ,          31.00,         ,          23.00,         
2011-01-04 Tu      |,          50.00,         ,          48.75,         ,          49.39,         ,       14400.00,         ,          16.00,         ,          14.00,         
2011-01-03 Mo      |,          55.25,         ,          54.00,         ,          54.67,         ,       27200.00,         ,          29.00,         ,          18.00,         
2010-12-31 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2010-12-30 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2010-12-29 We      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2010-12-28 Tu      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2010-12-27 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2010-12-24 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2010-12-23 Th      |,          61.00,         ,          58.75,         ,          60.15,         ,       32000.00,         ,          34.00,         ,          16.00,         
2010-12-22 We      |,          56.50,         ,          56.00,         ,          56.32,         ,       27200.00,         ,          33.00,         ,          16.00,         
2010-12-21 Tu      |,          79.00,         ,          75.00,         ,          76.16,         ,       24000.00,         ,          30.00,         ,          16.00,         
2010-12-20 Mo      |,          93.00,         ,          90.00,         ,          91.88,         ,       16000.00,         ,          18.00,         ,          11.00,         
2010-12-17 Fr      |,         106.00,         ,         100.00,         ,         103.81,         ,       16800.00,         ,          21.00,         ,          14.00,         
2010-12-16 Th      |,         102.50,         ,          84.00,         ,          97.94,         ,        9600.00,         ,          12.00,         ,          13.00,         
2010-12-15 We      |,         100.00,         ,          89.75,         ,          95.95,         ,       30400.00,         ,          36.00,         ,          20.00,         
2010-12-14 Tu      |,         129.00,         ,         121.00,         ,         127.46,         ,       30400.00,         ,          38.00,         ,          22.00,         
2010-12-13 Mo      |,         109.50,         ,          94.00,         ,         103.52,         ,       22400.00,         ,          27.00,         ,          17.00,         
2010-12-10 Fr      |,          67.00,         ,          60.25,         ,          65.70,         ,       36800.00,         ,          44.00,         ,          18.00,         
2010-12-09 Th      |,          66.50,         ,          64.50,         ,          65.65,         ,       32800.00,         ,          34.00,         ,          16.00,         
2010-12-08 We      |,          74.50,         ,          70.00,         ,          73.31,         ,       21600.00,         ,          22.00,         ,          20.00,         
2010-12-07 Tu      |,          60.00,         ,          59.00,         ,          59.89,         ,        7200.00,         ,           9.00,         ,          13.00,         
2010-12-06 Mo      |,          59.00,         ,          54.00,         ,          56.87,         ,       67200.00,         ,          73.00,         ,          25.00,         
2010-12-03 Fr      |,          56.25,         ,          55.00,         ,          55.30,         ,       20000.00,         ,          23.00,         ,          16.00,         
2010-12-02 Th      |,          51.45,         ,          51.00,         ,          51.13,         ,       15200.00,         ,          19.00,         ,          15.00,         
2010-12-01 We      |,          52.25,         ,          51.00,         ,          51.45,         ,       33600.00,         ,          41.00,         ,          21.00,         
2010-11-30 Tu      |,          49.00,         ,          46.00,         ,          47.39,         ,       70400.00,         ,          67.00,         ,          21.00,         
2010-11-29 Mo      |,          54.50,         ,          52.50,         ,          53.18,         ,      122400.00,         ,         139.00,         ,          20.00,         
2010-11-26 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2010-11-25 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2010-11-24 We      |,          52.25,         ,          50.00,         ,          51.71,         ,       23200.00,         ,          26.00,         ,          11.00,         
2010-11-23 Tu      |,          52.75,         ,          48.50,         ,          51.60,         ,       28800.00,         ,          33.00,         ,          19.00,         
2010-11-22 Mo      |,          46.50,         ,          45.50,         ,          45.95,         ,       21600.00,         ,          26.00,         ,          15.00,         
2010-11-19 Fr      |,          49.00,         ,          47.50,         ,          48.28,         ,       19200.00,         ,          22.00,         ,          12.00,         
2010-11-18 Th      |,          52.00,         ,          50.75,         ,          51.05,         ,        8800.00,         ,          11.00,         ,           8.00,         
2010-11-17 We      |,          53.00,         ,          51.50,         ,          52.20,         ,       18400.00,         ,          23.00,         ,          16.00,         
2010-11-16 Tu      |,          49.25,         ,          49.00,         ,          49.17,         ,       28000.00,         ,          31.00,         ,          13.00,         
2010-11-15 Mo      |,          47.00,         ,          45.50,         ,          46.20,         ,       22400.00,         ,          28.00,         ,          16.00,         
2010-11-12 Fr      |,          46.00,         ,          45.25,         ,          45.89,         ,       10400.00,         ,          13.00,         ,          11.00,         
2010-11-11 Th      |,          45.50,         ,          43.50,         ,          44.55,         ,       49600.00,         ,          59.00,         ,          23.00,         
2010-11-10 We      |,          51.00,         ,          49.25,         ,          50.02,         ,       19200.00,         ,          24.00,         ,          16.00,         
2010-11-09 Tu      |,          54.50,         ,          50.00,         ,          53.00,         ,       48000.00,         ,          60.00,         ,          25.00,         
2010-11-08 Mo      |,          50.50,         ,          49.00,         ,          50.14,         ,       20800.00,         ,          24.00,         ,          21.00,         
2010-11-05 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2010-11-04 Th      |,          43.75,         ,          42.75,         ,          43.38,         ,       20800.00,         ,          26.00,         ,          18.00,         
2010-11-03 We      |,          45.25,         ,          44.00,         ,          44.77,         ,       27200.00,         ,          33.00,         ,          16.00,         
2010-11-02 Tu      |,          44.50,         ,          42.00,         ,          43.63,         ,       24800.00,         ,          31.00,         ,          17.00,         
2010-11-01 Mo      |,          43.50,         ,          42.25,         ,          43.00,         ,       22400.00,         ,          28.00,         ,          17.00,         
2010-10-29 Fr      |,          41.00,         ,          40.25,         ,          40.49,         ,       20800.00,         ,          25.00,         ,           8.00,         
2010-10-28 Th      |,          38.00,         ,          37.25,         ,          37.69,         ,       23200.00,         ,          23.00,         ,          14.00,         
2010-10-27 We      |,          41.00,         ,          39.25,         ,          39.70,         ,       24000.00,         ,          30.00,         ,          17.00,         
2010-10-26 Tu      |,          41.75,         ,          40.75,         ,          41.28,         ,       26400.00,         ,          33.00,         ,          19.00,         
2010-10-25 Mo      |,          40.50,         ,          39.50,         ,          39.72,         ,       11200.00,         ,          14.00,         ,          12.00,         
2010-10-22 Fr      |,          40.00,         ,          39.25,         ,          39.46,         ,        5600.00,         ,           7.00,         ,           8.00,         
2010-10-21 Th      |,          40.50,         ,          39.75,         ,          39.95,         ,       15200.00,         ,          19.00,         ,          14.00,         
2010-10-20 We      |,          41.25,         ,          40.25,         ,          40.58,         ,       10400.00,         ,          13.00,         ,          11.00,         
2010-10-19 Tu      |,          40.75,         ,          40.25,         ,          40.42,         ,        8000.00,         ,          10.00,         ,          11.00,         
2010-10-18 Mo      |,          42.00,         ,          41.75,         ,          41.86,         ,        5600.00,         ,           7.00,         ,           6.00,         
2010-10-15 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2010-10-14 Th      |,          42.75,         ,          41.45,         ,          42.16,         ,       15200.00,         ,          19.00,         ,          15.00,         
2010-10-13 We      |,          43.75,         ,          42.75,         ,          43.46,         ,       22400.00,         ,          27.00,         ,          20.00,         
2010-10-12 Tu      |,          41.50,         ,          41.00,         ,          41.27,         ,       11200.00,         ,          13.00,         ,           8.00,         
2010-10-11 Mo      |,          40.50,         ,          40.00,         ,          40.32,         ,       11200.00,         ,          14.00,         ,           7.00,         
2010-10-08 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2010-10-07 Th      |,          40.25,         ,          39.50,         ,          39.76,         ,       16800.00,         ,          17.00,         ,          11.00,         
2010-10-06 We      |,          43.00,         ,          42.50,         ,          42.73,         ,       29600.00,         ,          31.00,         ,          19.00,         
2010-10-05 Tu      |,          43.50,         ,          42.00,         ,          42.60,         ,       28800.00,         ,          32.00,         ,          16.00,         
2010-10-04 Mo      |,          42.00,         ,          41.00,         ,          41.63,         ,       16800.00,         ,          20.00,         ,          11.00,         
2010-10-01 Fr      |,          46.50,         ,          45.50,         ,          46.21,         ,       12800.00,         ,          16.00,         ,          13.00,         
2010-09-30 Th      |,          46.00,         ,          45.75,         ,          45.96,         ,       27200.00,         ,          33.00,         ,          15.00,         
2010-09-29 We      |,          51.00,         ,          50.00,         ,          50.12,         ,       24000.00,         ,          30.00,         ,          18.00,         
2010-09-28 Tu      |,          50.50,         ,          49.50,         ,          49.94,         ,       17600.00,         ,          21.00,         ,          15.00,         
2010-09-27 Mo      |,          50.50,         ,          49.25,         ,          49.86,         ,       31200.00,         ,          39.00,         ,          21.00,         
2010-09-24 Fr      |,          49.00,         ,          48.00,         ,          48.50,         ,        1600.00,         ,           2.00,         ,           4.00,         
2010-09-23 Th      |,          65.00,         ,          63.00,         ,          63.29,         ,       13600.00,         ,          16.00,         ,          16.00,         
2010-09-22 We      |,          59.50,         ,          56.75,         ,          58.36,         ,       28000.00,         ,          35.00,         ,          21.00,         
2010-09-21 Tu      |,          61.00,         ,          56.00,         ,          57.77,         ,       57600.00,         ,          68.00,         ,          20.00,         
2010-09-20 Mo      |,          49.00,         ,          48.00,         ,          48.41,         ,       22400.00,         ,          28.00,         ,          15.00,         
2010-09-17 Fr      |,          50.75,         ,          50.25,         ,          50.52,         ,       10400.00,         ,          13.00,         ,          14.00,         
2010-09-16 Th      |,          50.00,         ,          49.00,         ,          49.73,         ,       14400.00,         ,          18.00,         ,          16.00,         
2010-09-15 We      |,          48.00,         ,          47.50,         ,          47.80,         ,       27200.00,         ,          34.00,         ,          23.00,         
2010-09-14 Tu      |,          46.25,         ,          45.00,         ,          45.65,         ,       16000.00,         ,          20.00,         ,          13.00,         
2010-09-13 Mo      |,          48.75,         ,          47.75,         ,          48.17,         ,       21600.00,         ,          24.00,         ,          16.00,         
2010-09-10 Fr      |,          48.00,         ,          46.75,         ,          47.00,         ,        8000.00,         ,          10.00,         ,          11.00,         
2010-09-09 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2010-09-08 We      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2010-09-07 Tu      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2010-09-06 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2010-09-03 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2010-09-02 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2010-09-01 We      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2010-08-31 Tu      |,          96.50,         ,          90.75,         ,          93.60,         ,       90400.00,         ,         108.00,         ,          31.00,         
2010-08-30 Mo      |,          80.00,         ,          75.50,         ,          77.97,         ,       36000.00,         ,          44.00,         ,          20.00,         
2010-08-27 Fr      |,          80.00,         ,          77.00,         ,          78.08,         ,       19200.00,         ,          23.00,         ,          13.00,         
2010-08-26 Th      |,          43.50,         ,          42.25,         ,          42.81,         ,       23200.00,         ,          27.00,         ,          15.00,         
2010-08-25 We      |,          47.00,         ,          46.50,         ,          46.72,         ,        9600.00,         ,          12.00,         ,          14.00,         
2010-08-24 Tu      |,          46.00,         ,          44.00,         ,          44.52,         ,       13600.00,         ,          17.00,         ,          13.00,         
2010-08-23 Mo      |,          48.00,         ,          47.00,         ,          47.36,         ,       36000.00,         ,          40.00,         ,          19.00,         
2010-08-20 Fr      |,          51.50,         ,          50.00,         ,          50.65,         ,       28000.00,         ,          34.00,         ,          14.00,         
2010-08-19 Th      |,          53.50,         ,          52.00,         ,          52.79,         ,       27200.00,         ,          31.00,         ,          15.00,         
2010-08-18 We      |,          57.00,         ,          55.75,         ,          56.35,         ,       15200.00,         ,          19.00,         ,          15.00,         
2010-08-17 Tu      |,          64.00,         ,          60.00,         ,          61.87,         ,       99200.00,         ,         114.00,         ,          26.00,         
2010-08-16 Mo      |,          76.50,         ,          72.00,         ,          74.32,         ,       38400.00,         ,          47.00,         ,          23.00,         
2010-08-13 Fr      |,          68.75,         ,          65.00,         ,          67.52,         ,       13600.00,         ,          17.00,         ,          12.00,         
2010-08-12 Th      |,          59.00,         ,          58.00,         ,          58.28,         ,       27200.00,         ,          29.00,         ,          19.00,         
2010-08-11 We      |,          67.00,         ,          65.00,         ,          65.84,         ,       44800.00,         ,          53.00,         ,          24.00,         
2010-08-10 Tu      |,          86.75,         ,          76.00,         ,          79.97,         ,       51200.00,         ,          61.00,         ,          26.00,         
2010-08-09 Mo      |,          88.00,         ,          82.00,         ,          84.77,         ,       48800.00,         ,          60.00,         ,          27.00,         
2010-08-06 Fr      |,          65.00,         ,          63.50,         ,          64.41,         ,       28000.00,         ,          28.00,         ,          16.00,         
2010-08-05 Th      |,          67.00,         ,          64.75,         ,          66.02,         ,       21600.00,         ,          25.00,         ,          17.00,         
2010-08-04 We      |,          98.00,         ,          94.00,         ,          95.15,         ,       26400.00,         ,          30.00,         ,          22.00,         
2010-08-03 Tu      |,          87.50,         ,          82.00,         ,          85.49,         ,       26400.00,         ,          32.00,         ,          22.00,         
2010-08-02 Mo      |,          69.00,         ,          66.00,         ,          67.75,         ,       26400.00,         ,          33.00,         ,          19.00,         
2010-07-30 Fr      |,          58.00,         ,          58.00,         ,          58.00,         ,        5600.00,         ,           7.00,         ,          10.00,         
2010-07-29 Th      |,          55.50,         ,          52.30,         ,          53.72,         ,       18400.00,         ,          19.00,         ,          16.00,         
2010-07-28 We      |,          76.00,         ,          73.00,         ,          75.25,         ,       25600.00,         ,          32.00,         ,          23.00,         
2010-07-27 Tu      |,          74.00,         ,          71.00,         ,          72.77,         ,       20800.00,         ,          25.00,         ,          21.00,         
2010-07-26 Mo      |,          62.50,         ,          60.25,         ,          61.18,         ,       32800.00,         ,          34.00,         ,          20.00,         
2010-07-23 Fr      |,          69.00,         ,          67.50,         ,          68.54,         ,        5600.00,         ,           7.00,         ,           8.00,         
2010-07-22 Th      |,          71.20,         ,          67.75,         ,          69.49,         ,       25600.00,         ,          30.00,         ,          18.00,         
2010-07-21 We      |,          73.00,         ,          69.00,         ,          71.09,         ,       30400.00,         ,          33.00,         ,          22.00,         
2010-07-20 Tu      |,          76.00,         ,          70.75,         ,          73.82,         ,       43200.00,         ,          54.00,         ,          26.00,         
2010-07-19 Mo      |,          78.50,         ,          76.00,         ,          76.80,         ,       24800.00,         ,          31.00,         ,          16.00,         
2010-07-16 Fr      |,          91.25,         ,          88.00,         ,          90.18,         ,       19200.00,         ,          23.00,         ,          19.00,         
2010-07-15 Th      |,         117.50,         ,          97.50,         ,         106.92,         ,       79200.00,         ,          98.00,         ,          27.00,         
2010-07-14 We      |,          91.00,         ,          87.00,         ,          88.47,         ,       58400.00,         ,          65.00,         ,          25.00,         
2010-07-13 Tu      |,          77.50,         ,          75.00,         ,          76.17,         ,       39200.00,         ,          48.00,         ,          25.00,         
2010-07-12 Mo      |,          77.00,         ,          74.75,         ,          75.64,         ,       16000.00,         ,          19.00,         ,          16.00,         
2010-07-09 Fr      |,          75.50,         ,          73.75,         ,          74.14,         ,        8800.00,         ,          11.00,         ,          13.00,         
2010-07-08 Th      |,          92.00,         ,          87.50,         ,          89.74,         ,       32800.00,         ,          33.00,         ,          15.00,         
2010-07-07 We      |,         102.00,         ,          95.00,         ,          99.05,         ,       17600.00,         ,          21.00,         ,          16.00,         
2010-07-06 Tu      |,         122.50,         ,         109.00,         ,         115.90,         ,       30400.00,         ,          38.00,         ,          21.00,         
2010-07-05 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2010-07-02 Fr      |,         101.00,         ,          91.50,         ,          95.74,         ,       24000.00,         ,          30.00,         ,          19.00,         
2010-07-01 Th      |,          46.00,         ,          45.00,         ,          45.83,         ,       22400.00,         ,          25.00,         ,          13.00,         
2010-06-30 We      |,          45.00,         ,          44.50,         ,          44.79,         ,       11200.00,         ,          14.00,         ,          12.00,         
2010-06-29 Tu      |,          49.00,         ,          48.50,         ,          48.93,         ,       14400.00,         ,          18.00,         ,          11.00,         
2010-06-28 Mo      |,          68.25,         ,          66.00,         ,          67.13,         ,       29600.00,         ,          37.00,         ,          19.00,         
2010-06-25 Fr      |,          74.75,         ,          63.00,         ,          71.61,         ,       14400.00,         ,          18.00,         ,          17.00,         
2010-06-24 Th      |,          59.00,         ,          57.50,         ,          58.38,         ,       54400.00,         ,          67.00,         ,          23.00,         
2010-06-23 We      |,          74.25,         ,          65.00,         ,          70.57,         ,       28000.00,         ,          34.00,         ,          21.00,         
2010-06-22 Tu      |,          59.00,         ,          58.00,         ,          58.37,         ,       26400.00,         ,          31.00,         ,          20.00,         
2010-06-21 Mo      |,          60.00,         ,          58.00,         ,          58.82,         ,       12000.00,         ,          15.00,         ,          12.00,         
2010-06-18 Fr      |,          60.00,         ,          59.25,         ,          59.52,         ,        9600.00,         ,          12.00,         ,          14.00,         
2010-06-17 Th      |,          59.00,         ,          57.25,         ,          58.08,         ,       29600.00,         ,          34.00,         ,          17.00,         
2010-06-16 We      |,          53.50,         ,          52.00,         ,          52.65,         ,       14400.00,         ,          18.00,         ,          12.00,         
2010-06-15 Tu      |,          51.00,         ,          50.25,         ,          50.64,         ,       15200.00,         ,          19.00,         ,          15.00,         
2010-06-14 Mo      |,          49.50,         ,          48.50,         ,          48.87,         ,       16800.00,         ,          20.00,         ,          14.00,         
2010-06-11 Fr      |,          52.75,         ,          50.00,         ,          52.10,         ,        9600.00,         ,          12.00,         ,          15.00,         
2010-06-10 Th      |,          47.75,         ,          47.00,         ,          47.41,         ,       14400.00,         ,          17.00,         ,          18.00,         
2010-06-09 We      |,          46.50,         ,          46.00,         ,          46.32,         ,       13600.00,         ,          17.00,         ,          16.00,         
2010-06-08 Tu      |,          47.00,         ,          46.25,         ,          46.38,         ,       13600.00,         ,          17.00,         ,          18.00,         
2010-06-07 Mo      |,          47.75,         ,          47.25,         ,          47.45,         ,       16800.00,         ,          20.00,         ,          19.00,         
2010-06-04 Fr      |,          49.00,         ,          48.00,         ,          48.35,         ,        4000.00,         ,           5.00,         ,           7.00,         
2010-06-03 Th      |,          52.00,         ,          50.50,         ,          51.26,         ,       32800.00,         ,          37.00,         ,          21.00,         
2010-06-02 We      |,          58.75,         ,          56.00,         ,          57.68,         ,       22400.00,         ,          28.00,         ,          16.00,         
2010-06-01 Tu      |,          54.25,         ,          53.00,         ,          53.62,         ,       28000.00,         ,          33.00,         ,          21.00,         
2010-05-31 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2010-05-28 Fr      |,          51.00,         ,          50.75,         ,          50.92,         ,        4800.00,         ,           6.00,         ,           6.00,         
2010-05-27 Th      |,          44.75,         ,          44.25,         ,          44.38,         ,       19200.00,         ,          20.00,         ,          13.00,         
2010-05-26 We      |,          54.50,         ,          50.00,         ,          53.07,         ,       40000.00,         ,          49.00,         ,          21.00,         
2010-05-25 Tu      |,          64.00,         ,          61.00,         ,          62.46,         ,       45600.00,         ,          54.00,         ,          23.00,         
2010-05-24 Mo      |,          72.00,         ,          60.00,         ,          67.06,         ,       70400.00,         ,          88.00,         ,          32.00,         
2010-05-21 Fr      |,          52.00,         ,          50.00,         ,          51.32,         ,       12000.00,         ,          15.00,         ,          15.00,         
2010-05-20 Th      |,          49.50,         ,          48.25,         ,          49.16,         ,       34400.00,         ,          41.00,         ,          20.00,         
2010-05-19 We      |,          50.00,         ,          48.25,         ,          49.39,         ,       28800.00,         ,          36.00,         ,          16.00,         
2010-05-18 Tu      |,          48.75,         ,          48.00,         ,          48.45,         ,       30400.00,         ,          36.00,         ,          21.00,         
2010-05-17 Mo      |,          49.75,         ,          48.75,         ,          49.22,         ,       27200.00,         ,          32.00,         ,          18.00,         
2010-05-14 Fr      |,          51.00,         ,          49.00,         ,          50.40,         ,       13600.00,         ,          17.00,         ,          15.00,         
2010-05-13 Th      |,          50.75,         ,          50.00,         ,          50.23,         ,       21600.00,         ,          26.00,         ,          19.00,         
2010-05-12 We      |,          47.00,         ,          46.00,         ,          46.47,         ,       19200.00,         ,          21.00,         ,          17.00,         
2010-05-11 Tu      |,          47.50,         ,          46.00,         ,          46.83,         ,       40000.00,         ,          47.00,         ,          20.00,         
2010-05-10 Mo      |,          45.25,         ,          44.00,         ,          44.91,         ,       21600.00,         ,          27.00,         ,          13.00,         
2010-05-07 Fr      |,          43.75,         ,          43.50,         ,          43.67,         ,        2400.00,         ,           3.00,         ,           3.00,         
2010-05-06 Th      |,          44.50,         ,          43.50,         ,          44.23,         ,       17600.00,         ,          21.00,         ,          13.00,         
2010-05-05 We      |,          52.00,         ,          49.75,         ,          51.02,         ,       37600.00,         ,          47.00,         ,          20.00,         
2010-05-04 Tu      |,          53.50,         ,          51.75,         ,          52.12,         ,       48000.00,         ,          57.00,         ,          20.00,         
2010-05-03 Mo      |,          51.50,         ,          50.00,         ,          50.50,         ,       43200.00,         ,          54.00,         ,          20.00,         
2010-04-30 Fr      |,          50.50,         ,          48.75,         ,          49.43,         ,       25600.00,         ,          32.00,         ,          18.00,         
2010-04-29 Th      |,          45.00,         ,          43.50,         ,          44.01,         ,       19200.00,         ,          20.00,         ,          15.00,         
2010-04-28 We      |,          44.75,         ,          43.75,         ,          44.34,         ,       15200.00,         ,          19.00,         ,          16.00,         
2010-04-27 Tu      |,          45.25,         ,          43.25,         ,          44.08,         ,       56000.00,         ,          56.00,         ,          23.00,         
2010-04-26 Mo      |,          45.75,         ,          44.50,         ,          45.00,         ,       16800.00,         ,          21.00,         ,          16.00,         
2010-04-23 Fr      |,          43.15,         ,          43.00,         ,          43.11,         ,        3200.00,         ,           4.00,         ,           4.00,         
2010-04-22 Th      |,          41.50,         ,          40.00,         ,          40.94,         ,       29600.00,         ,          34.00,         ,          16.00,         
2010-04-21 We      |,          41.25,         ,          41.00,         ,          41.09,         ,       22400.00,         ,          23.00,         ,          17.00,         
2010-04-20 Tu      |,          39.75,         ,          38.75,         ,          39.54,         ,       24800.00,         ,          31.00,         ,          14.00,         
2010-04-19 Mo      |,          40.25,         ,          40.00,         ,          40.06,         ,       16800.00,         ,          21.00,         ,          11.00,         
2010-04-16 Fr      |,          42.50,         ,          42.50,         ,          42.50,         ,       12000.00,         ,          15.00,         ,          11.00,         
2010-04-15 Th      |,          43.75,         ,          42.75,         ,          43.09,         ,       12800.00,         ,          16.00,         ,          12.00,         
2010-04-14 We      |,          42.50,         ,          42.00,         ,          42.30,         ,       21600.00,         ,          26.00,         ,          16.00,         
2010-04-13 Tu      |,          42.25,         ,          41.50,         ,          41.79,         ,       30400.00,         ,          37.00,         ,          20.00,         
2010-04-12 Mo      |,          43.75,         ,          43.00,         ,          43.26,         ,       41600.00,         ,          49.00,         ,          23.00,         
2010-04-09 Fr      |,          42.50,         ,          41.75,         ,          42.17,         ,       10400.00,         ,          12.00,         ,          10.00,         
2010-04-08 Th      |,          39.00,         ,          38.75,         ,          38.97,         ,        7200.00,         ,           9.00,         ,           6.00,         
2010-04-07 We      |,          42.00,         ,          40.25,         ,          40.98,         ,       24800.00,         ,          31.00,         ,          13.00,         
2010-04-06 Tu      |,          45.25,         ,          44.00,         ,          44.70,         ,       75200.00,         ,          86.00,         ,          29.00,         
2010-04-05 Mo      |,          40.75,         ,          40.25,         ,          40.51,         ,       32800.00,         ,          41.00,         ,          23.00,         
2010-04-02 Fr      |,          40.00,         ,          39.00,         ,          39.50,         ,        3200.00,         ,           2.00,         ,           4.00,         
2010-04-01 Th      |,          37.25,         ,          35.50,         ,          36.89,         ,       28800.00,         ,          35.00,         ,          15.00,         
2010-03-31 We      |,          37.50,         ,          36.50,         ,          36.94,         ,       40000.00,         ,          46.00,         ,          21.00,         
2010-03-30 Tu      |,          38.50,         ,          37.75,         ,          38.05,         ,       39200.00,         ,          48.00,         ,          18.00,         
2010-03-29 Mo      |,          39.00,         ,          38.50,         ,          38.72,         ,       35200.00,         ,          44.00,         ,          22.00,         
2010-03-26 Fr      |,          41.00,         ,          40.00,         ,          40.46,         ,       48800.00,         ,          45.00,         ,          20.00,         
2010-03-25 Th      |,          42.25,         ,          41.50,         ,          41.92,         ,       26400.00,         ,          33.00,         ,          21.00,         
2010-03-24 We      |,          41.00,         ,          40.00,         ,          40.61,         ,       21600.00,         ,          25.00,         ,          15.00,         
2010-03-23 Tu      |,          41.00,         ,          39.75,         ,          40.06,         ,       41600.00,         ,          48.00,         ,          17.00,         
2010-03-22 Mo      |,          39.05,         ,          38.25,         ,          38.66,         ,       23200.00,         ,          29.00,         ,          19.00,         
2010-03-19 Fr      |,          40.50,         ,          39.00,         ,          39.62,         ,       16800.00,         ,          17.00,         ,           9.00,         
2010-03-18 Th      |,          40.00,         ,          39.00,         ,          39.46,         ,       28000.00,         ,          35.00,         ,          16.00,         
2010-03-17 We      |,          40.25,         ,          39.50,         ,          39.86,         ,       52800.00,         ,          63.00,         ,          21.00,         
2010-03-16 Tu      |,          41.50,         ,          41.00,         ,          41.30,         ,       17600.00,         ,          22.00,         ,          19.00,         
2010-03-15 Mo      |,          44.00,         ,          42.50,         ,          43.46,         ,       20800.00,         ,          26.00,         ,          17.00,         
2010-03-12 Fr      |,          43.50,         ,          42.75,         ,          43.11,         ,       12800.00,         ,          15.00,         ,          10.00,         
2010-03-11 Th      |,          41.25,         ,          41.00,         ,          41.18,         ,       31200.00,         ,          38.00,         ,          23.00,         
2010-03-10 We      |,          43.50,         ,          42.00,         ,          42.36,         ,       51200.00,         ,          61.00,         ,          26.00,         
2010-03-09 Tu      |,          44.00,         ,          43.25,         ,          43.68,         ,       47200.00,         ,          56.00,         ,          22.00,         
2010-03-08 Mo      |,          44.00,         ,          43.00,         ,          43.48,         ,       25600.00,         ,          32.00,         ,          17.00,         
2010-03-05 Fr      |,          47.25,         ,          46.00,         ,          46.56,         ,       20000.00,         ,          25.00,         ,          17.00,         
2010-03-04 Th      |,          46.00,         ,          45.50,         ,          45.56,         ,       15200.00,         ,          19.00,         ,          11.00,         
2010-03-03 We      |,          45.75,         ,          45.00,         ,          45.17,         ,       26400.00,         ,          31.00,         ,          17.00,         
2010-03-02 Tu      |,          46.50,         ,          45.55,         ,          46.05,         ,       29600.00,         ,          37.00,         ,          21.00,         
2010-03-01 Mo      |,          45.75,         ,          45.50,         ,          45.53,         ,       18400.00,         ,          23.00,         ,          14.00,         
2010-02-26 Fr      |,          49.50,         ,          47.50,         ,          48.68,         ,       17600.00,         ,          20.00,         ,          15.00,         
2010-02-25 Th      |,          47.00,         ,          46.25,         ,          46.58,         ,       26400.00,         ,          30.00,         ,          15.00,         
2010-02-24 We      |,          49.00,         ,          48.00,         ,          48.48,         ,       24800.00,         ,          31.00,         ,          20.00,         
2010-02-23 Tu      |,          48.25,         ,          46.50,         ,          47.30,         ,       68800.00,         ,          82.00,         ,          28.00,         
2010-02-22 Mo      |,          48.75,         ,          47.00,         ,          48.19,         ,       44800.00,         ,          54.00,         ,          25.00,         
2010-02-19 Fr      |,          51.75,         ,          50.70,         ,          51.52,         ,       15200.00,         ,          19.00,         ,          11.00,         
2010-02-18 Th      |,          50.50,         ,          49.75,         ,          49.99,         ,       44000.00,         ,          55.00,         ,          18.00,         
2010-02-17 We      |,          52.75,         ,          52.00,         ,          52.47,         ,       24800.00,         ,          29.00,         ,          15.00,         
2010-02-16 Tu      |,          58.50,         ,          55.50,         ,          56.10,         ,       28000.00,         ,          35.00,         ,          19.00,         
2010-02-15 Mo      |,          62.75,         ,          61.00,         ,          62.17,         ,       48800.00,         ,          60.00,         ,          23.00,         
2010-02-12 Fr      |,          56.00,         ,          54.75,         ,          55.29,         ,       27200.00,         ,          34.00,         ,          15.00,         
2010-02-11 Th      |,          63.00,         ,          59.50,         ,          61.14,         ,       37600.00,         ,          47.00,         ,          24.00,         
2010-02-10 We      |,          64.50,         ,          61.75,         ,          63.82,         ,       53600.00,         ,          67.00,         ,          28.00,         
2010-02-09 Tu      |,          61.50,         ,          59.00,         ,          60.64,         ,       49600.00,         ,          58.00,         ,          28.00,         
2010-02-08 Mo      |,          65.20,         ,          63.75,         ,          64.42,         ,       43200.00,         ,          54.00,         ,          25.00,         
2010-02-05 Fr      |,          78.50,         ,          70.00,         ,          76.73,         ,       48000.00,         ,          58.00,         ,          28.00,         
2010-02-04 Th      |,          65.00,         ,          61.50,         ,          63.61,         ,       45600.00,         ,          56.00,         ,          25.00,         
2010-02-03 We      |,          59.00,         ,          57.00,         ,          58.24,         ,       44800.00,         ,          53.00,         ,          30.00,         
2010-02-02 Tu      |,          55.50,         ,          54.75,         ,          55.15,         ,       47200.00,         ,          59.00,         ,          25.00,         
2010-02-01 Mo      |,          56.75,         ,          54.50,         ,          55.22,         ,       36000.00,         ,          45.00,         ,          27.00,         
2010-01-29 Fr      |,          69.25,         ,          68.50,         ,          69.05,         ,       11200.00,         ,          14.00,         ,          10.00,         
2010-01-28 Th      |,          71.75,         ,          66.50,         ,          69.28,         ,       56800.00,         ,          71.00,         ,          27.00,         
2010-01-27 We      |,          55.00,         ,          54.00,         ,          54.54,         ,       40000.00,         ,          44.00,         ,          23.00,         
2010-01-26 Tu      |,          57.00,         ,          56.50,         ,          56.62,         ,       34400.00,         ,          40.00,         ,          23.00,         
2010-01-25 Mo      |,          57.00,         ,          55.75,         ,          56.57,         ,       22400.00,         ,          26.00,         ,          20.00,         
2010-01-22 Fr      |,          57.00,         ,          55.25,         ,          56.30,         ,       32000.00,         ,          39.00,         ,          19.00,         
2010-01-21 Th      |,          55.25,         ,          54.50,         ,          54.92,         ,       25600.00,         ,          32.00,         ,          17.00,         
2010-01-20 We      |,          54.50,         ,          53.75,         ,          54.33,         ,       21600.00,         ,          26.00,         ,          21.00,         
2010-01-19 Tu      |,          56.00,         ,          55.25,         ,          55.73,         ,       36000.00,         ,          41.00,         ,          26.00,         
2010-01-18 Mo      |,          60.00,         ,          58.50,         ,          59.54,         ,       15200.00,         ,          17.00,         ,          11.00,         
2010-01-15 Fr      |,          55.75,         ,          54.75,         ,          55.64,         ,       21600.00,         ,          25.00,         ,          12.00,         
2010-01-14 Th      |,          53.75,         ,          53.00,         ,          53.36,         ,       44000.00,         ,          55.00,         ,          25.00,         
2010-01-13 We      |,          56.25,         ,          54.75,         ,          55.33,         ,       71200.00,         ,          82.00,         ,          32.00,         
2010-01-12 Tu      |,          61.25,         ,          58.75,         ,          59.99,         ,       52800.00,         ,          64.00,         ,          31.00,         
2010-01-11 Mo      |,          71.00,         ,          67.75,         ,          68.95,         ,       78400.00,         ,          95.00,         ,          30.00,         
2010-01-08 Fr      |,          91.00,         ,          88.75,         ,          89.88,         ,       42400.00,         ,          53.00,         ,          30.00,         
2010-01-07 Th      |,          90.00,         ,          81.50,         ,          83.19,         ,       47200.00,         ,          53.00,         ,          27.00,         
2010-01-06 We      |,          94.00,         ,          83.00,         ,          86.45,         ,       33600.00,         ,          42.00,         ,          30.00,         
2010-01-05 Tu      |,          95.00,         ,          90.00,         ,          92.96,         ,       39200.00,         ,          49.00,         ,          25.00,         
2010-01-04 Mo      |,         100.50,         ,          95.00,         ,          97.00,         ,       33600.00,         ,          42.00,         ,          27.00,         
2010-01-01 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2009-12-31 Th      |,          77.25,         ,          76.00,         ,          77.12,         ,       28000.00,         ,          34.00,         ,          21.00,         
2009-12-30 We      |,          62.50,         ,          60.25,         ,          61.10,         ,       26400.00,         ,          33.00,         ,          20.00,         
2009-12-29 Tu      |,          78.00,         ,          73.75,         ,          75.59,         ,       36800.00,         ,          44.00,         ,          24.00,         
2009-12-28 Mo      |,          89.00,         ,          81.00,         ,          83.32,         ,       36800.00,         ,          46.00,         ,          21.00,         
2009-12-25 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2009-12-24 Th      |,          60.50,         ,          59.75,         ,          60.19,         ,       13600.00,         ,          17.00,         ,           9.00,         
2009-12-23 We      |,          61.00,         ,          57.00,         ,          58.16,         ,       35200.00,         ,          39.00,         ,          19.00,         
2009-12-22 Tu      |,          81.00,         ,          76.00,         ,          79.35,         ,       59200.00,         ,          72.00,         ,          25.00,         
2009-12-21 Mo      |,          93.50,         ,          85.00,         ,          90.22,         ,       52800.00,         ,          64.00,         ,          23.00,         
2009-12-18 Fr      |,          81.75,         ,          78.50,         ,          80.40,         ,       35200.00,         ,          43.00,         ,          14.00,         
2009-12-17 Th      |,          75.00,         ,          70.00,         ,          72.35,         ,       44000.00,         ,          55.00,         ,          26.00,         
2009-12-16 We      |,          74.75,         ,          70.00,         ,          72.93,         ,       47200.00,         ,          54.00,         ,          25.00,         
2009-12-15 Tu      |,          62.50,         ,          61.40,         ,          62.00,         ,       20800.00,         ,          26.00,         ,          20.00,         
2009-12-14 Mo      |,          58.00,         ,          55.25,         ,          55.82,         ,       28800.00,         ,          30.00,         ,          16.00,         
2009-12-11 Fr      |,          57.00,         ,          56.00,         ,          56.68,         ,       16000.00,         ,          16.00,         ,          14.00,         
2009-12-10 Th      |,          67.25,         ,          65.00,         ,          66.41,         ,       35200.00,         ,          43.00,         ,          28.00,         
2009-12-09 We      |,          60.50,         ,          58.75,         ,          59.28,         ,       35200.00,         ,          39.00,         ,          26.00,         
2009-12-08 Tu      |,          55.00,         ,          54.00,         ,          54.55,         ,       55200.00,         ,          59.00,         ,          25.00,         
2009-12-07 Mo      |,          52.00,         ,          50.75,         ,          51.10,         ,       23200.00,         ,          29.00,         ,          19.00,         
2009-12-04 Fr      |,          55.00,         ,          54.00,         ,          54.08,         ,        9600.00,         ,          11.00,         ,          11.00,         
2009-12-03 Th      |,          48.25,         ,          47.00,         ,          47.64,         ,       68800.00,         ,          82.00,         ,          33.00,         
2009-12-02 We      |,          49.00,         ,          45.00,         ,          48.22,         ,       53600.00,         ,          67.00,         ,          29.00,         
2009-12-01 Tu      |,          46.00,         ,          44.00,         ,          45.14,         ,       40800.00,         ,          49.00,         ,          28.00,         
2009-11-30 Mo      |,          49.25,         ,          47.25,         ,          48.24,         ,       39200.00,         ,          46.00,         ,          23.00,         
2009-11-27 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2009-11-26 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2009-11-25 We      |,          35.90,         ,          35.00,         ,          35.58,         ,        4000.00,         ,           5.00,         ,           8.00,         
2009-11-24 Tu      |,          39.25,         ,          37.00,         ,          38.58,         ,       31200.00,         ,          38.00,         ,          21.00,         
2009-11-23 Mo      |,          41.50,         ,          38.00,         ,          40.90,         ,       20800.00,         ,          24.00,         ,          20.00,         
2009-11-20 Fr      |,          35.50,         ,          34.00,         ,          34.46,         ,       22400.00,         ,          21.00,         ,          12.00,         
2009-11-19 Th      |,          38.00,         ,          36.00,         ,          37.61,         ,       27200.00,         ,          30.00,         ,          19.00,         
2009-11-18 We      |,          39.50,         ,          38.00,         ,          39.26,         ,       15200.00,         ,          18.00,         ,          18.00,         
2009-11-17 Tu      |,          39.00,         ,          38.00,         ,          38.05,         ,       20800.00,         ,          25.00,         ,          16.00,         
2009-11-16 Mo      |,          37.00,         ,          34.50,         ,          35.58,         ,       31200.00,         ,          35.00,         ,          24.00,         
2009-11-13 Fr      |,          32.25,         ,          30.50,         ,          31.04,         ,       51200.00,         ,          59.00,         ,          26.00,         
2009-11-12 Th      |,          36.50,         ,          35.50,         ,          35.84,         ,       22400.00,         ,          28.00,         ,          19.00,         
2009-11-11 We      |,          38.50,         ,          38.25,         ,          38.36,         ,       16800.00,         ,          21.00,         ,          13.00,         
2009-11-10 Tu      |,          39.25,         ,          38.75,         ,          39.05,         ,       16800.00,         ,          18.00,         ,          17.00,         
2009-11-09 Mo      |,          41.50,         ,          40.25,         ,          40.99,         ,       28000.00,         ,          32.00,         ,          19.00,         
2009-11-06 Fr      |,          42.25,         ,          41.50,         ,          41.99,         ,       13600.00,         ,          17.00,         ,          17.00,         
2009-11-05 Th      |,          47.00,         ,          46.00,         ,          46.61,         ,       36000.00,         ,          42.00,         ,          25.00,         
2009-11-04 We      |,          50.50,         ,          48.75,         ,          49.43,         ,       44000.00,         ,          54.00,         ,          24.00,         
2009-11-03 Tu      |,          51.00,         ,          49.00,         ,          50.21,         ,       56000.00,         ,          70.00,         ,          31.00,         
2009-11-02 Mo      |,          47.50,         ,          46.65,         ,          47.12,         ,       24000.00,         ,          27.00,         ,          15.00,         
2009-10-30 Fr      |,          48.00,         ,          47.50,         ,          47.73,         ,       28800.00,         ,          34.00,         ,          16.00,         
2009-10-29 Th      |,          43.75,         ,          42.75,         ,          43.42,         ,       21600.00,         ,          27.00,         ,          20.00,         
2009-10-28 We      |,          49.50,         ,          47.25,         ,          47.74,         ,       20000.00,         ,          25.00,         ,          18.00,         
2009-10-27 Tu      |,          47.75,         ,          46.50,         ,          47.10,         ,       33600.00,         ,          39.00,         ,          23.00,         
2009-10-26 Mo      |,          49.00,         ,          47.50,         ,          48.11,         ,       32000.00,         ,          34.00,         ,          17.00,         
2009-10-23 Fr      |,          52.50,         ,          51.75,         ,          52.15,         ,       12000.00,         ,          15.00,         ,          13.00,         
2009-10-22 Th      |,          56.50,         ,          54.25,         ,          55.25,         ,       48800.00,         ,          57.00,         ,          29.00,         
2009-10-21 We      |,          57.05,         ,          54.50,         ,          55.83,         ,       42400.00,         ,          48.00,         ,          25.00,         
2009-10-20 Tu      |,          52.25,         ,          49.00,         ,          50.45,         ,       35200.00,         ,          44.00,         ,          23.00,         
2009-10-19 Mo      |,          47.75,         ,          47.25,         ,          47.50,         ,       31200.00,         ,          37.00,         ,          20.00,         
2009-10-16 Fr      |,          47.25,         ,          46.50,         ,          46.91,         ,       23200.00,         ,          29.00,         ,          17.00,         
2009-10-15 Th      |,          48.50,         ,          47.00,         ,          47.52,         ,       20000.00,         ,          25.00,         ,          16.00,         
2009-10-14 We      |,          47.00,         ,          46.50,         ,          46.88,         ,       19200.00,         ,          23.00,         ,          19.00,         
2009-10-13 Tu      |,          48.50,         ,          47.50,         ,          48.01,         ,       20800.00,         ,          26.00,         ,          20.00,         
2009-10-12 Mo      |,          44.25,         ,          43.50,         ,          43.88,         ,       16000.00,         ,          19.00,         ,          15.00,         
2009-10-09 Fr      |,          46.50,         ,          45.25,         ,          45.85,         ,       12000.00,         ,          15.00,         ,          16.00,         
2009-10-08 Th      |,          48.75,         ,          46.00,         ,          47.80,         ,       46400.00,         ,          52.00,         ,          22.00,         
2009-10-07 We      |,          44.75,         ,          43.75,         ,          44.37,         ,       39200.00,         ,          45.00,         ,          27.00,         
2009-10-06 Tu      |,          37.25,         ,          35.50,         ,          36.41,         ,       46400.00,         ,          53.00,         ,          24.00,         
2009-10-05 Mo      |,          34.25,         ,          33.75,         ,          33.98,         ,       42400.00,         ,          44.00,         ,          19.00,         
2009-10-02 Fr      |,          30.00,         ,          29.00,         ,          29.69,         ,       21600.00,         ,          26.00,         ,          16.00,         
2009-10-01 Th      |,          33.00,         ,          32.50,         ,          32.60,         ,       24800.00,         ,          24.00,         ,          13.00,         
2009-09-30 We      |,          35.25,         ,          34.50,         ,          34.97,         ,       15200.00,         ,          19.00,         ,          18.00,         
2009-09-29 Tu      |,          35.00,         ,          33.30,         ,          33.70,         ,       10400.00,         ,          12.00,         ,          12.00,         
2009-09-28 Mo      |,          38.00,         ,          38.00,         ,          38.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2009-09-25 Fr      |,          37.50,         ,          37.25,         ,          37.28,         ,        8000.00,         ,          10.00,         ,           7.00,         
2009-09-24 Th      |,          38.00,         ,          37.75,         ,          37.80,         ,        4000.00,         ,           5.00,         ,           5.00,         
2009-09-23 We      |,          43.00,         ,          42.50,         ,          42.90,         ,       16800.00,         ,          21.00,         ,          14.00,         
2009-09-22 Tu      |,          40.50,         ,          39.75,         ,          40.14,         ,       24800.00,         ,          27.00,         ,          19.00,         
2009-09-21 Mo      |,          39.25,         ,          38.75,         ,          38.90,         ,       16800.00,         ,          21.00,         ,          14.00,         
2009-09-18 Fr      |,          35.50,         ,          35.15,         ,          35.28,         ,       11200.00,         ,          14.00,         ,          11.00,         
2009-09-17 Th      |,          36.25,         ,          36.00,         ,          36.19,         ,        9600.00,         ,           8.00,         ,           7.00,         
2009-09-16 We      |,          36.00,         ,          35.00,         ,          35.44,         ,       32800.00,         ,          41.00,         ,          19.00,         
2009-09-15 Tu      |,          36.50,         ,          35.25,         ,          35.63,         ,       15200.00,         ,          17.00,         ,          14.00,         
2009-09-14 Mo      |,          32.50,         ,          31.35,         ,          31.91,         ,       40800.00,         ,          41.00,         ,          20.00,         
2009-09-11 Fr      |,          34.75,         ,          34.50,         ,          34.53,         ,        8000.00,         ,          10.00,         ,          10.00,         
2009-09-10 Th      |,          29.50,         ,          29.00,         ,          29.12,         ,       12800.00,         ,          16.00,         ,          16.00,         
2009-09-09 We      |,          29.00,         ,          28.00,         ,          28.67,         ,       29600.00,         ,          30.00,         ,          17.00,         
2009-09-08 Tu      |,          28.25,         ,          28.00,         ,          28.04,         ,       15200.00,         ,          19.00,         ,          11.00,         
2009-09-07 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2009-09-04 Fr      |,          27.25,         ,          26.00,         ,          26.91,         ,       24000.00,         ,          29.00,         ,          18.00,         
2009-09-03 Th      |,          26.75,         ,          26.50,         ,          26.54,         ,       18400.00,         ,          18.00,         ,          14.00,         
2009-09-02 We      |,          27.00,         ,          26.50,         ,          26.88,         ,       24800.00,         ,          29.00,         ,          21.00,         
2009-09-01 Tu      |,          27.50,         ,          27.10,         ,          27.32,         ,       13600.00,         ,          14.00,         ,          13.00,         
2009-08-31 Mo      |,          28.75,         ,          28.25,         ,          28.53,         ,       21600.00,         ,          20.00,         ,          14.00,         
2009-08-28 Fr      |,          30.00,         ,          29.00,         ,          29.32,         ,       16000.00,         ,          19.00,         ,          11.00,         
2009-08-27 Th      |,          30.00,         ,          29.50,         ,          29.69,         ,       40000.00,         ,          47.00,         ,          18.00,         
2009-08-26 We      |,          33.75,         ,          33.00,         ,          33.46,         ,       26400.00,         ,          33.00,         ,          16.00,         
2009-08-25 Tu      |,          47.25,         ,          45.00,         ,          45.93,         ,       68800.00,         ,          77.00,         ,          31.00,         
2009-08-24 Mo      |,          39.75,         ,          39.00,         ,          39.26,         ,       20800.00,         ,          26.00,         ,          20.00,         
2009-08-21 Fr      |,          36.25,         ,          36.00,         ,          36.03,         ,       16000.00,         ,          18.00,         ,          14.00,         
2009-08-20 Th      |,          44.50,         ,          43.25,         ,          44.03,         ,       15200.00,         ,          15.00,         ,          15.00,         
2009-08-19 We      |,          45.00,         ,          41.30,         ,          43.36,         ,       41600.00,         ,          44.00,         ,          22.00,         
2009-08-18 Tu      |,          57.50,         ,          54.00,         ,          56.16,         ,       38400.00,         ,          46.00,         ,          26.00,         
2009-08-17 Mo      |,          61.00,         ,          52.00,         ,          56.56,         ,       91200.00,         ,         109.00,         ,          37.00,         
2009-08-14 Fr      |,          45.75,         ,          43.50,         ,          44.24,         ,       30400.00,         ,          38.00,         ,          19.00,         
2009-08-13 Th      |,          36.75,         ,          36.00,         ,          36.24,         ,       22400.00,         ,          25.00,         ,          19.00,         
2009-08-12 We      |,          37.50,         ,          36.25,         ,          36.63,         ,       28800.00,         ,          34.00,         ,          21.00,         
2009-08-11 Tu      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2009-08-10 Mo      |,          45.25,         ,          44.75,         ,          45.08,         ,       12800.00,         ,          16.00,         ,          15.00,         
2009-08-07 Fr      |,          45.00,         ,          44.50,         ,          44.97,         ,       13600.00,         ,          17.00,         ,          14.00,         
2009-08-06 Th      |,          37.50,         ,          36.50,         ,          36.96,         ,       41600.00,         ,          51.00,         ,          24.00,         
2009-08-05 We      |,          38.00,         ,          37.00,         ,          37.28,         ,       31200.00,         ,          35.00,         ,          19.00,         
2009-08-04 Tu      |,          42.50,         ,          41.50,         ,          41.99,         ,       20000.00,         ,          24.00,         ,          20.00,         
2009-08-03 Mo      |,          41.00,         ,          40.50,         ,          40.88,         ,       32800.00,         ,          40.00,         ,          23.00,         
2009-07-31 Fr      |,          38.50,         ,          38.00,         ,          38.29,         ,        9600.00,         ,          10.00,         ,          11.00,         
2009-07-30 Th      |,          38.25,         ,          37.75,         ,          37.96,         ,       17600.00,         ,          22.00,         ,          17.00,         
2009-07-29 We      |,          42.00,         ,          41.50,         ,          41.74,         ,       13600.00,         ,          17.00,         ,          14.00,         
2009-07-28 Tu      |,          46.00,         ,          44.75,         ,          45.32,         ,       40800.00,         ,          49.00,         ,          28.00,         
2009-07-27 Mo      |,          43.50,         ,          42.75,         ,          43.11,         ,       27200.00,         ,          34.00,         ,          18.00,         
2009-07-24 Fr      |,          41.50,         ,          40.50,         ,          41.04,         ,       27200.00,         ,          34.00,         ,          15.00,         
2009-07-23 Th      |,          38.75,         ,          38.00,         ,          38.36,         ,       16800.00,         ,          20.00,         ,          18.00,         
2009-07-22 We      |,          40.10,         ,          39.00,         ,          39.71,         ,       32000.00,         ,          35.00,         ,          21.00,         
2009-07-21 Tu      |,          39.25,         ,          38.25,         ,          38.78,         ,       20000.00,         ,          24.00,         ,          18.00,         
2009-07-20 Mo      |,          37.00,         ,          36.50,         ,          36.84,         ,       27200.00,         ,          33.00,         ,          19.00,         
2009-07-17 Fr      |,          37.25,         ,          36.75,         ,          37.07,         ,        5600.00,         ,           7.00,         ,           7.00,         
2009-07-16 Th      |,          39.00,         ,          38.75,         ,          38.98,         ,       25600.00,         ,          30.00,         ,          19.00,         
2009-07-15 We      |,          37.00,         ,          36.00,         ,          36.71,         ,       47200.00,         ,          59.00,         ,          28.00,         
2009-07-14 Tu      |,          34.25,         ,          34.00,         ,          34.08,         ,       25600.00,         ,          29.00,         ,          23.00,         
2009-07-13 Mo      |,          34.00,         ,          33.25,         ,          33.75,         ,       30400.00,         ,          36.00,         ,          18.00,         
2009-07-10 Fr      |,          35.25,         ,          34.75,         ,          35.00,         ,        9600.00,         ,          11.00,         ,           7.00,         
2009-07-09 Th      |,          35.75,         ,          35.50,         ,          35.57,         ,        8800.00,         ,          11.00,         ,          11.00,         
2009-07-08 We      |,          33.05,         ,          32.75,         ,          32.93,         ,       10400.00,         ,          12.00,         ,          12.00,         
2009-07-07 Tu      |,          35.25,         ,          34.50,         ,          35.18,         ,       12000.00,         ,          13.00,         ,          10.00,         
2009-07-06 Mo      |,          36.50,         ,          35.75,         ,          35.88,         ,       24000.00,         ,          26.00,         ,          16.00,         
2009-07-03 Fr      |,          37.00,         ,          36.75,         ,          36.88,         ,        1600.00,         ,           2.00,         ,           3.00,         
2009-07-02 Th      |,          34.25,         ,          33.95,         ,          34.05,         ,       26400.00,         ,          31.00,         ,          18.00,         
2009-07-01 We      |,          36.50,         ,          35.50,         ,          36.04,         ,       20000.00,         ,          25.00,         ,          19.00,         
2009-06-30 Tu      |,          39.50,         ,          39.00,         ,          39.26,         ,       13600.00,         ,          17.00,         ,          16.00,         
2009-06-29 Mo      |,          40.25,         ,          39.50,         ,          39.79,         ,       18400.00,         ,          23.00,         ,          16.00,         
2009-06-26 Fr      |,          38.75,         ,          38.25,         ,          38.40,         ,       14400.00,         ,          16.00,         ,          12.00,         
2009-06-25 Th      |,          42.50,         ,          41.75,         ,          41.98,         ,       17600.00,         ,          21.00,         ,          15.00,         
2009-06-24 We      |,          42.75,         ,          42.00,         ,          42.46,         ,       51200.00,         ,          60.00,         ,          25.00,         
2009-06-23 Tu      |,          43.50,         ,          41.75,         ,          42.08,         ,       49600.00,         ,          52.00,         ,          21.00,         
2009-06-22 Mo      |,          41.40,         ,          40.75,         ,          41.16,         ,       28000.00,         ,          30.00,         ,          22.00,         
2009-06-19 Fr      |,          39.25,         ,          39.25,         ,          39.25,         ,        7200.00,         ,           9.00,         ,           6.00,         
2009-06-18 Th      |,          40.25,         ,          39.75,         ,          40.07,         ,       40000.00,         ,          43.00,         ,          22.00,         
2009-06-17 We      |,          38.75,         ,          38.25,         ,          38.54,         ,       11200.00,         ,          13.00,         ,          19.00,         
2009-06-16 Tu      |,          40.75,         ,          39.50,         ,          40.09,         ,       28800.00,         ,          35.00,         ,          16.00,         
2009-06-15 Mo      |,          38.75,         ,          37.75,         ,          38.09,         ,       32000.00,         ,          33.00,         ,          23.00,         
2009-06-12 Fr      |,          37.00,         ,          37.00,         ,          37.00,         ,        4000.00,         ,           5.00,         ,           8.00,         
2009-06-11 Th      |,          37.25,         ,          36.75,         ,          36.97,         ,       31200.00,         ,          39.00,         ,          22.00,         
2009-06-10 We      |,          37.00,         ,          36.25,         ,          36.50,         ,       26400.00,         ,          29.00,         ,          17.00,         
2009-06-09 Tu      |,          37.00,         ,          36.75,         ,          36.90,         ,        8000.00,         ,          10.00,         ,          10.00,         
2009-06-08 Mo      |,          36.25,         ,          35.50,         ,          35.96,         ,       18400.00,         ,          22.00,         ,          16.00,         
2009-06-05 Fr      |,          37.50,         ,          37.50,         ,          37.50,         ,         800.00,         ,           1.00,         ,           2.00,         
2009-06-04 Th      |,          36.00,         ,          35.25,         ,          35.67,         ,       28000.00,         ,          30.00,         ,          18.00,         
2009-06-03 We      |,          37.25,         ,          36.25,         ,          36.58,         ,       40800.00,         ,          50.00,         ,          21.00,         
2009-06-02 Tu      |,          39.75,         ,          39.00,         ,          39.48,         ,       18400.00,         ,          22.00,         ,          18.00,         
2009-06-01 Mo      |,          39.00,         ,          37.50,         ,          38.55,         ,       33600.00,         ,          40.00,         ,          22.00,         
2009-05-29 Fr      |,          39.50,         ,          38.50,         ,          39.03,         ,       11200.00,         ,          14.00,         ,          13.00,         
2009-05-28 Th      |,          38.00,         ,          37.25,         ,          37.48,         ,       18400.00,         ,          18.00,         ,          14.00,         
2009-05-27 We      |,          38.25,         ,          37.75,         ,          38.02,         ,       28800.00,         ,          29.00,         ,          18.00,         
2009-05-26 Tu      |,          38.50,         ,          37.50,         ,          37.96,         ,       24800.00,         ,          30.00,         ,          17.00,         
2009-05-25 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2009-05-22 Fr      |,          37.50,         ,          36.25,         ,          36.95,         ,       19200.00,         ,          20.00,         ,          12.00,         
2009-05-21 Th      |,          42.50,         ,          42.00,         ,          42.33,         ,       16000.00,         ,          19.00,         ,          17.00,         
2009-05-20 We      |,          43.50,         ,          43.00,         ,          43.12,         ,       53600.00,         ,          60.00,         ,          31.00,         
2009-05-19 Tu      |,          41.50,         ,          40.25,         ,          40.45,         ,       13600.00,         ,          17.00,         ,          11.00,         
2009-05-18 Mo      |,          41.25,         ,          40.50,         ,          40.81,         ,        4000.00,         ,           5.00,         ,           7.00,         
2009-05-15 Fr      |,          43.25,         ,          42.75,         ,          43.04,         ,       11200.00,         ,          13.00,         ,          12.00,         
2009-05-14 Th      |,          42.00,         ,          40.00,         ,          41.31,         ,       20800.00,         ,          24.00,         ,          17.00,         
2009-05-13 We      |,          43.25,         ,          42.25,         ,          42.74,         ,       21600.00,         ,          26.00,         ,          20.00,         
2009-05-12 Tu      |,          43.00,         ,          42.00,         ,          42.26,         ,       19200.00,         ,          21.00,         ,          17.00,         
2009-05-11 Mo      |,          42.75,         ,          42.00,         ,          42.44,         ,        9600.00,         ,          12.00,         ,          14.00,         
2009-05-08 Fr      |,          43.00,         ,          42.75,         ,          42.90,         ,        9600.00,         ,          12.00,         ,           8.00,         
2009-05-07 Th      |,          40.25,         ,          39.25,         ,          39.67,         ,       17600.00,         ,          21.00,         ,          13.00,         
2009-05-06 We      |,          40.00,         ,          38.50,         ,          39.09,         ,       20000.00,         ,          25.00,         ,          15.00,         
2009-05-05 Tu      |,          38.00,         ,          37.00,         ,          37.20,         ,       27200.00,         ,          32.00,         ,          15.00,         
2009-05-04 Mo      |,          39.25,         ,          38.00,         ,          38.80,         ,       28800.00,         ,          36.00,         ,          20.00,         
2009-05-01 Fr      |,          37.25,         ,          36.00,         ,          36.79,         ,       22400.00,         ,          25.00,         ,          17.00,         
2009-04-30 Th      |,          34.00,         ,          33.00,         ,          33.65,         ,        9600.00,         ,          12.00,         ,          12.00,         
2009-04-29 We      |,          34.50,         ,          34.00,         ,          34.11,         ,       20000.00,         ,          22.00,         ,          15.00,         
2009-04-28 Tu      |,          36.50,         ,          36.00,         ,          36.32,         ,       20800.00,         ,          26.00,         ,          19.00,         
2009-04-27 Mo      |,          46.00,         ,          43.75,         ,          45.21,         ,       37600.00,         ,          45.00,         ,          24.00,         
2009-04-24 Fr      |,          42.75,         ,          41.25,         ,          41.88,         ,       16800.00,         ,          20.00,         ,          18.00,         
2009-04-23 Th      |,          37.50,         ,          36.00,         ,          36.19,         ,       33600.00,         ,          38.00,         ,          16.00,         
2009-04-22 We      |,          38.00,         ,          36.50,         ,          37.41,         ,       32800.00,         ,          38.00,         ,          19.00,         
2009-04-21 Tu      |,          36.50,         ,          36.00,         ,          36.20,         ,       32800.00,         ,          36.00,         ,          19.00,         
2009-04-20 Mo      |,          37.50,         ,          36.50,         ,          36.82,         ,       16800.00,         ,          18.00,         ,          13.00,         
2009-04-17 Fr      |,          40.00,         ,          39.50,         ,          39.65,         ,        8000.00,         ,          10.00,         ,           8.00,         
2009-04-16 Th      |,          37.75,         ,          37.50,         ,          37.57,         ,       12000.00,         ,          13.00,         ,          10.00,         
2009-04-15 We      |,          38.75,         ,          38.00,         ,          38.32,         ,       13600.00,         ,          17.00,         ,          15.00,         
2009-04-14 Tu      |,          40.00,         ,          39.50,         ,          39.82,         ,       12000.00,         ,          15.00,         ,          13.00,         
2009-04-13 Mo      |,          40.50,         ,          40.00,         ,          40.39,         ,       20000.00,         ,          22.00,         ,          13.00,         
2009-04-10 Fr      |,          41.50,         ,          41.50,         ,          41.50,         ,         800.00,         ,           1.00,         ,           2.00,         
2009-04-09 Th      |,          37.75,         ,          37.50,         ,          37.63,         ,       23200.00,         ,          26.00,         ,          16.00,         
2009-04-08 We      |,          40.50,         ,          39.25,         ,          39.75,         ,       21600.00,         ,          25.00,         ,          19.00,         
2009-04-07 Tu      |,          41.75,         ,          40.00,         ,          40.90,         ,       53600.00,         ,          61.00,         ,          23.00,         
2009-04-06 Mo      |,          46.00,         ,          42.75,         ,          43.87,         ,       50400.00,         ,          62.00,         ,          24.00,         
2009-04-03 Fr      |,          41.50,         ,          41.00,         ,          41.28,         ,       16000.00,         ,          16.00,         ,          11.00,         
2009-04-02 Th      |,          40.50,         ,          39.75,         ,          40.02,         ,       12800.00,         ,          16.00,         ,          11.00,         
2009-04-01 We      |,          39.50,         ,          38.75,         ,          39.09,         ,       13600.00,         ,          17.00,         ,          15.00,         
2009-03-31 Tu      |,          41.50,         ,          39.75,         ,          40.62,         ,       22400.00,         ,          27.00,         ,          15.00,         
2009-03-30 Mo      |,          39.95,         ,          39.45,         ,          39.72,         ,       18400.00,         ,          23.00,         ,          12.00,         
2009-03-27 Fr      |,          40.50,         ,          40.50,         ,          40.50,         ,        2400.00,         ,           3.00,         ,           2.00,         
2009-03-26 Th      |,          41.00,         ,          40.25,         ,          40.63,         ,       14400.00,         ,          18.00,         ,          12.00,         
2009-03-25 We      |,          43.50,         ,          42.50,         ,          42.96,         ,       15200.00,         ,          18.00,         ,          17.00,         
2009-03-24 Tu      |,          42.75,         ,          41.75,         ,          42.11,         ,       17600.00,         ,          22.00,         ,          13.00,         
2009-03-23 Mo      |,          46.00,         ,          44.00,         ,          45.59,         ,       20800.00,         ,          26.00,         ,          16.00,         
2009-03-20 Fr      |,          44.00,         ,          43.50,         ,          43.62,         ,       13600.00,         ,          17.00,         ,          12.00,         
2009-03-19 Th      |,          40.00,         ,          38.75,         ,          39.19,         ,       16000.00,         ,          19.00,         ,          13.00,         
2009-03-18 We      |,          38.50,         ,          38.50,         ,          38.50,         ,        8000.00,         ,          10.00,         ,          10.00,         
2009-03-17 Tu      |,          38.50,         ,          38.00,         ,          38.13,         ,       10400.00,         ,          13.00,         ,           8.00,         
2009-03-16 Mo      |,          41.00,         ,          39.25,         ,          39.98,         ,       12800.00,         ,          16.00,         ,          15.00,         
2009-03-13 Fr      |,          43.50,         ,          43.00,         ,          43.16,         ,       31200.00,         ,          36.00,         ,          15.00,         
2009-03-12 Th      |,          45.00,         ,          44.00,         ,          44.53,         ,       25600.00,         ,          28.00,         ,          21.00,         
2009-03-11 We      |,          43.75,         ,          43.25,         ,          43.52,         ,       16800.00,         ,          21.00,         ,          17.00,         
2009-03-10 Tu      |,          42.00,         ,          41.00,         ,          41.71,         ,       77600.00,         ,          69.00,         ,          17.00,         
2009-03-09 Mo      |,          42.00,         ,          41.25,         ,          41.64,         ,       16000.00,         ,          17.00,         ,           8.00,         
2009-03-06 Fr      |,          42.75,         ,          42.00,         ,          42.46,         ,       10400.00,         ,           9.00,         ,           8.00,         
2009-03-05 Th      |,          45.00,         ,          43.50,         ,          44.53,         ,       12000.00,         ,          15.00,         ,          11.00,         
2009-03-04 We      |,          51.00,         ,          49.25,         ,          50.05,         ,       40800.00,         ,          38.00,         ,          23.00,         
2009-03-03 Tu      |,          75.00,         ,          72.00,         ,          73.38,         ,       36000.00,         ,          43.00,         ,          21.00,         
2009-03-02 Mo      |,          86.00,         ,          74.00,         ,          83.75,         ,       32000.00,         ,          39.00,         ,          19.00,         
2009-02-27 Fr      |,          52.25,         ,          51.50,         ,          51.83,         ,       10400.00,         ,          13.00,         ,          10.00,         
2009-02-26 Th      |,          44.25,         ,          43.75,         ,          44.00,         ,       15200.00,         ,          19.00,         ,          18.00,         
2009-02-25 We      |,          44.00,         ,          43.50,         ,          43.77,         ,       27200.00,         ,          33.00,         ,          22.00,         
2009-02-24 Tu      |,          49.00,         ,          48.25,         ,          48.73,         ,       40000.00,         ,          47.00,         ,          20.00,         
2009-02-23 Mo      |,          52.25,         ,          49.00,         ,          51.40,         ,       36000.00,         ,          44.00,         ,          23.00,         
2009-02-20 Fr      |,          48.50,         ,          47.50,         ,          48.11,         ,       16000.00,         ,          18.00,         ,          14.00,         
2009-02-19 Th      |,          51.00,         ,          49.25,         ,          49.90,         ,       31200.00,         ,          39.00,         ,          18.00,         
2009-02-18 We      |,          46.25,         ,          45.75,         ,          46.02,         ,       24800.00,         ,          31.00,         ,          19.00,         
2009-02-17 Tu      |,          49.50,         ,          48.25,         ,          48.61,         ,       40000.00,         ,          43.00,         ,          23.00,         
2009-02-16 Mo      |,          56.50,         ,          53.50,         ,          54.60,         ,       18400.00,         ,          23.00,         ,          13.00,         
2009-02-13 Fr      |,          55.00,         ,          53.00,         ,          53.35,         ,       54400.00,         ,          64.00,         ,          19.00,         
2009-02-12 Th      |,          55.50,         ,          54.00,         ,          54.46,         ,       76000.00,         ,          90.00,         ,          28.00,         
2009-02-11 We      |,          49.75,         ,          48.50,         ,          49.16,         ,       27200.00,         ,          34.00,         ,          16.00,         
2009-02-10 Tu      |,          48.25,         ,          47.50,         ,          47.83,         ,       47200.00,         ,          57.00,         ,          23.00,         
2009-02-09 Mo      |,          50.00,         ,          48.00,         ,          49.01,         ,       53600.00,         ,          65.00,         ,          22.00,         
2009-02-06 Fr      |,          55.25,         ,          53.75,         ,          54.44,         ,       44000.00,         ,          54.00,         ,          25.00,         
2009-02-05 Th      |,          66.00,         ,          63.50,         ,          64.30,         ,       52800.00,         ,          66.00,         ,          25.00,         
2009-02-04 We      |,          88.00,         ,          82.50,         ,          84.49,         ,       45600.00,         ,          53.00,         ,          27.00,         
2009-02-03 Tu      |,          87.00,         ,          82.00,         ,          83.67,         ,       82400.00,         ,         100.00,         ,          29.00,         
2009-02-02 Mo      |,          63.00,         ,          59.25,         ,          61.01,         ,       31200.00,         ,          37.00,         ,          25.00,         
2009-01-30 Fr      |,          59.00,         ,          53.75,         ,          54.10,         ,       33600.00,         ,          41.00,         ,          23.00,         
2009-01-29 Th      |,          59.75,         ,          58.50,         ,          58.89,         ,       40800.00,         ,          48.00,         ,          25.00,         
2009-01-28 We      |,          62.50,         ,          59.75,         ,          61.01,         ,       40800.00,         ,          47.00,         ,          24.00,         
2009-01-27 Tu      |,          71.00,         ,          67.00,         ,          67.94,         ,       51200.00,         ,          61.00,         ,          30.00,         
2009-01-26 Mo      |,          85.00,         ,          80.00,         ,          83.02,         ,       33600.00,         ,          37.00,         ,          20.00,         
2009-01-23 Fr      |,          86.25,         ,          83.50,         ,          85.31,         ,       28800.00,         ,          35.00,         ,          22.00,         
2009-01-22 Th      |,          57.50,         ,          53.25,         ,          54.36,         ,       54400.00,         ,          54.00,         ,          21.00,         
2009-01-21 We      |,          73.00,         ,          67.00,         ,          67.74,         ,       64800.00,         ,          80.00,         ,          26.00,         
2009-01-20 Tu      |,          86.00,         ,          80.95,         ,          83.76,         ,       31200.00,         ,          39.00,         ,          20.00,         
2009-01-19 Mo      |,          79.00,         ,          76.00,         ,          76.84,         ,       23200.00,         ,          29.00,         ,          10.00,         
2009-01-16 Fr      |,          77.00,         ,          70.25,         ,          71.59,         ,       11200.00,         ,          14.00,         ,          14.00,         
2009-01-15 Th      |,         120.00,         ,         106.00,         ,         109.76,         ,       72800.00,         ,          91.00,         ,          35.00,         
2009-01-14 We      |,         130.00,         ,         117.00,         ,         120.32,         ,       40000.00,         ,          50.00,         ,          27.00,         
2009-01-13 Tu      |,         101.00,         ,          98.00,         ,          99.83,         ,       16000.00,         ,          20.00,         ,          18.00,         
2009-01-12 Mo      |,          81.00,         ,          72.75,         ,          74.76,         ,       36000.00,         ,          44.00,         ,          24.00,         
2009-01-09 Fr      |,         100.00,         ,          90.00,         ,          94.19,         ,       28800.00,         ,          35.00,         ,          19.00,         
2009-01-08 Th      |,          78.50,         ,          76.00,         ,          77.31,         ,       21600.00,         ,          27.00,         ,          16.00,         
2009-01-07 We      |,          67.50,         ,          65.75,         ,          66.47,         ,       28000.00,         ,          33.00,         ,          16.00,         
2009-01-06 Tu      |,          65.00,         ,          63.25,         ,          63.83,         ,       20000.00,         ,          24.00,         ,          18.00,         
2009-01-05 Mo      |,          67.00,         ,          65.00,         ,          66.22,         ,       39200.00,         ,          46.00,         ,          22.00,         
2009-01-02 Fr      |,          65.55,         ,          65.00,         ,          65.44,         ,       12000.00,         ,          15.00,         ,           9.00,         
2009-01-01 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2008-12-31 We      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2008-12-30 Tu      |,          64.50,         ,          61.50,         ,          63.16,         ,       23200.00,         ,          25.00,         ,          17.00,         
2008-12-29 Mo      |,          56.50,         ,          56.00,         ,          56.25,         ,        6400.00,         ,           8.00,         ,          11.00,         
2008-12-26 Fr      |,          56.25,         ,          56.00,         ,          56.08,         ,        2400.00,         ,           3.00,         ,           6.00,         
2008-12-25 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2008-12-24 We      |,          51.75,         ,          50.00,         ,          51.00,         ,       12800.00,         ,          14.00,         ,          12.00,         
2008-12-23 Tu      |,          59.00,         ,          55.25,         ,          56.61,         ,       30400.00,         ,          30.00,         ,          17.00,         
2008-12-22 Mo      |,          95.00,         ,          80.50,         ,          83.74,         ,       39200.00,         ,          40.00,         ,          21.00,         
2008-12-19 Fr      |,          93.00,         ,          85.00,         ,          90.64,         ,       12800.00,         ,          16.00,         ,          17.00,         
2008-12-18 Th      |,          67.00,         ,          65.00,         ,          66.03,         ,       28000.00,         ,          27.00,         ,          19.00,         
2008-12-17 We      |,          58.75,         ,          57.25,         ,          57.95,         ,       40800.00,         ,          44.00,         ,          20.00,         
2008-12-16 Tu      |,          60.50,         ,          58.50,         ,          59.45,         ,       32800.00,         ,          37.00,         ,          21.00,         
2008-12-15 Mo      |,          60.25,         ,          59.75,         ,          60.06,         ,       31200.00,         ,          34.00,         ,          21.00,         
2008-12-12 Fr      |,          59.25,         ,          58.00,         ,          58.96,         ,       27200.00,         ,          31.00,         ,          21.00,         
2008-12-11 Th      |,          64.50,         ,          63.00,         ,          63.80,         ,       33600.00,         ,          41.00,         ,          22.00,         
2008-12-10 We      |,          64.50,         ,          63.00,         ,          63.29,         ,       24800.00,         ,          24.00,         ,          21.00,         
2008-12-09 Tu      |,          59.50,         ,          58.50,         ,          58.92,         ,       30400.00,         ,          31.00,         ,          17.00,         
2008-12-08 Mo      |,          65.75,         ,          64.25,         ,          64.68,         ,       26400.00,         ,          25.00,         ,          16.00,         
2008-12-05 Fr      |,          71.00,         ,          69.50,         ,          70.31,         ,       25600.00,         ,          25.00,         ,          16.00,         
2008-12-04 Th      |,          70.00,         ,          67.75,         ,          68.81,         ,       40000.00,         ,          40.00,         ,          20.00,         
2008-12-03 We      |,          63.75,         ,          61.50,         ,          62.56,         ,       48800.00,         ,          59.00,         ,          23.00,         
2008-12-02 Tu      |,          63.50,         ,          62.00,         ,          62.65,         ,       25600.00,         ,          29.00,         ,          18.00,         
2008-12-01 Mo      |,          65.50,         ,          65.00,         ,          65.27,         ,       10400.00,         ,          13.00,         ,          12.00,         
2008-11-28 Fr      |,          67.00,         ,          67.00,         ,          67.00,         ,        2400.00,         ,           3.00,         ,           3.00,         
2008-11-27 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2008-11-26 We      |,          64.50,         ,          63.00,         ,          63.34,         ,       20800.00,         ,          25.00,         ,          10.00,         
2008-11-25 Tu      |,          67.00,         ,          66.25,         ,          66.61,         ,       12800.00,         ,          12.00,         ,          11.00,         
2008-11-24 Mo      |,          69.50,         ,          69.00,         ,          69.27,         ,       10400.00,         ,           7.00,         ,           8.00,         
2008-11-21 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2008-11-20 Th      |,          75.00,         ,          74.00,         ,          74.44,         ,       17600.00,         ,          17.00,         ,          15.00,         
2008-11-19 We      |,          75.50,         ,          73.00,         ,          73.91,         ,       60000.00,         ,          65.00,         ,          21.00,         
2008-11-18 Tu      |,          76.00,         ,          73.75,         ,          74.52,         ,       39200.00,         ,          37.00,         ,          18.00,         
2008-11-17 Mo      |,          76.75,         ,          73.75,         ,          75.04,         ,       42400.00,         ,          46.00,         ,          17.00,         
2008-11-14 Fr      |,          73.00,         ,          69.50,         ,          70.23,         ,       49600.00,         ,          43.00,         ,          17.00,         
2008-11-13 Th      |,          63.75,         ,          62.50,         ,          63.13,         ,       49600.00,         ,          56.00,         ,          22.00,         
2008-11-12 We      |,          68.00,         ,          66.50,         ,          67.63,         ,       34400.00,         ,          37.00,         ,          16.00,         
2008-11-11 Tu      |,          68.00,         ,          66.50,         ,          67.08,         ,       31200.00,         ,          32.00,         ,          19.00,         
2008-11-10 Mo      |,          72.50,         ,          70.00,         ,          71.10,         ,       58400.00,         ,          64.00,         ,          22.00,         
2008-11-07 Fr      |,          68.50,         ,          68.00,         ,          68.15,         ,        4000.00,         ,           5.00,         ,           5.00,         
2008-11-06 Th      |,          67.50,         ,          65.50,         ,          66.71,         ,       34400.00,         ,          42.00,         ,          17.00,         
2008-11-05 We      |,          70.75,         ,          69.45,         ,          70.12,         ,       32000.00,         ,          32.00,         ,          16.00,         
2008-11-04 Tu      |,          69.25,         ,          67.75,         ,          68.33,         ,       42400.00,         ,          47.00,         ,          23.00,         
2008-11-03 Mo      |,          63.00,         ,          61.50,         ,          62.43,         ,       21600.00,         ,          26.00,         ,          16.00,         
2008-10-31 Fr      |,          65.75,         ,          65.25,         ,          65.50,         ,        4800.00,         ,           6.00,         ,           7.00,         
2008-10-30 Th      |,          64.75,         ,          64.00,         ,          64.27,         ,       10400.00,         ,          13.00,         ,          13.00,         
2008-10-29 We      |,          71.50,         ,          69.75,         ,          70.40,         ,       26400.00,         ,          33.00,         ,          17.00,         
2008-10-28 Tu      |,          77.00,         ,          75.25,         ,          75.62,         ,       13600.00,         ,          15.00,         ,          16.00,         
2008-10-27 Mo      |,          72.00,         ,          71.00,         ,          71.22,         ,       28000.00,         ,          32.00,         ,          17.00,         
2008-10-24 Fr      |,          66.00,         ,          64.50,         ,          65.23,         ,       30400.00,         ,          32.00,         ,          15.00,         
2008-10-23 Th      |,          68.00,         ,          67.00,         ,          67.42,         ,       20000.00,         ,          22.00,         ,          15.00,         
2008-10-22 We      |,          72.00,         ,          71.00,         ,          71.51,         ,       30400.00,         ,          30.00,         ,          23.00,         
2008-10-21 Tu      |,          71.50,         ,          71.00,         ,          71.23,         ,       19200.00,         ,          22.00,         ,          18.00,         
2008-10-20 Mo      |,          73.00,         ,          71.50,         ,          72.31,         ,       25600.00,         ,          26.00,         ,          17.00,         
2008-10-17 Fr      |,          69.25,         ,          69.00,         ,          69.11,         ,        7200.00,         ,           8.00,         ,           8.00,         
2008-10-16 Th      |,          62.75,         ,          62.00,         ,          62.45,         ,       24800.00,         ,          30.00,         ,          17.00,         
2008-10-15 We      |,          63.50,         ,          63.00,         ,          63.18,         ,       20000.00,         ,          22.00,         ,          19.00,         
2008-10-14 Tu      |,          64.00,         ,          63.75,         ,          63.98,         ,        9600.00,         ,          12.00,         ,          12.00,         
2008-10-13 Mo      |,          64.50,         ,          64.00,         ,          64.32,         ,       11200.00,         ,          13.00,         ,          11.00,         
2008-10-10 Fr      |,          67.00,         ,          67.00,         ,          67.00,         ,        6400.00,         ,           8.00,         ,           4.00,         
2008-10-09 Th      |,          65.25,         ,          64.50,         ,          64.89,         ,       20000.00,         ,          23.00,         ,          17.00,         
2008-10-08 We      |,          64.25,         ,          63.75,         ,          63.98,         ,       16000.00,         ,          18.00,         ,          17.00,         
2008-10-07 Tu      |,          65.75,         ,          64.00,         ,          64.64,         ,       14400.00,         ,          18.00,         ,          15.00,         
2008-10-06 Mo      |,          67.00,         ,          65.75,         ,          66.48,         ,       17600.00,         ,          22.00,         ,          19.00,         
2008-10-03 Fr      |,          71.00,         ,          68.50,         ,          69.18,         ,       24000.00,         ,          29.00,         ,          16.00,         
2008-10-02 Th      |,          69.25,         ,          68.25,         ,          68.57,         ,       34400.00,         ,          36.00,         ,          18.00,         
2008-10-01 We      |,          69.25,         ,          68.00,         ,          68.49,         ,       23200.00,         ,          28.00,         ,          22.00,         
2008-09-30 Tu      |,          66.75,         ,          66.25,         ,          66.61,         ,       14400.00,         ,          18.00,         ,          16.00,         
2008-09-29 Mo      |,          70.50,         ,          68.50,         ,          68.94,         ,       24800.00,         ,          21.00,         ,          12.00,         
2008-09-26 Fr      |,          72.00,         ,          72.00,         ,          72.00,         ,        6400.00,         ,           8.00,         ,           7.00,         
2008-09-25 Th      |,          70.00,         ,          69.50,         ,          69.81,         ,       17600.00,         ,          19.00,         ,          12.00,         
2008-09-24 We      |,          73.25,         ,          72.75,         ,          72.98,         ,        9600.00,         ,          11.00,         ,          12.00,         
2008-09-23 Tu      |,          71.00,         ,          69.75,         ,          70.36,         ,        8800.00,         ,          11.00,         ,          13.00,         
2008-09-22 Mo      |,          66.25,         ,          65.00,         ,          65.88,         ,       10400.00,         ,          13.00,         ,          12.00,         
2008-09-19 Fr      |,          72.00,         ,          71.50,         ,          71.81,         ,        3200.00,         ,           4.00,         ,           6.00,         
2008-09-18 Th      |,          71.25,         ,          70.00,         ,          70.47,         ,       30400.00,         ,          36.00,         ,          20.00,         
2008-09-17 We      |,          70.00,         ,          69.00,         ,          69.39,         ,       14400.00,         ,          16.00,         ,          15.00,         
2008-09-16 Tu      |,          70.50,         ,          69.50,         ,          69.81,         ,       11200.00,         ,          14.00,         ,          13.00,         
2008-09-15 Mo      |,          76.50,         ,          75.00,         ,          75.90,         ,        9600.00,         ,          10.00,         ,          10.00,         
2008-09-12 Fr      |,          82.00,         ,          82.00,         ,          82.00,         ,        4000.00,         ,           3.00,         ,           4.00,         
2008-09-11 Th      |,          71.00,         ,          70.50,         ,          70.79,         ,        5600.00,         ,           7.00,         ,           7.00,         
2008-09-10 We      |,          68.50,         ,          67.50,         ,          67.81,         ,       24800.00,         ,          23.00,         ,          14.00,         
2008-09-09 Tu      |,          67.25,         ,          65.75,         ,          66.19,         ,       14400.00,         ,          17.00,         ,          13.00,         
2008-09-08 Mo      |,          74.00,         ,          72.50,         ,          73.17,         ,        7200.00,         ,           9.00,         ,          11.00,         
2008-09-05 Fr      |,          72.75,         ,          71.00,         ,          71.90,         ,        4000.00,         ,           5.00,         ,           8.00,         
2008-09-04 Th      |,          75.25,         ,          74.00,         ,          74.71,         ,       20000.00,         ,          25.00,         ,          16.00,         
2008-09-03 We      |,          82.50,         ,          78.50,         ,          81.02,         ,       24000.00,         ,          24.00,         ,          15.00,         
2008-09-02 Tu      |,          75.75,         ,          74.75,         ,          75.31,         ,       19200.00,         ,          24.00,         ,          14.00,         
2008-09-01 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2008-08-29 Fr      |,          86.00,         ,          85.50,         ,          85.90,         ,       10400.00,         ,          13.00,         ,          11.00,         
2008-08-28 Th      |,          78.00,         ,          76.50,         ,          77.10,         ,       20000.00,         ,          20.00,         ,          11.00,         
2008-08-27 We      |,          76.75,         ,          76.00,         ,          76.28,         ,       17600.00,         ,          22.00,         ,          19.00,         
2008-08-26 Tu      |,          74.00,         ,          71.75,         ,          72.63,         ,       16000.00,         ,          20.00,         ,          12.00,         
2008-08-25 Mo      |,          71.25,         ,          70.00,         ,          70.80,         ,       23200.00,         ,          29.00,         ,          19.00,         
2008-08-22 Fr      |,          79.00,         ,          77.50,         ,          78.28,         ,        7200.00,         ,           9.00,         ,           8.00,         
2008-08-21 Th      |,          76.25,         ,          74.00,         ,          75.15,         ,       32800.00,         ,          37.00,         ,          18.00,         
2008-08-20 We      |,          80.00,         ,          76.25,         ,          78.20,         ,       39200.00,         ,          46.00,         ,          23.00,         
2008-08-19 Tu      |,          71.50,         ,          70.75,         ,          71.18,         ,       20800.00,         ,          26.00,         ,          18.00,         
2008-08-18 Mo      |,          81.00,         ,          80.00,         ,          80.55,         ,       24800.00,         ,          28.00,         ,          17.00,         
2008-08-15 Fr      |,          88.50,         ,          86.00,         ,          87.89,         ,       20000.00,         ,          24.00,         ,          18.00,         
2008-08-14 Th      |,          76.00,         ,          74.75,         ,          75.25,         ,       40000.00,         ,          49.00,         ,          21.00,         
2008-08-13 We      |,          74.00,         ,          73.00,         ,          73.61,         ,       26400.00,         ,          30.00,         ,          19.00,         
2008-08-12 Tu      |,          76.25,         ,          75.00,         ,          75.69,         ,       20000.00,         ,          23.00,         ,          13.00,         
2008-08-11 Mo      |,          75.00,         ,          73.50,         ,          74.12,         ,       26400.00,         ,          31.00,         ,          15.00,         
2008-08-08 Fr      |,          77.00,         ,          76.00,         ,          76.25,         ,       23200.00,         ,          28.00,         ,          20.00,         
2008-08-07 Th      |,          80.00,         ,          78.00,         ,          78.44,         ,       13600.00,         ,          17.00,         ,          15.00,         
2008-08-06 We      |,          82.25,         ,          79.75,         ,          81.02,         ,       34400.00,         ,          41.00,         ,          19.00,         
2008-08-05 Tu      |,          83.00,         ,          80.00,         ,          81.12,         ,       53600.00,         ,          65.00,         ,          29.00,         
2008-08-04 Mo      |,          93.50,         ,          93.00,         ,          93.10,         ,        9600.00,         ,          12.00,         ,          11.00,         
2008-08-01 Fr      |,         107.00,         ,         103.00,         ,         105.42,         ,       25600.00,         ,          31.00,         ,          22.00,         
2008-07-31 Th      |,         104.25,         ,         101.50,         ,         102.37,         ,       23200.00,         ,          26.00,         ,          19.00,         
2008-07-30 We      |,         105.00,         ,         100.50,         ,         102.00,         ,        9600.00,         ,          12.00,         ,          13.00,         
2008-07-29 Tu      |,         101.50,         ,          98.00,         ,          99.93,         ,       24800.00,         ,          30.00,         ,          19.00,         
2008-07-28 Mo      |,         103.50,         ,         101.00,         ,         102.59,         ,       39200.00,         ,          47.00,         ,          23.00,         
2008-07-25 Fr      |,         108.50,         ,         106.00,         ,         107.26,         ,       18400.00,         ,          23.00,         ,          17.00,         
2008-07-24 Th      |,         105.00,         ,         103.00,         ,         103.46,         ,       30400.00,         ,          37.00,         ,          18.00,         
2008-07-23 We      |,         106.50,         ,         105.00,         ,         105.48,         ,       16000.00,         ,          20.00,         ,          18.00,         
2008-07-22 Tu      |,         121.00,         ,         118.75,         ,         119.62,         ,       22400.00,         ,          26.00,         ,          19.00,         
2008-07-21 Mo      |,         145.50,         ,         139.00,         ,         143.89,         ,       28000.00,         ,          31.00,         ,          21.00,         
2008-07-18 Fr      |,         140.00,         ,         140.00,         ,         140.00,         ,        4000.00,         ,           5.00,         ,           6.00,         
2008-07-17 Th      |,         180.00,         ,         175.00,         ,         178.23,         ,       32800.00,         ,          41.00,         ,          19.00,         
2008-07-16 We      |,         169.00,         ,         160.00,         ,         166.00,         ,        8000.00,         ,          10.00,         ,          13.00,         
2008-07-15 Tu      |,         157.00,         ,         155.00,         ,         156.20,         ,       26400.00,         ,          32.00,         ,          21.00,         
2008-07-14 Mo      |,         144.00,         ,         140.00,         ,         142.09,         ,       12800.00,         ,          16.00,         ,          17.00,         
2008-07-11 Fr      |,         125.00,         ,         123.50,         ,         124.19,         ,       16000.00,         ,          20.00,         ,          15.00,         
2008-07-10 Th      |,         122.00,         ,         119.00,         ,         119.47,         ,       19200.00,         ,          24.00,         ,          19.00,         
2008-07-09 We      |,         134.25,         ,         130.00,         ,         132.13,         ,       16800.00,         ,          21.00,         ,          18.00,         
2008-07-08 Tu      |,         176.00,         ,         164.50,         ,         171.91,         ,       21600.00,         ,          26.00,         ,          21.00,         
2008-07-07 Mo      |,         160.00,         ,         154.00,         ,         156.81,         ,       19200.00,         ,          23.00,         ,          18.00,         
2008-07-04 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2008-07-03 Th      |,         145.50,         ,         141.00,         ,         144.27,         ,        8800.00,         ,          11.00,         ,          12.00,         
2008-07-02 We      |,         136.50,         ,         133.00,         ,         134.90,         ,       45600.00,         ,          43.00,         ,          22.00,         
2008-07-01 Tu      |,         137.50,         ,         135.00,         ,         135.97,         ,       35200.00,         ,          42.00,         ,          20.00,         
2008-06-30 Mo      |,         143.00,         ,         135.00,         ,         140.44,         ,       26400.00,         ,          32.00,         ,          23.00,         
2008-06-27 Fr      |,         123.00,         ,         122.50,         ,         122.77,         ,       10400.00,         ,          11.00,         ,           9.00,         
2008-06-26 Th      |,         148.00,         ,         138.00,         ,         140.76,         ,       32000.00,         ,          36.00,         ,          24.00,         
2008-06-25 We      |,         127.25,         ,         125.00,         ,         126.16,         ,       18400.00,         ,          19.00,         ,          16.00,         
2008-06-24 Tu      |,         117.50,         ,         116.75,         ,         117.12,         ,       15200.00,         ,          16.00,         ,          11.00,         
2008-06-23 Mo      |,          84.00,         ,          84.00,         ,          84.00,         ,         400.00,         ,           1.00,         ,           2.00,         
2008-06-20 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2008-06-19 Th      |,          83.50,         ,          83.00,         ,          83.25,         ,         800.00,         ,           2.00,         ,           4.00,         
2008-06-18 We      |,          75.00,         ,          74.00,         ,          74.50,         ,         800.00,         ,           2.00,         ,           4.00,         
2008-06-17 Tu      |,          80.00,         ,          76.00,         ,          78.41,         ,        4400.00,         ,          11.00,         ,           9.00,         
2008-06-16 Mo      |,          84.50,         ,          83.00,         ,          83.83,         ,        1200.00,         ,           3.00,         ,           6.00,         
2008-06-13 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2008-06-12 Th      |,          81.00,         ,          77.50,         ,          79.33,         ,        1200.00,         ,           3.00,         ,           3.00,         
2008-06-11 We      |,          85.50,         ,          83.00,         ,          83.63,         ,        1600.00,         ,           4.00,         ,           4.00,         
2008-06-10 Tu      |,          86.00,         ,          84.00,         ,          85.00,         ,         800.00,         ,           2.00,         ,           2.00,         
2008-06-09 Mo      |,         211.00,         ,         200.00,         ,         207.29,         ,       54400.00,         ,          62.00,         ,          26.00,         
2008-06-06 Fr      |,         205.00,         ,         190.00,         ,         197.83,         ,       30400.00,         ,          38.00,         ,          16.00,         
2008-06-05 Th      |,         140.00,         ,         122.75,         ,         127.64,         ,       36800.00,         ,          43.00,         ,          22.00,         
2008-06-04 We      |,         112.00,         ,         109.50,         ,         110.56,         ,       32000.00,         ,          39.00,         ,          22.00,         
2008-06-03 Tu      |,         112.75,         ,         110.75,         ,         111.94,         ,       17600.00,         ,          22.00,         ,          17.00,         
2008-06-02 Mo      |,         118.50,         ,         115.00,         ,         116.80,         ,       36000.00,         ,          43.00,         ,          17.00,         
2008-05-30 Fr      |,         106.50,         ,         103.00,         ,         105.38,         ,       29600.00,         ,          32.00,         ,          18.00,         
2008-05-29 Th      |,         102.25,         ,         100.00,         ,         100.94,         ,       10400.00,         ,          12.00,         ,          11.00,         
2008-05-28 We      |,         100.50,         ,          99.25,         ,         100.09,         ,       13600.00,         ,          17.00,         ,          10.00,         
2008-05-27 Tu      |,         104.75,         ,         100.00,         ,         103.48,         ,       10400.00,         ,          13.00,         ,          12.00,         
2008-05-26 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2008-05-23 Fr      |,         113.00,         ,         111.50,         ,         112.03,         ,        7200.00,         ,           9.00,         ,           7.00,         
2008-05-22 Th      |,         104.00,         ,         101.00,         ,         102.41,         ,       37600.00,         ,          46.00,         ,          23.00,         
2008-05-21 We      |,         103.50,         ,         100.75,         ,         102.07,         ,       11200.00,         ,          14.00,         ,          14.00,         
2008-05-20 Tu      |,         101.00,         ,          98.00,         ,         100.00,         ,       27200.00,         ,          26.00,         ,          15.00,         
2008-05-19 Mo      |,          99.00,         ,          97.50,         ,          98.10,         ,       17600.00,         ,          20.00,         ,          15.00,         
2008-05-16 Fr      |,         101.75,         ,         100.00,         ,         101.15,         ,        4000.00,         ,           5.00,         ,           7.00,         
2008-05-15 Th      |,         101.00,         ,          99.75,         ,         100.32,         ,       20000.00,         ,          25.00,         ,          13.00,         
2008-05-14 We      |,         104.25,         ,         101.50,         ,         102.96,         ,       41600.00,         ,          49.00,         ,          20.00,         
2008-05-13 Tu      |,         103.00,         ,         101.25,         ,         102.24,         ,       27200.00,         ,          32.00,         ,          19.00,         
2008-05-12 Mo      |,         112.50,         ,         109.75,         ,         110.34,         ,       20800.00,         ,          26.00,         ,          19.00,         
2008-05-09 Fr      |,         113.00,         ,         112.00,         ,         112.07,         ,       11200.00,         ,          14.00,         ,          14.00,         
2008-05-08 Th      |,         138.00,         ,         130.00,         ,         133.11,         ,       20800.00,         ,          26.00,         ,          24.00,         
2008-05-07 We      |,         202.00,         ,         165.00,         ,         194.42,         ,       45600.00,         ,          57.00,         ,          25.00,         
2008-05-06 Tu      |,         160.00,         ,         151.00,         ,         156.63,         ,       19200.00,         ,          24.00,         ,          14.00,         
2008-05-05 Mo      |,         141.00,         ,         137.00,         ,         139.18,         ,       18400.00,         ,          23.00,         ,          16.00,         
2008-05-02 Fr      |,         110.50,         ,         108.00,         ,         109.11,         ,       35200.00,         ,          42.00,         ,          14.00,         
2008-05-01 Th      |,         102.00,         ,          98.50,         ,         100.33,         ,       23200.00,         ,          29.00,         ,          23.00,         
2008-04-30 We      |,         109.00,         ,         106.00,         ,         107.89,         ,       12800.00,         ,          15.00,         ,          15.00,         
2008-04-29 Tu      |,         113.00,         ,         111.00,         ,         112.10,         ,       27200.00,         ,          33.00,         ,          19.00,         
2008-04-28 Mo      |,         116.50,         ,         113.00,         ,         114.24,         ,       21600.00,         ,          27.00,         ,          20.00,         
2008-04-25 Fr      |,         102.50,         ,         101.75,         ,         102.20,         ,        8800.00,         ,          11.00,         ,          10.00,         
2008-04-24 Th      |,         102.75,         ,         101.00,         ,         101.99,         ,       14400.00,         ,          16.00,         ,           9.00,         
2008-04-23 We      |,          99.00,         ,          97.50,         ,          98.24,         ,       28800.00,         ,          36.00,         ,          19.00,         
2008-04-22 Tu      |,          99.50,         ,          98.00,         ,          99.02,         ,       18400.00,         ,          22.00,         ,          19.00,         
2008-04-21 Mo      |,          98.80,         ,          95.50,         ,          96.88,         ,       36800.00,         ,          43.00,         ,          25.00,         
2008-04-18 Fr      |,          98.00,         ,          96.75,         ,          97.58,         ,        9600.00,         ,          10.00,         ,          11.00,         
2008-04-17 Th      |,          92.25,         ,          91.00,         ,          91.81,         ,       45600.00,         ,          55.00,         ,          24.00,         
2008-04-16 We      |,          96.00,         ,          95.00,         ,          95.44,         ,       23200.00,         ,          27.00,         ,          17.00,         
2008-04-15 Tu      |,         100.25,         ,          98.25,         ,          99.17,         ,       42400.00,         ,          47.00,         ,          25.00,         
2008-04-14 Mo      |,         102.75,         ,         100.00,         ,         101.61,         ,       49600.00,         ,          56.00,         ,          23.00,         
2008-04-11 Fr      |,         106.25,         ,         104.50,         ,         105.45,         ,        8800.00,         ,          11.00,         ,          12.00,         
2008-04-10 Th      |,         104.00,         ,         102.50,         ,         103.13,         ,       32000.00,         ,          39.00,         ,          17.00,         
2008-04-09 We      |,          97.25,         ,          96.00,         ,          96.72,         ,       37600.00,         ,          44.00,         ,          25.00,         
2008-04-08 Tu      |,          94.00,         ,          92.00,         ,          92.58,         ,       28800.00,         ,          35.00,         ,          18.00,         
2008-04-07 Mo      |,         100.50,         ,          97.00,         ,          99.06,         ,       61600.00,         ,          69.00,         ,          28.00,         
2008-04-04 Fr      |,          97.50,         ,          96.50,         ,          97.03,         ,       32000.00,         ,          39.00,         ,          20.00,         
2008-04-03 Th      |,          91.00,         ,          89.25,         ,          90.31,         ,       33600.00,         ,          42.00,         ,          25.00,         
2008-04-02 We      |,          96.50,         ,          94.50,         ,          95.68,         ,       43200.00,         ,          51.00,         ,          27.00,         
2008-04-01 Tu      |,         105.25,         ,         102.00,         ,         103.61,         ,       39200.00,         ,          47.00,         ,          24.00,         
2008-03-31 Mo      |,          94.75,         ,          91.50,         ,          92.62,         ,       51200.00,         ,          52.00,         ,          22.00,         
2008-03-28 Fr      |,          87.00,         ,          86.50,         ,          86.97,         ,       12800.00,         ,          16.00,         ,          12.00,         
2008-03-27 Th      |,          86.50,         ,          84.75,         ,          85.52,         ,       49600.00,         ,          33.00,         ,          17.00,         
2008-03-26 We      |,          84.00,         ,          83.25,         ,          83.52,         ,       31200.00,         ,          22.00,         ,          13.00,         
2008-03-25 Tu      |,          87.00,         ,          84.50,         ,          85.47,         ,       53600.00,         ,          47.00,         ,          22.00,         
2008-03-24 Mo      |,          87.00,         ,          85.00,         ,          85.64,         ,       37600.00,         ,          44.00,         ,          21.00,         
2008-03-21 Fr      |,          87.25,         ,          86.75,         ,          86.90,         ,        4000.00,         ,           5.00,         ,           5.00,         
2008-03-20 Th      |,          79.00,         ,          76.00,         ,          77.67,         ,       24800.00,         ,          31.00,         ,          18.00,         
2008-03-19 We      |,          83.75,         ,          82.00,         ,          82.72,         ,       28000.00,         ,          35.00,         ,          19.00,         
2008-03-18 Tu      |,          84.00,         ,          82.50,         ,          83.36,         ,       22400.00,         ,          28.00,         ,          18.00,         
2008-03-17 Mo      |,          87.50,         ,          86.00,         ,          86.31,         ,       35200.00,         ,          40.00,         ,          19.00,         
2008-03-14 Fr      |,          93.00,         ,          92.00,         ,          92.36,         ,       16800.00,         ,          21.00,         ,          12.00,         
2008-03-13 Th      |,          83.25,         ,          80.75,         ,          82.36,         ,       44000.00,         ,          43.00,         ,          23.00,         
2008-03-12 We      |,          86.50,         ,          83.00,         ,          84.91,         ,       22400.00,         ,          27.00,         ,          23.00,         
2008-03-11 Tu      |,          84.50,         ,          83.25,         ,          84.21,         ,       27200.00,         ,          34.00,         ,          20.00,         
2008-03-10 Mo      |,          91.50,         ,          89.00,         ,          89.64,         ,       35200.00,         ,          39.00,         ,          21.00,         
2008-03-07 Fr      |,         105.00,         ,          98.75,         ,         100.21,         ,       22400.00,         ,          22.00,         ,          14.00,         
2008-03-06 Th      |,          89.00,         ,          85.75,         ,          86.67,         ,       36800.00,         ,          41.00,         ,          20.00,         
2008-03-05 We      |,          90.00,         ,          87.00,         ,          88.44,         ,       37600.00,         ,          46.00,         ,          26.00,         
2008-03-04 Tu      |,          86.75,         ,          84.00,         ,          85.08,         ,       55200.00,         ,          54.00,         ,          24.00,         
2008-03-03 Mo      |,          82.75,         ,          82.00,         ,          82.32,         ,       24000.00,         ,          29.00,         ,          18.00,         
2008-02-29 Fr      |,          81.85,         ,          79.50,         ,          80.61,         ,       23200.00,         ,          29.00,         ,          18.00,         
2008-02-28 Th      |,         103.00,         ,          95.75,         ,          98.21,         ,       62400.00,         ,          68.00,         ,          28.00,         
2008-02-27 We      |,         115.25,         ,         108.00,         ,         113.32,         ,       94400.00,         ,         110.00,         ,          33.00,         
2008-02-26 Tu      |,          92.25,         ,          87.00,         ,          90.00,         ,       42400.00,         ,          53.00,         ,          22.00,         
2008-02-25 Mo      |,          81.60,         ,          79.10,         ,          80.97,         ,       43200.00,         ,          52.00,         ,          22.00,         
2008-02-22 Fr      |,          80.50,         ,          78.50,         ,          79.49,         ,       32000.00,         ,          39.00,         ,          18.00,         
2008-02-21 Th      |,          87.00,         ,          86.00,         ,          86.47,         ,       44000.00,         ,          53.00,         ,          18.00,         
2008-02-20 We      |,          96.50,         ,          90.00,         ,          91.45,         ,       58400.00,         ,          71.00,         ,          25.00,         
2008-02-19 Tu      |,          99.00,         ,          93.50,         ,          96.28,         ,       42400.00,         ,          53.00,         ,          27.00,         
2008-02-18 Mo      |,          92.00,         ,          91.00,         ,          91.39,         ,       15200.00,         ,          15.00,         ,          11.00,         
2008-02-15 Fr      |,          86.00,         ,          83.00,         ,          84.82,         ,       47200.00,         ,          52.00,         ,          20.00,         
2008-02-14 Th      |,          87.00,         ,          84.50,         ,          85.81,         ,       37600.00,         ,          47.00,         ,          24.00,         
2008-02-13 We      |,          93.25,         ,          88.00,         ,          91.91,         ,       34400.00,         ,          40.00,         ,          26.00,         
2008-02-12 Tu      |,          91.00,         ,          88.25,         ,          89.58,         ,       48000.00,         ,          57.00,         ,          28.00,         
2008-02-11 Mo      |,         108.50,         ,         100.00,         ,         105.69,         ,       30400.00,         ,          37.00,         ,          26.00,         
2008-02-08 Fr      |,         106.00,         ,          99.00,         ,         100.57,         ,       44800.00,         ,          55.00,         ,          32.00,         
2008-02-07 Th      |,          72.75,         ,          71.50,         ,          72.18,         ,       42400.00,         ,          51.00,         ,          21.00,         
2008-02-06 We      |,          76.50,         ,          75.50,         ,          76.11,         ,       24800.00,         ,          28.00,         ,          18.00,         
2008-02-05 Tu      |,          71.25,         ,          69.00,         ,          70.11,         ,       43200.00,         ,          47.00,         ,          27.00,         
2008-02-04 Mo      |,          75.00,         ,          73.50,         ,          73.63,         ,       24800.00,         ,          31.00,         ,          14.00,         
2008-02-01 Fr      |,          78.50,         ,          77.00,         ,          77.58,         ,        4800.00,         ,           6.00,         ,           7.00,         
2008-01-31 Th      |,          80.00,         ,          77.00,         ,          78.20,         ,       45600.00,         ,          54.00,         ,          21.00,         
2008-01-30 We      |,          88.00,         ,          85.50,         ,          86.48,         ,       26400.00,         ,          33.00,         ,          17.00,         
2008-01-29 Tu      |,          81.25,         ,          78.00,         ,          79.62,         ,       48000.00,         ,          54.00,         ,          19.00,         
2008-01-28 Mo      |,          88.00,         ,          85.75,         ,          86.73,         ,       48800.00,         ,          56.00,         ,          23.00,         
2008-01-25 Fr      |,          89.50,         ,          86.00,         ,          87.39,         ,       36800.00,         ,          45.00,         ,          24.00,         
2008-01-24 Th      |,         128.00,         ,         123.00,         ,         125.27,         ,       58400.00,         ,          70.00,         ,          31.00,         
2008-01-23 We      |,         122.50,         ,         117.50,         ,         119.33,         ,       52000.00,         ,          64.00,         ,          31.00,         
2008-01-22 Tu      |,         129.00,         ,         112.50,         ,         115.34,         ,       64000.00,         ,          70.00,         ,          30.00,         
2008-01-21 Mo      |,         130.00,         ,         124.00,         ,         127.32,         ,       24000.00,         ,          29.00,         ,          21.00,         
2008-01-18 Fr      |,         150.00,         ,         143.00,         ,         147.13,         ,       52000.00,         ,          62.00,         ,          28.00,         
2008-01-17 Th      |,          80.00,         ,          78.00,         ,          79.41,         ,       48000.00,         ,          56.00,         ,          22.00,         
2008-01-16 We      |,          85.00,         ,          83.50,         ,          84.21,         ,       20800.00,         ,          26.00,         ,          14.00,         
2008-01-15 Tu      |,          90.50,         ,          87.50,         ,          88.59,         ,       34400.00,         ,          43.00,         ,          25.00,         
2008-01-14 Mo      |,         102.00,         ,          95.00,         ,          98.76,         ,       52000.00,         ,          64.00,         ,          24.00,         
2008-01-11 Fr      |,          80.50,         ,          77.00,         ,          79.38,         ,       17600.00,         ,          19.00,         ,          17.00,         
2008-01-10 Th      |,          75.00,         ,          69.75,         ,          71.18,         ,       24800.00,         ,          31.00,         ,          19.00,         
2008-01-09 We      |,          81.00,         ,          74.00,         ,          75.75,         ,       30400.00,         ,          35.00,         ,          17.00,         
2008-01-08 Tu      |,          69.50,         ,          68.00,         ,          68.71,         ,       21600.00,         ,          27.00,         ,          18.00,         
2008-01-07 Mo      |,          68.25,         ,          66.00,         ,          67.10,         ,       41600.00,         ,          51.00,         ,          26.00,         
2008-01-04 Fr      |,          77.00,         ,          75.50,         ,          76.31,         ,       21600.00,         ,          26.00,         ,          17.00,         
2008-01-03 Th      |,         123.00,         ,         108.00,         ,         114.27,         ,       36800.00,         ,          46.00,         ,          28.00,         
2008-01-02 We      |,         180.00,         ,         158.00,         ,         161.65,         ,       26400.00,         ,          33.00,         ,          22.00,         
2008-01-01 Tu      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-12-31 Mo      |,         107.75,         ,         104.00,         ,         106.18,         ,        8000.00,         ,          10.00,         ,          12.00,         
2007-12-28 Fr      |,          77.00,         ,          76.00,         ,          76.27,         ,       17600.00,         ,          21.00,         ,          15.00,         
2007-12-27 Th      |,          70.00,         ,          69.00,         ,          69.81,         ,       10400.00,         ,          13.00,         ,           8.00,         
2007-12-26 We      |,          76.50,         ,          74.00,         ,          75.09,         ,       18400.00,         ,          22.00,         ,          11.00,         
2007-12-25 Tu      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-12-24 Mo      |,          79.00,         ,          77.00,         ,          77.80,         ,        4000.00,         ,           5.00,         ,           5.00,         
2007-12-21 Fr      |,          75.00,         ,          74.00,         ,          74.49,         ,       13600.00,         ,          17.00,         ,          10.00,         
2007-12-20 Th      |,          84.50,         ,          82.50,         ,          83.28,         ,       37600.00,         ,          42.00,         ,          21.00,         
2007-12-19 We      |,          93.00,         ,          87.00,         ,          88.40,         ,       55200.00,         ,          64.00,         ,          27.00,         
2007-12-18 Tu      |,         117.00,         ,         104.50,         ,         109.72,         ,       47200.00,         ,          58.00,         ,          26.00,         
2007-12-17 Mo      |,         175.00,         ,         153.75,         ,         161.84,         ,       19200.00,         ,          22.00,         ,          16.00,         
2007-12-14 Fr      |,         165.00,         ,         148.00,         ,         157.69,         ,       12800.00,         ,          14.00,         ,          10.00,         
2007-12-13 Th      |,         142.00,         ,         127.00,         ,         133.77,         ,       60000.00,         ,          72.00,         ,          25.00,         
2007-12-12 We      |,         138.50,         ,         125.00,         ,         135.41,         ,       43200.00,         ,          50.00,         ,          24.00,         
2007-12-11 Tu      |,          96.50,         ,          93.00,         ,          94.60,         ,       22400.00,         ,          28.00,         ,          18.00,         
2007-12-10 Mo      |,         122.00,         ,         114.50,         ,         118.52,         ,       45600.00,         ,          57.00,         ,          26.00,         
2007-12-07 Fr      |,         100.00,         ,          96.50,         ,          97.44,         ,       28800.00,         ,          35.00,         ,          18.00,         
2007-12-06 Th      |,         110.00,         ,         105.00,         ,         105.49,         ,       39200.00,         ,          42.00,         ,          24.00,         
2007-12-05 We      |,         119.00,         ,         106.25,         ,         115.43,         ,       42400.00,         ,          50.00,         ,          24.00,         
2007-12-04 Tu      |,         135.00,         ,         122.00,         ,         126.51,         ,       35200.00,         ,          43.00,         ,          26.00,         
2007-12-03 Mo      |,         134.50,         ,         115.00,         ,         127.89,         ,       57600.00,         ,          66.00,         ,          32.00,         
2007-11-30 Fr      |,          86.50,         ,          83.00,         ,          84.76,         ,       32800.00,         ,          37.00,         ,          21.00,         
2007-11-29 Th      |,          74.00,         ,          72.00,         ,          72.32,         ,       22400.00,         ,          26.00,         ,          14.00,         
2007-11-28 We      |,          73.00,         ,          70.75,         ,          71.71,         ,       22400.00,         ,          23.00,         ,          15.00,         
2007-11-27 Tu      |,          76.00,         ,          74.50,         ,          75.02,         ,       24000.00,         ,          28.00,         ,          15.00,         
2007-11-26 Mo      |,          76.00,         ,          75.00,         ,          75.30,         ,        8000.00,         ,          10.00,         ,          11.00,         
2007-11-23 Fr      |,          68.00,         ,          68.00,         ,          68.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2007-11-22 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-11-21 We      |,          63.00,         ,          61.00,         ,          61.45,         ,       11200.00,         ,          14.00,         ,           7.00,         
2007-11-20 Tu      |,          65.25,         ,          64.50,         ,          64.68,         ,        8000.00,         ,           9.00,         ,          10.00,         
2007-11-19 Mo      |,          73.00,         ,          72.25,         ,          72.65,         ,       10400.00,         ,          13.00,         ,          14.00,         
2007-11-16 Fr      |,          77.00,         ,          75.75,         ,          76.04,         ,       13600.00,         ,          17.00,         ,          11.00,         
2007-11-15 Th      |,          76.00,         ,          75.00,         ,          75.61,         ,       28800.00,         ,          36.00,         ,          23.00,         
2007-11-14 We      |,          71.25,         ,          70.00,         ,          70.80,         ,       12000.00,         ,          15.00,         ,          13.00,         
2007-11-13 Tu      |,          72.50,         ,          70.25,         ,          70.82,         ,       19200.00,         ,          24.00,         ,          12.00,         
2007-11-12 Mo      |,          69.50,         ,          67.50,         ,          68.69,         ,       16800.00,         ,          20.00,         ,          14.00,         
2007-11-09 Fr      |,          67.50,         ,          67.50,         ,          67.50,         ,        1600.00,         ,           2.00,         ,           4.00,         
2007-11-08 Th      |,          70.00,         ,          69.25,         ,          69.78,         ,       18400.00,         ,          22.00,         ,          17.00,         
2007-11-07 We      |,          78.00,         ,          76.50,         ,          77.05,         ,       21600.00,         ,          25.00,         ,          19.00,         
2007-11-06 Tu      |,          78.50,         ,          74.50,         ,          77.22,         ,       42400.00,         ,          46.00,         ,          22.00,         
2007-11-05 Mo      |,          72.75,         ,          71.75,         ,          72.14,         ,       34400.00,         ,          43.00,         ,          22.00,         
2007-11-02 Fr      |,          67.25,         ,          66.75,         ,          67.08,         ,       17600.00,         ,          22.00,         ,          17.00,         
2007-11-01 Th      |,          67.50,         ,          65.50,         ,          66.87,         ,       32800.00,         ,          29.00,         ,          14.00,         
2007-10-31 We      |,          66.25,         ,          65.50,         ,          65.88,         ,        8000.00,         ,          10.00,         ,          10.00,         
2007-10-30 Tu      |,          64.00,         ,          62.75,         ,          63.81,         ,       26400.00,         ,          31.00,         ,          18.00,         
2007-10-29 Mo      |,          62.60,         ,          62.00,         ,          62.35,         ,       20000.00,         ,          25.00,         ,          14.00,         
2007-10-26 Fr      |,          66.00,         ,          64.75,         ,          65.32,         ,       20000.00,         ,          24.00,         ,          18.00,         
2007-10-25 Th      |,          65.50,         ,          62.50,         ,          64.18,         ,       30400.00,         ,          37.00,         ,          23.00,         
2007-10-24 We      |,          65.25,         ,          62.75,         ,          64.38,         ,        9600.00,         ,          12.00,         ,          12.00,         
2007-10-23 Tu      |,          64.00,         ,          63.00,         ,          63.35,         ,       24000.00,         ,          29.00,         ,          20.00,         
2007-10-22 Mo      |,          69.00,         ,          67.00,         ,          67.88,         ,        6400.00,         ,           8.00,         ,          11.00,         
2007-10-19 Fr      |,          74.00,         ,          73.75,         ,          73.98,         ,        8800.00,         ,          11.00,         ,          14.00,         
2007-10-18 Th      |,          76.00,         ,          74.75,         ,          75.00,         ,       11200.00,         ,          14.00,         ,          12.00,         
2007-10-17 We      |,          69.25,         ,          69.00,         ,          69.07,         ,       11200.00,         ,          13.00,         ,          11.00,         
2007-10-16 Tu      |,          73.75,         ,          73.00,         ,          73.43,         ,       27200.00,         ,          31.00,         ,          21.00,         
2007-10-15 Mo      |,          73.00,         ,          71.00,         ,          72.25,         ,        8800.00,         ,          11.00,         ,          13.00,         
2007-10-12 Fr      |,          63.00,         ,          62.00,         ,          62.63,         ,        3200.00,         ,           4.00,         ,           6.00,         
2007-10-11 Th      |,          65.50,         ,          64.50,         ,          65.13,         ,       29600.00,         ,          29.00,         ,          16.00,         
2007-10-10 We      |,          66.75,         ,          65.00,         ,          65.61,         ,       26400.00,         ,          33.00,         ,          22.00,         
2007-10-09 Tu      |,          68.75,         ,          67.50,         ,          68.29,         ,       16000.00,         ,          20.00,         ,          17.00,         
2007-10-08 Mo      |,          73.00,         ,          72.50,         ,          72.73,         ,       25600.00,         ,          26.00,         ,          14.00,         
2007-10-05 Fr      |,          73.50,         ,          72.50,         ,          72.84,         ,       16800.00,         ,          21.00,         ,          11.00,         
2007-10-04 Th      |,          87.25,         ,          84.25,         ,          86.11,         ,       51200.00,         ,          61.00,         ,          26.00,         
2007-10-03 We      |,          82.00,         ,          79.50,         ,          80.92,         ,       30400.00,         ,          37.00,         ,          21.00,         
2007-10-02 Tu      |,          73.50,         ,          72.75,         ,          73.03,         ,       22400.00,         ,          24.00,         ,          16.00,         
2007-10-01 Mo      |,          63.50,         ,          61.25,         ,          62.58,         ,        7200.00,         ,           9.00,         ,           8.00,         
2007-09-28 Fr      |,          64.50,         ,          63.00,         ,          63.40,         ,        8000.00,         ,           7.00,         ,           8.00,         
2007-09-27 Th      |,          68.00,         ,          67.25,         ,          67.48,         ,       20000.00,         ,          15.00,         ,          11.00,         
2007-09-26 We      |,          75.00,         ,          72.75,         ,          73.62,         ,       27200.00,         ,          20.00,         ,          13.00,         
2007-09-25 Tu      |,          87.25,         ,          85.00,         ,          86.03,         ,       40800.00,         ,          43.00,         ,          21.00,         
2007-09-24 Mo      |,          75.50,         ,          74.00,         ,          74.45,         ,        8800.00,         ,          11.00,         ,          12.00,         
2007-09-21 Fr      |,          66.25,         ,          65.75,         ,          65.81,         ,       20000.00,         ,           8.00,         ,          10.00,         
2007-09-20 Th      |,          73.75,         ,          72.75,         ,          73.07,         ,       32800.00,         ,          33.00,         ,          20.00,         
2007-09-19 We      |,          72.00,         ,          68.00,         ,          70.10,         ,       17600.00,         ,          22.00,         ,          20.00,         
2007-09-18 Tu      |,          64.00,         ,          63.00,         ,          63.45,         ,       12000.00,         ,          14.00,         ,          16.00,         
2007-09-17 Mo      |,          63.50,         ,          63.00,         ,          63.23,         ,       11200.00,         ,          14.00,         ,          12.00,         
2007-09-14 Fr      |,          63.00,         ,          61.75,         ,          62.12,         ,       10400.00,         ,          10.00,         ,           9.00,         
2007-09-13 Th      |,          64.50,         ,          62.70,         ,          63.78,         ,       22400.00,         ,          28.00,         ,          20.00,         
2007-09-12 We      |,          63.00,         ,          61.75,         ,          62.28,         ,       16000.00,         ,          20.00,         ,          16.00,         
2007-09-11 Tu      |,          65.50,         ,          64.25,         ,          64.72,         ,       24000.00,         ,          30.00,         ,          20.00,         
2007-09-10 Mo      |,          75.75,         ,          74.00,         ,          74.90,         ,        9600.00,         ,          12.00,         ,          14.00,         
2007-09-07 Fr      |,          71.50,         ,          70.50,         ,          71.12,         ,       12000.00,         ,          15.00,         ,          14.00,         
2007-09-06 Th      |,          76.75,         ,          74.00,         ,          75.35,         ,       16000.00,         ,          20.00,         ,          15.00,         
2007-09-05 We      |,          67.00,         ,          66.00,         ,          66.53,         ,       15200.00,         ,          19.00,         ,          16.00,         
2007-09-04 Tu      |,          62.50,         ,          60.50,         ,          61.02,         ,       25600.00,         ,          31.00,         ,          21.00,         
2007-09-03 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-08-31 Fr      |,          67.00,         ,          66.25,         ,          66.58,         ,        2400.00,         ,           3.00,         ,           4.00,         
2007-08-30 Th      |,          66.00,         ,          65.50,         ,          65.81,         ,        3200.00,         ,           4.00,         ,           6.00,         
2007-08-29 We      |,          76.00,         ,          73.00,         ,          74.89,         ,       19200.00,         ,          18.00,         ,          17.00,         
2007-08-28 Tu      |,          69.00,         ,          68.00,         ,          68.44,         ,       22400.00,         ,          28.00,         ,          20.00,         
2007-08-27 Mo      |,          62.75,         ,          62.25,         ,          62.57,         ,       20800.00,         ,          26.00,         ,          14.00,         
2007-08-24 Fr      |,          64.50,         ,          63.50,         ,          63.97,         ,       12800.00,         ,          14.00,         ,          15.00,         
2007-08-23 Th      |,          71.00,         ,          70.00,         ,          70.62,         ,       18400.00,         ,          23.00,         ,          18.00,         
2007-08-22 We      |,          63.00,         ,          62.00,         ,          62.26,         ,       18400.00,         ,          23.00,         ,          18.00,         
2007-08-21 Tu      |,          60.50,         ,          59.75,         ,          60.02,         ,       28000.00,         ,          34.00,         ,          21.00,         
2007-08-20 Mo      |,          63.00,         ,          60.50,         ,          61.28,         ,       35200.00,         ,          42.00,         ,          24.00,         
2007-08-17 Fr      |,          69.00,         ,          68.00,         ,          68.82,         ,       11200.00,         ,          13.00,         ,          12.00,         
2007-08-16 Th      |,          70.00,         ,          69.50,         ,          69.77,         ,       17600.00,         ,          20.00,         ,          16.00,         
2007-08-15 We      |,          74.75,         ,          72.50,         ,          73.93,         ,       24800.00,         ,          29.00,         ,          16.00,         
2007-08-14 Tu      |,          72.75,         ,          72.00,         ,          72.30,         ,       20800.00,         ,          26.00,         ,          16.00,         
2007-08-13 Mo      |,          73.25,         ,          71.00,         ,          72.31,         ,        9600.00,         ,          10.00,         ,           6.00,         
2007-08-10 Fr      |,          81.00,         ,          77.50,         ,          79.22,         ,       19200.00,         ,          19.00,         ,          15.00,         
2007-08-09 Th      |,          70.00,         ,          68.25,         ,          69.27,         ,       18400.00,         ,          23.00,         ,          19.00,         
2007-08-08 We      |,          82.00,         ,          80.00,         ,          80.85,         ,       12000.00,         ,          14.00,         ,          11.00,         
2007-08-07 Tu      |,         100.00,         ,          98.50,         ,          99.35,         ,       19200.00,         ,          21.00,         ,          15.00,         
2007-08-06 Mo      |,          92.50,         ,          89.00,         ,          90.16,         ,       15200.00,         ,          19.00,         ,          15.00,         
2007-08-03 Fr      |,          87.00,         ,          85.75,         ,          86.39,         ,       14400.00,         ,          18.00,         ,          13.00,         
2007-08-02 Th      |,         108.00,         ,         105.25,         ,         106.53,         ,        7200.00,         ,           9.00,         ,          12.00,         
2007-08-01 We      |,          94.00,         ,          92.00,         ,          92.70,         ,       12000.00,         ,          15.00,         ,          13.00,         
2007-07-31 Tu      |,          86.90,         ,          85.00,         ,          85.83,         ,       24800.00,         ,          29.00,         ,          18.00,         
2007-07-30 Mo      |,          82.00,         ,          80.00,         ,          81.31,         ,       25600.00,         ,          30.00,         ,          16.00,         
2007-07-27 Fr      |,          63.25,         ,          62.00,         ,          62.86,         ,       15200.00,         ,          19.00,         ,          12.00,         
2007-07-26 Th      |,          74.00,         ,          72.50,         ,          73.04,         ,       22400.00,         ,          27.00,         ,          18.00,         
2007-07-25 We      |,          70.25,         ,          68.50,         ,          69.30,         ,       28000.00,         ,          26.00,         ,          18.00,         
2007-07-24 Tu      |,          66.75,         ,          64.90,         ,          65.98,         ,       17600.00,         ,          21.00,         ,          16.00,         
2007-07-23 Mo      |,          63.00,         ,          60.50,         ,          61.61,         ,       17600.00,         ,          20.00,         ,          16.00,         
2007-07-20 Fr      |,          63.50,         ,          62.75,         ,          63.18,         ,        5600.00,         ,           7.00,         ,           6.00,         
2007-07-19 Th      |,          64.75,         ,          63.00,         ,          63.97,         ,        6400.00,         ,           7.00,         ,          10.00,         
2007-07-18 We      |,          66.25,         ,          65.00,         ,          65.71,         ,        4800.00,         ,           6.00,         ,          10.00,         
2007-07-17 Tu      |,          70.00,         ,          68.50,         ,          68.95,         ,       23200.00,         ,          28.00,         ,          19.00,         
2007-07-16 Mo      |,          76.50,         ,          73.75,         ,          74.60,         ,       36800.00,         ,          31.00,         ,          18.00,         
2007-07-13 Fr      |,          72.00,         ,          69.50,         ,          71.41,         ,       12800.00,         ,          16.00,         ,          14.00,         
2007-07-12 Th      |,          63.50,         ,          63.25,         ,          63.47,         ,       32000.00,         ,          26.00,         ,          12.00,         
2007-07-11 We      |,          71.50,         ,          70.50,         ,          70.96,         ,       32000.00,         ,          34.00,         ,          21.00,         
2007-07-10 Tu      |,          81.75,         ,          79.50,         ,          80.75,         ,       23200.00,         ,          24.00,         ,          12.00,         
2007-07-09 Mo      |,          98.00,         ,          95.25,         ,          96.77,         ,       10400.00,         ,          13.00,         ,          14.00,         
2007-07-06 Fr      |,          92.50,         ,          89.50,         ,          90.89,         ,        8800.00,         ,          11.00,         ,          12.00,         
2007-07-05 Th      |,          63.00,         ,          63.00,         ,          63.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2007-07-04 We      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-07-03 Tu      |,          62.00,         ,          57.00,         ,          60.38,         ,        8000.00,         ,          10.00,         ,          13.00,         
2007-07-02 Mo      |,          59.00,         ,          57.00,         ,          57.77,         ,       18400.00,         ,          16.00,         ,          11.00,         
2007-06-29 Fr      |,          62.00,         ,          61.50,         ,          61.77,         ,        9600.00,         ,          12.00,         ,          11.00,         
2007-06-28 Th      |,          69.00,         ,          66.00,         ,          66.79,         ,       30400.00,         ,          25.00,         ,          17.00,         
2007-06-27 We      |,          84.75,         ,          84.00,         ,          84.30,         ,        8000.00,         ,          10.00,         ,          11.00,         
2007-06-26 Tu      |,          99.50,         ,          97.50,         ,          98.35,         ,       37600.00,         ,          37.00,         ,          24.00,         
2007-06-25 Mo      |,          85.00,         ,          82.25,         ,          84.08,         ,       43200.00,         ,          48.00,         ,          25.00,         
2007-06-22 Fr      |,          72.00,         ,          67.50,         ,          68.32,         ,       15200.00,         ,          18.00,         ,          12.00,         
2007-06-21 Th      |,          65.75,         ,          64.50,         ,          64.81,         ,        7200.00,         ,           7.00,         ,           7.00,         
2007-06-20 We      |,          68.50,         ,          67.25,         ,          67.57,         ,        8800.00,         ,          10.00,         ,          13.00,         
2007-06-19 Tu      |,          74.00,         ,          72.40,         ,          72.86,         ,       24800.00,         ,          31.00,         ,          22.00,         
2007-06-18 Mo      |,          84.50,         ,          83.50,         ,          84.09,         ,       13600.00,         ,          17.00,         ,          13.00,         
2007-06-15 Fr      |,          84.00,         ,          81.50,         ,          83.07,         ,       11200.00,         ,          14.00,         ,          13.00,         
2007-06-14 Th      |,          67.00,         ,          66.25,         ,          66.56,         ,       14400.00,         ,           9.00,         ,          11.00,         
2007-06-13 We      |,          67.25,         ,          66.00,         ,          66.73,         ,       31200.00,         ,          32.00,         ,          20.00,         
2007-06-12 Tu      |,          68.00,         ,          67.00,         ,          67.27,         ,       16800.00,         ,          21.00,         ,          14.00,         
2007-06-11 Mo      |,          69.50,         ,          68.00,         ,          68.94,         ,       17600.00,         ,          21.00,         ,          16.00,         
2007-06-08 Fr      |,          69.50,         ,          68.75,         ,          69.10,         ,       14400.00,         ,          18.00,         ,          12.00,         
2007-06-07 Th      |,          80.00,         ,          77.75,         ,          79.16,         ,       28000.00,         ,          35.00,         ,          23.00,         
2007-06-06 We      |,          72.50,         ,          71.75,         ,          72.23,         ,       17600.00,         ,          22.00,         ,          14.00,         
2007-06-05 Tu      |,          72.00,         ,          70.75,         ,          71.36,         ,       32800.00,         ,          40.00,         ,          22.00,         
2007-06-04 Mo      |,          75.30,         ,          74.25,         ,          75.02,         ,       13600.00,         ,          17.00,         ,          16.00,         
2007-06-01 Fr      |,          74.50,         ,          73.50,         ,          74.00,         ,        6400.00,         ,           8.00,         ,          10.00,         
2007-05-31 Th      |,          84.00,         ,          79.50,         ,          81.05,         ,       31200.00,         ,          32.00,         ,          18.00,         
2007-05-30 We      |,          85.00,         ,          82.00,         ,          83.54,         ,       20800.00,         ,          23.00,         ,          20.00,         
2007-05-29 Tu      |,          81.75,         ,          79.25,         ,          81.05,         ,       20000.00,         ,          25.00,         ,          14.00,         
2007-05-28 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-05-25 Fr      |,          75.00,         ,          74.05,         ,          74.59,         ,        4800.00,         ,           6.00,         ,           6.00,         
2007-05-24 Th      |,          96.00,         ,          90.00,         ,          93.09,         ,       17600.00,         ,          22.00,         ,          15.00,         
2007-05-23 We      |,          80.00,         ,          78.50,         ,          79.25,         ,       18400.00,         ,          21.00,         ,          20.00,         
2007-05-22 Tu      |,          71.50,         ,          69.00,         ,          70.11,         ,       22400.00,         ,          28.00,         ,          22.00,         
2007-05-21 Mo      |,          73.25,         ,          72.50,         ,          72.89,         ,       12800.00,         ,          16.00,         ,          15.00,         
2007-05-18 Fr      |,          77.50,         ,          76.50,         ,          76.69,         ,       14400.00,         ,          17.00,         ,          12.00,         
2007-05-17 Th      |,          79.25,         ,          76.50,         ,          77.44,         ,       29600.00,         ,          37.00,         ,          22.00,         
2007-05-16 We      |,          77.00,         ,          76.25,         ,          76.63,         ,       18400.00,         ,          23.00,         ,          16.00,         
2007-05-15 Tu      |,          87.50,         ,          84.75,         ,          85.96,         ,       18400.00,         ,          23.00,         ,          15.00,         
2007-05-14 Mo      |,          85.50,         ,          80.00,         ,          83.48,         ,       28800.00,         ,          36.00,         ,          20.00,         
2007-05-11 Fr      |,          74.00,         ,          72.50,         ,          73.28,         ,       23200.00,         ,          29.00,         ,          19.00,         
2007-05-10 Th      |,          74.50,         ,          72.75,         ,          73.54,         ,       42400.00,         ,          40.00,         ,          20.00,         
2007-05-09 We      |,          74.25,         ,          73.50,         ,          73.81,         ,       40800.00,         ,          43.00,         ,          25.00,         
2007-05-08 Tu      |,          74.00,         ,          73.10,         ,          73.38,         ,       25600.00,         ,          32.00,         ,          22.00,         
2007-05-07 Mo      |,          75.00,         ,          73.75,         ,          74.09,         ,       16000.00,         ,          20.00,         ,          19.00,         
2007-05-04 Fr      |,          75.50,         ,          74.75,         ,          75.08,         ,       14400.00,         ,          18.00,         ,          12.00,         
2007-05-03 Th      |,          72.25,         ,          71.25,         ,          71.80,         ,       12800.00,         ,          14.00,         ,          14.00,         
2007-05-02 We      |,          75.50,         ,          74.50,         ,          74.85,         ,       46400.00,         ,          33.00,         ,          23.00,         
2007-05-01 Tu      |,          75.00,         ,          73.50,         ,          74.43,         ,       17600.00,         ,          22.00,         ,          18.00,         
2007-04-30 Mo      |,          78.50,         ,          75.75,         ,          76.67,         ,       12800.00,         ,          16.00,         ,          16.00,         
2007-04-27 Fr      |,          77.00,         ,          76.25,         ,          76.58,         ,       11200.00,         ,          13.00,         ,          11.00,         
2007-04-26 Th      |,          74.50,         ,          74.00,         ,          74.45,         ,       24000.00,         ,          23.00,         ,          18.00,         
2007-04-25 We      |,          73.45,         ,          72.50,         ,          73.12,         ,       16800.00,         ,          21.00,         ,          18.00,         
2007-04-24 Tu      |,          74.00,         ,          73.00,         ,          73.68,         ,       12800.00,         ,          15.00,         ,          13.00,         
2007-04-23 Mo      |,          73.25,         ,          72.25,         ,          72.76,         ,       18400.00,         ,          23.00,         ,          19.00,         
2007-04-20 Fr      |,          73.25,         ,          72.75,         ,          73.05,         ,       14400.00,         ,          18.00,         ,          13.00,         
2007-04-19 Th      |,          75.00,         ,          74.00,         ,          74.29,         ,       27200.00,         ,          34.00,         ,          21.00,         
2007-04-18 We      |,          77.50,         ,          76.50,         ,          76.93,         ,       40800.00,         ,          36.00,         ,          20.00,         
2007-04-17 Tu      |,          77.75,         ,          76.00,         ,          76.97,         ,       34400.00,         ,          34.00,         ,          19.00,         
2007-04-16 Mo      |,          85.00,         ,          82.75,         ,          83.27,         ,       18400.00,         ,          21.00,         ,          16.00,         
2007-04-13 Fr      |,          92.25,         ,          91.75,         ,          91.94,         ,       28000.00,         ,          35.00,         ,          21.00,         
2007-04-12 Th      |,          85.00,         ,          84.50,         ,          84.83,         ,       12800.00,         ,          15.00,         ,          18.00,         
2007-04-11 We      |,          93.00,         ,          90.25,         ,          91.56,         ,       33600.00,         ,          28.00,         ,          16.00,         
2007-04-10 Tu      |,          93.50,         ,          91.95,         ,          92.50,         ,       43200.00,         ,          46.00,         ,          20.00,         
2007-04-09 Mo      |,          94.00,         ,          93.00,         ,          93.72,         ,       13600.00,         ,          17.00,         ,          18.00,         
2007-04-06 Fr      |,          81.00,         ,          81.00,         ,          81.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2007-04-05 Th      |,          77.50,         ,          76.00,         ,          76.49,         ,       17600.00,         ,          22.00,         ,          16.00,         
2007-04-04 We      |,          80.00,         ,          78.00,         ,          78.88,         ,       28800.00,         ,          36.00,         ,          24.00,         
2007-04-03 Tu      |,          81.00,         ,          79.25,         ,          79.75,         ,       16000.00,         ,          20.00,         ,          17.00,         
2007-04-02 Mo      |,          77.75,         ,          76.50,         ,          77.20,         ,       11200.00,         ,          14.00,         ,          16.00,         
2007-03-30 Fr      |,          79.50,         ,          78.00,         ,          78.49,         ,       14400.00,         ,          18.00,         ,          13.00,         
2007-03-29 Th      |,          72.00,         ,          71.00,         ,          71.20,         ,       32000.00,         ,          33.00,         ,          20.00,         
2007-03-28 We      |,          75.00,         ,          73.00,         ,          74.05,         ,       15200.00,         ,          17.00,         ,          15.00,         
2007-03-27 Tu      |,          72.50,         ,          71.00,         ,          71.50,         ,       16800.00,         ,          19.00,         ,          20.00,         
2007-03-26 Mo      |,          73.50,         ,          72.00,         ,          72.92,         ,        9600.00,         ,          10.00,         ,          12.00,         
2007-03-23 Fr      |,          74.00,         ,          72.25,         ,          73.35,         ,       17600.00,         ,          22.00,         ,          16.00,         
2007-03-22 Th      |,          67.90,         ,          66.00,         ,          67.03,         ,       31200.00,         ,          30.00,         ,          18.00,         
2007-03-21 We      |,          68.75,         ,          67.00,         ,          67.77,         ,       28000.00,         ,          35.00,         ,          21.00,         
2007-03-20 Tu      |,          72.25,         ,          71.00,         ,          71.36,         ,       24800.00,         ,          31.00,         ,          20.00,         
2007-03-19 Mo      |,          75.25,         ,          73.25,         ,          73.91,         ,       24800.00,         ,          31.00,         ,          17.00,         
2007-03-16 Fr      |,          79.00,         ,          77.50,         ,          78.42,         ,       15200.00,         ,          19.00,         ,          15.00,         
2007-03-15 Th      |,          76.50,         ,          75.75,         ,          76.10,         ,       18400.00,         ,          23.00,         ,          18.00,         
2007-03-14 We      |,          65.50,         ,          64.50,         ,          65.25,         ,        4800.00,         ,           6.00,         ,           8.00,         
2007-03-13 Tu      |,          66.75,         ,          65.50,         ,          66.03,         ,       36000.00,         ,          40.00,         ,          21.00,         
2007-03-12 Mo      |,          70.00,         ,          69.00,         ,          69.66,         ,        6400.00,         ,           8.00,         ,          13.00,         
2007-03-09 Fr      |,          73.00,         ,          70.00,         ,          72.58,         ,        9600.00,         ,          12.00,         ,          10.00,         
2007-03-08 Th      |,          88.00,         ,          83.50,         ,          85.49,         ,       21600.00,         ,          27.00,         ,          21.00,         
2007-03-07 We      |,         109.00,         ,         102.00,         ,         104.67,         ,       17600.00,         ,          22.00,         ,          17.00,         
2007-03-06 Tu      |,         123.00,         ,         114.00,         ,         116.76,         ,       48000.00,         ,          60.00,         ,          22.00,         
2007-03-05 Mo      |,         103.50,         ,          92.50,         ,          99.07,         ,       60000.00,         ,          75.00,         ,          28.00,         
2007-03-02 Fr      |,          74.75,         ,          74.00,         ,          74.40,         ,        8000.00,         ,          10.00,         ,          11.00,         
2007-03-01 Th      |,          71.50,         ,          69.25,         ,          69.93,         ,        5600.00,         ,           7.00,         ,          12.00,         
2007-02-28 We      |,          72.00,         ,          71.00,         ,          71.33,         ,       16800.00,         ,          21.00,         ,          20.00,         
2007-02-27 Tu      |,          73.75,         ,          71.75,         ,          72.42,         ,       23200.00,         ,          29.00,         ,          23.00,         
2007-02-26 Mo      |,          80.50,         ,          78.50,         ,          79.51,         ,       36800.00,         ,          46.00,         ,          20.00,         
2007-02-23 Fr      |,          76.75,         ,          76.00,         ,          76.50,         ,       11200.00,         ,          14.00,         ,          12.00,         
2007-02-22 Th      |,          73.25,         ,          72.00,         ,          72.73,         ,        8800.00,         ,          11.00,         ,          12.00,         
2007-02-21 We      |,          73.75,         ,          72.75,         ,          72.99,         ,       14400.00,         ,          18.00,         ,          12.00,         
2007-02-20 Tu      |,          77.00,         ,          74.40,         ,          75.66,         ,       22400.00,         ,          28.00,         ,          20.00,         
2007-02-19 Mo      |,          85.50,         ,          83.00,         ,          84.03,         ,       23200.00,         ,          28.00,         ,          13.00,         
2007-02-16 Fr      |,          87.00,         ,          86.50,         ,          86.91,         ,       28800.00,         ,          34.00,         ,          18.00,         
2007-02-15 Th      |,         102.75,         ,         100.00,         ,         102.08,         ,       24800.00,         ,          31.00,         ,          17.00,         
2007-02-14 We      |,         105.00,         ,         102.50,         ,         103.60,         ,       27200.00,         ,          32.00,         ,          24.00,         
2007-02-13 Tu      |,          98.50,         ,          93.50,         ,          95.68,         ,       27200.00,         ,          34.00,         ,          19.00,         
2007-02-12 Mo      |,          92.00,         ,          89.00,         ,          90.65,         ,       51200.00,         ,          63.00,         ,          25.00,         
2007-02-09 Fr      |,          88.25,         ,          88.00,         ,          88.01,         ,       15200.00,         ,          19.00,         ,          11.00,         
2007-02-08 Th      |,          92.00,         ,          87.50,         ,          89.19,         ,       20000.00,         ,          25.00,         ,          14.00,         
2007-02-07 We      |,          90.00,         ,          87.45,         ,          88.54,         ,       21600.00,         ,          27.00,         ,          18.00,         
2007-02-06 Tu      |,         111.00,         ,         102.50,         ,         105.54,         ,       55200.00,         ,          69.00,         ,          31.00,         
2007-02-05 Mo      |,         147.00,         ,         127.50,         ,         139.53,         ,       55200.00,         ,          67.00,         ,          28.00,         
2007-02-02 Fr      |,         121.00,         ,         114.00,         ,         116.88,         ,       27200.00,         ,          34.00,         ,          21.00,         
2007-02-01 Th      |,          74.00,         ,          72.00,         ,          73.01,         ,       27200.00,         ,          34.00,         ,          18.00,         
2007-01-31 We      |,          80.00,         ,          78.00,         ,          78.63,         ,        9600.00,         ,          12.00,         ,           9.00,         
2007-01-30 Tu      |,          82.50,         ,          81.00,         ,          81.68,         ,       24000.00,         ,          24.00,         ,          14.00,         
2007-01-29 Mo      |,          98.00,         ,          85.75,         ,          87.83,         ,       47200.00,         ,          58.00,         ,          21.00,         
2007-01-26 Fr      |,         105.50,         ,          99.00,         ,         100.95,         ,       17600.00,         ,          20.00,         ,          19.00,         
2007-01-25 Th      |,         129.00,         ,         108.00,         ,         114.21,         ,      106400.00,         ,         122.00,         ,          27.00,         
2007-01-24 We      |,         126.00,         ,         110.00,         ,         119.36,         ,       36000.00,         ,          43.00,         ,          23.00,         
2007-01-23 Tu      |,          84.50,         ,          77.75,         ,          81.44,         ,       35200.00,         ,          44.00,         ,          24.00,         
2007-01-22 Mo      |,          77.50,         ,          76.00,         ,          76.93,         ,       30400.00,         ,          35.00,         ,          18.00,         
2007-01-19 Fr      |,          70.00,         ,          67.75,         ,          68.74,         ,       16000.00,         ,          20.00,         ,          14.00,         
2007-01-18 Th      |,          65.25,         ,          64.25,         ,          64.91,         ,       20800.00,         ,          26.00,         ,          18.00,         
2007-01-17 We      |,          82.00,         ,          74.50,         ,          76.41,         ,       29600.00,         ,          37.00,         ,          25.00,         
2007-01-16 Tu      |,          89.00,         ,          84.50,         ,          86.33,         ,       34400.00,         ,          43.00,         ,          26.00,         
2007-01-15 Mo      |,          69.25,         ,          67.00,         ,          68.25,         ,       22400.00,         ,          28.00,         ,          15.00,         
2007-01-12 Fr      |,          62.00,         ,          59.00,         ,          60.95,         ,       16800.00,         ,          21.00,         ,          16.00,         
2007-01-11 Th      |,          61.25,         ,          59.75,         ,          60.82,         ,       15200.00,         ,          19.00,         ,          14.00,         
2007-01-10 We      |,          65.00,         ,          63.50,         ,          64.04,         ,       13600.00,         ,          16.00,         ,          15.00,         
2007-01-09 Tu      |,          60.50,         ,          59.00,         ,          59.80,         ,       20800.00,         ,          25.00,         ,          19.00,         
2007-01-08 Mo      |,          58.75,         ,          57.25,         ,          57.86,         ,       34400.00,         ,          41.00,         ,          19.00,         
2007-01-05 Fr      |,          58.00,         ,          56.50,         ,          57.08,         ,        8000.00,         ,          10.00,         ,          12.00,         
2007-01-04 Th      |,          56.00,         ,          55.00,         ,          55.35,         ,       24800.00,         ,          31.00,         ,          19.00,         
2007-01-03 We      |,          54.75,         ,          52.75,         ,          53.53,         ,       30400.00,         ,          38.00,         ,          20.00,         
2007-01-02 Tu      |,          62.00,         ,          55.00,         ,          55.98,         ,       10400.00,         ,          13.00,         ,          10.00,         
2007-01-01 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-12-29 Fr      |,          51.50,         ,          51.00,         ,          51.32,         ,        5600.00,         ,           7.00,         ,          10.00,         
2006-12-28 Th      |,          52.00,         ,          50.00,         ,          50.78,         ,        8000.00,         ,          10.00,         ,          10.00,         
2006-12-27 We      |,          51.00,         ,          51.00,         ,          51.00,         ,        1600.00,         ,           2.00,         ,           3.00,         
2006-12-26 Tu      |,          54.75,         ,          54.50,         ,          54.63,         ,        1600.00,         ,           2.00,         ,           3.00,         
2006-12-25 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-12-22 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-12-21 Th      |,          59.00,         ,          58.75,         ,          58.82,         ,       11200.00,         ,          14.00,         ,          12.00,         
2006-12-20 We      |,          63.50,         ,          62.00,         ,          62.57,         ,       31200.00,         ,          39.00,         ,          16.00,         
2006-12-19 Tu      |,          64.25,         ,          63.50,         ,          63.89,         ,       53600.00,         ,          65.00,         ,          19.00,         
2006-12-18 Mo      |,          65.00,         ,          64.00,         ,          64.51,         ,       20800.00,         ,          26.00,         ,          16.00,         
2006-12-15 Fr      |,          67.00,         ,          66.00,         ,          66.71,         ,        4800.00,         ,           6.00,         ,           8.00,         
2006-12-14 Th      |,          65.00,         ,          64.50,         ,          64.88,         ,       16800.00,         ,          21.00,         ,          15.00,         
2006-12-13 We      |,          66.50,         ,          65.00,         ,          65.29,         ,       19200.00,         ,          24.00,         ,          13.00,         
2006-12-12 Tu      |,          66.00,         ,          65.00,         ,          65.61,         ,       56800.00,         ,          39.00,         ,          18.00,         
2006-12-11 Mo      |,          67.50,         ,          66.00,         ,          66.64,         ,       19200.00,         ,          24.00,         ,          15.00,         
2006-12-08 Fr      |,          69.50,         ,          68.50,         ,          68.89,         ,        9600.00,         ,          12.00,         ,          12.00,         
2006-12-07 Th      |,          74.50,         ,          73.75,         ,          74.03,         ,       15200.00,         ,          19.00,         ,          14.00,         
2006-12-06 We      |,          69.00,         ,          68.00,         ,          68.50,         ,       14400.00,         ,          18.00,         ,          18.00,         
2006-12-05 Tu      |,          69.50,         ,          68.25,         ,          69.10,         ,        9600.00,         ,          12.00,         ,          12.00,         
2006-12-04 Mo      |,          76.50,         ,          75.75,         ,          75.92,         ,       20000.00,         ,          25.00,         ,          17.00,         
2006-12-01 Fr      |,          85.00,         ,          84.25,         ,          84.78,         ,        8000.00,         ,          10.00,         ,          11.00,         
2006-11-30 Th      |,          76.50,         ,          73.50,         ,          75.70,         ,        8000.00,         ,          10.00,         ,          10.00,         
2006-11-29 We      |,          66.00,         ,          64.75,         ,          65.25,         ,        5600.00,         ,           7.00,         ,           7.00,         
2006-11-28 Tu      |,          70.00,         ,          68.50,         ,          69.13,         ,        6400.00,         ,           8.00,         ,           8.00,         
2006-11-27 Mo      |,          74.00,         ,          71.00,         ,          71.73,         ,        8800.00,         ,          11.00,         ,          11.00,         
2006-11-24 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-11-23 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-11-22 We      |,          66.25,         ,          66.00,         ,          66.08,         ,        4800.00,         ,           5.00,         ,           5.00,         
2006-11-21 Tu      |,          68.00,         ,          67.50,         ,          67.92,         ,        4800.00,         ,           6.00,         ,           6.00,         
2006-11-20 Mo      |,          73.25,         ,          72.50,         ,          72.97,         ,        6400.00,         ,           8.00,         ,           6.00,         
2006-11-17 Fr      |,          71.75,         ,          71.00,         ,          71.29,         ,       16000.00,         ,          20.00,         ,          11.00,         
2006-11-16 Th      |,          71.00,         ,          69.75,         ,          70.15,         ,        9600.00,         ,          12.00,         ,          14.00,         
2006-11-15 We      |,          72.00,         ,          69.50,         ,          70.11,         ,       18400.00,         ,          23.00,         ,          13.00,         
2006-11-14 Tu      |,          74.50,         ,          73.00,         ,          73.63,         ,        9600.00,         ,          12.00,         ,           9.00,         
2006-11-13 Mo      |,          73.75,         ,          73.00,         ,          73.58,         ,       20000.00,         ,          25.00,         ,          16.00,         
2006-11-10 Fr      |,          72.50,         ,          72.25,         ,          72.33,         ,        4800.00,         ,           6.00,         ,           5.00,         
2006-11-09 Th      |,          77.00,         ,          76.00,         ,          76.42,         ,        4800.00,         ,           6.00,         ,           6.00,         
2006-11-08 We      |,          78.00,         ,          76.25,         ,          77.25,         ,       12800.00,         ,          16.00,         ,          15.00,         
2006-11-07 Tu      |,          72.00,         ,          70.50,         ,          71.80,         ,        8000.00,         ,          10.00,         ,          10.00,         
2006-11-06 Mo      |,          73.10,         ,          71.00,         ,          72.64,         ,        6400.00,         ,           8.00,         ,           8.00,         
2006-11-03 Fr      |,          82.00,         ,          79.00,         ,          80.92,         ,       17600.00,         ,          22.00,         ,          15.00,         
2006-11-02 Th      |,          77.00,         ,          75.50,         ,          76.53,         ,       12800.00,         ,          16.00,         ,          11.00,         
2006-11-01 We      |,          77.25,         ,          75.50,         ,          76.66,         ,        8800.00,         ,          11.00,         ,          12.00,         
2006-10-31 Tu      |,          72.00,         ,          68.75,         ,          70.99,         ,       30400.00,         ,          35.00,         ,          19.00,         
2006-10-30 Mo      |,          73.50,         ,          71.50,         ,          72.44,         ,       24800.00,         ,          28.00,         ,          18.00,         
2006-10-27 Fr      |,          72.75,         ,          72.00,         ,          72.21,         ,       14400.00,         ,          18.00,         ,          15.00,         
2006-10-26 Th      |,          73.00,         ,          72.00,         ,          72.59,         ,       16800.00,         ,          21.00,         ,          14.00,         
2006-10-25 We      |,          72.00,         ,          71.90,         ,          71.99,         ,       11200.00,         ,          14.00,         ,           9.00,         
2006-10-24 Tu      |,          73.00,         ,          71.00,         ,          72.17,         ,       33600.00,         ,          42.00,         ,          17.00,         
2006-10-23 Mo      |,          74.25,         ,          71.50,         ,          72.82,         ,       14400.00,         ,          18.00,         ,          12.00,         
2006-10-20 Fr      |,          72.50,         ,          72.50,         ,          72.50,         ,         800.00,         ,           1.00,         ,           2.00,         
2006-10-19 Th      |,          70.00,         ,          68.00,         ,          68.92,         ,       12000.00,         ,          15.00,         ,          10.00,         
2006-10-18 We      |,          65.00,         ,          61.75,         ,          63.60,         ,        8000.00,         ,          10.00,         ,          10.00,         
2006-10-17 Tu      |,          63.00,         ,          60.00,         ,          62.32,         ,       24000.00,         ,          30.00,         ,          16.00,         
2006-10-16 Mo      |,          54.50,         ,          54.00,         ,          54.28,         ,        6400.00,         ,           8.00,         ,           9.00,         
2006-10-13 Fr      |,          52.50,         ,          52.50,         ,          52.50,         ,         800.00,         ,           1.00,         ,           2.00,         
2006-10-12 Th      |,          57.50,         ,          56.50,         ,          57.06,         ,        6400.00,         ,           8.00,         ,           8.00,         
2006-10-11 We      |,          65.00,         ,          62.00,         ,          63.28,         ,       26400.00,         ,          33.00,         ,          18.00,         
2006-10-10 Tu      |,          56.50,         ,          56.00,         ,          56.18,         ,        8000.00,         ,          10.00,         ,          10.00,         
2006-10-09 Mo      |,          55.50,         ,          54.75,         ,          55.14,         ,        5600.00,         ,           7.00,         ,           6.00,         
2006-10-06 Fr      |,          53.00,         ,          51.50,         ,          52.40,         ,       12000.00,         ,          14.00,         ,          10.00,         
2006-10-05 Th      |,          48.00,         ,          47.50,         ,          47.69,         ,        7200.00,         ,           9.00,         ,          11.00,         
2006-10-04 We      |,          50.50,         ,          49.75,         ,          50.09,         ,       17600.00,         ,          22.00,         ,          14.00,         
2006-10-03 Tu      |,          49.75,         ,          47.75,         ,          48.89,         ,       15200.00,         ,          19.00,         ,          13.00,         
2006-10-02 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-09-29 Fr      |,          47.50,         ,          45.00,         ,          46.21,         ,       43200.00,         ,          48.00,         ,          18.00,         
2006-09-28 Th      |,          43.75,         ,          43.50,         ,          43.70,         ,        4000.00,         ,           5.00,         ,           8.00,         
2006-09-27 We      |,          46.50,         ,          45.00,         ,          45.41,         ,        6400.00,         ,           8.00,         ,          10.00,         
2006-09-26 Tu      |,          47.25,         ,          46.00,         ,          46.56,         ,       14400.00,         ,          16.00,         ,          14.00,         
2006-09-25 Mo      |,          49.50,         ,          49.25,         ,          49.37,         ,        4000.00,         ,           5.00,         ,           7.00,         
2006-09-22 Fr      |,          50.25,         ,          49.50,         ,          50.17,         ,       17600.00,         ,          21.00,         ,          11.00,         
2006-09-21 Th      |,          48.50,         ,          48.25,         ,          48.44,         ,        6400.00,         ,           7.00,         ,           7.00,         
2006-09-20 We      |,          49.75,         ,          49.00,         ,          49.25,         ,       27200.00,         ,          27.00,         ,          16.00,         
2006-09-19 Tu      |,          51.50,         ,          50.00,         ,          50.57,         ,       21600.00,         ,          25.00,         ,          17.00,         
2006-09-18 Mo      |,          54.50,         ,          53.75,         ,          54.17,         ,       12800.00,         ,          16.00,         ,          14.00,         
2006-09-15 Fr      |,          53.50,         ,          51.25,         ,          52.81,         ,        6400.00,         ,           8.00,         ,          10.00,         
2006-09-14 Th      |,          53.50,         ,          52.50,         ,          52.73,         ,       12800.00,         ,          16.00,         ,          11.00,         
2006-09-13 We      |,          53.50,         ,          53.00,         ,          53.21,         ,        7200.00,         ,           9.00,         ,          10.00,         
2006-09-12 Tu      |,          55.00,         ,          54.00,         ,          54.70,         ,       12800.00,         ,          16.00,         ,          11.00,         
2006-09-11 Mo      |,          54.00,         ,          54.00,         ,          54.00,         ,       10400.00,         ,          13.00,         ,          12.00,         
2006-09-08 Fr      |,          56.50,         ,          55.50,         ,          55.75,         ,        8000.00,         ,          10.00,         ,          11.00,         
2006-09-07 Th      |,          59.00,         ,          58.45,         ,          58.56,         ,       12800.00,         ,          16.00,         ,          11.00,         
2006-09-06 We      |,          58.00,         ,          57.50,         ,          57.64,         ,        8800.00,         ,          11.00,         ,          12.00,         
2006-09-05 Tu      |,          58.25,         ,          57.50,         ,          57.58,         ,       26400.00,         ,          26.00,         ,          19.00,         
2006-09-04 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-09-01 Fr      |,          57.75,         ,          56.50,         ,          57.13,         ,       15200.00,         ,          17.00,         ,          12.00,         
2006-08-31 Th      |,          53.50,         ,          51.50,         ,          52.79,         ,       16800.00,         ,          21.00,         ,          17.00,         
2006-08-30 We      |,          60.50,         ,          60.00,         ,          60.10,         ,       17600.00,         ,           8.00,         ,           8.00,         
2006-08-29 Tu      |,          63.50,         ,          62.00,         ,          62.28,         ,        6400.00,         ,           8.00,         ,          10.00,         
2006-08-28 Mo      |,          67.00,         ,          66.75,         ,          66.88,         ,        1600.00,         ,           2.00,         ,           3.00,         
2006-08-25 Fr      |,          75.50,         ,          75.25,         ,          75.43,         ,        8000.00,         ,           9.00,         ,           7.00,         
2006-08-24 Th      |,          68.00,         ,          66.25,         ,          67.05,         ,       19200.00,         ,          24.00,         ,          14.00,         
2006-08-23 We      |,          64.25,         ,          63.75,         ,          63.90,         ,       14400.00,         ,          18.00,         ,          14.00,         
2006-08-22 Tu      |,          69.00,         ,          67.00,         ,          67.94,         ,        6400.00,         ,           8.00,         ,          11.00,         
2006-08-21 Mo      |,          71.50,         ,          70.25,         ,          70.82,         ,        5600.00,         ,           7.00,         ,           9.00,         
2006-08-18 Fr      |,          69.50,         ,          69.50,         ,          69.50,         ,         800.00,         ,           1.00,         ,           2.00,         
2006-08-17 Th      |,          66.50,         ,          66.50,         ,          66.50,         ,        7200.00,         ,           9.00,         ,           8.00,         
2006-08-16 We      |,          68.00,         ,          66.75,         ,          67.42,         ,       36800.00,         ,          45.00,         ,          19.00,         
2006-08-15 Tu      |,          71.00,         ,          68.25,         ,          69.33,         ,       17600.00,         ,          21.00,         ,          17.00,         
2006-08-14 Mo      |,          74.50,         ,          73.50,         ,          74.00,         ,        2400.00,         ,           3.00,         ,           5.00,         
2006-08-11 Fr      |,          76.50,         ,          75.75,         ,          76.13,         ,        8000.00,         ,          10.00,         ,           9.00,         
2006-08-10 Th      |,          71.50,         ,          68.50,         ,          70.31,         ,       10400.00,         ,          13.00,         ,          13.00,         
2006-08-09 We      |,          79.00,         ,          76.00,         ,          77.17,         ,       17600.00,         ,          22.00,         ,          18.00,         
2006-08-08 Tu      |,          71.50,         ,          69.75,         ,          70.71,         ,       13600.00,         ,          17.00,         ,          15.00,         
2006-08-07 Mo      |,          76.75,         ,          75.75,         ,          76.11,         ,       11200.00,         ,          13.00,         ,          13.00,         
2006-08-04 Fr      |,          90.50,         ,          89.00,         ,          89.82,         ,       11200.00,         ,          14.00,         ,           9.00,         
2006-08-03 Th      |,          92.25,         ,          87.00,         ,          90.34,         ,       26400.00,         ,          33.00,         ,          16.00,         
2006-08-02 We      |,         139.00,         ,         137.00,         ,         138.31,         ,        7200.00,         ,           9.00,         ,           9.00,         
2006-08-01 Tu      |,         185.00,         ,         171.00,         ,         177.18,         ,        8800.00,         ,          11.00,         ,          12.00,         
2006-07-31 Mo      |,         170.00,         ,         150.00,         ,         162.50,         ,        3200.00,         ,           4.00,         ,           6.00,         
2006-07-28 Fr      |,         111.00,         ,         106.50,         ,         107.87,         ,       10400.00,         ,          12.00,         ,          13.00,         
2006-07-27 Th      |,         100.00,         ,          99.50,         ,          99.92,         ,        4800.00,         ,           6.00,         ,           6.00,         
2006-07-26 We      |,          95.50,         ,          94.75,         ,          95.04,         ,        4800.00,         ,           4.00,         ,           4.00,         
2006-07-25 Tu      |,          85.50,         ,          85.00,         ,          85.25,         ,        3200.00,         ,           4.00,         ,           6.00,         
2006-07-24 Mo      |,          84.00,         ,          81.00,         ,          82.26,         ,       13600.00,         ,          17.00,         ,          14.00,         
2006-07-21 Fr      |,          72.00,         ,          68.50,         ,          70.52,         ,       10400.00,         ,          13.00,         ,           9.00,         
2006-07-20 Th      |,          74.00,         ,          71.50,         ,          73.25,         ,        9600.00,         ,          12.00,         ,          12.00,         
2006-07-19 We      |,          78.25,         ,          74.50,         ,          76.67,         ,       20000.00,         ,          25.00,         ,          13.00,         
2006-07-18 Tu      |,          82.00,         ,          78.25,         ,          80.08,         ,       16000.00,         ,          20.00,         ,          16.00,         
2006-07-17 Mo      |,         122.00,         ,         110.00,         ,         115.75,         ,       17600.00,         ,          21.00,         ,          16.00,         
2006-07-14 Fr      |,          94.00,         ,          91.00,         ,          92.18,         ,       12000.00,         ,          15.00,         ,          15.00,         
2006-07-13 Th      |,          82.00,         ,          76.50,         ,          79.79,         ,       40800.00,         ,          49.00,         ,          23.00,         
2006-07-12 We      |,          71.50,         ,          68.50,         ,          70.50,         ,       11200.00,         ,          14.00,         ,          12.00,         
2006-07-11 Tu      |,          71.00,         ,          68.00,         ,          69.96,         ,        5600.00,         ,           7.00,         ,           7.00,         
2006-07-10 Mo      |,          64.75,         ,          63.00,         ,          63.98,         ,        8800.00,         ,          11.00,         ,          11.00,         
2006-07-07 Fr      |,          65.50,         ,          63.25,         ,          64.29,         ,       10400.00,         ,          13.00,         ,          12.00,         
2006-07-06 Th      |,          51.25,         ,          51.00,         ,          51.08,         ,        2400.00,         ,           3.00,         ,           5.00,         
2006-07-05 We      |,          58.00,         ,          58.00,         ,          58.00,         ,        2400.00,         ,           3.00,         ,           5.00,         
2006-07-04 Tu      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-07-03 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-06-30 Fr      |,          70.00,         ,          68.00,         ,          68.90,         ,       10400.00,         ,          13.00,         ,          13.00,         
2006-06-29 Th      |,          74.50,         ,          72.00,         ,          73.34,         ,       11200.00,         ,           5.00,         ,           7.00,         
2006-06-28 We      |,          72.00,         ,          70.25,         ,          71.13,         ,        1600.00,         ,           2.00,         ,           4.00,         
2006-06-27 Tu      |,          65.50,         ,          65.50,         ,          65.50,         ,         800.00,         ,           1.00,         ,           2.00,         
2006-06-26 Mo      |,          66.50,         ,          66.00,         ,          66.19,         ,        3200.00,         ,           3.00,         ,           4.00,         
2006-06-23 Fr      |,          65.50,         ,          65.50,         ,          65.50,         ,         800.00,         ,           1.00,         ,           2.00,         
2006-06-22 Th      |,          74.50,         ,          73.00,         ,          73.65,         ,        4000.00,         ,           5.00,         ,           5.00,         
2006-06-21 We      |,          79.00,         ,          78.50,         ,          78.60,         ,        4000.00,         ,           5.00,         ,           5.00,         
2006-06-20 Tu      |,          76.00,         ,          74.50,         ,          75.13,         ,        4800.00,         ,           4.00,         ,           6.00,         
2006-06-19 Mo      |,          82.50,         ,          81.00,         ,          81.67,         ,        2400.00,         ,           3.00,         ,           3.00,         
2006-06-16 Fr      |,         107.50,         ,         106.00,         ,         106.75,         ,        1600.00,         ,           2.00,         ,           4.00,         
2006-06-15 Th      |,          68.50,         ,          60.00,         ,          65.55,         ,        8000.00,         ,           8.00,         ,           6.00,         
2006-06-14 We      |,          60.50,         ,          60.50,         ,          60.50,         ,         800.00,         ,           1.00,         ,           2.00,         
2006-06-13 Tu      |,          62.75,         ,          61.75,         ,          62.33,         ,        7200.00,         ,           9.00,         ,           7.00,         
2006-06-12 Mo      |,          62.75,         ,          62.50,         ,          62.63,         ,        1600.00,         ,           2.00,         ,           3.00,         
2006-06-09 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-06-08 Th      |,          56.00,         ,          56.00,         ,          56.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2006-06-07 We      |,          57.50,         ,          57.00,         ,          57.25,         ,        4000.00,         ,           5.00,         ,           5.00,         
2006-06-06 Tu      |,          60.25,         ,          58.75,         ,          59.63,         ,        4800.00,         ,           6.00,         ,           6.00,         
2006-06-05 Mo      |,          65.50,         ,          65.00,         ,          65.21,         ,        4800.00,         ,           6.00,         ,           5.00,         
2006-06-02 Fr      |,          65.00,         ,          65.00,         ,          65.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2006-06-01 Th      |,          73.00,         ,          69.50,         ,          72.61,         ,        7200.00,         ,           9.00,         ,           5.00,         
2006-05-31 We      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-05-30 Tu      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-05-29 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-05-26 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-05-25 Th      |,          56.50,         ,          55.50,         ,          55.86,         ,       11200.00,         ,           6.00,         ,           7.00,         
2006-05-24 We      |,          55.00,         ,          55.00,         ,          55.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2006-05-23 Tu      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-05-22 Mo      |,          59.00,         ,          58.50,         ,          58.67,         ,        2400.00,         ,           3.00,         ,           4.00,         
2006-05-19 Fr      |,          62.00,         ,          62.00,         ,          62.00,         ,        8800.00,         ,          10.00,         ,           9.00,         
2006-05-18 Th      |,          60.00,         ,          59.75,         ,          59.88,         ,        1600.00,         ,           2.00,         ,           3.00,         
2006-05-17 We      |,          63.25,         ,          62.50,         ,          62.90,         ,        4000.00,         ,           5.00,         ,           9.00,         
2006-05-16 Tu      |,          64.00,         ,          64.00,         ,          64.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2006-05-15 Mo      |,          62.25,         ,          62.00,         ,          62.13,         ,        1600.00,         ,           2.00,         ,           3.00,         
2006-05-12 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-05-11 Th      |,          67.00,         ,          66.00,         ,          66.60,         ,        4000.00,         ,           5.00,         ,           6.00,         
2006-05-10 We      |,          65.25,         ,          65.00,         ,          65.19,         ,        3200.00,         ,           3.00,         ,           4.00,         
2006-05-09 Tu      |,          66.00,         ,          65.50,         ,          65.66,         ,        6400.00,         ,           8.00,         ,           6.00,         
2006-05-08 Mo      |,          66.75,         ,          66.25,         ,          66.50,         ,        2400.00,         ,           3.00,         ,           5.00,         
2006-05-05 Fr      |,          72.00,         ,          70.25,         ,          70.96,         ,        5600.00,         ,           7.00,         ,           5.00,         
2006-05-04 Th      |,          70.00,         ,          70.00,         ,          70.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2006-05-03 We      |,          74.00,         ,          73.50,         ,          73.83,         ,        2400.00,         ,           3.00,         ,           5.00,         
2006-05-02 Tu      |,          72.50,         ,          72.00,         ,          72.29,         ,        6400.00,         ,           8.00,         ,           8.00,         
2006-05-01 Mo      |,          72.00,         ,          70.25,         ,          71.10,         ,        8800.00,         ,          10.00,         ,           9.00,         
2006-04-28 Fr      |,          68.00,         ,          66.50,         ,          67.13,         ,        6400.00,         ,           8.00,         ,           9.00,         
2006-04-27 Th      |,          66.50,         ,          66.50,         ,          66.50,         ,         800.00,         ,           1.00,         ,           2.00,         
2006-04-26 We      |,          69.50,         ,          69.25,         ,          69.38,         ,        1600.00,         ,           2.00,         ,           3.00,         
2006-04-25 Tu      |,          71.50,         ,          71.50,         ,          71.50,         ,        1600.00,         ,           2.00,         ,           3.00,         
2006-04-24 Mo      |,          75.50,         ,          75.00,         ,          75.25,         ,        3200.00,         ,           4.00,         ,           5.00,         
2006-04-21 Fr      |,          72.00,         ,          72.00,         ,          72.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2006-04-20 Th      |,          74.00,         ,          72.50,         ,          73.62,         ,       12000.00,         ,          15.00,         ,           9.00,         
2006-04-19 We      |,          70.00,         ,          69.50,         ,          69.85,         ,        4000.00,         ,           5.00,         ,           5.00,         
2006-04-18 Tu      |,          68.50,         ,          68.25,         ,          68.35,         ,        4000.00,         ,           5.00,         ,           6.00,         
2006-04-17 Mo      |,          66.00,         ,          64.75,         ,          65.36,         ,        5600.00,         ,           7.00,         ,           8.00,         
2006-04-14 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-04-13 Th      |,          59.00,         ,          58.50,         ,          58.75,         ,        1600.00,         ,           2.00,         ,           3.00,         
2006-04-12 We      |,          63.50,         ,          63.50,         ,          63.50,         ,        1600.00,         ,           2.00,         ,           4.00,         
2006-04-11 Tu      |,          64.25,         ,          64.25,         ,          64.25,         ,         800.00,         ,           1.00,         ,           2.00,         
2006-04-10 Mo      |,          66.50,         ,          66.50,         ,          66.50,         ,         800.00,         ,           1.00,         ,           2.00,         
2006-04-07 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-04-06 Th      |,          66.25,         ,          65.75,         ,          66.00,         ,        2400.00,         ,           3.00,         ,           3.00,         
2006-04-05 We      |,          70.50,         ,          68.75,         ,          69.25,         ,        4800.00,         ,           6.00,         ,           8.00,         
2006-04-04 Tu      |,          75.25,         ,          72.00,         ,          74.08,         ,        2400.00,         ,           3.00,         ,           5.00,         
2006-04-03 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-03-31 Fr      |,          67.00,         ,          67.00,         ,          67.00,         ,        1600.00,         ,           2.00,         ,           4.00,         
2006-03-30 Th      |,          64.50,         ,          64.00,         ,          64.27,         ,        7200.00,         ,           8.00,         ,           7.00,         
2006-03-29 We      |,          64.00,         ,          64.00,         ,          64.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2006-03-28 Tu      |,          67.00,         ,          66.00,         ,          66.34,         ,        6400.00,         ,           8.00,         ,          12.00,         
2006-03-27 Mo      |,          69.00,         ,          68.50,         ,          68.83,         ,        2400.00,         ,           3.00,         ,           5.00,         
2006-03-24 Fr      |,          69.75,         ,          69.75,         ,          69.75,         ,         800.00,         ,           1.00,         ,           2.00,         
2006-03-23 Th      |,          66.50,         ,          65.75,         ,          66.30,         ,        8000.00,         ,           7.00,         ,           6.00,         
2006-03-22 We      |,          66.50,         ,          65.00,         ,          65.83,         ,        4800.00,         ,           6.00,         ,           7.00,         
2006-03-21 Tu      |,          68.50,         ,          67.00,         ,          67.71,         ,        9600.00,         ,          11.00,         ,          11.00,         
2006-03-20 Mo      |,          67.00,         ,          66.00,         ,          66.25,         ,        6400.00,         ,           7.00,         ,           8.00,         
2006-03-17 Fr      |,          68.00,         ,          67.00,         ,          67.67,         ,        2400.00,         ,           2.00,         ,           3.00,         
2006-03-16 Th      |,          67.00,         ,          64.50,         ,          65.54,         ,        6400.00,         ,           7.00,         ,          10.00,         
2006-03-15 We      |,          68.25,         ,          67.50,         ,          67.94,         ,        7200.00,         ,           9.00,         ,          11.00,         
2006-03-14 Tu      |,          68.75,         ,          67.50,         ,          68.08,         ,       16000.00,         ,          20.00,         ,          14.00,         
2006-03-13 Mo      |,          62.50,         ,          62.50,         ,          62.50,         ,        1600.00,         ,           2.00,         ,           4.00,         
2006-03-10 Fr      |,          58.00,         ,          57.00,         ,          57.50,         ,        2400.00,         ,           3.00,         ,           5.00,         
2006-03-09 Th      |,          58.00,         ,          56.50,         ,          57.14,         ,        5600.00,         ,           7.00,         ,           6.00,         
2006-03-08 We      |,          60.50,         ,          60.25,         ,          60.38,         ,        3200.00,         ,           4.00,         ,           5.00,         
2006-03-07 Tu      |,          64.50,         ,          64.25,         ,          64.46,         ,        4800.00,         ,           6.00,         ,           4.00,         
2006-03-06 Mo      |,          65.00,         ,          64.00,         ,          64.57,         ,        8800.00,         ,          11.00,         ,           7.00,         
2006-03-03 Fr      |,          68.75,         ,          68.50,         ,          68.52,         ,       11200.00,         ,           8.00,         ,           6.00,         
2006-03-02 Th      |,          77.50,         ,          77.00,         ,          77.19,         ,        3200.00,         ,           4.00,         ,           6.00,         
2006-03-01 We      |,          74.00,         ,          71.00,         ,          73.03,         ,        6400.00,         ,           8.00,         ,           9.00,         
2006-02-28 Tu      |,          77.00,         ,          74.00,         ,          75.22,         ,        7200.00,         ,           9.00,         ,          10.00,         
2006-02-27 Mo      |,          82.00,         ,          79.75,         ,          80.56,         ,        7200.00,         ,           9.00,         ,          10.00,         
2006-02-24 Fr      |,          82.75,         ,          82.75,         ,          82.75,         ,         800.00,         ,           1.00,         ,           2.00,         
2006-02-23 Th      |,          73.25,         ,          68.50,         ,          70.13,         ,        9600.00,         ,          12.00,         ,           9.00,         
2006-02-22 We      |,          70.50,         ,          69.75,         ,          70.10,         ,        4000.00,         ,           5.00,         ,           6.00,         
2006-02-21 Tu      |,          70.50,         ,          69.25,         ,          69.83,         ,        2400.00,         ,           3.00,         ,           5.00,         
2006-02-20 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-02-17 Fr      |,          80.00,         ,          80.00,         ,          80.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2006-02-16 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-02-15 We      |,          64.75,         ,          64.00,         ,          64.21,         ,        4800.00,         ,           6.00,         ,           7.00,         
2006-02-14 Tu      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-02-13 Mo      |,          76.00,         ,          75.50,         ,          75.57,         ,        5600.00,         ,           7.00,         ,           6.00,         
2006-02-10 Fr      |,          82.00,         ,          81.50,         ,          81.75,         ,        1600.00,         ,           2.00,         ,           3.00,         
2006-02-09 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-02-08 We      |,          81.00,         ,          80.00,         ,          80.42,         ,        4800.00,         ,           6.00,         ,           7.00,         
2006-02-07 Tu      |,          75.25,         ,          74.25,         ,          74.84,         ,       11200.00,         ,          12.00,         ,           9.00,         
2006-02-06 Mo      |,          80.00,         ,          78.50,         ,          79.20,         ,        4000.00,         ,           5.00,         ,           7.00,         
2006-02-03 Fr      |,          78.75,         ,          78.75,         ,          78.75,         ,         800.00,         ,           1.00,         ,           2.00,         
2006-02-02 Th      |,          75.50,         ,          74.00,         ,          74.75,         ,        4000.00,         ,           5.00,         ,           6.00,         
2006-02-01 We      |,          77.50,         ,          77.50,         ,          77.50,         ,        1600.00,         ,           2.00,         ,           2.00,         
2006-01-31 Tu      |,          80.00,         ,          79.50,         ,          79.85,         ,        4000.00,         ,           5.00,         ,           5.00,         
2006-01-30 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-01-27 Fr      |,          81.25,         ,          79.50,         ,          80.44,         ,        3200.00,         ,           4.00,         ,           6.00,         
2006-01-26 Th      |,          78.00,         ,          76.00,         ,          77.25,         ,        3200.00,         ,           4.00,         ,           5.00,         
2006-01-25 We      |,          81.00,         ,          80.50,         ,          80.83,         ,        2400.00,         ,           3.00,         ,           4.00,         
2006-01-24 Tu      |,          77.00,         ,          76.00,         ,          76.20,         ,        8800.00,         ,          11.00,         ,           8.00,         
2006-01-23 Mo      |,          77.75,         ,          77.75,         ,          77.75,         ,         800.00,         ,           1.00,         ,           2.00,         
2006-01-20 Fr      |,          84.50,         ,          84.50,         ,          84.50,         ,         800.00,         ,           1.00,         ,           2.00,         
2006-01-19 Th      |,          75.25,         ,          75.00,         ,          75.13,         ,        1600.00,         ,           2.00,         ,           4.00,         
2006-01-18 We      |,          80.50,         ,          80.00,         ,          80.10,         ,        4000.00,         ,           5.00,         ,           5.00,         
2006-01-17 Tu      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-01-16 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-01-13 Fr      |,          81.00,         ,          80.25,         ,          80.75,         ,        2400.00,         ,           3.00,         ,           5.00,         
2006-01-12 Th      |,          77.00,         ,          76.00,         ,          76.50,         ,        2400.00,         ,           3.00,         ,           5.00,         
2006-01-11 We      |,          76.50,         ,          74.50,         ,          75.30,         ,        8800.00,         ,          11.00,         ,           9.00,         
2006-01-10 Tu      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-01-09 Mo      |,          84.75,         ,          84.00,         ,          84.39,         ,        5600.00,         ,           6.00,         ,           6.00,         
2006-01-06 Fr      |,          87.00,         ,          86.50,         ,          86.83,         ,        8000.00,         ,           5.00,         ,           7.00,         
2006-01-05 Th      |,          89.25,         ,          89.00,         ,          89.08,         ,        2400.00,         ,           3.00,         ,           5.00,         
2006-01-04 We      |,          86.50,         ,          85.50,         ,          86.00,         ,        1600.00,         ,           2.00,         ,           4.00,         
2006-01-03 Tu      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-01-02 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-12-30 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-12-29 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-12-28 We      |,          81.75,         ,          81.75,         ,          81.75,         ,        1600.00,         ,           2.00,         ,           2.00,         
2005-12-27 Tu      |,          92.00,         ,          90.00,         ,          90.63,         ,        3200.00,         ,           4.00,         ,           5.00,         
2005-12-26 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-12-23 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-12-22 Th      |,         109.00,         ,         106.50,         ,         107.71,         ,        5600.00,         ,           7.00,         ,           5.00,         
2005-12-21 We      |,         115.00,         ,         114.00,         ,         114.40,         ,        4000.00,         ,           5.00,         ,           4.00,         
2005-12-20 Tu      |,         126.00,         ,         126.00,         ,         126.00,         ,        1600.00,         ,           2.00,         ,           3.00,         
2005-12-19 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-12-16 Fr      |,         119.50,         ,         116.00,         ,         117.80,         ,        4000.00,         ,           5.00,         ,           4.00,         
2005-12-15 Th      |,         117.25,         ,         117.00,         ,         117.13,         ,        1600.00,         ,           2.00,         ,           3.00,         
2005-12-14 We      |,         125.50,         ,         125.50,         ,         125.50,         ,        1600.00,         ,           2.00,         ,           3.00,         
2005-12-13 Tu      |,         135.50,         ,         134.00,         ,         134.50,         ,        3200.00,         ,           3.00,         ,           4.00,         
2005-12-12 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-12-09 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-12-08 Th      |,         125.00,         ,         121.00,         ,         122.83,         ,        4800.00,         ,           6.00,         ,           6.00,         
2005-12-07 We      |,         117.00,         ,         116.00,         ,         116.35,         ,       10400.00,         ,          13.00,         ,           8.00,         
2005-12-06 Tu      |,         118.00,         ,         116.00,         ,         116.44,         ,        6400.00,         ,           8.00,         ,           7.00,         
2005-12-05 Mo      |,         130.00,         ,         126.00,         ,         128.00,         ,        1600.00,         ,           2.00,         ,           3.00,         
2005-12-02 Fr      |,         119.00,         ,         117.00,         ,         118.31,         ,        3200.00,         ,           4.00,         ,           5.00,         
2005-12-01 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-11-30 We      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-11-29 Tu      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-11-28 Mo      |,          92.00,         ,          90.00,         ,          91.33,         ,        4800.00,         ,           6.00,         ,           6.00,         
2005-11-25 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-11-24 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-11-23 We      |,          91.50,         ,          91.00,         ,          91.14,         ,        5600.00,         ,           4.00,         ,           6.00,         
2005-11-22 Tu      |,          93.25,         ,          92.00,         ,          92.84,         ,       13600.00,         ,          13.00,         ,          10.00,         
2005-11-21 Mo      |,          88.00,         ,          86.00,         ,          87.33,         ,        2400.00,         ,           3.00,         ,           5.00,         
2005-11-18 Fr      |,          88.50,         ,          88.25,         ,          88.45,         ,        4000.00,         ,           5.00,         ,           6.00,         
2005-11-17 Th      |,         100.00,         ,          98.75,         ,          99.21,         ,        4800.00,         ,           6.00,         ,           5.00,         
2005-11-16 We      |,          96.50,         ,          92.00,         ,          96.03,         ,       28800.00,         ,          20.00,         ,           8.00,         
2005-11-15 Tu      |,          72.00,         ,          70.00,         ,          71.00,         ,        9600.00,         ,          11.00,         ,           9.00,         
2005-11-14 Mo      |,          83.00,         ,          79.00,         ,          80.22,         ,        7200.00,         ,           6.00,         ,           6.00,         
2005-11-11 Fr      |,          86.00,         ,          83.00,         ,          84.50,         ,        3200.00,         ,           4.00,         ,           6.00,         
2005-11-10 Th      |,          93.25,         ,          92.00,         ,          92.85,         ,        8000.00,         ,          10.00,         ,           9.00,         
2005-11-09 We      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-11-08 Tu      |,          90.00,         ,          85.25,         ,          87.42,         ,        2400.00,         ,           3.00,         ,           4.00,         
2005-11-07 Mo      |,          91.00,         ,          80.00,         ,          83.27,         ,       10400.00,         ,          13.00,         ,           8.00,         
2005-11-04 Fr      |,          96.00,         ,          91.50,         ,          92.80,         ,        4000.00,         ,           5.00,         ,           7.00,         
2005-11-03 Th      |,         102.00,         ,          99.25,         ,         100.17,         ,        2400.00,         ,           3.00,         ,           5.00,         
2005-11-02 We      |,         102.00,         ,          96.00,         ,         100.98,         ,       10400.00,         ,          13.00,         ,          10.00,         
2005-11-01 Tu      |,          99.25,         ,          95.00,         ,          98.25,         ,        4000.00,         ,           5.00,         ,           6.00,         
2005-10-31 Mo      |,         113.00,         ,         111.25,         ,         111.77,         ,       11200.00,         ,          14.00,         ,          10.00,         
2005-10-28 Fr      |,         122.50,         ,         121.50,         ,         122.00,         ,        1600.00,         ,           2.00,         ,           4.00,         
2005-10-27 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-10-26 We      |,         139.00,         ,         138.00,         ,         138.63,         ,        3200.00,         ,           4.00,         ,           4.00,         
2005-10-25 Tu      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-10-24 Mo      |,         134.50,         ,         133.00,         ,         133.43,         ,        5600.00,         ,           7.00,         ,           6.00,         
2005-10-21 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-10-20 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-10-19 We      |,         120.25,         ,         120.00,         ,         120.04,         ,        5600.00,         ,           7.00,         ,           7.00,         
2005-10-18 Tu      |,         122.00,         ,         122.00,         ,         122.00,         ,        1600.00,         ,           2.00,         ,           2.00,         
2005-10-17 Mo      |,         128.00,         ,         127.75,         ,         127.96,         ,        4800.00,         ,           6.00,         ,           6.00,         
2005-10-14 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-10-13 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-10-12 We      |,         130.00,         ,         130.00,         ,         130.00,         ,        1600.00,         ,           2.00,         ,           2.00,         
2005-10-11 Tu      |,         129.00,         ,         129.00,         ,         129.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2005-10-10 Mo      |,         120.50,         ,         119.00,         ,         119.56,         ,        3200.00,         ,           4.00,         ,           5.00,         
2005-10-07 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-10-06 Th      |,         134.00,         ,         133.00,         ,         133.43,         ,        5600.00,         ,           7.00,         ,           5.00,         
2005-10-05 We      |,         138.50,         ,         138.00,         ,         138.27,         ,        8800.00,         ,          11.00,         ,           6.00,         
2005-10-04 Tu      |,         135.00,         ,         135.00,         ,         135.00,         ,        4800.00,         ,           6.00,         ,           7.00,         
2005-10-03 Mo      |,         142.00,         ,         140.00,         ,         140.67,         ,        2400.00,         ,           3.00,         ,           5.00,         
2005-09-30 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-09-29 Th      |,         121.00,         ,         117.75,         ,         119.25,         ,        2400.00,         ,           3.00,         ,           4.00,         
2005-09-28 We      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-09-27 Tu      |,         107.50,         ,         106.00,         ,         106.75,         ,        1600.00,         ,           2.00,         ,           3.00,         
2005-09-26 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-09-23 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-09-22 Th      |,         142.00,         ,         138.75,         ,         139.94,         ,        6400.00,         ,           8.00,         ,          10.00,         
2005-09-21 We      |,         150.00,         ,         145.00,         ,         147.00,         ,        4000.00,         ,           5.00,         ,           8.00,         
2005-09-20 Tu      |,         137.00,         ,         135.00,         ,         136.13,         ,        3200.00,         ,           4.00,         ,           5.00,         
2005-09-19 Mo      |,         130.00,         ,         130.00,         ,         130.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2005-09-16 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-09-15 Th      |,         120.00,         ,         120.00,         ,         120.00,         ,        1600.00,         ,           2.00,         ,           4.00,         
2005-09-14 We      |,         117.50,         ,         115.00,         ,         115.88,         ,        3200.00,         ,           4.00,         ,           5.00,         
2005-09-13 Tu      |,         120.00,         ,         116.00,         ,         118.17,         ,        2400.00,         ,           3.00,         ,           5.00,         
2005-09-12 Mo      |,         115.25,         ,         114.50,         ,         114.94,         ,        4800.00,         ,           6.00,         ,           9.00,         
2005-09-09 Fr      |,         115.00,         ,         115.00,         ,         115.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2005-09-08 Th      |,         100.00,         ,         100.00,         ,         100.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2005-09-07 We      |,         110.00,         ,         108.50,         ,         109.17,         ,        2400.00,         ,           3.00,         ,           5.00,         
2005-09-06 Tu      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-09-05 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-09-02 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-09-01 Th      |,         122.00,         ,         120.00,         ,         120.67,         ,        2400.00,         ,           3.00,         ,           3.00,         
2005-08-31 We      |,         141.00,         ,         141.00,         ,         141.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2005-08-30 Tu      |,         135.00,         ,         135.00,         ,         135.00,         ,        1600.00,         ,           2.00,         ,           2.00,         
2005-08-29 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-08-26 Fr      |,          97.00,         ,          97.00,         ,          97.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2005-08-25 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-08-24 We      |,          94.00,         ,          89.00,         ,          92.33,         ,        2400.00,         ,           3.00,         ,           6.00,         
2005-08-23 Tu      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-08-22 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-08-19 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-08-18 Th      |,          86.75,         ,          85.00,         ,          85.58,         ,        2400.00,         ,           3.00,         ,           4.00,         
2005-08-17 We      |,          94.75,         ,          93.50,         ,          94.15,         ,        4000.00,         ,           5.00,         ,           6.00,         
2005-08-16 Tu      |,         102.50,         ,         102.00,         ,         102.17,         ,        2400.00,         ,           2.00,         ,           3.00,         
2005-08-15 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-08-12 Fr      |,         109.00,         ,         108.00,         ,         108.50,         ,        1600.00,         ,           2.00,         ,           3.00,         
2005-08-11 Th      |,         107.00,         ,         104.00,         ,         105.29,         ,       13600.00,         ,          16.00,         ,           9.00,         
2005-08-10 We      |,         117.50,         ,         116.50,         ,         116.92,         ,        2400.00,         ,           3.00,         ,           5.00,         
2005-08-09 Tu      |,         115.00,         ,         110.00,         ,         113.13,         ,        6400.00,         ,           8.00,         ,           8.00,         
2005-08-08 Mo      |,         117.00,         ,         116.50,         ,         116.83,         ,        2400.00,         ,           3.00,         ,           4.00,         
2005-08-05 Fr      |,         100.50,         ,         100.50,         ,         100.50,         ,         800.00,         ,           1.00,         ,           2.00,         
2005-08-04 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-08-03 We      |,         130.00,         ,         119.50,         ,         123.10,         ,        4000.00,         ,           5.00,         ,           7.00,         
2005-08-02 Tu      |,         106.50,         ,          98.00,         ,         102.22,         ,        7200.00,         ,           8.00,         ,           8.00,         
2005-08-01 Mo      |,          93.00,         ,          92.00,         ,          92.45,         ,        4000.00,         ,           5.00,         ,           7.00,         
2005-07-29 Fr      |,          82.25,         ,          80.00,         ,          81.62,         ,        5600.00,         ,           7.00,         ,           8.00,         
2005-07-28 Th      |,          79.25,         ,          78.50,         ,          78.96,         ,        5600.00,         ,           6.00,         ,           8.00,         
2005-07-27 We      |,          81.25,         ,          79.75,         ,          80.71,         ,        5600.00,         ,           6.00,         ,           6.00,         
2005-07-26 Tu      |,         110.00,         ,         109.00,         ,         109.60,         ,        4000.00,         ,           5.00,         ,           6.00,         
2005-07-25 Mo      |,         120.00,         ,         115.00,         ,         116.03,         ,        8000.00,         ,          10.00,         ,          12.00,         
2005-07-22 Fr      |,         115.00,         ,         110.00,         ,         111.64,         ,        5600.00,         ,           7.00,         ,           9.00,         
2005-07-21 Th      |,         114.00,         ,         112.75,         ,         113.15,         ,        4000.00,         ,           5.00,         ,           5.00,         
2005-07-20 We      |,         119.00,         ,         119.00,         ,         119.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2005-07-19 Tu      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-07-18 Mo      |,         123.00,         ,         115.00,         ,         119.33,         ,        2400.00,         ,           3.00,         ,           4.00,         
2005-07-15 Fr      |,         100.00,         ,          95.00,         ,          98.33,         ,        2400.00,         ,           3.00,         ,           5.00,         
2005-07-14 Th      |,          90.00,         ,          89.00,         ,          89.50,         ,        1600.00,         ,           2.00,         ,           3.00,         
2005-07-13 We      |,          86.75,         ,          86.50,         ,          86.63,         ,        1600.00,         ,           2.00,         ,           3.00,         
2005-07-12 Tu      |,          82.25,         ,          82.00,         ,          82.08,         ,        4800.00,         ,           6.00,         ,           8.00,         
2005-07-11 Mo      |,          82.75,         ,          80.00,         ,          81.32,         ,        5600.00,         ,           7.00,         ,           8.00,         
2005-07-08 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-07-07 Th      |,          70.75,         ,          70.75,         ,          70.75,         ,        3200.00,         ,           4.00,         ,           4.00,         
2005-07-06 We      |,          75.00,         ,          74.00,         ,          74.50,         ,        4800.00,         ,           6.00,         ,           8.00,         
2005-07-05 Tu      |,          76.00,         ,          74.75,         ,          75.38,         ,        1600.00,         ,           2.00,         ,           4.00,         
2005-07-04 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-07-01 Fr      |,          75.00,         ,          75.00,         ,          75.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2005-06-30 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-06-29 We      |,          85.50,         ,          85.00,         ,          85.20,         ,        4000.00,         ,           5.00,         ,           6.00,         
2005-06-28 Tu      |,          84.00,         ,          83.25,         ,          83.68,         ,        5600.00,         ,           7.00,         ,           9.00,         
2005-06-27 Mo      |,          88.50,         ,          88.00,         ,          88.25,         ,        1600.00,         ,           2.00,         ,           4.00,         
2005-06-24 Fr      |,          98.00,         ,          98.00,         ,          98.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2005-06-23 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-06-22 We      |,          71.50,         ,          70.50,         ,          71.04,         ,        4800.00,         ,           6.00,         ,           8.00,         
2005-06-21 Tu      |,          75.00,         ,          73.75,         ,          74.44,         ,        9600.00,         ,          12.00,         ,           9.00,         
2005-06-20 Mo      |,          81.75,         ,          79.50,         ,          80.19,         ,        3200.00,         ,           4.00,         ,           5.00,         
2005-06-17 Fr      |,          75.25,         ,          74.00,         ,          74.43,         ,        8000.00,         ,          10.00,         ,           7.00,         
2005-06-16 Th      |,          68.00,         ,          66.25,         ,          67.01,         ,       20000.00,         ,          20.00,         ,          12.00,         
2005-06-15 We      |,          68.00,         ,          66.75,         ,          67.35,         ,        8000.00,         ,          10.00,         ,          10.00,         
2005-06-14 Tu      |,          76.25,         ,          75.75,         ,          75.95,         ,        4000.00,         ,           5.00,         ,           4.00,         
2005-06-13 Mo      |,          94.00,         ,          90.00,         ,          93.28,         ,        6400.00,         ,           8.00,         ,           8.00,         
2005-06-10 Fr      |,          94.00,         ,          92.25,         ,          93.08,         ,        2400.00,         ,           3.00,         ,           4.00,         
2005-06-09 Th      |,          87.00,         ,          86.75,         ,          86.92,         ,        2400.00,         ,           3.00,         ,           5.00,         
2005-06-08 We      |,          92.50,         ,          90.00,         ,          91.13,         ,        4800.00,         ,           6.00,         ,           7.00,         
2005-06-07 Tu      |,          87.00,         ,          84.00,         ,          84.77,         ,        8800.00,         ,          11.00,         ,          11.00,         
2005-06-06 Mo      |,          83.50,         ,          81.50,         ,          82.47,         ,       15200.00,         ,          17.00,         ,          12.00,         
2005-06-03 Fr      |,          68.50,         ,          67.50,         ,          67.80,         ,        4000.00,         ,           4.00,         ,           5.00,         
2005-06-02 Th      |,          59.00,         ,          57.00,         ,          58.50,         ,       25600.00,         ,          18.00,         ,          13.00,         
2005-06-01 We      |,          60.25,         ,          59.50,         ,          59.82,         ,       21600.00,         ,          22.00,         ,          11.00,         
2005-05-31 Tu      |,          60.50,         ,          60.50,         ,          60.50,         ,        5600.00,         ,           4.00,         ,           5.00,         
2005-05-30 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-05-27 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-05-26 Th      |,          59.00,         ,          58.25,         ,          58.56,         ,       10400.00,         ,          10.00,         ,           5.00,         
2005-05-25 We      |,          65.50,         ,          62.50,         ,          63.31,         ,        6400.00,         ,           8.00,         ,           8.00,         
2005-05-24 Tu      |,          65.25,         ,          64.75,         ,          65.00,         ,        1600.00,         ,           2.00,         ,           4.00,         
2005-05-23 Mo      |,          63.75,         ,          63.50,         ,          63.67,         ,        2400.00,         ,           2.00,         ,           4.00,         
2005-05-20 Fr      |,          62.25,         ,          61.75,         ,          62.00,         ,        2400.00,         ,           3.00,         ,           5.00,         
2005-05-19 Th      |,          63.00,         ,          62.00,         ,          62.23,         ,       12800.00,         ,          13.00,         ,          11.00,         
2005-05-18 We      |,          65.50,         ,          65.00,         ,          65.38,         ,        3200.00,         ,           4.00,         ,           6.00,         
2005-05-17 Tu      |,          68.00,         ,          66.00,         ,          67.16,         ,        6400.00,         ,           5.00,         ,           6.00,         
2005-05-16 Mo      |,          65.25,         ,          65.00,         ,          65.13,         ,        1600.00,         ,           2.00,         ,           4.00,         
2005-05-13 Fr      |,          66.00,         ,          66.00,         ,          66.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2005-05-12 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-05-11 We      |,          67.25,         ,          67.00,         ,          67.16,         ,        6400.00,         ,           8.00,         ,           7.00,         
2005-05-10 Tu      |,          66.75,         ,          66.00,         ,          66.30,         ,        8800.00,         ,          11.00,         ,           8.00,         
2005-05-09 Mo      |,          67.00,         ,          66.50,         ,          66.83,         ,        2400.00,         ,           3.00,         ,           4.00,         
2005-05-06 Fr      |,          67.00,         ,          66.50,         ,          66.60,         ,        8000.00,         ,          10.00,         ,           8.00,         
2005-05-05 Th      |,          61.75,         ,          61.50,         ,          61.69,         ,        6400.00,         ,           6.00,         ,           8.00,         
2005-05-04 We      |,          64.75,         ,          62.75,         ,          63.49,         ,       14400.00,         ,          15.00,         ,          10.00,         
2005-05-03 Tu      |,          66.40,         ,          65.00,         ,          65.70,         ,        9600.00,         ,          12.00,         ,           8.00,         
2005-05-02 Mo      |,          68.00,         ,          67.00,         ,          67.57,         ,        5600.00,         ,           7.00,         ,           5.00,         
2005-04-29 Fr      |,          67.75,         ,          67.00,         ,          67.31,         ,        6400.00,         ,           8.00,         ,           7.00,         
2005-04-28 Th      |,          64.75,         ,          64.25,         ,          64.49,         ,       11200.00,         ,          14.00,         ,           9.00,         
2005-04-27 We      |,          69.25,         ,          69.00,         ,          69.15,         ,        4000.00,         ,           5.00,         ,           5.00,         
2005-04-26 Tu      |,          66.50,         ,          66.00,         ,          66.25,         ,        4800.00,         ,           6.00,         ,           6.00,         
2005-04-25 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-04-22 Fr      |,          70.00,         ,          70.00,         ,          70.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2005-04-21 Th      |,          67.00,         ,          67.00,         ,          67.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2005-04-20 We      |,          85.00,         ,          76.25,         ,          79.46,         ,       19200.00,         ,          20.00,         ,          13.00,         
2005-04-19 Tu      |,          85.75,         ,          79.00,         ,          83.83,         ,        4800.00,         ,           5.00,         ,           8.00,         
2005-04-18 Mo      |,          74.50,         ,          73.75,         ,          73.96,         ,        5600.00,         ,           7.00,         ,           8.00,         
2005-04-15 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-04-14 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-04-13 We      |,          65.50,         ,          65.00,         ,          65.31,         ,        3200.00,         ,           4.00,         ,           6.00,         
2005-04-12 Tu      |,          69.50,         ,          69.50,         ,          69.50,         ,         800.00,         ,           1.00,         ,           2.00,         
2005-04-11 Mo      |,          67.00,         ,          66.10,         ,          66.65,         ,        8000.00,         ,           9.00,         ,           9.00,         
2005-04-08 Fr      |,          72.00,         ,          72.00,         ,          72.00,         ,        1600.00,         ,           2.00,         ,           3.00,         
2005-04-07 Th      |,          67.75,         ,          67.00,         ,          67.50,         ,        3200.00,         ,           4.00,         ,           6.00,         
2005-04-06 We      |,          68.25,         ,          67.25,         ,          67.69,         ,        6400.00,         ,           8.00,         ,           9.00,         
2005-04-05 Tu      |,          72.50,         ,          68.00,         ,          69.88,         ,       13600.00,         ,          14.00,         ,          14.00,         
2005-04-04 Mo      |,          77.75,         ,          77.75,         ,          77.75,         ,        2400.00,         ,           2.00,         ,           4.00,         
2005-04-01 Fr      |,          72.75,         ,          72.75,         ,          72.75,         ,        1600.00,         ,           2.00,         ,           4.00,         
2005-03-31 Th      |,          68.00,         ,          68.00,         ,          68.00,         ,        1600.00,         ,           2.00,         ,           4.00,         
2005-03-30 We      |,          69.00,         ,          68.50,         ,          68.70,         ,        4000.00,         ,           5.00,         ,           7.00,         
2005-03-29 Tu      |,          74.50,         ,          73.50,         ,          74.00,         ,        3200.00,         ,           4.00,         ,           7.00,         
2005-03-28 Mo      |,          69.50,         ,          69.25,         ,          69.38,         ,        1600.00,         ,           2.00,         ,           3.00,         
2005-03-25 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-03-24 Th      |,          67.50,         ,          67.25,         ,          67.33,         ,        2400.00,         ,           3.00,         ,           5.00,         
2005-03-23 We      |,          70.50,         ,          69.00,         ,          69.58,         ,        8000.00,         ,          10.00,         ,          11.00,         
2005-03-22 Tu      |,          71.00,         ,          66.50,         ,          68.09,         ,       13600.00,         ,          15.00,         ,          11.00,         
2005-03-21 Mo      |,          69.25,         ,          68.00,         ,          69.04,         ,        4800.00,         ,           6.00,         ,           5.00,         
2005-03-18 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-03-17 Th      |,          68.00,         ,          67.00,         ,          67.63,         ,        3200.00,         ,           4.00,         ,           6.00,         
2005-03-16 We      |,          65.00,         ,          64.75,         ,          64.83,         ,        8000.00,         ,          10.00,         ,          12.00,         
2005-03-15 Tu      |,          67.50,         ,          66.00,         ,          66.69,         ,       12800.00,         ,           8.00,         ,           8.00,         
2005-03-14 Mo      |,          67.00,         ,          65.00,         ,          65.89,         ,        5600.00,         ,           7.00,         ,           9.00,         
2005-03-11 Fr      |,          66.50,         ,          65.75,         ,          66.15,         ,        4000.00,         ,           5.00,         ,           7.00,         
2005-03-10 Th      |,          66.50,         ,          65.50,         ,          65.83,         ,        4800.00,         ,           6.00,         ,           7.00,         
2005-03-09 We      |,          73.00,         ,          70.00,         ,          71.45,         ,        8800.00,         ,           8.00,         ,           7.00,         
2005-03-08 Tu      |,          71.50,         ,          69.75,         ,          70.61,         ,        5600.00,         ,           7.00,         ,          10.00,         
2005-03-07 Mo      |,          66.50,         ,          66.00,         ,          66.10,         ,        4000.00,         ,           5.00,         ,           5.00,         
2005-03-04 Fr      |,          64.00,         ,          63.50,         ,          63.73,         ,        9600.00,         ,          12.00,         ,           9.00,         
2005-03-03 Th      |,          66.00,         ,          65.00,         ,          65.48,         ,        9600.00,         ,          12.00,         ,           7.00,         
2005-03-02 We      |,          65.50,         ,          65.50,         ,          65.50,         ,         800.00,         ,           1.00,         ,           2.00,         
2005-03-01 Tu      |,          65.00,         ,          64.00,         ,          64.54,         ,        4800.00,         ,           5.00,         ,           6.00,         
2005-02-28 Mo      |,          67.50,         ,          67.50,         ,          67.50,         ,        4000.00,         ,           5.00,         ,           8.00,         
2005-02-25 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-02-24 Th      |,          70.00,         ,          66.00,         ,          67.80,         ,       15200.00,         ,          18.00,         ,          13.00,         
2005-02-23 We      |,          65.00,         ,          62.25,         ,          64.39,         ,        7200.00,         ,           9.00,         ,          10.00,         
2005-02-22 Tu      |,          61.75,         ,          61.50,         ,          61.63,         ,        1600.00,         ,           2.00,         ,           4.00,         
2005-02-21 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-02-18 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-02-17 Th      |,          63.50,         ,          63.50,         ,          63.50,         ,         800.00,         ,           1.00,         ,           2.00,         
2005-02-16 We      |,          62.50,         ,          62.25,         ,          62.38,         ,        1600.00,         ,           2.00,         ,           3.00,         
2005-02-15 Tu      |,          57.50,         ,          55.50,         ,          56.42,         ,       10400.00,         ,          13.00,         ,          13.00,         
2005-02-14 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-02-11 Fr      |,          58.25,         ,          57.80,         ,          58.01,         ,        3200.00,         ,           4.00,         ,           5.00,         
2005-02-10 Th      |,          64.00,         ,          61.00,         ,          62.79,         ,        5600.00,         ,           6.00,         ,           8.00,         
2005-02-09 We      |,          65.00,         ,          63.50,         ,          64.03,         ,        6400.00,         ,           8.00,         ,          10.00,         
2005-02-08 Tu      |,          56.25,         ,          56.25,         ,          56.25,         ,        2400.00,         ,           3.00,         ,           4.00,         
2005-02-07 Mo      |,          56.25,         ,          56.00,         ,          56.17,         ,        2400.00,         ,           3.00,         ,           4.00,         
2005-02-04 Fr      |,          63.50,         ,          62.00,         ,          62.57,         ,        7200.00,         ,           9.00,         ,           8.00,         
2005-02-03 Th      |,          64.75,         ,          63.75,         ,          64.05,         ,       12000.00,         ,          15.00,         ,          13.00,         
2005-02-02 We      |,          68.50,         ,          67.00,         ,          67.59,         ,       11200.00,         ,          13.00,         ,          11.00,         
2005-02-01 Tu      |,          67.50,         ,          65.25,         ,          66.33,         ,       12000.00,         ,          14.00,         ,          10.00,         
2005-01-31 Mo      |,          67.00,         ,          65.75,         ,          66.19,         ,       16800.00,         ,          20.00,         ,          15.00,         
2005-01-28 Fr      |,          79.00,         ,          69.50,         ,          73.62,         ,       12000.00,         ,          14.00,         ,          14.00,         
2005-01-27 Th      |,         110.00,         ,          94.00,         ,         100.98,         ,       16800.00,         ,          19.00,         ,          13.00,         
2005-01-26 We      |,         145.00,         ,         120.00,         ,         134.33,         ,        7200.00,         ,           8.00,         ,           8.00,         
2005-01-25 Tu      |,          95.00,         ,          88.00,         ,          93.17,         ,       16800.00,         ,          19.00,         ,          13.00,         
2005-01-24 Mo      |,         125.00,         ,          99.00,         ,         108.35,         ,        8000.00,         ,          10.00,         ,          10.00,         
2005-01-21 Fr      |,         115.00,         ,         100.00,         ,         105.70,         ,        8000.00,         ,           8.00,         ,           6.00,         
2005-01-20 Th      |,         180.00,         ,         140.00,         ,         156.90,         ,       16800.00,         ,          21.00,         ,          11.00,         
2005-01-19 We      |,          90.50,         ,          78.00,         ,          84.57,         ,       11200.00,         ,          14.00,         ,          13.00,         
2005-01-18 Tu      |,         130.00,         ,         110.00,         ,         116.40,         ,        4000.00,         ,           5.00,         ,           8.00,         
2005-01-17 Mo      |,          97.50,         ,          97.00,         ,          97.17,         ,        2400.00,         ,           3.00,         ,           5.00,         
2005-01-14 Fr      |,          92.00,         ,          85.00,         ,          88.71,         ,        5600.00,         ,           7.00,         ,           8.00,         
2005-01-13 Th      |,          58.50,         ,          58.25,         ,          58.46,         ,        4800.00,         ,           5.00,         ,           6.00,         
2005-01-12 We      |,          55.75,         ,          55.25,         ,          55.47,         ,       12800.00,         ,          15.00,         ,          11.00,         
2005-01-11 Tu      |,          57.75,         ,          57.50,         ,          57.63,         ,        1600.00,         ,           2.00,         ,           4.00,         
2005-01-10 Mo      |,          58.75,         ,          58.00,         ,          58.58,         ,        9600.00,         ,          11.00,         ,          10.00,         
2005-01-07 Fr      |,          55.50,         ,          55.50,         ,          55.50,         ,        3200.00,         ,           4.00,         ,           6.00,         
2005-01-06 Th      |,          57.50,         ,          57.00,         ,          57.25,         ,        2400.00,         ,           3.00,         ,           5.00,         
2005-01-05 We      |,          59.00,         ,          59.00,         ,          59.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2005-01-04 Tu      |,          55.25,         ,          55.00,         ,          55.08,         ,        2400.00,         ,           3.00,         ,           3.00,         
2005-01-03 Mo      |,          56.85,         ,          56.25,         ,          56.70,         ,        6400.00,         ,           7.00,         ,           7.00,         
2004-12-31 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2004-12-30 Th      |,          57.50,         ,          56.75,         ,          57.05,         ,        8800.00,         ,          11.00,         ,          10.00,         
2004-12-29 We      |,          63.00,         ,          61.75,         ,          62.02,         ,       12800.00,         ,          10.00,         ,           8.00,         
2004-12-28 Tu      |,          64.75,         ,          64.75,         ,          64.75,         ,         800.00,         ,           1.00,         ,           2.00,         
2004-12-27 Mo      |,          72.00,         ,          72.00,         ,          72.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2004-12-24 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2004-12-23 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2004-12-22 We      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2004-12-21 Tu      |,          67.00,         ,          66.75,         ,          66.80,         ,        4000.00,         ,           5.00,         ,           4.00,         
2004-12-20 Mo      |,          78.25,         ,          75.00,         ,          77.47,         ,        8800.00,         ,          10.00,         ,           9.00,         
2004-12-17 Fr      |,          77.25,         ,          77.00,         ,          77.04,         ,        4800.00,         ,           6.00,         ,           9.00,         
2004-12-16 Th      |,          63.00,         ,          61.75,         ,          62.30,         ,        4000.00,         ,           5.00,         ,           5.00,         
2004-12-15 We      |,          68.00,         ,          66.50,         ,          67.19,         ,        7200.00,         ,           9.00,         ,           9.00,         
2004-12-14 Tu      |,          82.00,         ,          75.75,         ,          78.30,         ,        8000.00,         ,          10.00,         ,          10.00,         
2004-12-13 Mo      |,          72.00,         ,          69.00,         ,          70.00,         ,        3200.00,         ,           4.00,         ,           5.00,         
2004-12-10 Fr      |,          68.25,         ,          67.25,         ,          67.63,         ,        3200.00,         ,           4.00,         ,           5.00,         
2004-12-09 Th      |,          63.00,         ,          62.50,         ,          62.83,         ,        2400.00,         ,           3.00,         ,           5.00,         
2004-12-08 We      |,          62.50,         ,          61.75,         ,          62.17,         ,        4800.00,         ,           6.00,         ,           7.00,         
2004-12-07 Tu      |,          63.25,         ,          61.00,         ,          62.57,         ,        5600.00,         ,           5.00,         ,           8.00,         
2004-12-06 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2004-12-03 Fr      |,          59.00,         ,          58.00,         ,          58.88,         ,        6400.00,         ,           8.00,         ,           7.00,         
2004-12-02 Th      |,          62.00,         ,          60.00,         ,          61.06,         ,        3200.00,         ,           4.00,         ,           5.00,         
2004-12-01 We      |,          65.00,         ,          64.00,         ,          64.50,         ,        1600.00,         ,           2.00,         ,           4.00,         
2004-11-30 Tu      |,          62.25,         ,          61.50,         ,          61.75,         ,        4000.00,         ,           5.00,         ,           7.00,         
2004-11-29 Mo      |,          60.75,         ,          57.50,         ,          58.45,         ,       22400.00,         ,          18.00,         ,          12.00,         
2004-11-26 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2004-11-25 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2004-11-24 We      |,          49.75,         ,          49.75,         ,          49.75,         ,         800.00,         ,           1.00,         ,           2.00,         
2004-11-23 Tu      |,          53.50,         ,          51.75,         ,          52.06,         ,       21600.00,         ,          26.00,         ,          12.00,         
2004-11-22 Mo      |,          54.00,         ,          53.50,         ,          53.94,         ,       14400.00,         ,          17.00,         ,           6.00,         
2004-11-19 Fr      |,          53.50,         ,          51.00,         ,          52.38,         ,       14400.00,         ,          15.00,         ,          13.00,         
2004-11-18 Th      |,          57.50,         ,          56.00,         ,          56.79,         ,       16000.00,         ,          20.00,         ,          11.00,         
2004-11-17 We      |,          58.75,         ,          57.75,         ,          58.25,         ,        8000.00,         ,           9.00,         ,          10.00,         
2004-11-16 Tu      |,          62.50,         ,          61.00,         ,          61.50,         ,        7200.00,         ,           9.00,         ,           8.00,         
2004-11-15 Mo      |,          59.00,         ,          55.75,         ,          57.71,         ,        5600.00,         ,           7.00,         ,          10.00,         
2004-11-12 Fr      |,          57.25,         ,          57.00,         ,          57.06,         ,        3200.00,         ,           4.00,         ,           4.00,         
2004-11-11 Th      |,          58.00,         ,          55.75,         ,          56.90,         ,        8000.00,         ,          10.00,         ,           8.00,         
2004-11-10 We      |,          57.00,         ,          56.25,         ,          56.50,         ,        2400.00,         ,           2.00,         ,           4.00,         
2004-11-09 Tu      |,          60.50,         ,          56.25,         ,          57.89,         ,        7200.00,         ,           9.00,         ,          10.00,         
2004-11-08 Mo      |,          64.25,         ,          62.00,         ,          62.97,         ,       13600.00,         ,          17.00,         ,          10.00,         
2004-11-05 Fr      |,          64.00,         ,          62.00,         ,          62.51,         ,       26400.00,         ,          28.00,         ,          14.00,         
2004-11-04 Th      |,          67.00,         ,          67.00,         ,          67.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2004-11-03 We      |,          64.50,         ,          62.50,         ,          63.83,         ,       12000.00,         ,          14.00,         ,          11.00,         
2004-11-02 Tu      |,          62.50,         ,          61.00,         ,          61.63,         ,       15200.00,         ,          16.00,         ,          11.00,         
2004-11-01 Mo      |,          65.50,         ,          64.00,         ,          64.79,         ,        9600.00,         ,          12.00,         ,           7.00,         
2004-10-29 Fr      |,          64.00,         ,          59.75,         ,          61.39,         ,        8800.00,         ,          11.00,         ,          13.00,         
2004-10-28 Th      |,          66.00,         ,          62.00,         ,          63.27,         ,       12800.00,         ,          14.00,         ,          11.00,         
2004-10-27 We      |,          73.00,         ,          71.25,         ,          71.81,         ,        6400.00,         ,           5.00,         ,           6.00,         
2004-10-26 Tu      |,          70.00,         ,          69.00,         ,          69.54,         ,        5600.00,         ,           6.00,         ,           7.00,         
2004-10-25 Mo      |,          71.50,         ,          70.00,         ,          70.80,         ,        4000.00,         ,           5.00,         ,           6.00,         
2004-10-22 Fr      |,          64.50,         ,          64.50,         ,          64.50,         ,         800.00,         ,           1.00,         ,           2.00,         
2004-10-21 Th      |,          65.00,         ,          63.00,         ,          63.81,         ,        9600.00,         ,          12.00,         ,           8.00,         
2004-10-20 We      |,          64.00,         ,          59.00,         ,          62.83,         ,       10400.00,         ,          13.00,         ,          12.00,         
2004-10-19 Tu      |,          57.75,         ,          54.75,         ,          56.15,         ,       21600.00,         ,          24.00,         ,          14.00,         
2004-10-18 Mo      |,          55.25,         ,          54.00,         ,          54.47,         ,        7200.00,         ,           8.00,         ,           7.00,         
2004-10-15 Fr      |,          52.75,         ,          52.00,         ,          52.35,         ,        4000.00,         ,           5.00,         ,           5.00,         
2004-10-14 Th      |,          52.50,         ,          52.25,         ,          52.45,         ,        4000.00,         ,           5.00,         ,           5.00,         
2004-10-13 We      |,          50.75,         ,          50.50,         ,          50.56,         ,        3200.00,         ,           4.00,         ,           5.00,         
2004-10-12 Tu      |,          50.00,         ,          49.50,         ,          49.75,         ,        2400.00,         ,           3.00,         ,           4.00,         
2004-10-11 Mo      |,          52.75,         ,          51.75,         ,          52.19,         ,        6400.00,         ,           8.00,         ,           7.00,         
2004-10-08 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2004-10-07 Th      |,          57.00,         ,          54.50,         ,          55.79,         ,        5600.00,         ,           7.00,         ,           7.00,         
2004-10-06 We      |,          52.75,         ,          52.00,         ,          52.34,         ,        6400.00,         ,           8.00,         ,           9.00,         
2004-10-05 Tu      |,          55.50,         ,          53.50,         ,          53.95,         ,       11200.00,         ,          14.00,         ,           7.00,         
2004-10-04 Mo      |,          50.00,         ,          49.00,         ,          49.31,         ,        9600.00,         ,          12.00,         ,           8.00,         
2004-10-01 Fr      |,          51.00,         ,          49.00,         ,          49.72,         ,        7200.00,         ,           9.00,         ,           9.00,         
2004-09-30 Th      |,          58.00,         ,          55.25,         ,          57.14,         ,        5600.00,         ,           7.00,         ,           6.00,         
2004-09-29 We      |,          56.50,         ,          52.75,         ,          54.47,         ,        7200.00,         ,           9.00,         ,           8.00,         
2004-09-28 Tu      |,          52.50,         ,          52.50,         ,          52.50,         ,         800.00,         ,           1.00,         ,           2.00,         
2004-09-27 Mo      |,          49.25,         ,          49.00,         ,          49.05,         ,        4000.00,         ,           5.00,         ,           6.00,         
2004-09-24 Fr      |,          52.50,         ,          52.00,         ,          52.25,         ,        2400.00,         ,           3.00,         ,           5.00,         
2004-09-23 Th      |,          57.00,         ,          56.00,         ,          56.19,         ,        7200.00,         ,           7.00,         ,           7.00,         
2004-09-22 We      |,          56.25,         ,          55.25,         ,          55.68,         ,        5600.00,         ,           7.00,         ,           7.00,         
2004-09-21 Tu      |,          55.00,         ,          53.00,         ,          54.38,         ,        3200.00,         ,           3.00,         ,           5.00,         
2004-09-20 Mo      |,          50.25,         ,          49.75,         ,          49.92,         ,        4800.00,         ,           4.00,         ,           6.00,         
2004-09-17 Fr      |,          49.75,         ,          49.75,         ,          49.75,         ,        4800.00,         ,           3.00,         ,           4.00,         
2004-09-16 Th      |,          48.25,         ,          47.75,         ,          48.10,         ,       16800.00,         ,          14.00,         ,          11.00,         
2004-09-15 We      |,          50.00,         ,          49.75,         ,          49.85,         ,        4000.00,         ,           5.00,         ,           6.00,         
2004-09-14 Tu      |,          49.00,         ,          48.75,         ,          48.86,         ,        5600.00,         ,           5.00,         ,           8.00,         
2004-09-13 Mo      |,          51.75,         ,          49.00,         ,          50.81,         ,       12800.00,         ,          15.00,         ,          11.00,         
2004-09-10 Fr      |,          47.00,         ,          46.50,         ,          46.83,         ,        2400.00,         ,           3.00,         ,           5.00,         
2004-09-09 Th      |,          49.25,         ,          48.50,         ,          49.00,         ,       17600.00,         ,          16.00,         ,          10.00,         
2004-09-08 We      |,          49.75,         ,          49.25,         ,          49.47,         ,        6400.00,         ,           7.00,         ,           7.00,         
2004-09-07 Tu      |,          49.50,         ,          47.75,         ,          48.54,         ,        4800.00,         ,           5.00,         ,           4.00,         
2004-09-06 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2004-09-03 Fr      |,          44.50,         ,          44.00,         ,          44.17,         ,        7200.00,         ,           6.00,         ,           7.00,         
2004-09-02 Th      |,          49.50,         ,          48.50,         ,          49.07,         ,       24800.00,         ,          27.00,         ,          10.00,         
2004-09-01 We      |,          49.25,         ,          49.00,         ,          49.05,         ,        9600.00,         ,          10.00,         ,           9.00,         
2004-08-31 Tu      |,          51.25,         ,          50.25,         ,          50.73,         ,        8800.00,         ,          10.00,         ,          10.00,         
2004-08-30 Mo      |,          55.00,         ,          53.75,         ,          54.35,         ,       16800.00,         ,          20.00,         ,          11.00,         
2004-08-27 Fr      |,          53.75,         ,          53.00,         ,          53.32,         ,       17600.00,         ,          10.00,         ,          11.00,         
2004-08-26 Th      |,          53.00,         ,          52.75,         ,          52.86,         ,        5600.00,         ,           6.00,         ,           9.00,         
2004-08-25 We      |,          50.50,         ,          50.00,         ,          50.42,         ,        4800.00,         ,           3.00,         ,           4.00,         
2004-08-24 Tu      |,          50.25,         ,          49.75,         ,          50.10,         ,        8000.00,         ,           8.00,         ,           8.00,         
2004-08-23 Mo      |,          51.00,         ,          50.00,         ,          50.50,         ,       12800.00,         ,          15.00,         ,           8.00,         
2004-08-20 Fr      |,          53.50,         ,          53.25,         ,          53.46,         ,        5600.00,         ,           7.00,         ,           6.00,         
2004-08-19 Th      |,          53.25,         ,          53.00,         ,          53.03,         ,        6400.00,         ,           5.00,         ,           6.00,         
2004-08-18 We      |,          52.25,         ,          51.50,         ,          52.11,         ,        8800.00,         ,          10.00,         ,           8.00,         
2004-08-17 Tu      |,          53.75,         ,          53.75,         ,          53.75,         ,        7200.00,         ,           8.00,         ,           5.00,         
2004-08-16 Mo      |,          53.25,         ,          53.00,         ,          53.19,         ,        3200.00,         ,           4.00,         ,           3.00,         
2004-08-13 Fr      |,          55.00,         ,          54.50,         ,          54.85,         ,        4000.00,         ,           5.00,         ,           6.00,         
2004-08-12 Th      |,          54.00,         ,          53.00,         ,          53.56,         ,       10400.00,         ,          11.00,         ,           9.00,         
2004-08-11 We      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2004-08-10 Tu      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2004-08-09 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2004-08-06 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2004-08-05 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2004-08-04 We      |,          53.50,         ,          52.00,         ,          52.88,         ,       10400.00,         ,           7.00,         ,           9.00,         
2004-08-03 Tu      |,          57.50,         ,          56.75,         ,          57.13,         ,        4800.00,         ,           5.00,         ,           8.00,         
2004-08-02 Mo      |,          61.50,         ,          60.75,         ,          60.97,         ,       15200.00,         ,          16.00,         ,           8.00,         
2004-07-30 Fr      |,          61.50,         ,          60.00,         ,          60.50,         ,        2400.00,         ,           3.00,         ,           4.00,         
2004-07-29 Th      |,          59.25,         ,          58.25,         ,          58.77,         ,       12000.00,         ,          12.00,         ,           8.00,         
2004-07-28 We      |,          59.50,         ,          58.75,         ,          59.07,         ,       13600.00,         ,          11.00,         ,          12.00,         
2004-07-27 Tu      |,          55.45,         ,          55.00,         ,          55.35,         ,        9600.00,         ,           9.00,         ,           9.00,         
2004-07-26 Mo      |,          54.50,         ,          53.75,         ,          54.22,         ,       12000.00,         ,          12.00,         ,           6.00,         
2004-07-23 Fr      |,          57.50,         ,          56.00,         ,          56.50,         ,        2400.00,         ,           3.00,         ,           4.00,         
2004-07-22 Th      |,          60.00,         ,          60.00,         ,          60.00,         ,        4800.00,         ,           6.00,         ,           5.00,         
2004-07-21 We      |,          68.00,         ,          67.00,         ,          67.60,         ,        4000.00,         ,           5.00,         ,           6.00,         
2004-07-20 Tu      |,          61.25,         ,          60.75,         ,          61.04,         ,        5600.00,         ,           7.00,         ,           6.00,         
2004-07-19 Mo      |,          58.50,         ,          57.25,         ,          58.11,         ,        8800.00,         ,          11.00,         ,          11.00,         
2004-07-16 Fr      |,          56.00,         ,          56.00,         ,          56.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2004-07-15 Th      |,          58.00,         ,          56.50,         ,          56.80,         ,        8000.00,         ,          10.00,         ,           7.00,         
2004-07-14 We      |,          56.00,         ,          55.50,         ,          55.75,         ,        1600.00,         ,           2.00,         ,           3.00,         
2004-07-13 Tu      |,          55.35,         ,          55.00,         ,          55.15,         ,        5600.00,         ,           7.00,         ,           5.00,         
2004-07-12 Mo      |,          56.50,         ,          55.50,         ,          55.98,         ,        8800.00,         ,          11.00,         ,          10.00,         
2004-07-09 Fr      |,          59.25,         ,          59.00,         ,          59.17,         ,        4800.00,         ,           6.00,         ,           8.00,         
2004-07-08 Th      |,          58.50,         ,          58.00,         ,          58.30,         ,        4000.00,         ,           5.00,         ,           8.00,         
2004-07-07 We      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2004-07-06 Tu      |,          61.00,         ,          60.75,         ,          60.88,         ,        1600.00,         ,           2.00,         ,           3.00,         
2004-07-05 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2004-07-02 Fr      |,          62.25,         ,          61.95,         ,          62.01,         ,        6400.00,         ,           4.00,         ,           6.00,         
2004-07-01 Th      |,          57.50,         ,          56.75,         ,          57.21,         ,        4800.00,         ,           6.00,         ,           8.00,         
2004-06-30 We      |,          58.00,         ,          57.00,         ,          57.46,         ,        4800.00,         ,           6.00,         ,           6.00,         
2004-06-29 Tu      |,          59.00,         ,          58.75,         ,          58.80,         ,        4000.00,         ,           5.00,         ,           4.00,         
2004-06-28 Mo      |,          57.25,         ,          56.75,         ,          56.92,         ,        2400.00,         ,           3.00,         ,           4.00,         
2004-06-25 Fr      |,          59.00,         ,          59.00,         ,          59.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2004-06-24 Th      |,          57.00,         ,          56.50,         ,          56.69,         ,        3200.00,         ,           4.00,         ,           4.00,         
2004-06-23 We      |,          60.00,         ,          59.50,         ,          59.83,         ,       10400.00,         ,          13.00,         ,           8.00,         
2004-06-22 Tu      |,          61.25,         ,          61.00,         ,          61.17,         ,        4800.00,         ,           6.00,         ,           5.00,         
2004-06-21 Mo      |,          62.50,         ,          62.25,         ,          62.28,         ,        6400.00,         ,           8.00,         ,           6.00,         
2004-06-18 Fr      |,          68.00,         ,          68.00,         ,          68.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2004-06-17 Th      |,          61.00,         ,          61.00,         ,          61.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2004-06-16 We      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2004-06-15 Tu      |,          67.25,         ,          67.00,         ,          67.08,         ,        2400.00,         ,           3.00,         ,           4.00,         
2004-06-14 Mo      |,          67.50,         ,          63.00,         ,          64.43,         ,        8000.00,         ,          10.00,         ,          10.00,         
2004-06-11 Fr      |,          57.50,         ,          57.25,         ,          57.44,         ,        3200.00,         ,           4.00,         ,           4.00,         
2004-06-10 Th      |,          57.00,         ,          56.00,         ,          56.66,         ,       12800.00,         ,          12.00,         ,          12.00,         
2004-06-09 We      |,          62.25,         ,          60.50,         ,          61.12,         ,        8000.00,         ,          10.00,         ,           5.00,         
2004-06-08 Tu      |,         104.00,         ,          94.00,         ,          96.00,         ,        4800.00,         ,           6.00,         ,           6.00,         
2004-06-07 Mo      |,          74.00,         ,          74.00,         ,          74.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2004-06-04 Fr      |,          59.50,         ,          59.50,         ,          59.50,         ,        1600.00,         ,           1.00,         ,           2.00,         
2004-06-03 Th      |,          59.50,         ,          59.00,         ,          59.25,         ,        1600.00,         ,           2.00,         ,           3.00,         
2004-06-02 We      |,          60.75,         ,          60.00,         ,          60.38,         ,        1600.00,         ,           2.00,         ,           3.00,         
2004-06-01 Tu      |,          57.00,         ,          57.00,         ,          57.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2004-05-31 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2004-05-28 Fr      |,          60.00,         ,          60.00,         ,          60.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2004-05-27 Th      |,          63.75,         ,          61.00,         ,          63.25,         ,       10400.00,         ,          12.00,         ,           9.00,         
2004-05-26 We      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2004-05-25 Tu      |,          65.25,         ,          64.00,         ,          64.89,         ,        5600.00,         ,           7.00,         ,          11.00,         
2004-05-24 Mo      |,          68.75,         ,          68.00,         ,          68.44,         ,        3200.00,         ,           4.00,         ,           5.00,         
2004-05-21 Fr      |,          72.00,         ,          70.50,         ,          71.36,         ,        5600.00,         ,           7.00,         ,           7.00,         
2004-05-20 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2004-05-19 We      |,          64.50,         ,          63.50,         ,          63.75,         ,        4800.00,         ,           6.00,         ,           6.00,         
2004-05-18 Tu      |,          65.75,         ,          65.25,         ,          65.50,         ,        4800.00,         ,           5.00,         ,           5.00,         
2004-05-17 Mo      |,          67.00,         ,          66.50,         ,          66.65,         ,        4000.00,         ,           5.00,         ,           5.00,         
2004-05-14 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2004-05-13 Th      |,          66.00,         ,          65.50,         ,          65.75,         ,        3200.00,         ,           4.00,         ,           6.00,         
2004-05-12 We      |,          66.50,         ,          65.00,         ,          65.50,         ,        2400.00,         ,           3.00,         ,           5.00,         
2004-05-11 Tu      |,          62.50,         ,          62.50,         ,          62.50,         ,        1600.00,         ,           2.00,         ,           4.00,         
2004-05-10 Mo      |,          65.50,         ,          64.75,         ,          65.13,         ,        1600.00,         ,           2.00,         ,           3.00,         
2004-05-07 Fr      |,          59.75,         ,          59.50,         ,          59.63,         ,        1600.00,         ,           2.00,         ,           3.00,         
2004-05-06 Th      |,          59.00,         ,          58.00,         ,          58.63,         ,        3200.00,         ,           4.00,         ,           5.00,         
2004-05-05 We      |,          58.00,         ,          57.50,         ,          57.75,         ,        1600.00,         ,           2.00,         ,           2.00,         
2004-05-04 Tu      |,          60.50,         ,          60.50,         ,          60.50,         ,        3200.00,         ,           4.00,         ,           6.00,         
2004-05-03 Mo      |,          64.50,         ,          62.00,         ,          63.25,         ,        3200.00,         ,           3.00,         ,           5.00,         
2004-04-30 Fr      |,          58.00,         ,          57.00,         ,          57.25,         ,        3200.00,         ,           4.00,         ,           4.00,         
2004-04-29 Th      |,          63.00,         ,          60.25,         ,          61.75,         ,        3200.00,         ,           4.00,         ,           4.00,         
2004-04-28 We      |,          59.00,         ,          59.00,         ,          59.00,         ,        1600.00,         ,           2.00,         ,           4.00,         
2004-04-27 Tu      |,          60.00,         ,          59.00,         ,          59.54,         ,        5600.00,         ,           5.00,         ,           5.00,         
2004-04-26 Mo      |,          56.25,         ,          55.75,         ,          56.00,         ,        1600.00,         ,           2.00,         ,           4.00,         
2004-04-23 Fr      |,          55.00,         ,          55.00,         ,          55.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2004-04-22 Th      |,          55.00,         ,          55.00,         ,          55.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2004-04-21 We      |,          53.75,         ,          53.70,         ,          53.74,         ,        5600.00,         ,           7.00,         ,           4.00,         
2004-04-20 Tu      |,          54.00,         ,          53.75,         ,          53.88,         ,        1600.00,         ,           2.00,         ,           2.00,         
2004-04-19 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2004-04-16 Fr      |,          54.25,         ,          53.00,         ,          53.69,         ,        9600.00,         ,          12.00,         ,           5.00,         
2004-04-15 Th      |,          56.00,         ,          53.75,         ,          55.03,         ,        6400.00,         ,           8.00,         ,           7.00,         
2004-04-14 We      |,          57.50,         ,          57.00,         ,          57.29,         ,        5600.00,         ,           7.00,         ,          11.00,         
2004-04-13 Tu      |,          57.00,         ,          56.75,         ,          56.90,         ,        4000.00,         ,           4.00,         ,           7.00,         
2004-04-12 Mo      |,          58.25,         ,          58.25,         ,          58.25,         ,        2400.00,         ,           3.00,         ,           4.00,         
2004-04-09 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2004-04-08 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2004-04-07 We      |,          58.00,         ,          55.00,         ,          56.50,         ,        7200.00,         ,           7.00,         ,           7.00,         
2004-04-06 Tu      |,          58.25,         ,          58.00,         ,          58.02,         ,        8800.00,         ,           5.00,         ,           4.00,         
2004-04-05 Mo      |,          64.00,         ,          63.50,         ,          63.75,         ,        1600.00,         ,           2.00,         ,           4.00,         
2004-04-02 Fr      |,          61.50,         ,          61.50,         ,          61.50,         ,         800.00,         ,           1.00,         ,           2.00,         
2004-04-01 Th      |,          56.00,         ,          55.50,         ,          55.94,         ,       14400.00,         ,          18.00,         ,           6.00,         
2004-03-31 We      |,          55.00,         ,          54.00,         ,          54.59,         ,       18400.00,         ,          23.00,         ,          11.00,         
2004-03-30 Tu      |,          52.00,         ,          51.50,         ,          51.73,         ,        9600.00,         ,          12.00,         ,           8.00,         
2004-03-29 Mo      |,          51.50,         ,          51.50,         ,          51.50,         ,         800.00,         ,           1.00,         ,           2.00,         
2004-03-26 Fr      |,          50.85,         ,          50.50,         ,          50.68,         ,        1600.00,         ,           2.00,         ,           4.00,         
2004-03-25 Th      |,          50.50,         ,          50.00,         ,          50.27,         ,        8800.00,         ,           8.00,         ,           5.00,         
2004-03-24 We      |,          52.50,         ,          51.75,         ,          51.85,         ,       12000.00,         ,          10.00,         ,           6.00,         
2004-03-23 Tu      |,          54.50,         ,          54.00,         ,          54.25,         ,        4000.00,         ,           5.00,         ,           5.00,         
2004-03-22 Mo      |,          58.00,         ,          55.75,         ,          56.56,         ,        7200.00,         ,           9.00,         ,           9.00,         
2004-03-19 Fr      |,          56.50,         ,          55.25,         ,          55.86,         ,        8800.00,         ,          11.00,         ,           9.00,         
2004-03-18 Th      |,          56.20,         ,          55.25,         ,          56.01,         ,        7200.00,         ,           7.00,         ,           8.00,         
2004-03-17 We      |,          59.00,         ,          59.00,         ,          59.00,         ,        4000.00,         ,           5.00,         ,           3.00,         
2004-03-16 Tu      |,          56.25,         ,          55.50,         ,          56.00,         ,        8000.00,         ,          10.00,         ,           8.00,         
2004-03-15 Mo      |,          56.50,         ,          56.00,         ,          56.34,         ,       12000.00,         ,          13.00,         ,           7.00,         
2004-03-12 Fr      |,          53.00,         ,          52.50,         ,          52.88,         ,        6400.00,         ,           8.00,         ,           9.00,         
2004-03-11 Th      |,          53.25,         ,          52.50,         ,          52.90,         ,        4000.00,         ,           5.00,         ,           5.00,         
2004-03-10 We      |,          51.25,         ,          51.00,         ,          51.12,         ,        3200.00,         ,           4.00,         ,           7.00,         
2004-03-09 Tu      |,          52.50,         ,          51.00,         ,          51.56,         ,        3200.00,         ,           4.00,         ,           6.00,         
2004-03-08 Mo      |,          54.00,         ,          53.75,         ,          53.92,         ,        2400.00,         ,           3.00,         ,           4.00,         
2004-03-05 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2004-03-04 Th      |,          52.00,         ,          52.00,         ,          52.00,         ,        8000.00,         ,           9.00,         ,           4.00,         
2004-03-03 We      |,          49.50,         ,          49.00,         ,          49.29,         ,        4800.00,         ,           6.00,         ,           7.00,         
2004-03-02 Tu      |,          49.75,         ,          49.00,         ,          49.50,         ,        4800.00,         ,           6.00,         ,           6.00,         
2004-03-01 Mo      |,          50.50,         ,          50.25,         ,          50.42,         ,        2400.00,         ,           3.00,         ,           3.00,         
2004-02-27 Fr      |,          51.00,         ,          50.00,         ,          50.46,         ,       10400.00,         ,           9.00,         ,           3.00,         
2004-02-26 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2004-02-25 We      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2004-02-24 Tu      |,          54.75,         ,          54.50,         ,          54.58,         ,        2400.00,         ,           3.00,         ,           5.00,         
2004-02-23 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2004-02-20 Fr      |,          54.50,         ,          54.50,         ,          54.50,         ,        1600.00,         ,           2.00,         ,           2.00,         
2004-02-19 Th      |,          49.75,         ,          49.00,         ,          49.50,         ,        3200.00,         ,           4.00,         ,           5.00,         
2004-02-18 We      |,          53.00,         ,          52.75,         ,          52.96,         ,        4800.00,         ,           6.00,         ,           5.00,         
2004-02-17 Tu      |,          55.75,         ,          55.25,         ,          55.46,         ,        5600.00,         ,           6.00,         ,           9.00,         
2004-02-16 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2004-02-13 Fr      |,          73.00,         ,          72.25,         ,          72.58,         ,        4800.00,         ,           6.00,         ,           8.00,         
2004-02-12 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2004-02-11 We      |,          55.00,         ,          53.50,         ,          54.25,         ,        3200.00,         ,           4.00,         ,           5.00,         
2004-02-10 Tu      |,          57.00,         ,          54.50,         ,          56.38,         ,        3200.00,         ,           4.00,         ,           3.00,         
2004-02-09 Mo      |,          59.00,         ,          58.00,         ,          58.61,         ,        5600.00,         ,           7.00,         ,           4.00,         
2004-02-06 Fr      |,          62.00,         ,          60.75,         ,          61.30,         ,        4000.00,         ,           5.00,         ,           6.00,         
2004-02-05 Th      |,          60.00,         ,          58.00,         ,          58.67,         ,        4800.00,         ,           6.00,         ,           7.00,         
2004-02-04 We      |,          61.00,         ,          59.00,         ,          60.50,         ,        8000.00,         ,          10.00,         ,           6.00,         
2004-02-03 Tu      |,          59.50,         ,          55.75,         ,          57.89,         ,       11200.00,         ,          14.00,         ,          10.00,         
2004-02-02 Mo      |,          61.00,         ,          58.00,         ,          59.50,         ,        1600.00,         ,           2.00,         ,           4.00,         
2004-01-30 Fr      |,          82.00,         ,          82.00,         ,          82.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2004-01-29 Th      |,         106.50,         ,          88.00,         ,          97.44,         ,        3200.00,         ,           4.00,         ,           6.00,         
2004-01-28 We      |,         110.00,         ,         105.00,         ,         107.88,         ,        6400.00,         ,           8.00,         ,          10.00,         
2004-01-27 Tu      |,          99.50,         ,          93.00,         ,          96.57,         ,        8000.00,         ,          10.00,         ,          11.00,         
2004-01-26 Mo      |,          92.00,         ,          86.00,         ,          89.52,         ,       12800.00,         ,          16.00,         ,          12.00,         
2004-01-23 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2004-01-22 Th      |,          81.00,         ,          78.00,         ,          79.60,         ,        4000.00,         ,           5.00,         ,           5.00,         
2004-01-21 We      |,          76.00,         ,          72.00,         ,          74.69,         ,        6400.00,         ,           8.00,         ,           8.00,         
2004-01-20 Tu      |,          94.00,         ,          81.50,         ,          87.42,         ,       10400.00,         ,          13.00,         ,          13.00,         
2004-01-19 Mo      |,          90.00,         ,          84.00,         ,          86.78,         ,        7200.00,         ,           9.00,         ,           7.00,         
2004-01-16 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2004-01-15 Th      |,         175.00,         ,         170.00,         ,         171.00,         ,        4000.00,         ,           5.00,         ,           5.00,         
2004-01-14 We      |,         375.00,         ,         270.00,         ,         311.75,         ,        6400.00,         ,           8.00,         ,           8.00,         
2004-01-13 Tu      |,         120.00,         ,          92.00,         ,         104.81,         ,       16800.00,         ,          21.00,         ,          11.00,         
2004-01-12 Mo      |,          77.00,         ,          72.50,         ,          74.12,         ,        6400.00,         ,           8.00,         ,           9.00,         
2004-01-09 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2004-01-08 Th      |,          85.75,         ,          81.50,         ,          84.24,         ,       12800.00,         ,          16.00,         ,          12.00,         
2004-01-07 We      |,          81.00,         ,          76.00,         ,          78.30,         ,        8000.00,         ,          10.00,         ,          11.00,         
2004-01-06 Tu      |,          75.25,         ,          72.00,         ,          73.81,         ,        3200.00,         ,           4.00,         ,           6.00,         
2004-01-05 Mo      |,          70.00,         ,          69.00,         ,          69.50,         ,        1600.00,         ,           2.00,         ,           2.00,         
2004-01-02 Fr      |,          62.00,         ,          62.00,         ,          62.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2004-01-01 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-12-31 We      |,          53.50,         ,          52.00,         ,          53.00,         ,        2400.00,         ,           3.00,         ,           4.00,         
2003-12-30 Tu      |,          50.25,         ,          50.00,         ,          50.21,         ,        4800.00,         ,           6.00,         ,           5.00,         
2003-12-29 Mo      |,          49.25,         ,          47.50,         ,          48.46,         ,        4800.00,         ,           6.00,         ,           4.00,         
2003-12-26 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-12-25 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-12-24 We      |,          46.00,         ,          46.00,         ,          46.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2003-12-23 Tu      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-12-22 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-12-19 Fr      |,          67.00,         ,          66.00,         ,          66.33,         ,        2400.00,         ,           3.00,         ,           4.00,         
2003-12-18 Th      |,          70.00,         ,          68.50,         ,          69.25,         ,        1600.00,         ,           2.00,         ,           2.00,         
2003-12-17 We      |,          61.25,         ,          59.00,         ,          60.06,         ,        3200.00,         ,           4.00,         ,           5.00,         
2003-12-16 Tu      |,          59.75,         ,          59.75,         ,          59.75,         ,         800.00,         ,           1.00,         ,           2.00,         
2003-12-15 Mo      |,          65.50,         ,          63.25,         ,          64.40,         ,        4000.00,         ,           5.00,         ,           4.00,         
2003-12-12 Fr      |,          70.00,         ,          70.00,         ,          70.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2003-12-11 Th      |,          61.50,         ,          60.50,         ,          61.06,         ,        3200.00,         ,           4.00,         ,           3.00,         
2003-12-10 We      |,          61.00,         ,          60.00,         ,          60.38,         ,        3200.00,         ,           4.00,         ,           2.00,         
2003-12-09 Tu      |,          61.00,         ,          60.00,         ,          60.25,         ,        3200.00,         ,           4.00,         ,           4.00,         
2003-12-08 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-12-05 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-12-04 Th      |,          58.50,         ,          58.25,         ,          58.38,         ,        1600.00,         ,           2.00,         ,           3.00,         
2003-12-03 We      |,          61.25,         ,          58.50,         ,          60.47,         ,        6400.00,         ,           8.00,         ,           5.00,         
2003-12-02 Tu      |,          61.00,         ,          60.00,         ,          60.80,         ,        4000.00,         ,           5.00,         ,           3.00,         
2003-12-01 Mo      |,          63.00,         ,          62.75,         ,          62.88,         ,        2400.00,         ,           3.00,         ,           4.00,         
2003-11-28 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-11-27 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-11-26 We      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-11-25 Tu      |,          49.10,         ,          48.50,         ,          48.82,         ,        4000.00,         ,           5.00,         ,           4.00,         
2003-11-24 Mo      |,          48.75,         ,          46.50,         ,          47.34,         ,        8800.00,         ,          11.00,         ,           8.00,         
2003-11-21 Fr      |,          46.50,         ,          46.50,         ,          46.50,         ,         800.00,         ,           1.00,         ,           2.00,         
2003-11-20 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-11-19 We      |,          49.00,         ,          48.75,         ,          48.92,         ,        2400.00,         ,           3.00,         ,           3.00,         
2003-11-18 Tu      |,          47.00,         ,          47.00,         ,          47.00,         ,        1600.00,         ,           2.00,         ,           2.00,         
2003-11-17 Mo      |,          48.50,         ,          48.50,         ,          48.50,         ,        2400.00,         ,           3.00,         ,           2.00,         
2003-11-14 Fr      |,          51.00,         ,          50.50,         ,          50.80,         ,        4000.00,         ,           5.00,         ,           4.00,         
2003-11-13 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-11-12 We      |,          50.50,         ,          50.50,         ,          50.50,         ,         800.00,         ,           1.00,         ,           2.00,         
2003-11-11 Tu      |,          47.50,         ,          47.25,         ,          47.33,         ,        2400.00,         ,           3.00,         ,           4.00,         
2003-11-10 Mo      |,          49.75,         ,          49.00,         ,          49.38,         ,        1600.00,         ,           2.00,         ,           3.00,         
2003-11-07 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-11-06 Th      |,          48.00,         ,          47.25,         ,          47.46,         ,        5600.00,         ,           7.00,         ,           4.00,         
2003-11-05 We      |,          46.50,         ,          46.00,         ,          46.38,         ,        4800.00,         ,           5.00,         ,           4.00,         
2003-11-04 Tu      |,          47.50,         ,          47.50,         ,          47.50,         ,       12000.00,         ,           4.00,         ,           4.00,         
2003-11-03 Mo      |,          48.15,         ,          47.75,         ,          47.99,         ,        6400.00,         ,           8.00,         ,           6.00,         
2003-10-31 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-10-30 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-10-29 We      |,          53.50,         ,          53.00,         ,          53.25,         ,        3200.00,         ,           3.00,         ,           4.00,         
2003-10-28 Tu      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-10-27 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-10-24 Fr      |,          51.00,         ,          50.50,         ,          50.75,         ,        3200.00,         ,           4.00,         ,           3.00,         
2003-10-23 Th      |,          53.00,         ,          52.50,         ,          52.75,         ,        6400.00,         ,           8.00,         ,           6.00,         
2003-10-22 We      |,          52.35,         ,          51.75,         ,          52.05,         ,        8800.00,         ,          11.00,         ,           4.00,         
2003-10-21 Tu      |,          48.50,         ,          48.25,         ,          48.33,         ,        7200.00,         ,           9.00,         ,           7.00,         
2003-10-20 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-10-17 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-10-16 Th      |,          52.00,         ,          51.75,         ,          51.89,         ,        4000.00,         ,           5.00,         ,           4.00,         
2003-10-15 We      |,          52.50,         ,          52.50,         ,          52.50,         ,         800.00,         ,           1.00,         ,           2.00,         
2003-10-14 Tu      |,          52.75,         ,          52.25,         ,          52.56,         ,        3200.00,         ,           4.00,         ,           5.00,         
2003-10-13 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-10-10 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-10-09 Th      |,          51.00,         ,          50.00,         ,          50.50,         ,        2400.00,         ,           3.00,         ,           4.00,         
2003-10-08 We      |,          49.50,         ,          49.50,         ,          49.50,         ,        5600.00,         ,           7.00,         ,           5.00,         
2003-10-07 Tu      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-10-06 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-10-03 Fr      |,          47.75,         ,          47.25,         ,          47.50,         ,        1600.00,         ,           2.00,         ,           4.00,         
2003-10-02 Th      |,          46.50,         ,          46.00,         ,          46.17,         ,        4800.00,         ,           6.00,         ,           7.00,         
2003-10-01 We      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-09-30 Tu      |,          49.25,         ,          48.75,         ,          49.06,         ,        3200.00,         ,           4.00,         ,           5.00,         
2003-09-29 Mo      |,          50.00,         ,          48.75,         ,          49.42,         ,        2400.00,         ,           3.00,         ,           3.00,         
2003-09-26 Fr      |,          47.00,         ,          45.50,         ,          46.25,         ,        1600.00,         ,           2.00,         ,           3.00,         
2003-09-25 Th      |,          46.00,         ,          45.50,         ,          45.72,         ,        7200.00,         ,           6.00,         ,           2.00,         
2003-09-24 We      |,          47.75,         ,          47.00,         ,          47.28,         ,        7200.00,         ,           9.00,         ,           8.00,         
2003-09-23 Tu      |,          47.00,         ,          47.00,         ,          47.00,         ,        1600.00,         ,           2.00,         ,           2.00,         
2003-09-22 Mo      |,          46.25,         ,          45.50,         ,          45.85,         ,        4000.00,         ,           5.00,         ,           4.00,         
2003-09-19 Fr      |,          48.50,         ,          48.50,         ,          48.50,         ,         800.00,         ,           1.00,         ,           2.00,         
2003-09-18 Th      |,          47.00,         ,          46.75,         ,          46.85,         ,        4000.00,         ,           5.00,         ,           5.00,         
2003-09-17 We      |,          47.50,         ,          47.00,         ,          47.12,         ,        3200.00,         ,           4.00,         ,           4.00,         
2003-09-16 Tu      |,          50.00,         ,          49.75,         ,          49.92,         ,        2400.00,         ,           3.00,         ,           5.00,         
2003-09-15 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-09-12 Fr      |,          47.50,         ,          47.00,         ,          47.25,         ,        1600.00,         ,           2.00,         ,           4.00,         
2003-09-11 Th      |,          44.90,         ,          44.60,         ,          44.73,         ,        4800.00,         ,           6.00,         ,           5.00,         
2003-09-10 We      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-09-09 Tu      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-09-08 Mo      |,          45.25,         ,          45.25,         ,          45.25,         ,         800.00,         ,           1.00,         ,           2.00,         
2003-09-05 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-09-04 Th      |,          48.00,         ,          47.25,         ,          47.56,         ,        3200.00,         ,           4.00,         ,           5.00,         
2003-09-03 We      |,          46.00,         ,          44.75,         ,          45.28,         ,        6400.00,         ,           8.00,         ,           7.00,         
2003-09-02 Tu      |,          46.50,         ,          46.50,         ,          46.50,         ,         800.00,         ,           1.00,         ,           2.00,         
2003-09-01 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-08-29 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-08-28 Th      |,          49.00,         ,          48.00,         ,          48.23,         ,       10400.00,         ,          13.00,         ,           9.00,         
2003-08-27 We      |,          49.75,         ,          49.75,         ,          49.75,         ,         800.00,         ,           1.00,         ,           2.00,         
2003-08-26 Tu      |,          55.50,         ,          53.50,         ,          54.44,         ,        3200.00,         ,           4.00,         ,           5.00,         
2003-08-25 Mo      |,          50.00,         ,          49.25,         ,          49.70,         ,        6400.00,         ,           8.00,         ,           5.00,         
2003-08-22 Fr      |,          49.75,         ,          49.75,         ,          49.75,         ,         800.00,         ,           1.00,         ,           2.00,         
2003-08-21 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-08-20 We      |,          58.00,         ,          56.00,         ,          57.00,         ,        1600.00,         ,           2.00,         ,           3.00,         
2003-08-19 Tu      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-08-18 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-08-15 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-08-14 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-08-13 We      |,          59.00,         ,          59.00,         ,          59.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2003-08-12 Tu      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-08-11 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-08-08 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-08-07 Th      |,          51.00,         ,          51.00,         ,          51.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2003-08-06 We      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-08-05 Tu      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-08-04 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-08-01 Fr      |,          55.00,         ,          55.00,         ,          55.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2003-07-31 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-07-30 We      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-07-29 Tu      |,          52.25,         ,          52.00,         ,          52.18,         ,        5600.00,         ,           7.00,         ,           4.00,         
2003-07-28 Mo      |,          53.00,         ,          52.50,         ,          52.90,         ,        4000.00,         ,           5.00,         ,           4.00,         
2003-07-25 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-07-24 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-07-23 We      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-07-22 Tu      |,          55.00,         ,          55.00,         ,          55.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2003-07-21 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-07-18 Fr      |,          56.00,         ,          56.00,         ,          56.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2003-07-17 Th      |,          53.00,         ,          52.00,         ,          52.50,         ,        2400.00,         ,           3.00,         ,           6.00,         
2003-07-16 We      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-07-15 Tu      |,          56.00,         ,          55.00,         ,          55.58,         ,        4800.00,         ,           6.00,         ,           5.00,         
2003-07-14 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-07-11 Fr      |,          55.50,         ,          55.50,         ,          55.50,         ,         800.00,         ,           1.00,         ,           2.00,         
2003-07-10 Th      |,          51.50,         ,          51.50,         ,          51.50,         ,         800.00,         ,           1.00,         ,           2.00,         
2003-07-09 We      |,          56.00,         ,          54.00,         ,          55.33,         ,        2400.00,         ,           3.00,         ,           4.00,         
2003-07-08 Tu      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-07-07 Mo      |,          69.00,         ,          65.00,         ,          68.10,         ,        8000.00,         ,           7.00,         ,           4.00,         
2003-07-04 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-07-03 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-07-02 We      |,          57.00,         ,          56.00,         ,          56.25,         ,        7200.00,         ,           9.00,         ,           5.00,         
2003-07-01 Tu      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-06-30 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-06-27 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-06-26 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-06-25 We      |,          95.00,         ,          85.00,         ,          89.14,         ,        5600.00,         ,           7.00,         ,           7.00,         
2003-06-24 Tu      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-06-23 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-06-20 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-06-19 Th      |,          51.00,         ,          51.00,         ,          51.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2003-06-18 We      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-06-17 Tu      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-06-16 Mo      |,          51.00,         ,          51.00,         ,          51.00,         ,        1600.00,         ,           2.00,         ,           3.00,         
2003-06-13 Fr      |,          57.00,         ,          57.00,         ,          57.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2003-06-12 Th      |,          54.00,         ,          54.00,         ,          54.00,         ,        3200.00,         ,           4.00,         ,           5.00,         
2003-06-11 We      |,          53.75,         ,          53.50,         ,          53.58,         ,        2400.00,         ,           3.00,         ,           4.00,         
2003-06-10 Tu      |,          58.00,         ,          58.00,         ,          58.00,         ,        1600.00,         ,           2.00,         ,           4.00,         
2003-06-09 Mo      |,          57.00,         ,          56.00,         ,          56.50,         ,        1600.00,         ,           2.00,         ,           4.00,         
2003-06-06 Fr      |,          58.25,         ,          58.25,         ,          58.25,         ,         800.00,         ,           1.00,         ,           2.00,         
2003-06-05 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-06-04 We      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-06-03 Tu      |,          55.50,         ,          55.00,         ,          55.17,         ,        2400.00,         ,           3.00,         ,           2.00,         
2003-06-02 Mo      |,          56.00,         ,          55.00,         ,          55.33,         ,        2400.00,         ,           3.00,         ,           4.00,         
2003-05-30 Fr      |,          53.25,         ,          53.00,         ,          53.17,         ,        2400.00,         ,           3.00,         ,           3.00,         
2003-05-29 Th      |,          52.50,         ,          51.75,         ,          52.06,         ,        3200.00,         ,           4.00,         ,           5.00,         
2003-05-28 We      |,          53.00,         ,          53.00,         ,          53.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2003-05-27 Tu      |,          50.00,         ,          49.75,         ,          49.81,         ,        3200.00,         ,           4.00,         ,           3.00,         
2003-05-26 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-05-23 Fr      |,          54.00,         ,          54.00,         ,          54.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2003-05-22 Th      |,          52.75,         ,          52.25,         ,          52.50,         ,        3200.00,         ,           4.00,         ,           5.00,         
2003-05-21 We      |,          55.50,         ,          54.00,         ,          54.50,         ,       12800.00,         ,          16.00,         ,           7.00,         
2003-05-20 Tu      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-05-19 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-05-16 Fr      |,          54.50,         ,          54.50,         ,          54.50,         ,         800.00,         ,           1.00,         ,           2.00,         
2003-05-15 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-05-14 We      |,          52.50,         ,          51.75,         ,          52.03,         ,        7200.00,         ,           9.00,         ,           6.00,         
2003-05-13 Tu      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-05-12 Mo      |,          54.25,         ,          53.25,         ,          53.67,         ,        2400.00,         ,           3.00,         ,           4.00,         
2003-05-09 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-05-08 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-05-07 We      |,          53.50,         ,          53.00,         ,          53.25,         ,        1600.00,         ,           2.00,         ,           4.00,         
2003-05-06 Tu      |,          56.00,         ,          56.00,         ,          56.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2003-05-05 Mo      |,          51.50,         ,          50.75,         ,          51.00,         ,        4800.00,         ,           6.00,         ,           8.00,         
2003-05-02 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-05-01 Th      |,          60.00,         ,          56.00,         ,          57.83,         ,        4800.00,         ,           6.00,         ,           4.00,         
2003-04-30 We      |,          53.00,         ,          50.00,         ,          51.89,         ,        4800.00,         ,           6.00,         ,           6.00,         
2003-04-29 Tu      |,          50.50,         ,          50.50,         ,          50.50,         ,         800.00,         ,           1.00,         ,           2.00,         
2003-04-28 Mo      |,          48.50,         ,          48.25,         ,          48.44,         ,        3200.00,         ,           4.00,         ,           5.00,         
2003-04-25 Fr      |,          54.00,         ,          54.00,         ,          54.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2003-04-24 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-04-23 We      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-04-22 Tu      |,          51.50,         ,          51.50,         ,          51.50,         ,        3200.00,         ,           4.00,         ,           2.00,         
2003-04-21 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-04-18 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-04-17 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-04-16 We      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-04-15 Tu      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-04-14 Mo      |,          48.50,         ,          47.00,         ,          47.50,         ,        2400.00,         ,           3.00,         ,           4.00,         
2003-04-11 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-04-10 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-04-09 We      |,          56.00,         ,          55.50,         ,          55.62,         ,        4800.00,         ,           6.00,         ,           4.00,         
2003-04-08 Tu      |,          61.00,         ,          61.00,         ,          61.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2003-04-07 Mo      |,          62.50,         ,          61.00,         ,          61.90,         ,        4000.00,         ,           5.00,         ,           5.00,         
2003-04-04 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-04-03 Th      |,          53.00,         ,          52.00,         ,          52.50,         ,        1600.00,         ,           2.00,         ,           3.00,         
2003-04-02 We      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-04-01 Tu      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-03-31 Mo      |,          52.50,         ,          50.75,         ,          51.50,         ,        4000.00,         ,           5.00,         ,           6.00,         
2003-03-28 Fr      |,          61.00,         ,          61.00,         ,          61.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2003-03-27 Th      |,          47.50,         ,          47.00,         ,          47.17,         ,        2400.00,         ,           3.00,         ,           4.00,         
2003-03-26 We      |,          46.00,         ,          46.00,         ,          46.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2003-03-25 Tu      |,          48.25,         ,          47.50,         ,          48.00,         ,        6400.00,         ,           8.00,         ,           9.00,         
2003-03-24 Mo      |,          47.25,         ,          46.50,         ,          46.84,         ,        6400.00,         ,           7.00,         ,           6.00,         
2003-03-21 Fr      |,          53.50,         ,          53.50,         ,          53.50,         ,        3200.00,         ,           4.00,         ,           6.00,         
2003-03-20 Th      |,          54.00,         ,          52.00,         ,          53.40,         ,        4000.00,         ,           5.00,         ,           7.00,         
2003-03-19 We      |,          58.00,         ,          55.00,         ,          55.88,         ,        6400.00,         ,           6.00,         ,           7.00,         
2003-03-18 Tu      |,          65.00,         ,          63.00,         ,          64.00,         ,        7200.00,         ,           9.00,         ,           7.00,         
2003-03-17 Mo      |,          60.00,         ,          58.50,         ,          59.14,         ,        5600.00,         ,           7.00,         ,           7.00,         
2003-03-14 Fr      |,          80.00,         ,          79.00,         ,          79.50,         ,        1600.00,         ,           2.00,         ,           2.00,         
2003-03-13 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-03-12 We      |,          92.00,         ,          89.00,         ,          90.25,         ,        4000.00,         ,           5.00,         ,           7.00,         
2003-03-11 Tu      |,          91.00,         ,          91.00,         ,          91.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2003-03-10 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-03-07 Fr      |,         125.00,         ,         116.00,         ,         118.50,         ,        8000.00,         ,          10.00,         ,           8.00,         
2003-03-06 Th      |,         110.00,         ,         105.00,         ,         107.67,         ,        2400.00,         ,           3.00,         ,           5.00,         
2003-03-05 We      |,         110.00,         ,         110.00,         ,         110.00,         ,        1600.00,         ,           2.00,         ,           4.00,         
2003-03-04 Tu      |,         120.00,         ,         105.00,         ,         113.33,         ,        2400.00,         ,           3.00,         ,           4.00,         
2003-03-03 Mo      |,         110.00,         ,         105.00,         ,         107.50,         ,        1600.00,         ,           2.00,         ,           3.00,         
2003-02-28 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-02-27 Th      |,          90.00,         ,          80.00,         ,          86.62,         ,        6400.00,         ,           8.00,         ,           7.00,         
2003-02-26 We      |,         135.00,         ,         100.00,         ,         112.31,         ,       10400.00,         ,          10.00,         ,           8.00,         
2003-02-25 Tu      |,         160.00,         ,         125.00,         ,         146.20,         ,        4000.00,         ,           5.00,         ,           5.00,         
2003-02-24 Mo      |,         130.00,         ,          95.00,         ,         109.38,         ,        6400.00,         ,           8.00,         ,           9.00,         
2003-02-21 Fr      |,          81.50,         ,          81.50,         ,          81.50,         ,        1600.00,         ,           2.00,         ,           4.00,         
2003-02-20 Th      |,          59.00,         ,          56.50,         ,          57.69,         ,        9600.00,         ,          12.00,         ,          11.00,         
2003-02-19 We      |,          66.00,         ,          63.50,         ,          64.80,         ,        8000.00,         ,          10.00,         ,           9.00,         
2003-02-18 Tu      |,          85.00,         ,          70.00,         ,          77.71,         ,        9600.00,         ,          12.00,         ,          12.00,         
2003-02-17 Mo      |,          95.00,         ,          85.00,         ,          93.82,         ,       11200.00,         ,          13.00,         ,          10.00,         
2003-02-14 Fr      |,          75.00,         ,          75.00,         ,          75.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2003-02-13 Th      |,          88.00,         ,          84.00,         ,          85.70,         ,        4000.00,         ,           5.00,         ,           5.00,         
2003-02-12 We      |,          97.00,         ,          95.00,         ,          95.50,         ,        3200.00,         ,           4.00,         ,           6.00,         
2003-02-11 Tu      |,          86.00,         ,          82.75,         ,          84.31,         ,        7200.00,         ,           7.00,         ,           9.00,         
2003-02-10 Mo      |,          80.00,         ,          80.00,         ,          80.00,         ,        2400.00,         ,           3.00,         ,           5.00,         
2003-02-07 Fr      |,          67.00,         ,          67.00,         ,          67.00,         ,        3200.00,         ,           4.00,         ,           7.00,         
2003-02-06 Th      |,          65.00,         ,          56.00,         ,          59.23,         ,       22400.00,         ,          25.00,         ,          14.00,         
2003-02-05 We      |,          70.00,         ,          65.75,         ,          66.88,         ,        6400.00,         ,           7.00,         ,           9.00,         
2003-02-04 Tu      |,          63.00,         ,          61.25,         ,          61.92,         ,        7200.00,         ,           9.00,         ,          10.00,         
2003-02-03 Mo      |,          57.00,         ,          56.50,         ,          56.71,         ,       13600.00,         ,          17.00,         ,           9.00,         
2003-01-31 Fr      |,          57.25,         ,          56.00,         ,          56.65,         ,        4000.00,         ,           5.00,         ,           6.00,         
2003-01-30 Th      |,          67.50,         ,          66.00,         ,          66.50,         ,       13600.00,         ,           7.00,         ,           4.00,         
2003-01-29 We      |,          69.00,         ,          67.00,         ,          68.04,         ,       16800.00,         ,          16.00,         ,          12.00,         
2003-01-28 Tu      |,          71.00,         ,          65.00,         ,          68.74,         ,       18400.00,         ,          22.00,         ,          13.00,         
2003-01-27 Mo      |,          84.00,         ,          77.00,         ,          81.65,         ,       24000.00,         ,          30.00,         ,          12.00,         
2003-01-24 Fr      |,          79.00,         ,          75.50,         ,          77.20,         ,        4000.00,         ,           5.00,         ,           6.00,         
2003-01-23 Th      |,          97.00,         ,          85.00,         ,          88.54,         ,       10400.00,         ,          13.00,         ,          11.00,         
2003-01-22 We      |,         110.00,         ,          96.00,         ,         100.05,         ,       16000.00,         ,          20.00,         ,          11.00,         
2003-01-21 Tu      |,          98.00,         ,          90.00,         ,          94.06,         ,        6400.00,         ,           8.00,         ,           9.00,         
2003-01-20 Mo      |,          82.00,         ,          77.50,         ,          79.70,         ,       15200.00,         ,          16.00,         ,          10.00,         
2003-01-17 Fr      |,          68.50,         ,          62.00,         ,          65.84,         ,       12800.00,         ,          16.00,         ,          11.00,         
2003-01-16 Th      |,          69.00,         ,          68.00,         ,          68.50,         ,        1600.00,         ,           2.00,         ,           4.00,         
2003-01-15 We      |,          66.00,         ,          61.75,         ,          64.80,         ,       17600.00,         ,          22.00,         ,          13.00,         
2003-01-14 Tu      |,          75.00,         ,          74.50,         ,          74.67,         ,        2400.00,         ,           3.00,         ,           6.00,         
2003-01-13 Mo      |,          68.00,         ,          68.00,         ,          68.00,         ,        1600.00,         ,           2.00,         ,           3.00,         
2003-01-10 Fr      |,          76.00,         ,          70.50,         ,          72.79,         ,        5600.00,         ,           7.00,         ,           6.00,         
2003-01-09 Th      |,          58.00,         ,          57.00,         ,          57.67,         ,        8000.00,         ,          10.00,         ,           9.00,         
2003-01-08 We      |,          56.00,         ,          53.50,         ,          54.70,         ,        4000.00,         ,           5.00,         ,           5.00,         
2003-01-07 Tu      |,          54.00,         ,          54.00,         ,          54.00,         ,        2400.00,         ,           3.00,         ,           2.00,         
2003-01-06 Mo      |,          61.50,         ,          58.50,         ,          59.72,         ,        7200.00,         ,           8.00,         ,           8.00,         
2003-01-03 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-01-02 Th      |,          52.50,         ,          51.75,         ,          52.21,         ,        5600.00,         ,           7.00,         ,           4.00,         
2003-01-01 We      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-12-31 Tu      |,          52.00,         ,          51.50,         ,          51.84,         ,        6400.00,         ,           8.00,         ,           6.00,         
2002-12-30 Mo      |,          52.00,         ,          49.00,         ,          50.27,         ,        4800.00,         ,           6.00,         ,           7.00,         
2002-12-27 Fr      |,          55.00,         ,          52.00,         ,          54.00,         ,        3200.00,         ,           4.00,         ,           4.00,         
2002-12-26 Th      |,          54.00,         ,          53.20,         ,          53.60,         ,        1600.00,         ,           2.00,         ,           3.00,         
2002-12-25 We      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-12-24 Tu      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-12-23 Mo      |,          55.00,         ,          52.50,         ,          54.16,         ,        6400.00,         ,           8.00,         ,           9.00,         
2002-12-20 Fr      |,          54.00,         ,          54.00,         ,          54.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2002-12-19 Th      |,          49.50,         ,          49.50,         ,          49.50,         ,         800.00,         ,           1.00,         ,           2.00,         
2002-12-18 We      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-12-17 Tu      |,          50.00,         ,          50.00,         ,          50.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2002-12-16 Mo      |,          54.50,         ,          54.00,         ,          54.25,         ,        2400.00,         ,           3.00,         ,           5.00,         
2002-12-13 Fr      |,          55.25,         ,          52.00,         ,          53.88,         ,        5600.00,         ,           7.00,         ,          10.00,         
2002-12-12 Th      |,          46.00,         ,          45.75,         ,          45.83,         ,        2400.00,         ,           3.00,         ,           4.00,         
2002-12-11 We      |,          48.50,         ,          47.75,         ,          48.15,         ,        8000.00,         ,          10.00,         ,          13.00,         
2002-12-10 Tu      |,          52.00,         ,          51.50,         ,          51.79,         ,        5600.00,         ,           7.00,         ,           7.00,         
2002-12-09 Mo      |,          52.00,         ,          50.00,         ,          51.33,         ,        2400.00,         ,           3.00,         ,           5.00,         
2002-12-06 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-12-05 Th      |,          60.00,         ,          53.00,         ,          56.42,         ,        4800.00,         ,           6.00,         ,           7.00,         
2002-12-04 We      |,          61.00,         ,          61.00,         ,          61.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2002-12-03 Tu      |,          56.00,         ,          55.00,         ,          55.67,         ,        2400.00,         ,           3.00,         ,           4.00,         
2002-12-02 Mo      |,          52.00,         ,          50.00,         ,          50.80,         ,        4000.00,         ,           5.00,         ,           7.00,         
2002-11-29 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-11-28 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-11-27 We      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-11-26 Tu      |,          44.75,         ,          44.00,         ,          44.28,         ,        6400.00,         ,           8.00,         ,           9.00,         
2002-11-25 Mo      |,          44.15,         ,          43.50,         ,          43.94,         ,        4000.00,         ,           5.00,         ,           4.00,         
2002-11-22 Fr      |,          47.25,         ,          46.25,         ,          46.58,         ,        2400.00,         ,           2.00,         ,           2.00,         
2002-11-21 Th      |,          47.00,         ,          46.50,         ,          46.78,         ,        6400.00,         ,           8.00,         ,           6.00,         
2002-11-20 We      |,          48.00,         ,          47.50,         ,          47.75,         ,        5600.00,         ,           7.00,         ,           5.00,         
2002-11-19 Tu      |,          46.00,         ,          45.50,         ,          45.75,         ,        1600.00,         ,           2.00,         ,           3.00,         
2002-11-18 Mo      |,          48.75,         ,          48.25,         ,          48.58,         ,        4800.00,         ,           5.00,         ,           5.00,         
2002-11-15 Fr      |,          48.50,         ,          47.50,         ,          48.34,         ,        6400.00,         ,           8.00,         ,           8.00,         
2002-11-14 Th      |,          42.50,         ,          42.00,         ,          42.32,         ,        5600.00,         ,           7.00,         ,           6.00,         
2002-11-13 We      |,          44.50,         ,          44.50,         ,          44.50,         ,         800.00,         ,           1.00,         ,           2.00,         
2002-11-12 Tu      |,          45.75,         ,          45.50,         ,          45.62,         ,        1600.00,         ,           2.00,         ,           3.00,         
2002-11-11 Mo      |,          45.25,         ,          45.00,         ,          45.12,         ,        1600.00,         ,           2.00,         ,           3.00,         
2002-11-08 Fr      |,          46.00,         ,          45.25,         ,          45.67,         ,        2400.00,         ,           3.00,         ,           5.00,         
2002-11-07 Th      |,          46.75,         ,          46.75,         ,          46.75,         ,         800.00,         ,           1.00,         ,           2.00,         
2002-11-06 We      |,          48.50,         ,          48.00,         ,          48.32,         ,        4000.00,         ,           5.00,         ,           8.00,         
2002-11-05 Tu      |,          48.50,         ,          48.30,         ,          48.44,         ,        3200.00,         ,           4.00,         ,           5.00,         
2002-11-04 Mo      |,          50.50,         ,          49.25,         ,          49.79,         ,        5600.00,         ,           5.00,         ,           7.00,         
2002-11-01 Fr      |,          51.00,         ,          50.50,         ,          50.75,         ,        1600.00,         ,           2.00,         ,           2.00,         
2002-10-31 Th      |,          49.25,         ,          48.25,         ,          48.75,         ,        1600.00,         ,           2.00,         ,           3.00,         
2002-10-30 We      |,          51.00,         ,          51.00,         ,          51.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2002-10-29 Tu      |,          50.00,         ,          49.75,         ,          49.92,         ,        2400.00,         ,           3.00,         ,           5.00,         
2002-10-28 Mo      |,          49.00,         ,          48.50,         ,          48.75,         ,        1600.00,         ,           2.00,         ,           4.00,         
2002-10-25 Fr      |,          47.00,         ,          47.00,         ,          47.00,         ,        1600.00,         ,           1.00,         ,           2.00,         
2002-10-24 Th      |,          46.25,         ,          46.25,         ,          46.25,         ,        1600.00,         ,           2.00,         ,           4.00,         
2002-10-23 We      |,          47.50,         ,          47.50,         ,          47.50,         ,         800.00,         ,           1.00,         ,           2.00,         
2002-10-22 Tu      |,          48.25,         ,          48.25,         ,          48.25,         ,         800.00,         ,           1.00,         ,           2.00,         
2002-10-21 Mo      |,          47.00,         ,          46.50,         ,          46.75,         ,        1600.00,         ,           2.00,         ,           4.00,         
2002-10-18 Fr      |,          48.25,         ,          48.00,         ,          48.04,         ,        5600.00,         ,           6.00,         ,           6.00,         
2002-10-17 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-10-16 We      |,          47.00,         ,          47.00,         ,          47.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2002-10-15 Tu      |,          50.50,         ,          48.50,         ,          49.88,         ,        6400.00,         ,           8.00,         ,           7.00,         
2002-10-14 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-10-11 Fr      |,          48.00,         ,          47.00,         ,          47.67,         ,        2400.00,         ,           3.00,         ,           5.00,         
2002-10-10 Th      |,          47.00,         ,          44.50,         ,          45.56,         ,        6400.00,         ,           8.00,         ,          10.00,         
2002-10-09 We      |,          47.50,         ,          46.75,         ,          47.00,         ,        3200.00,         ,           4.00,         ,           5.00,         
2002-10-08 Tu      |,          47.50,         ,          47.00,         ,          47.34,         ,        8800.00,         ,          11.00,         ,           8.00,         
2002-10-07 Mo      |,          48.00,         ,          47.75,         ,          47.81,         ,        3200.00,         ,           4.00,         ,           5.00,         
2002-10-04 Fr      |,          50.25,         ,          50.00,         ,          50.08,         ,        2400.00,         ,           3.00,         ,           6.00,         
2002-10-03 Th      |,          48.50,         ,          47.50,         ,          47.95,         ,        6400.00,         ,           8.00,         ,          10.00,         
2002-10-02 We      |,          46.75,         ,          45.00,         ,          45.71,         ,        4800.00,         ,           6.00,         ,           8.00,         
2002-10-01 Tu      |,          56.00,         ,          54.00,         ,          54.70,         ,        4000.00,         ,           5.00,         ,           8.00,         
2002-09-30 Mo      |,          58.00,         ,          55.00,         ,          56.04,         ,       10400.00,         ,          13.00,         ,          12.00,         
2002-09-27 Fr      |,          51.25,         ,          51.00,         ,          51.12,         ,        1600.00,         ,           2.00,         ,           4.00,         
2002-09-26 Th      |,          47.00,         ,          45.00,         ,          45.88,         ,        3200.00,         ,           4.00,         ,           6.00,         
2002-09-25 We      |,          43.50,         ,          42.25,         ,          42.79,         ,        4800.00,         ,           6.00,         ,           7.00,         
2002-09-24 Tu      |,          47.00,         ,          44.00,         ,          45.53,         ,        8800.00,         ,          10.00,         ,          13.00,         
2002-09-23 Mo      |,          54.50,         ,          52.00,         ,          53.50,         ,        9600.00,         ,          12.00,         ,           9.00,         
2002-09-20 Fr      |,          55.00,         ,          52.50,         ,          53.50,         ,       10400.00,         ,          12.00,         ,          13.00,         
2002-09-19 Th      |,          51.00,         ,          50.50,         ,          50.92,         ,        7200.00,         ,           9.00,         ,          11.00,         
2002-09-18 We      |,          49.75,         ,          44.00,         ,          47.04,         ,        4800.00,         ,           6.00,         ,           8.00,         
2002-09-17 Tu      |,          49.00,         ,          47.00,         ,          47.86,         ,        5600.00,         ,           7.00,         ,          11.00,         
2002-09-16 Mo      |,          51.25,         ,          49.00,         ,          50.38,         ,        6400.00,         ,           8.00,         ,          11.00,         
2002-09-13 Fr      |,          46.00,         ,          43.50,         ,          44.38,         ,        3200.00,         ,           4.00,         ,           5.00,         
2002-09-12 Th      |,          42.00,         ,          41.25,         ,          41.65,         ,        4000.00,         ,           5.00,         ,           5.00,         
2002-09-11 We      |,          46.00,         ,          43.00,         ,          44.80,         ,        4000.00,         ,           5.00,         ,           7.00,         
2002-09-10 Tu      |,          44.25,         ,          43.25,         ,          43.64,         ,        5600.00,         ,           7.00,         ,           8.00,         
2002-09-09 Mo      |,          78.00,         ,          66.00,         ,          70.70,         ,       12800.00,         ,          16.00,         ,          12.00,         
2002-09-06 Fr      |,          80.50,         ,          78.50,         ,          79.53,         ,        6400.00,         ,           8.00,         ,           8.00,         
2002-09-05 Th      |,          48.00,         ,          40.00,         ,          45.92,         ,        4800.00,         ,           6.00,         ,           9.00,         
2002-09-04 We      |,          36.00,         ,          34.25,         ,          34.94,         ,        3200.00,         ,           4.00,         ,           6.00,         
2002-09-03 Tu      |,          36.50,         ,          35.75,         ,          35.93,         ,       16800.00,         ,          18.00,         ,          13.00,         
2002-09-02 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-08-30 Fr      |,          49.00,         ,          47.40,         ,          48.18,         ,       10400.00,         ,          12.00,         ,           8.00,         
2002-08-29 Th      |,          37.00,         ,          35.00,         ,          35.93,         ,        8800.00,         ,           9.00,         ,          10.00,         
2002-08-28 We      |,          41.75,         ,          38.75,         ,          39.91,         ,       16800.00,         ,          19.00,         ,          15.00,         
2002-08-27 Tu      |,          41.00,         ,          41.00,         ,          41.00,         ,        2400.00,         ,           3.00,         ,           5.00,         
2002-08-26 Mo      |,          44.50,         ,          43.25,         ,          43.66,         ,        4800.00,         ,           6.00,         ,          10.00,         
2002-08-23 Fr      |,          45.50,         ,          41.50,         ,          44.00,         ,        4000.00,         ,           5.00,         ,           9.00,         
2002-08-22 Th      |,          44.00,         ,          42.50,         ,          43.45,         ,        4000.00,         ,           5.00,         ,           6.00,         
2002-08-21 We      |,          58.00,         ,          50.00,         ,          55.22,         ,        9600.00,         ,          12.00,         ,          13.00,         
2002-08-20 Tu      |,          42.50,         ,          41.25,         ,          42.09,         ,        6400.00,         ,           8.00,         ,           8.00,         
2002-08-19 Mo      |,          47.00,         ,          42.50,         ,          45.28,         ,       17600.00,         ,          22.00,         ,          13.00,         
2002-08-16 Fr      |,          57.00,         ,          50.00,         ,          52.75,         ,        8000.00,         ,          10.00,         ,           9.00,         
2002-08-15 Th      |,         125.00,         ,          75.00,         ,          91.75,         ,        8000.00,         ,          10.00,         ,           8.00,         
2002-08-14 We      |,         150.00,         ,         122.00,         ,         130.80,         ,        4000.00,         ,           5.00,         ,           6.00,         
2002-08-13 Tu      |,         130.00,         ,         110.00,         ,         121.83,         ,        4800.00,         ,           6.00,         ,           5.00,         
2002-08-12 Mo      |,          77.00,         ,          75.00,         ,          75.75,         ,        6400.00,         ,           8.00,         ,          12.00,         
2002-08-09 Fr      |,          66.00,         ,          63.00,         ,          64.83,         ,        7200.00,         ,           8.00,         ,           9.00,         
2002-08-08 Th      |,          36.50,         ,          34.50,         ,          35.02,         ,       15200.00,         ,          17.00,         ,          12.00,         
2002-08-07 We      |,          35.55,         ,          33.25,         ,          33.90,         ,       16800.00,         ,          19.00,         ,          15.00,         
2002-08-06 Tu      |,          38.75,         ,          38.00,         ,          38.12,         ,       11200.00,         ,          12.00,         ,          15.00,         
2002-08-05 Mo      |,          46.25,         ,          44.75,         ,          45.60,         ,       13600.00,         ,          17.00,         ,          16.00,         
2002-08-02 Fr      |,          75.00,         ,          67.00,         ,          70.02,         ,       10400.00,         ,          13.00,         ,          14.00,         
2002-08-01 Th      |,          64.00,         ,          61.50,         ,          62.45,         ,       39200.00,         ,          41.00,         ,          15.00,         
2002-07-31 We      |,          63.00,         ,          58.00,         ,          59.66,         ,       32000.00,         ,          37.00,         ,          11.00,         
2002-07-30 Tu      |,          91.00,         ,          81.00,         ,          87.10,         ,        8000.00,         ,          10.00,         ,          12.00,         
2002-07-29 Mo      |,         150.00,         ,          95.00,         ,         116.37,         ,       15200.00,         ,          19.00,         ,          17.00,         
2002-07-26 Fr      |,          69.00,         ,          60.00,         ,          62.93,         ,       20800.00,         ,          24.00,         ,          19.00,         
2002-07-25 Th      |,          34.00,         ,          33.00,         ,          33.53,         ,       12800.00,         ,          14.00,         ,          12.00,         
2002-07-24 We      |,          34.25,         ,          33.25,         ,          33.75,         ,       18400.00,         ,          20.00,         ,          15.00,         
2002-07-23 Tu      |,          36.00,         ,          34.50,         ,          34.91,         ,       12800.00,         ,          13.00,         ,          14.00,         
2002-07-22 Mo      |,          58.00,         ,          50.75,         ,          53.85,         ,       15200.00,         ,          19.00,         ,          11.00,         
2002-07-19 Fr      |,          47.25,         ,          44.00,         ,          45.53,         ,       12800.00,         ,          16.00,         ,          13.00,         
2002-07-18 Th      |,          36.00,         ,          33.75,         ,          34.43,         ,       20000.00,         ,          19.00,         ,          16.00,         
2002-07-17 We      |,          47.00,         ,          45.00,         ,          45.61,         ,       20000.00,         ,          22.00,         ,          16.00,         
2002-07-16 Tu      |,          48.50,         ,          46.00,         ,          47.39,         ,       24000.00,         ,          30.00,         ,          19.00,         
2002-07-15 Mo      |,          43.25,         ,          41.75,         ,          42.43,         ,       12000.00,         ,          15.00,         ,          14.00,         
2002-07-12 Fr      |,          45.00,         ,          43.00,         ,          43.75,         ,        9600.00,         ,          12.00,         ,           9.00,         
2002-07-11 Th      |,          31.00,         ,          31.00,         ,          31.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2002-07-10 We      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-07-09 Tu      |,          34.00,         ,          33.00,         ,          33.44,         ,        7200.00,         ,           8.00,         ,          10.00,         
2002-07-08 Mo      |,          44.25,         ,          42.50,         ,          43.37,         ,       16000.00,         ,          19.00,         ,          18.00,         
2002-07-05 Fr      |,          50.00,         ,          46.00,         ,          48.46,         ,       14400.00,         ,          17.00,         ,          11.00,         
2002-07-04 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-07-03 We      |,          41.50,         ,          40.25,         ,          40.80,         ,        8800.00,         ,          11.00,         ,           8.00,         
2002-07-02 Tu      |,          90.00,         ,          79.00,         ,          84.62,         ,        6400.00,         ,           8.00,         ,          11.00,         
2002-07-01 Mo      |,          80.00,         ,          71.00,         ,          75.36,         ,       11200.00,         ,          14.00,         ,           9.00,         
2002-06-28 Fr      |,          90.00,         ,          77.00,         ,          82.61,         ,       17600.00,         ,          22.00,         ,          14.00,         
2002-06-27 Th      |,          57.00,         ,          53.00,         ,          54.80,         ,        4000.00,         ,           5.00,         ,           7.00,         
2002-06-26 We      |,          65.00,         ,          59.00,         ,          61.33,         ,        8000.00,         ,          10.00,         ,          11.00,         
2002-06-25 Tu      |,          54.00,         ,          51.00,         ,          52.48,         ,        9600.00,         ,          11.00,         ,          10.00,         
2002-06-24 Mo      |,          46.00,         ,          44.50,         ,          45.25,         ,        5600.00,         ,           7.00,         ,           5.00,         
2002-06-21 Fr      |,          43.00,         ,          40.25,         ,          41.39,         ,       17600.00,         ,          19.00,         ,          14.00,         
2002-06-20 Th      |,          38.00,         ,          36.75,         ,          37.28,         ,        9600.00,         ,          11.00,         ,          12.00,         
2002-06-19 We      |,          35.25,         ,          34.50,         ,          34.97,         ,        8000.00,         ,          10.00,         ,           7.00,         
2002-06-18 Tu      |,          33.00,         ,          31.50,         ,          32.44,         ,       19200.00,         ,          21.00,         ,          13.00,         
2002-06-17 Mo      |,          32.25,         ,          30.40,         ,          31.08,         ,       17600.00,         ,          16.00,         ,          13.00,         
2002-06-14 Fr      |,          33.00,         ,          31.00,         ,          31.76,         ,       20000.00,         ,          24.00,         ,          11.00,         
2002-06-13 Th      |,          30.00,         ,          28.00,         ,          28.69,         ,       13600.00,         ,          17.00,         ,          10.00,         
2002-06-12 We      |,          32.50,         ,          30.00,         ,          30.97,         ,        6400.00,         ,           8.00,         ,          11.00,         
2002-06-11 Tu      |,          34.75,         ,          33.00,         ,          33.91,         ,       13600.00,         ,          17.00,         ,          17.00,         
2002-06-10 Mo      |,          40.00,         ,          38.00,         ,          38.48,         ,       16800.00,         ,          21.00,         ,          15.00,         
2002-06-07 Fr      |,          41.00,         ,          37.00,         ,          38.04,         ,       16000.00,         ,          19.00,         ,          13.00,         
2002-06-06 Th      |,          35.15,         ,          34.50,         ,          34.87,         ,       15200.00,         ,          18.00,         ,          11.00,         
2002-06-05 We      |,          37.00,         ,          34.50,         ,          35.57,         ,       17600.00,         ,          21.00,         ,          16.00,         
2002-06-04 Tu      |,          38.00,         ,          33.50,         ,          35.08,         ,       23200.00,         ,          29.00,         ,          18.00,         
2002-06-03 Mo      |,          36.50,         ,          28.75,         ,          31.91,         ,       11200.00,         ,          13.00,         ,          10.00,         
2002-05-31 Fr      |,          42.50,         ,          41.40,         ,          41.88,         ,       18400.00,         ,          20.00,         ,          13.00,         
2002-05-30 Th      |,          43.75,         ,          42.85,         ,          43.31,         ,       22400.00,         ,          25.00,         ,          17.00,         
2002-05-29 We      |,          44.00,         ,          43.00,         ,          43.51,         ,       16000.00,         ,          20.00,         ,          14.00,         
2002-05-28 Tu      |,          43.50,         ,          42.00,         ,          42.77,         ,       21600.00,         ,          27.00,         ,          18.00,         
2002-05-27 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-05-24 Fr      |,          41.50,         ,          40.25,         ,          41.21,         ,       13600.00,         ,          17.00,         ,          16.00,         
2002-05-23 Th      |,          43.75,         ,          42.15,         ,          42.61,         ,       14400.00,         ,          18.00,         ,          14.00,         
2002-05-22 We      |,          42.75,         ,          42.25,         ,          42.47,         ,        8000.00,         ,          10.00,         ,          11.00,         
2002-05-21 Tu      |,          43.50,         ,          42.50,         ,          42.95,         ,        8000.00,         ,          10.00,         ,          13.00,         
2002-05-20 Mo      |,          43.25,         ,          41.25,         ,          42.28,         ,       12000.00,         ,          15.00,         ,          12.00,         
2002-05-17 Fr      |,          44.50,         ,          41.75,         ,          42.67,         ,       16800.00,         ,          18.00,         ,          14.00,         
2002-05-16 Th      |,          41.00,         ,          39.50,         ,          39.88,         ,        6400.00,         ,           8.00,         ,           8.00,         
2002-05-15 We      |,          42.50,         ,          40.75,         ,          41.71,         ,       19200.00,         ,          24.00,         ,          15.00,         
2002-05-14 Tu      |,          44.75,         ,          44.00,         ,          44.42,         ,        2400.00,         ,           3.00,         ,           5.00,         
2002-05-13 Mo      |,          45.00,         ,          43.75,         ,          44.40,         ,        8800.00,         ,          11.00,         ,          13.00,         
2002-05-10 Fr      |,          44.00,         ,          42.00,         ,          42.63,         ,       16000.00,         ,          15.00,         ,          15.00,         
2002-05-09 Th      |,          42.00,         ,          40.50,         ,          41.37,         ,       16800.00,         ,          19.00,         ,          13.00,         
2002-05-08 We      |,          44.00,         ,          41.25,         ,          42.21,         ,       13600.00,         ,          12.00,         ,          10.00,         
2002-05-07 Tu      |,          45.25,         ,          41.75,         ,          43.85,         ,       27200.00,         ,          31.00,         ,          18.00,         
2002-05-06 Mo      |,          44.50,         ,          43.00,         ,          43.88,         ,        8800.00,         ,          10.00,         ,          12.00,         
2002-05-03 Fr      |,          45.50,         ,          42.50,         ,          44.62,         ,       14400.00,         ,          18.00,         ,          11.00,         
2002-05-02 Th      |,          42.00,         ,          40.65,         ,          41.10,         ,       21600.00,         ,          24.00,         ,          18.00,         
2002-05-01 We      |,          40.65,         ,          38.00,         ,          39.29,         ,       12000.00,         ,          15.00,         ,          14.00,         
2002-04-30 Tu      |,          37.25,         ,          36.50,         ,          36.88,         ,       24800.00,         ,          30.00,         ,          22.00,         
2002-04-29 Mo      |,          36.50,         ,          35.75,         ,          36.01,         ,       13600.00,         ,          17.00,         ,          13.00,         
2002-04-26 Fr      |,          35.75,         ,          35.25,         ,          35.44,         ,        6400.00,         ,           5.00,         ,           6.00,         
2002-04-25 Th      |,          34.00,         ,          33.75,         ,          33.82,         ,        5600.00,         ,           7.00,         ,          11.00,         
2002-04-24 We      |,          34.00,         ,          33.35,         ,          33.63,         ,       12000.00,         ,          15.00,         ,          12.00,         
2002-04-23 Tu      |,          35.00,         ,          34.65,         ,          34.83,         ,       13600.00,         ,          17.00,         ,          17.00,         
2002-04-22 Mo      |,          36.65,         ,          35.75,         ,          36.26,         ,        8000.00,         ,          10.00,         ,           9.00,         
2002-04-19 Fr      |,          36.50,         ,          36.00,         ,          36.18,         ,        5600.00,         ,           7.00,         ,           8.00,         
2002-04-18 Th      |,          43.00,         ,          36.25,         ,          38.03,         ,        7200.00,         ,           9.00,         ,          11.00,         
2002-04-17 We      |,          41.50,         ,          39.75,         ,          40.75,         ,        9600.00,         ,          12.00,         ,          15.00,         
2002-04-16 Tu      |,          70.00,         ,          55.00,         ,          59.23,         ,        8800.00,         ,          11.00,         ,          10.00,         
2002-04-15 Mo      |,          55.00,         ,          41.50,         ,          49.50,         ,        4800.00,         ,           6.00,         ,          10.00,         
2002-04-12 Fr      |,          37.00,         ,          36.00,         ,          36.50,         ,        1600.00,         ,           2.00,         ,           4.00,         
2002-04-11 Th      |,          36.50,         ,          35.50,         ,          36.03,         ,        6400.00,         ,           8.00,         ,           9.00,         
2002-04-10 We      |,          37.00,         ,          36.25,         ,          36.59,         ,        7200.00,         ,           9.00,         ,          10.00,         
2002-04-09 Tu      |,          35.75,         ,          35.50,         ,          35.60,         ,        4000.00,         ,           5.00,         ,           7.00,         
2002-04-08 Mo      |,          37.00,         ,          35.30,         ,          36.12,         ,        9600.00,         ,          12.00,         ,           9.00,         
2002-04-05 Fr      |,          35.50,         ,          34.75,         ,          35.11,         ,        8000.00,         ,          10.00,         ,           9.00,         
2002-04-04 Th      |,          36.50,         ,          34.75,         ,          35.28,         ,       30400.00,         ,          32.00,         ,          13.00,         
2002-04-03 We      |,          37.20,         ,          36.00,         ,          36.83,         ,        7200.00,         ,           9.00,         ,          10.00,         
2002-04-02 Tu      |,          34.35,         ,          33.50,         ,          33.91,         ,       25600.00,         ,          31.00,         ,          14.00,         
2002-04-01 Mo      |,          35.50,         ,          34.50,         ,          34.92,         ,       10400.00,         ,          13.00,         ,          11.00,         
2002-03-29 Fr      |,          38.50,         ,          38.00,         ,          38.25,         ,        1600.00,         ,           2.00,         ,           4.00,         
2002-03-28 Th      |,          32.90,         ,          32.35,         ,          32.51,         ,       15200.00,         ,          16.00,         ,          12.00,         
2002-03-27 We      |,          35.50,         ,          34.75,         ,          35.24,         ,       14400.00,         ,          17.00,         ,          10.00,         
2002-03-26 Tu      |,          37.50,         ,          36.00,         ,          36.65,         ,        9600.00,         ,          10.00,         ,          13.00,         
2002-03-25 Mo      |,          45.50,         ,          42.00,         ,          44.01,         ,       14400.00,         ,          17.00,         ,          16.00,         
2002-03-22 Fr      |,          47.00,         ,          42.00,         ,          44.84,         ,       11200.00,         ,          13.00,         ,          11.00,         
2002-03-21 Th      |,          39.00,         ,          38.00,         ,          38.67,         ,       17600.00,         ,          17.00,         ,          14.00,         
2002-03-20 We      |,          37.50,         ,          36.35,         ,          36.99,         ,       16000.00,         ,          18.00,         ,          12.00,         
2002-03-19 Tu      |,          39.75,         ,          36.50,         ,          38.40,         ,        8000.00,         ,           9.00,         ,          14.00,         
2002-03-18 Mo      |,          38.00,         ,          34.25,         ,          35.58,         ,       10400.00,         ,          12.00,         ,          10.00,         
2002-03-15 Fr      |,          34.10,         ,          33.35,         ,          33.79,         ,       19200.00,         ,          23.00,         ,          16.00,         
2002-03-14 Th      |,          32.00,         ,          30.60,         ,          31.10,         ,       12000.00,         ,          14.00,         ,          12.00,         
2002-03-13 We      |,          34.25,         ,          31.75,         ,          32.31,         ,       17600.00,         ,          22.00,         ,          15.00,         
2002-03-12 Tu      |,          31.80,         ,          30.00,         ,          31.00,         ,       25600.00,         ,          29.00,         ,          16.00,         
2002-03-11 Mo      |,          31.50,         ,          29.75,         ,          30.75,         ,       31200.00,         ,          35.00,         ,          20.00,         
2002-03-08 Fr      |,          34.00,         ,          32.25,         ,          33.02,         ,       22400.00,         ,          26.00,         ,          16.00,         
2002-03-07 Th      |,          32.00,         ,          29.75,         ,          31.13,         ,       31200.00,         ,          39.00,         ,          20.00,         
2002-03-06 We      |,          28.75,         ,          27.90,         ,          28.11,         ,       16800.00,         ,          20.00,         ,          13.00,         
2002-03-05 Tu      |,          29.55,         ,          28.90,         ,          29.28,         ,       32800.00,         ,          41.00,         ,          15.00,         
2002-03-04 Mo      |,          32.50,         ,          31.50,         ,          31.84,         ,       38400.00,         ,          39.00,         ,          19.00,         
2002-03-01 Fr      |,          31.00,         ,          30.40,         ,          30.58,         ,       29600.00,         ,          34.00,         ,          15.00,         
2002-02-28 Th      |,          32.50,         ,          30.10,         ,          30.55,         ,       31200.00,         ,          38.00,         ,          17.00,         
2002-02-27 We      |,          33.50,         ,          31.50,         ,          32.25,         ,       36800.00,         ,          45.00,         ,          15.00,         
2002-02-26 Tu      |,          28.75,         ,          27.75,         ,          28.21,         ,       14400.00,         ,          17.00,         ,          15.00,         
2002-02-25 Mo      |,          29.35,         ,          27.00,         ,          28.42,         ,       34400.00,         ,          41.00,         ,          18.00,         
2002-02-22 Fr      |,          29.00,         ,          28.25,         ,          28.50,         ,       39200.00,         ,          42.00,         ,          19.00,         
2002-02-21 Th      |,          26.40,         ,          25.45,         ,          26.03,         ,       32800.00,         ,          35.00,         ,          14.00,         
2002-02-20 We      |,          25.50,         ,          24.40,         ,          25.13,         ,       12800.00,         ,          14.00,         ,          13.00,         
2002-02-19 Tu      |,          27.60,         ,          26.00,         ,          26.91,         ,       21600.00,         ,          25.00,         ,          13.00,         
2002-02-18 Mo      |,          28.30,         ,          27.25,         ,          27.86,         ,       22400.00,         ,          25.00,         ,          14.00,         
2002-02-15 Fr      |,          29.00,         ,          27.75,         ,          28.15,         ,       36000.00,         ,          37.00,         ,          17.00,         
2002-02-14 Th      |,          28.00,         ,          26.50,         ,          27.53,         ,       67200.00,         ,          61.00,         ,          19.00,         
2002-02-13 We      |,          29.10,         ,          28.70,         ,          28.84,         ,       33600.00,         ,          40.00,         ,          21.00,         
2002-02-12 Tu      |,          32.75,         ,          30.00,         ,          30.97,         ,       39200.00,         ,          44.00,         ,          21.00,         
2002-02-11 Mo      |,          30.25,         ,          29.30,         ,          29.67,         ,       38400.00,         ,          38.00,         ,          18.00,         
2002-02-08 Fr      |,          31.25,         ,          29.80,         ,          30.48,         ,       43200.00,         ,          46.00,         ,          18.00,         
2002-02-07 Th      |,          29.00,         ,          27.75,         ,          28.36,         ,       47200.00,         ,          47.00,         ,          15.00,         
2002-02-06 We      |,          29.55,         ,          28.50,         ,          29.15,         ,       55200.00,         ,          51.00,         ,          17.00,         
2002-02-05 Tu      |,          29.75,         ,          28.75,         ,          29.10,         ,       68800.00,         ,          67.00,         ,          22.00,         
2002-02-04 Mo      |,          30.80,         ,          29.80,         ,          30.17,         ,       42400.00,         ,          46.00,         ,          16.00,         
2002-02-01 Fr      |,          32.00,         ,          30.50,         ,          31.22,         ,       22400.00,         ,          25.00,         ,          17.00,         
2002-01-31 Th      |,          29.50,         ,          28.55,         ,          29.08,         ,       31200.00,         ,          29.00,         ,          17.00,         
2002-01-30 We      |,          30.75,         ,          28.75,         ,          29.99,         ,       13600.00,         ,          17.00,         ,          13.00,         
2002-01-29 Tu      |,          27.60,         ,          27.25,         ,          27.49,         ,       20800.00,         ,          26.00,         ,          16.00,         
2002-01-28 Mo      |,          27.60,         ,          27.00,         ,          27.37,         ,       25600.00,         ,          32.00,         ,          11.00,         
2002-01-25 Fr      |,          28.40,         ,          28.00,         ,          28.15,         ,        9600.00,         ,          11.00,         ,          10.00,         
2002-01-24 Th      |,          27.65,         ,          27.25,         ,          27.44,         ,       16800.00,         ,          21.00,         ,          11.00,         
2002-01-23 We      |,          28.00,         ,          27.50,         ,          27.80,         ,       12000.00,         ,          14.00,         ,          10.00,         
2002-01-22 Tu      |,          28.00,         ,          27.50,         ,          27.89,         ,       22400.00,         ,          26.00,         ,          14.00,         
2002-01-21 Mo      |,          28.40,         ,          27.20,         ,          27.80,         ,       24800.00,         ,          29.00,         ,          13.00,         
2002-01-18 Fr      |,          30.00,         ,          29.25,         ,          29.72,         ,        6400.00,         ,           8.00,         ,           9.00,         
2002-01-17 Th      |,          30.00,         ,          29.10,         ,          29.37,         ,       11200.00,         ,          14.00,         ,          15.00,         
2002-01-16 We      |,          30.40,         ,          29.80,         ,          30.02,         ,       32800.00,         ,          39.00,         ,          16.00,         
2002-01-15 Tu      |,          29.50,         ,          28.65,         ,          28.98,         ,       23200.00,         ,          28.00,         ,          15.00,         
2002-01-14 Mo      |,          30.50,         ,          29.75,         ,          30.09,         ,       30400.00,         ,          36.00,         ,          15.00,         
2002-01-11 Fr      |,          31.00,         ,          30.00,         ,          30.24,         ,       16800.00,         ,          17.00,         ,          13.00,         
2002-01-10 Th      |,          29.25,         ,          28.25,         ,          28.75,         ,       12000.00,         ,          15.00,         ,          12.00,         
2002-01-09 We      |,          29.50,         ,          28.70,         ,          29.10,         ,       10400.00,         ,          13.00,         ,          11.00,         
2002-01-08 Tu      |,          32.60,         ,          31.00,         ,          32.04,         ,        9600.00,         ,          11.00,         ,          13.00,         
2002-01-07 Mo      |,          34.00,         ,          33.50,         ,          33.67,         ,       10400.00,         ,          13.00,         ,          11.00,         
2002-01-04 Fr      |,          34.00,         ,          33.25,         ,          33.66,         ,        8800.00,         ,          11.00,         ,          12.00,         
2002-01-03 Th      |,          36.25,         ,          35.00,         ,          35.98,         ,       24800.00,         ,          31.00,         ,          18.00,         
2002-01-02 We      |,          33.75,         ,          32.50,         ,          33.23,         ,       10400.00,         ,          13.00,         ,          12.00,         
2002-01-01 Tu      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-12-31 Mo      |,          36.00,         ,          35.00,         ,          35.58,         ,        8000.00,         ,          10.00,         ,          11.00,         
2001-12-28 Fr      |,          32.50,         ,          32.00,         ,          32.25,         ,        2400.00,         ,           3.00,         ,           5.00,         
2001-12-27 Th      |,          31.50,         ,          30.00,         ,          31.02,         ,        7200.00,         ,           9.00,         ,           8.00,         
2001-12-26 We      |,          30.00,         ,          29.75,         ,          29.92,         ,        2400.00,         ,           3.00,         ,           5.00,         
2001-12-25 Tu      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-12-24 Mo      |,          33.00,         ,          32.95,         ,          32.97,         ,        1600.00,         ,           2.00,         ,           4.00,         
2001-12-21 Fr      |,          26.50,         ,          25.75,         ,          26.17,         ,        2400.00,         ,           3.00,         ,           5.00,         
2001-12-20 Th      |,          28.50,         ,          27.00,         ,          27.86,         ,        8800.00,         ,          10.00,         ,          12.00,         
2001-12-19 We      |,          28.25,         ,          27.50,         ,          27.77,         ,        9600.00,         ,           9.00,         ,           7.00,         
2001-12-18 Tu      |,          34.40,         ,          33.25,         ,          34.10,         ,       10400.00,         ,          13.00,         ,          10.00,         
2001-12-17 Mo      |,          32.50,         ,          31.00,         ,          31.61,         ,       16000.00,         ,          16.00,         ,          12.00,         
2001-12-14 Fr      |,          29.00,         ,          27.75,         ,          28.54,         ,        5600.00,         ,           7.00,         ,           8.00,         
2001-12-13 Th      |,          27.25,         ,          26.50,         ,          26.91,         ,        6400.00,         ,           8.00,         ,           8.00,         
2001-12-12 We      |,          27.75,         ,          27.25,         ,          27.65,         ,       60800.00,         ,          25.00,         ,           9.00,         
2001-12-11 Tu      |,          28.50,         ,          27.00,         ,          27.75,         ,        7200.00,         ,           9.00,         ,           8.00,         
2001-12-10 Mo      |,          31.25,         ,          30.50,         ,          30.88,         ,        8000.00,         ,          10.00,         ,           8.00,         
2001-12-07 Fr      |,          33.50,         ,          32.75,         ,          33.28,         ,        7200.00,         ,           9.00,         ,           9.00,         
2001-12-06 Th      |,          29.80,         ,          28.50,         ,          29.32,         ,       16800.00,         ,          20.00,         ,          13.00,         
2001-12-05 We      |,          28.25,         ,          27.75,         ,          27.92,         ,       15200.00,         ,          11.00,         ,           8.00,         
2001-12-04 Tu      |,          27.50,         ,          26.95,         ,          27.11,         ,        7200.00,         ,           9.00,         ,          10.00,         
2001-12-03 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-11-30 Fr      |,          30.75,         ,          28.75,         ,          29.63,         ,        5600.00,         ,           7.00,         ,           7.00,         
2001-11-29 Th      |,          28.50,         ,          27.50,         ,          28.17,         ,        7200.00,         ,           8.00,         ,           8.00,         
2001-11-28 We      |,          27.25,         ,          27.25,         ,          27.25,         ,        1600.00,         ,           2.00,         ,           4.00,         
2001-11-27 Tu      |,          27.75,         ,          27.00,         ,          27.47,         ,       12000.00,         ,          15.00,         ,          10.00,         
2001-11-26 Mo      |,          27.50,         ,          27.00,         ,          27.22,         ,        2400.00,         ,           3.00,         ,           6.00,         
2001-11-23 Fr      |,          29.25,         ,          29.25,         ,          29.25,         ,        2400.00,         ,           1.00,         ,           2.00,         
2001-11-22 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-11-21 We      |,          28.50,         ,          28.25,         ,          28.38,         ,        3200.00,         ,           4.00,         ,           5.00,         
2001-11-20 Tu      |,          32.00,         ,          32.00,         ,          32.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2001-11-19 Mo      |,          33.00,         ,          33.00,         ,          33.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2001-11-16 Fr      |,          35.50,         ,          34.75,         ,          35.27,         ,       11200.00,         ,          13.00,         ,          14.00,         
2001-11-15 Th      |,          33.50,         ,          32.65,         ,          33.07,         ,        4800.00,         ,           6.00,         ,          10.00,         
2001-11-14 We      |,          34.00,         ,          33.50,         ,          33.81,         ,        3200.00,         ,           4.00,         ,           6.00,         
2001-11-13 Tu      |,          35.75,         ,          35.45,         ,          35.61,         ,        8000.00,         ,          10.00,         ,          10.00,         
2001-11-12 Mo      |,          37.00,         ,          35.00,         ,          36.11,         ,        6400.00,         ,           8.00,         ,          10.00,         
2001-11-09 Fr      |,          37.75,         ,          36.55,         ,          36.90,         ,       16800.00,         ,          21.00,         ,          15.00,         
2001-11-08 Th      |,          36.25,         ,          35.00,         ,          35.85,         ,       18400.00,         ,          21.00,         ,          14.00,         
2001-11-07 We      |,          33.60,         ,          33.25,         ,          33.49,         ,        8800.00,         ,          11.00,         ,          11.00,         
2001-11-06 Tu      |,          36.00,         ,          34.25,         ,          35.22,         ,        5600.00,         ,           6.00,         ,          10.00,         
2001-11-05 Mo      |,          36.75,         ,          35.25,         ,          35.77,         ,        7200.00,         ,           9.00,         ,           8.00,         
2001-11-02 Fr      |,          39.75,         ,          38.00,         ,          39.01,         ,       12800.00,         ,          16.00,         ,          14.00,         
2001-11-01 Th      |,          35.00,         ,          33.75,         ,          34.21,         ,       11200.00,         ,          14.00,         ,          13.00,         
2001-10-31 We      |,          36.50,         ,          35.00,         ,          35.50,         ,        9600.00,         ,          12.00,         ,          13.00,         
2001-10-30 Tu      |,          38.00,         ,          37.25,         ,          37.75,         ,        2400.00,         ,           3.00,         ,           6.00,         
2001-10-29 Mo      |,          39.25,         ,          37.00,         ,          37.37,         ,        8000.00,         ,           8.00,         ,           5.00,         
2001-10-26 Fr      |,          40.25,         ,          39.75,         ,          39.98,         ,        6400.00,         ,           8.00,         ,           8.00,         
2001-10-25 Th      |,          40.25,         ,          38.25,         ,          39.06,         ,        4000.00,         ,           5.00,         ,           8.00,         
2001-10-24 We      |,          40.00,         ,          39.75,         ,          39.85,         ,        4000.00,         ,           4.00,         ,           4.00,         
2001-10-23 Tu      |,          38.70,         ,          38.50,         ,          38.56,         ,        7200.00,         ,           7.00,         ,           9.00,         
2001-10-22 Mo      |,          38.00,         ,          37.25,         ,          37.50,         ,       11200.00,         ,          14.00,         ,           9.00,         
2001-10-19 Fr      |,          38.75,         ,          38.15,         ,          38.37,         ,        5600.00,         ,           7.00,         ,           6.00,         
2001-10-18 Th      |,          39.00,         ,          39.00,         ,          39.00,         ,        1600.00,         ,           2.00,         ,           4.00,         
2001-10-17 We      |,          38.00,         ,          38.00,         ,          38.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2001-10-16 Tu      |,          37.75,         ,          37.35,         ,          37.57,         ,        7200.00,         ,           9.00,         ,          10.00,         
2001-10-15 Mo      |,          37.25,         ,          36.00,         ,          36.58,         ,        2400.00,         ,           3.00,         ,           3.00,         
2001-10-12 Fr      |,          32.60,         ,          32.00,         ,          32.36,         ,        6400.00,         ,           8.00,         ,           8.00,         
2001-10-11 Th      |,          32.00,         ,          31.40,         ,          31.65,         ,        9600.00,         ,           9.00,         ,           9.00,         
2001-10-10 We      |,          33.25,         ,          32.25,         ,          33.00,         ,        8000.00,         ,          10.00,         ,           9.00,         
2001-10-09 Tu      |,          34.00,         ,          33.25,         ,          33.56,         ,       10400.00,         ,          12.00,         ,          10.00,         
2001-10-08 Mo      |,          34.50,         ,          34.00,         ,          34.26,         ,       15200.00,         ,          17.00,         ,           9.00,         
2001-10-05 Fr      |,          36.25,         ,          35.25,         ,          35.71,         ,       16800.00,         ,          18.00,         ,          10.00,         
2001-10-04 Th      |,          37.50,         ,          36.75,         ,          37.21,         ,        9600.00,         ,          12.00,         ,           9.00,         
2001-10-03 We      |,          36.25,         ,          35.00,         ,          35.50,         ,        9600.00,         ,          12.00,         ,          10.00,         
2001-10-02 Tu      |,          38.00,         ,          35.75,         ,          36.71,         ,       10400.00,         ,          13.00,         ,           9.00,         
2001-10-01 Mo      |,          37.00,         ,          36.25,         ,          36.50,         ,        9600.00,         ,          11.00,         ,           6.00,         
2001-09-28 Fr      |,          37.00,         ,          36.25,         ,          36.60,         ,        8000.00,         ,           9.00,         ,           9.00,         
2001-09-27 Th      |,          32.25,         ,          31.10,         ,          31.67,         ,        8000.00,         ,           9.00,         ,          12.00,         
2001-09-26 We      |,          38.00,         ,          34.50,         ,          35.36,         ,       12800.00,         ,          15.00,         ,           7.00,         
2001-09-25 Tu      |,          41.50,         ,          40.75,         ,          41.22,         ,        6400.00,         ,           8.00,         ,          10.00,         
2001-09-24 Mo      |,          44.00,         ,          44.00,         ,          44.00,         ,        1600.00,         ,           2.00,         ,           3.00,         
2001-09-21 Fr      |,          41.25,         ,          39.75,         ,          40.13,         ,       15200.00,         ,          19.00,         ,          11.00,         
2001-09-20 Th      |,          41.50,         ,          40.00,         ,          40.88,         ,        8000.00,         ,          10.00,         ,          10.00,         
2001-09-19 We      |,          38.00,         ,          37.75,         ,          37.86,         ,        5600.00,         ,           6.00,         ,           6.00,         
2001-09-18 Tu      |,          38.50,         ,          38.00,         ,          38.22,         ,        7200.00,         ,           8.00,         ,           6.00,         
2001-09-17 Mo      |,          39.00,         ,          38.25,         ,          38.69,         ,        3200.00,         ,           4.00,         ,           5.00,         
2001-09-14 Fr      |,          42.50,         ,          41.00,         ,          41.79,         ,        6400.00,         ,           8.00,         ,           9.00,         
2001-09-13 Th      |,          38.75,         ,          38.75,         ,          38.75,         ,        2400.00,         ,           3.00,         ,           2.00,         
2001-09-12 We      |,          40.00,         ,          38.00,         ,          39.25,         ,        4800.00,         ,           6.00,         ,           7.00,         
2001-09-11 Tu      |,          38.00,         ,          37.75,         ,          37.92,         ,        2400.00,         ,           3.00,         ,           5.00,         
2001-09-10 Mo      |,          46.00,         ,          44.50,         ,          45.00,         ,        4000.00,         ,           5.00,         ,           7.00,         
2001-09-07 Fr      |,          45.00,         ,          44.50,         ,          44.83,         ,        7200.00,         ,           9.00,         ,          11.00,         
2001-09-06 Th      |,          44.50,         ,          43.75,         ,          44.25,         ,        8800.00,         ,          11.00,         ,          11.00,         
2001-09-05 We      |,          41.00,         ,          39.25,         ,          40.09,         ,       20800.00,         ,          26.00,         ,          13.00,         
2001-09-04 Tu      |,          42.50,         ,          41.00,         ,          41.62,         ,       13600.00,         ,          16.00,         ,           7.00,         
2001-09-03 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-08-31 Fr      |,          43.50,         ,          43.50,         ,          43.50,         ,         800.00,         ,           1.00,         ,           2.00,         
2001-08-30 Th      |,          39.00,         ,          39.00,         ,          39.00,         ,        1600.00,         ,           2.00,         ,           3.00,         
2001-08-29 We      |,          43.00,         ,          42.25,         ,          42.43,         ,       11200.00,         ,          14.00,         ,           8.00,         
2001-08-28 Tu      |,          45.50,         ,          44.00,         ,          45.20,         ,        6400.00,         ,           5.00,         ,           5.00,         
2001-08-27 Mo      |,          46.00,         ,          45.50,         ,          45.83,         ,       10400.00,         ,          12.00,         ,           6.00,         
2001-08-24 Fr      |,          49.00,         ,          47.00,         ,          48.00,         ,        1600.00,         ,           2.00,         ,           3.00,         
2001-08-23 Th      |,          44.50,         ,          44.00,         ,          44.33,         ,        2400.00,         ,           3.00,         ,           4.00,         
2001-08-22 We      |,          47.00,         ,          45.75,         ,          46.19,         ,        7200.00,         ,           9.00,         ,           7.00,         
2001-08-21 Tu      |,          46.75,         ,          46.75,         ,          46.75,         ,        1600.00,         ,           2.00,         ,           3.00,         
2001-08-20 Mo      |,          46.50,         ,          46.25,         ,          46.38,         ,        1600.00,         ,           2.00,         ,           3.00,         
2001-08-17 Fr      |,          47.25,         ,          46.75,         ,          46.96,         ,        5600.00,         ,           7.00,         ,           6.00,         
2001-08-16 Th      |,          48.25,         ,          47.00,         ,          47.44,         ,        6400.00,         ,           8.00,         ,           7.00,         
2001-08-15 We      |,          45.75,         ,          45.00,         ,          45.42,         ,        2400.00,         ,           3.00,         ,           5.00,         
2001-08-14 Tu      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-08-13 Mo      |,          42.00,         ,          40.50,         ,          41.05,         ,        4000.00,         ,           5.00,         ,           6.00,         
2001-08-10 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-08-09 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-08-08 We      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-08-07 Tu      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-08-06 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-08-03 Fr      |,          90.00,         ,          82.50,         ,          85.44,         ,        7200.00,         ,           9.00,         ,           6.00,         
2001-08-02 Th      |,         110.00,         ,         105.00,         ,         107.50,         ,        1600.00,         ,           2.00,         ,           3.00,         
2001-08-01 We      |,         100.00,         ,          85.00,         ,          94.66,         ,        4800.00,         ,           6.00,         ,           8.00,         
2001-07-31 Tu      |,          54.00,         ,          48.50,         ,          51.21,         ,       11200.00,         ,          14.00,         ,          12.00,         
2001-07-30 Mo      |,          44.00,         ,          39.75,         ,          41.75,         ,        7200.00,         ,           9.00,         ,           6.00,         
2001-07-27 Fr      |,          46.00,         ,          43.00,         ,          45.19,         ,        7200.00,         ,           9.00,         ,           7.00,         
2001-07-26 Th      |,          47.00,         ,          45.00,         ,          46.03,         ,        8000.00,         ,          10.00,         ,           6.00,         
2001-07-25 We      |,          46.00,         ,          44.50,         ,          45.16,         ,       11200.00,         ,          14.00,         ,           7.00,         
2001-07-24 Tu      |,          95.00,         ,          74.00,         ,          79.91,         ,        8800.00,         ,          10.00,         ,           5.00,         
2001-07-23 Mo      |,          75.00,         ,          74.50,         ,          74.83,         ,        2400.00,         ,           3.00,         ,           6.00,         
2001-07-20 Fr      |,          67.00,         ,          66.00,         ,          66.50,         ,        1600.00,         ,           2.00,         ,           2.00,         
2001-07-19 Th      |,          37.75,         ,          37.50,         ,          37.67,         ,        4800.00,         ,           6.00,         ,           7.00,         
2001-07-18 We      |,          37.50,         ,          37.00,         ,          37.30,         ,        4000.00,         ,           5.00,         ,           4.00,         
2001-07-17 Tu      |,          41.00,         ,          39.00,         ,          40.57,         ,        5600.00,         ,           6.00,         ,           6.00,         
2001-07-16 Mo      |,          41.50,         ,          41.50,         ,          41.50,         ,         800.00,         ,           1.00,         ,           2.00,         
2001-07-13 Fr      |,          43.25,         ,          42.00,         ,          42.50,         ,        5600.00,         ,           7.00,         ,           4.00,         
2001-07-12 Th      |,          38.00,         ,          37.00,         ,          37.50,         ,        4800.00,         ,           6.00,         ,           4.00,         
2001-07-11 We      |,          41.25,         ,          40.00,         ,          40.78,         ,       14400.00,         ,          18.00,         ,           6.00,         
2001-07-10 Tu      |,          43.25,         ,          41.00,         ,          42.12,         ,        6400.00,         ,           8.00,         ,           7.00,         
2001-07-09 Mo      |,          45.25,         ,          44.50,         ,          44.92,         ,        7200.00,         ,           9.00,         ,           7.00,         
2001-07-06 Fr      |,          42.50,         ,          41.50,         ,          42.11,         ,        8800.00,         ,          10.00,         ,           5.00,         
2001-07-05 Th      |,          37.00,         ,          35.25,         ,          36.31,         ,        3200.00,         ,           4.00,         ,           3.00,         
2001-07-04 We      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-07-03 Tu      |,          34.50,         ,          34.25,         ,          34.38,         ,        1600.00,         ,           2.00,         ,           4.00,         
2001-07-02 Mo      |,          37.00,         ,          37.00,         ,          37.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2001-06-29 Fr      |,          43.00,         ,          41.00,         ,          41.83,         ,        2400.00,         ,           3.00,         ,           3.00,         
2001-06-28 Th      |,          50.50,         ,          49.50,         ,          50.00,         ,        8800.00,         ,           6.00,         ,           5.00,         
2001-06-27 We      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-06-26 Tu      |,         100.00,         ,          95.00,         ,          98.33,         ,        2400.00,         ,           3.00,         ,           3.00,         
2001-06-25 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-06-22 Fr      |,          47.25,         ,          46.50,         ,          46.90,         ,        4000.00,         ,           3.00,         ,           3.00,         
2001-06-21 Th      |,          43.25,         ,          42.50,         ,          43.08,         ,       10400.00,         ,          11.00,         ,           5.00,         
2001-06-20 We      |,          45.00,         ,          43.25,         ,          44.41,         ,        6400.00,         ,           8.00,         ,           4.00,         
2001-06-19 Tu      |,          57.75,         ,          56.00,         ,          56.78,         ,        8000.00,         ,          10.00,         ,           5.00,         
2001-06-18 Mo      |,          61.50,         ,          54.00,         ,          57.29,         ,       22400.00,         ,          25.00,         ,           9.00,         
2001-06-15 Fr      |,          46.25,         ,          45.25,         ,          45.83,         ,        4800.00,         ,           6.00,         ,           5.00,         
2001-06-14 Th      |,          60.00,         ,          58.00,         ,          59.00,         ,        1600.00,         ,           2.00,         ,           3.00,         
2001-06-13 We      |,          50.00,         ,          48.00,         ,          49.00,         ,        2400.00,         ,           3.00,         ,           5.00,         
2001-06-12 Tu      |,          55.00,         ,          49.00,         ,          51.92,         ,        4800.00,         ,           6.00,         ,           4.00,         
2001-06-11 Mo      |,          52.00,         ,          50.00,         ,          51.00,         ,        4000.00,         ,           5.00,         ,           6.00,         
2001-06-08 Fr      |,          42.25,         ,          41.50,         ,          41.89,         ,        8800.00,         ,          11.00,         ,           6.00,         
2001-06-07 Th      |,          37.75,         ,          36.25,         ,          36.79,         ,        5600.00,         ,           5.00,         ,           5.00,         
2001-06-06 We      |,          36.50,         ,          35.00,         ,          35.69,         ,       11200.00,         ,          12.00,         ,           5.00,         
2001-06-05 Tu      |,          36.00,         ,          35.00,         ,          35.82,         ,       15200.00,         ,          10.00,         ,           4.00,         
2001-06-04 Mo      |,          37.25,         ,          36.00,         ,          36.79,         ,       11200.00,         ,          14.00,         ,           8.00,         
2001-06-01 Fr      |,          39.75,         ,          38.60,         ,          39.02,         ,       13600.00,         ,          17.00,         ,           6.00,         
2001-05-31 Th      |,          38.25,         ,          36.75,         ,          37.43,         ,       13600.00,         ,          14.00,         ,           8.00,         
2001-05-30 We      |,          38.00,         ,          36.50,         ,          36.75,         ,        5600.00,         ,           4.00,         ,           5.00,         
2001-05-29 Tu      |,          43.00,         ,          39.35,         ,          40.46,         ,        3200.00,         ,           4.00,         ,           3.00,         
2001-05-28 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-05-25 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-05-24 Th      |,          45.00,         ,          44.75,         ,          44.81,         ,        3200.00,         ,           4.00,         ,           4.00,         
2001-05-23 We      |,          45.75,         ,          45.50,         ,          45.58,         ,        2400.00,         ,           3.00,         ,           3.00,         
2001-05-22 Tu      |,          49.25,         ,          48.50,         ,          48.92,         ,        2400.00,         ,           3.00,         ,           2.00,         
2001-05-21 Mo      |,          50.75,         ,          50.25,         ,          50.67,         ,        8000.00,         ,           7.00,         ,           5.00,         
2001-05-18 Fr      |,          52.75,         ,          52.25,         ,          52.50,         ,        8000.00,         ,          10.00,         ,           5.00,         
2001-05-17 Th      |,          52.25,         ,          50.75,         ,          51.45,         ,        8000.00,         ,          10.00,         ,           5.00,         
2001-05-16 We      |,          52.25,         ,          52.00,         ,          52.08,         ,        2400.00,         ,           3.00,         ,           3.00,         
2001-05-15 Tu      |,          54.00,         ,          50.00,         ,          52.57,         ,        5600.00,         ,           6.00,         ,           4.00,         
2001-05-14 Mo      |,          48.50,         ,          47.50,         ,          47.92,         ,        9600.00,         ,          11.00,         ,           5.00,         
2001-05-11 Fr      |,          54.50,         ,          53.50,         ,          54.00,         ,        7200.00,         ,           8.00,         ,           4.00,         
2001-05-10 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-05-09 We      |,          57.75,         ,          57.50,         ,          57.62,         ,        1600.00,         ,           2.00,         ,           2.00,         
2001-05-08 Tu      |,          62.00,         ,          62.00,         ,          62.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2001-05-07 Mo      |,          49.00,         ,          49.00,         ,          49.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2001-05-04 Fr      |,          58.50,         ,          56.00,         ,          57.32,         ,        5600.00,         ,           7.00,         ,           4.00,         
2001-05-03 Th      |,         100.00,         ,          90.00,         ,          95.00,         ,        3200.00,         ,           4.00,         ,           4.00,         
2001-05-02 We      |,         130.00,         ,         130.00,         ,         130.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2001-05-01 Tu      |,         100.00,         ,          85.00,         ,          92.50,         ,        1600.00,         ,           2.00,         ,           4.00,         
2001-04-30 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-04-27 Fr      |,          57.50,         ,          55.00,         ,          56.25,         ,        3200.00,         ,           4.00,         ,           2.00,         
2001-04-26 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-04-25 We      |,          49.00,         ,          47.25,         ,          48.00,         ,        8800.00,         ,          11.00,         ,           3.00,         
2001-04-24 Tu      |,          52.00,         ,          51.50,         ,          51.67,         ,        2400.00,         ,           3.00,         ,           4.00,         
2001-04-23 Mo      |,          56.50,         ,          50.50,         ,          53.42,         ,        4800.00,         ,           6.00,         ,           3.00,         
2001-04-20 Fr      |,          51.50,         ,          48.50,         ,          49.88,         ,        9600.00,         ,          12.00,         ,           6.00,         
2001-04-19 Th      |,          48.00,         ,          45.30,         ,          46.25,         ,       16800.00,         ,          19.00,         ,           5.00,         
2001-04-18 We      |,          52.50,         ,          52.00,         ,          52.25,         ,        1600.00,         ,           2.00,         ,           2.00,         
2001-04-17 Tu      |,          56.00,         ,          54.50,         ,          55.38,         ,        3200.00,         ,           4.00,         ,           3.00,         
2001-04-16 Mo      |,          54.00,         ,          53.25,         ,          53.62,         ,        1600.00,         ,           2.00,         ,           3.00,         
2001-04-13 Fr      |,          54.50,         ,          54.50,         ,          54.50,         ,         800.00,         ,           1.00,         ,           2.00,         
2001-04-12 Th      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-04-11 We      |,          48.50,         ,          48.50,         ,          48.50,         ,         800.00,         ,           1.00,         ,           2.00,         
2001-04-10 Tu      |,          49.25,         ,          48.75,         ,          48.94,         ,        3200.00,         ,           4.00,         ,           3.00,         
2001-04-09 Mo      |,          49.75,         ,          49.75,         ,          49.75,         ,         800.00,         ,           1.00,         ,           2.00,         
2001-04-06 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-04-05 Th      |,          48.75,         ,          47.75,         ,          48.25,         ,        2400.00,         ,           3.00,         ,           3.00,         
2001-04-04 We      |,          51.00,         ,          50.25,         ,          50.58,         ,        2400.00,         ,           3.00,         ,           2.00,         
2001-04-03 Tu      |,          53.00,         ,          53.00,         ,          53.00,         ,        3200.00,         ,           2.00,         ,           2.00,         
2001-04-02 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-03-30 Fr      |,          61.00,         ,          61.00,         ,          61.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2001-03-29 Th      |,          60.00,         ,          60.00,         ,          60.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2001-03-28 We      |,          51.50,         ,          51.50,         ,          51.50,         ,         800.00,         ,           1.00,         ,           2.00,         
2001-03-27 Tu      |,          53.00,         ,          52.25,         ,          52.58,         ,        2400.00,         ,           3.00,         ,           3.00,         
2001-03-26 Mo      |,          58.50,         ,          55.50,         ,          56.25,         ,        5600.00,         ,           6.00,         ,           3.00,         
2001-03-23 Fr      |,          54.50,         ,          52.00,         ,          53.00,         ,        6400.00,         ,           8.00,         ,           5.00,         
2001-03-22 Th      |,          50.00,         ,          48.50,         ,          49.52,         ,       16800.00,         ,          16.00,         ,           4.00,         
2001-03-21 We      |,          53.50,         ,          51.75,         ,          52.59,         ,        6400.00,         ,           8.00,         ,           4.00,         
2001-03-20 Tu      |,          55.00,         ,          54.00,         ,          54.46,         ,        4800.00,         ,           6.00,         ,           4.00,         
2001-03-19 Mo      |,          49.00,         ,          48.75,         ,          48.85,         ,        4000.00,         ,           5.00,         ,           5.00,         
2001-03-16 Fr      |,          51.25,         ,          50.25,         ,          50.73,         ,        9600.00,         ,           9.00,         ,           5.00,         
2001-03-15 Th      |,          54.50,         ,          54.25,         ,          54.42,         ,        2400.00,         ,           3.00,         ,           4.00,         
2001-03-14 We      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-03-13 Tu      |,          60.50,         ,          55.00,         ,          58.38,         ,        3200.00,         ,           4.00,         ,           3.00,         
2001-03-12 Mo      |,          53.50,         ,          53.50,         ,          53.50,         ,         800.00,         ,           1.00,         ,           2.00,         
2001-03-09 Fr      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-03-08 Th      |,          53.50,         ,          52.50,         ,          53.00,         ,        3200.00,         ,           4.00,         ,           3.00,         
2001-03-07 We      |,          58.00,         ,          56.00,         ,          57.17,         ,        2400.00,         ,           3.00,         ,           4.00,         
2001-03-06 Tu      |,          58.00,         ,          58.00,         ,          58.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2001-03-05 Mo      |,          55.00,         ,          52.50,         ,          53.50,         ,        3200.00,         ,           4.00,         ,           4.00,         
2001-03-02 Fr      |,          50.50,         ,          50.00,         ,          50.35,         ,        4000.00,         ,           5.00,         ,           4.00,         
2001-03-01 Th      |,          49.00,         ,          48.75,         ,          48.88,         ,        1600.00,         ,           2.00,         ,           3.00,         
2001-02-28 We      |,          51.75,         ,          51.75,         ,          51.75,         ,         800.00,         ,           1.00,         ,           2.00,         
2001-02-27 Tu      |,          50.25,         ,          50.25,         ,          50.25,         ,         800.00,         ,           1.00,         ,           2.00,         
2001-02-26 Mo      |,          47.75,         ,          47.50,         ,          47.58,         ,        2400.00,         ,           3.00,         ,           3.00,         
2001-02-23 Fr      |,          47.00,         ,          47.00,         ,          47.00,         ,         800.00,         ,           1.00,         ,           2.00,         
2001-02-22 Th      |,          47.00,         ,          46.75,         ,          46.88,         ,        3200.00,         ,           4.00,         ,           4.00,         
2001-02-21 We      |,          53.00,         ,          52.00,         ,          52.38,         ,        4800.00,         ,           6.00,         ,           6.00,         
2001-02-20 Tu      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-02-19 Mo      |,          47.00,         ,          46.75,         ,          46.92,         ,        2400.00,         ,           3.00,         ,           3.00,         
2001-02-16 Fr      |,          51.50,         ,          50.75,         ,          51.25,         ,        2400.00,         ,           3.00,         ,           2.00,         
2001-02-15 Th      |,          47.75,         ,          47.75,         ,          47.75,         ,        1600.00,         ,           2.00,         ,           4.00,         
2001-02-14 We      |,          48.00,         ,          47.50,         ,          47.69,         ,        3200.00,         ,           4.00,         ,           3.00,         
2001-02-13 Tu      |,          47.50,         ,          47.00,         ,          47.25,         ,        6400.00,         ,           6.00,         ,           4.00,         
2001-02-12 Mo      |,          50.00,         ,          49.00,         ,          49.50,         ,        1600.00,         ,           2.00,         ,           2.00,         
2001-02-09 Fr      |,          54.75,         ,          54.50,         ,          54.67,         ,        2400.00,         ,           3.00,         ,           3.00,         
2001-02-08 Th      |,          49.00,         ,          48.50,         ,          48.75,         ,        2400.00,         ,           3.00,         ,           4.00,         
2001-02-07 We      |,          51.00,         ,          50.50,         ,          50.69,         ,        3200.00,         ,           4.00,         ,           5.00,         
2001-02-06 Tu      |,          51.75,         ,          51.50,         ,          51.62,         ,        3200.00,         ,           4.00,         ,           5.00,         
2001-02-05 Mo      |,          52.00,         ,          50.50,         ,          51.46,         ,        4800.00,         ,           6.00,         ,           4.00,         
2001-02-02 Fr      |,          60.00,         ,          57.50,         ,          58.35,         ,        4000.00,         ,           5.00,         ,           4.00,         
2001-02-01 Th      |,          53.25,         ,          52.00,         ,          52.86,         ,        7200.00,         ,           9.00,         ,           4.00,         
2001-01-31 We      |,          57.50,         ,          53.00,         ,          53.89,         ,        5600.00,         ,           7.00,         ,           4.00,         
2001-01-30 Tu      |,          55.25,         ,          55.00,         ,          55.12,         ,        3200.00,         ,           4.00,         ,           4.00,         
2001-01-29 Mo      |,          59.50,         ,          58.00,         ,          58.80,         ,        4000.00,         ,           5.00,         ,           4.00,         
2001-01-26 Fr      |,          62.00,         ,          61.25,         ,          61.62,         ,        1600.00,         ,           2.00,         ,           2.00,         
2001-01-25 Th      |,          65.00,         ,          61.25,         ,          63.38,         ,        3200.00,         ,           4.00,         ,           3.00,         
2001-01-24 We      |,          67.00,         ,          65.75,         ,          66.33,         ,        2400.00,         ,           3.00,         ,           2.00,         
2001-01-23 Tu      |,          67.50,         ,          66.50,         ,          67.00,         ,        2400.00,         ,           3.00,         ,           3.00,         
2001-01-22 Mo      |,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-01-19 Fr      |,          74.75,         ,          74.00,         ,          74.40,         ,        4000.00,         ,           5.00,         ,           3.00,         
2001-01-18 Th      |,          71.75,         ,          70.75,         ,          71.25,         ,        1600.00,         ,           2.00,         ,           3.00,         
2001-01-17 We      |,          75.50,         ,          74.50,         ,          75.00,         ,        3200.00,         ,           3.00,         ,           4.00,         
2001-01-16 Tu      |,          79.50,         ,          76.00,         ,          78.38,         ,        3200.00