ASP,D,20000104,000000,7.1500,7.2500,7.1500,7.2000,3070,0
ASP,D,20000105,000000,7.0000,7.0000,6.8000,6.8000,7020,0
ASP,D,20000106,000000,6.8000,6.8000,6.4000,6.5000,25830,0
ASP,D,20000107,000000,6.6000,6.6500,6.2500,6.2500,8750,0
ASP,D,20000110,000000,6.3000,6.3000,5.5000,5.6000,19640,0
ASP,D,20000111,000000,5.7500,5.7500,5.2500,5.3000,39620,0
ASP,D,20000112,000000,5.2500,5.4000,4.9250,5.0000,57060,0
ASP,D,20000113,000000,5.1000,5.3500,4.9750,5.0000,59520,0
ASP,D,20000114,000000,5.2000,5.2000,5.0000,5.0000,61640,0
ASP,D,20000117,000000,5.1500,5.3000,5.1500,5.2500,31760,0
ASP,D,20000118,000000,5.3000,5.4000,5.2500,5.4000,30900,0
ASP,D,20000119,000000,5.4000,5.5000,5.3500,5.3500,38580,0
ASP,D,20000120,000000,5.3500,5.6500,5.3500,5.4000,118300,0
ASP,D,20000121,000000,5.3000,5.4500,5.1000,5.1000,101370,0
ASP,D,20000124,000000,5.2000,5.2500,5.1000,5.1000,12040,0
ASP,D,20000125,000000,5.1000,5.1500,4.9500,4.9750,41850,0
ASP,D,20000126,000000,5.0500,5.0500,4.8000,4.8500,35260,0
ASP,D,20000127,000000,4.7750,4.8000,4.6750,4.7000,34570,0
ASP,D,20000128,000000,4.7750,4.8000,4.6750,4.7000,21200,0
ASP,D,20000131,000000,4.7000,4.9750,4.7000,4.9500,26940,0
ASP,D,20000201,000000,5.0000,5.0500,4.8000,4.8250,35270,0
ASP,D,20000202,000000,4.8500,4.8750,4.6750,4.7000,27030,0
ASP,D,20000203,000000,4.7250,4.7500,4.6500,4.6750,10200,0
ASP,D,20000204,000000,4.6750,4.7250,4.6500,4.6500,26220,0
ASP,D,20000207,000000,4.6750,4.6750,4.6250,4.6750,4400,0
ASP,D,20000208,000000,4.6500,4.6500,4.5000,4.5500,9830,0
ASP,D,20000209,000000,4.5750,4.5750,4.3000,4.3250,20770,0
ASP,D,20000210,000000,4.3000,4.4500,4.1750,4.1750,58500,0
ASP,D,20000211,000000,4.2250,4.3500,4.1000,4.1250,15170,0
ASP,D,20000214,000000,4.1000,4.3750,4.1000,4.2750,52620,0
ASP,D,20000215,000000,4.2250,4.2500,3.8250,3.8250,32460,0
ASP,D,20000216,000000,3.9000,3.9500,3.7000,3.7000,62460,0
ASP,D,20000217,000000,3.8250,3.9000,3.5000,3.5250,72280,0
ASP,D,20000218,000000,3.5250,3.6500,3.5000,3.6500,117500,0
ASP,D,20000222,000000,4.0750,4.1750,4.0000,4.0250,185580,0
ASP,D,20000223,000000,4.1000,4.2750,4.0250,4.2500,81640,0
ASP,D,20000224,000000,4.2750,4.3500,4.0000,4.0250,155320,0
ASP,D,20000225,000000,4.0250,4.2000,4.0250,4.1500,105930,0
ASP,D,20000228,000000,4.1250,4.1500,3.9500,3.9500,98520,0
ASP,D,20000229,000000,4.0500,4.1000,3.9750,4.0500,59850,0
ASP,D,20000301,000000,4.0750,4.1000,4.0250,4.0750,57710,0
ASP,D,20000302,000000,4.1000,4.2750,4.1000,4.2500,154970,0
ASP,D,20000303,000000,3.7000,3.7000,3.2000,3.2500,136670,0
ASP,D,20000306,000000,3.2250,3.3000,2.9750,2.9750,36520,0
ASP,D,20000307,000000,2.9000,2.9750,2.7750,2.9250,75790,0
ASP,D,20000308,000000,2.8500,3.1500,2.8000,3.1000,72150,0
ASP,D,20000309,000000,3.1500,3.2250,3.1000,3.1250,39950,0
ASP,D,20000310,000000,3.2000,3.2500,3.1500,3.2000,36980,0
ASP,D,20000313,000000,3.1750,3.1750,3.0250,3.1250,32540,0
ASP,D,20000314,000000,3.1500,3.2500,3.1500,3.2500,11710,0
ASP,D,20000315,000000,3.1500,3.2500,3.0750,3.1000,33370,0
ASP,D,20000316,000000,3.1250,3.1500,3.1000,3.1500,4210,0
ASP,D,20000317,000000,3.2500,3.4000,3.1750,3.2000,47140,0
ASP,D,20000320,000000,3.2000,3.5250,3.2000,3.4000,57480,0
ASP,D,20000321,000000,3.4750,3.5250,3.3500,3.3500,38880,0
ASP,D,20000322,000000,3.4000,3.4250,3.2000,3.3250,30730,0
ASP,D,20000323,000000,3.3000,3.4000,3.3000,3.3750,12240,0
ASP,D,20000324,000000,3.4500,3.6500,3.4250,3.5500,43040,0
ASP,D,20000327,000000,3.5750,3.8250,3.5750,3.7000,46460,0
ASP,D,20000328,000000,3.7000,3.8000,3.6250,3.7750,38590,0
ASP,D,20000329,000000,3.8250,3.9000,3.7250,3.7250,56680,0
ASP,D,20000330,000000,3.7250,3.7500,3.4500,3.5250,27450,0
ASP,D,20000331,000000,3.5000,3.5500,3.4250,3.5250,11250,0
ASP,D,20000403,000000,3.5250,3.5750,3.4500,3.4500,10640,0
ASP,D,20000404,000000,3.4000,3.4500,3.3250,3.4000,10510,0
ASP,D,20000405,000000,3.4000,3.4500,3.3250,3.3250,24110,0
ASP,D,20000407,000000,3.3750,3.4500,3.3250,3.3250,25470,0
ASP,D,20000410,000000,3.4000,3.4500,3.4000,3.4000,3610,0
ASP,D,20000411,000000,3.4000,3.4250,3.4000,3.4250,1930,0
ASP,D,20000412,000000,3.4500,3.5500,3.4500,3.5500,5620,0
ASP,D,20000417,000000,3.3000,3.3500,3.2250,3.2250,37900,0
ASP,D,20000418,000000,3.3750,3.3750,3.2250,3.2250,13230,0
ASP,D,20000419,000000,3.2750,3.2750,3.1250,3.1250,15310,0
ASP,D,20000420,000000,3.1500,3.2000,3.1500,3.1500,7950,0
ASP,D,20000421,000000,3.2000,3.2750,3.1750,3.2000,8700,0
ASP,D,20000424,000000,3.2250,3.2250,3.1750,3.2000,6340,0
ASP,D,20000425,000000,3.2000,3.2000,3.1750,3.1750,4620,0
ASP,D,20000426,000000,3.1750,3.2000,3.1750,3.1750,6850,0
ASP,D,20000427,000000,3.1250,3.1750,3.1250,3.1250,10310,0
ASP,D,20000428,000000,3.1250,3.1250,3.1000,3.1000,10570,0
ASP,D,20000502,000000,3.1500,3.1750,3.1500,3.1500,8150,0
ASP,D,20000503,000000,3.1250,3.1250,3.0500,3.0500,8630,0
ASP,D,20000504,000000,3.0500,3.0500,3.0000,3.0250,4690,0
ASP,D,20000508,000000,3.0000,3.0000,2.8250,2.8500,14710,0
ASP,D,20000509,000000,2.8250,2.9250,2.8250,2.8750,18600,0
ASP,D,20000510,000000,2.8250,2.8250,2.7000,2.8000,15980,0
ASP,D,20000511,000000,2.7500,2.7750,2.7000,2.7250,12710,0
ASP,D,20000512,000000,2.7500,2.8250,2.7250,2.7750,15560,0
ASP,D,20000515,000000,2.7500,2.7500,2.5750,2.6250,17830,0
ASP,D,20000516,000000,2.6500,2.7250,2.6250,2.7250,5350,0
ASP,D,20000518,000000,2.7000,2.7000,2.6500,2.6750,4710,0
ASP,D,20000519,000000,2.6500,2.6750,2.6000,2.6250,5390,0
ASP,D,20000522,000000,2.6000,2.6250,2.5750,2.6000,7780,0
ASP,D,20000523,000000,2.5500,2.5750,2.5250,2.5500,8230,0
ASP,D,20000524,000000,2.5000,2.5000,2.4750,2.4750,8920,0
ASP,D,20000525,000000,2.4750,2.4750,2.2750,2.2750,12910,0
ASP,D,20000526,000000,2.2000,2.2750,2.1500,2.2500,12350,0
ASP,D,20000529,000000,2.2500,2.3000,2.2500,2.2500,10950,0
ASP,D,20000530,000000,2.2500,2.3000,2.2000,2.2000,16470,0
ASP,D,20000531,000000,2.2500,2.5750,2.2500,2.5750,23120,0
ASP,D,20000601,000000,2.4750,2.6000,2.3750,2.6000,18620,0
ASP,D,20000602,000000,2.6750,2.8000,2.6750,2.7500,19440,0
ASP,D,20000605,000000,2.8500,2.8750,2.7500,2.8250,15560,0
ASP,D,20000606,000000,2.7750,2.7750,2.7250,2.7250,7820,0
ASP,D,20000607,000000,2.7000,2.8500,2.6250,2.6250,17390,0
ASP,D,20000608,000000,2.6250,2.7000,2.6000,2.6500,4650,0
ASP,D,20000609,000000,2.6500,2.6500,2.5000,2.5000,10630,0
ASP,D,20000612,000000,2.5000,2.6000,2.5000,2.5250,4250,0
ASP,D,20000613,000000,2.5000,2.5000,2.4500,2.4500,4220,0
ASP,D,20000614,000000,2.4500,2.5000,2.4500,2.5000,19910,0
ASP,D,20000615,000000,2.5000,2.5500,2.4500,2.4750,29960,0
ASP,D,20000616,000000,2.5000,2.5000,2.4750,2.5000,1590,0
ASP,D,20000619,000000,2.4000,2.4500,2.3750,2.4500,2220,0
ASP,D,20000620,000000,2.4750,2.4750,2.3750,2.4000,7250,0
ASP,D,20000621,000000,2.4000,2.4000,2.3500,2.3500,3250,0
ASP,D,20000622,000000,2.4500,2.4500,2.2250,2.2500,13900,0
ASP,D,20000623,000000,2.2000,2.2500,2.1000,2.1500,17510,0
ASP,D,20000626,000000,2.1250,2.1250,1.9500,1.9750,50710,0
ASP,D,20000627,000000,2.0000,2.0000,1.9500,1.9750,24410,0
ASP,D,20000628,000000,1.9750,2.0250,1.9500,1.9500,27660,0
ASP,D,20000629,000000,1.9500,1.9750,1.7500,1.7500,29360,0
ASP,D,20000630,000000,1.7500,1.8000,1.7250,1.7500,43970,0
ASP,D,20000703,000000,1.7500,1.7500,1.6750,1.6750,25650,0
ASP,D,20000704,000000,1.6750,1.7250,1.6500,1.7000,8340,0
ASP,D,20000705,000000,1.7250,1.7750,1.7000,1.7750,4990,0
ASP,D,20000706,000000,1.7250,1.7750,1.7250,1.7500,3770,0
ASP,D,20000707,000000,1.7750,1.8000,1.7500,1.7750,8290,0
ASP,D,20000710,000000,1.8000,1.8250,1.7750,1.8000,6410,0
ASP,D,20000711,000000,1.8000,1.8000,1.7500,1.7500,3340,0
ASP,D,20000712,000000,1.7500,1.7500,1.7250,1.7250,4060,0
ASP,D,20000713,000000,1.7000,1.7500,1.6750,1.7000,5790,0
ASP,D,20000714,000000,1.6750,1.7000,1.6500,1.6500,15540,0
ASP,D,20000718,000000,1.6000,1.6500,1.6000,1.6250,1850,0
ASP,D,20000719,000000,1.6500,1.6500,1.6000,1.6500,2590,0
ASP,D,20000720,000000,1.6250,1.6250,1.5500,1.5500,6180,0
ASP,D,20000721,000000,1.5500,1.6000,1.5500,1.5750,15480,0
ASP,D,20000724,000000,1.5250,1.5500,1.5250,1.5250,7080,0
ASP,D,20000725,000000,1.5250,1.5750,1.5250,1.5750,10060,0
ASP,D,20000726,000000,1.6000,1.6000,1.5250,1.5500,10150,0
ASP,D,20000727,000000,1.5500,1.5750,1.5250,1.5750,6290,0
ASP,D,20000728,000000,1.5750,1.6000,1.5750,1.5750,5400,0
ASP,D,20000731,000000,1.5750,1.5750,1.5250,1.5250,5950,0
ASP,D,20000801,000000,1.5750,1.6250,1.5750,1.6250,800,0
ASP,D,20000802,000000,1.6500,1.9500,1.6500,1.8750,41650,0
ASP,D,20000803,000000,1.8500,2.1000,1.8250,1.9750,96400,0
ASP,D,20000804,000000,1.9750,2.0500,1.9250,1.9750,61560,0
ASP,D,20000807,000000,1.9750,2.1000,1.9000,2.1000,76670,0
ASP,D,20000808,000000,2.1000,2.2500,2.1000,2.2000,40830,0
ASP,D,20000809,000000,2.2250,2.2250,2.0250,2.0250,32520,0
ASP,D,20000810,000000,2.0250,2.0750,1.9000,1.9500,21450,0
ASP,D,20000811,000000,2.0000,2.0000,1.9250,2.0000,9730,0
ASP,D,20000815,000000,2.0750,2.2000,2.0750,2.1000,23440,0
ASP,D,20000816,000000,2.1000,2.2250,2.0500,2.2250,14600,0
ASP,D,20000817,000000,2.2000,2.5750,2.1750,2.4500,133470,0
ASP,D,20000818,000000,2.4500,2.5250,2.3250,2.4500,51240,0
ASP,D,20000821,000000,2.4000,2.4000,2.2500,2.2500,38810,0
ASP,D,20000822,000000,2.2500,2.3250,2.2500,2.2750,25630,0
ASP,D,20000823,000000,2.2500,2.3000,1.9500,1.9500,88490,0
ASP,D,20000824,000000,1.9500,2.0250,1.8750,2.0000,42100,0
ASP,D,20000825,000000,2.0250,2.0500,1.9500,1.9500,20450,0
ASP,D,20000828,000000,1.9250,1.9500,1.8500,1.8750,6780,0
ASP,D,20000829,000000,1.9000,2.1750,1.9000,2.0750,40570,0
ASP,D,20000830,000000,2.0500,2.2000,2.0500,2.1000,37320,0
ASP,D,20000901,000000,2.0500,2.0750,1.9750,1.9750,32260,0
ASP,D,20000904,000000,2.0000,2.0250,1.9250,1.9250,10200,0
ASP,D,20000905,000000,1.9750,1.9750,1.9000,1.9000,14520,0
ASP,D,20000906,000000,1.9000,1.9000,1.8000,1.8000,16680,0
ASP,D,20000907,000000,1.8000,1.8250,1.7000,1.7250,21120,0
ASP,D,20000908,000000,1.7250,1.7500,1.7250,1.7250,10970,0
ASP,D,20000911,000000,1.7000,1.7000,1.6500,1.6750,3640,0
ASP,D,20000912,000000,1.7000,1.7500,1.7000,1.7000,19280,0
ASP,D,20000913,000000,1.7250,1.8000,1.7250,1.7500,6510,0
ASP,D,20000914,000000,1.7500,1.7750,1.6500,1.6750,19770,0
ASP,D,20000915,000000,1.6750,1.7750,1.6750,1.7500,11250,0
ASP,D,20000918,000000,1.7750,1.8500,1.7500,1.8000,35650,0
ASP,D,20000919,000000,1.8250,1.8500,1.8250,1.8500,20650,0
ASP,D,20000920,000000,1.8750,1.9750,1.8750,1.8750,41910,0
ASP,D,20000921,000000,1.8750,1.9000,1.8500,1.8750,8870,0
ASP,D,20000922,000000,1.8750,1.9250,1.8750,1.8750,21280,0
ASP,D,20000925,000000,1.9250,1.9750,1.9000,1.9750,20160,0
ASP,D,20000926,000000,2.0000,2.0500,1.9750,1.9750,45910,0
ASP,D,20000927,000000,1.9750,2.1000,1.9750,2.0000,34270,0
ASP,D,20000928,000000,2.0500,2.0500,1.9000,1.9000,15120,0
ASP,D,20000929,000000,1.9000,1.9500,1.8500,1.8500,19500,0
ASP,D,20001002,000000,1.8250,1.9000,1.8250,1.9000,1760,0
ASP,D,20001003,000000,1.9000,1.9500,1.8750,1.8750,10090,0
ASP,D,20001004,000000,1.9000,1.9250,1.8500,1.8500,32600,0
ASP,D,20001005,000000,1.9000,1.9500,1.8500,1.8500,32280,0
ASP,D,20001006,000000,1.8500,1.9000,1.8500,1.8500,6110,0
ASP,D,20001009,000000,1.8750,1.9000,1.8500,1.8750,5380,0
ASP,D,20001010,000000,1.8750,1.9000,1.8250,1.8750,17690,0
ASP,D,20001011,000000,1.8500,1.8750,1.7000,1.7000,31420,0
ASP,D,20001012,000000,1.7250,1.8250,1.7250,1.7750,8310,0
ASP,D,20001013,000000,1.6500,1.7750,1.6250,1.7250,9170,0
ASP,D,20001016,000000,1.8000,1.8250,1.7750,1.7750,11340,0
ASP,D,20001017,000000,1.8000,1.8250,1.7500,1.7500,13510,0
ASP,D,20001018,000000,1.7750,1.8250,1.7750,1.8250,10070,0
ASP,D,20001019,000000,1.8500,1.9500,1.8250,1.9000,42420,0
ASP,D,20001020,000000,1.9750,1.9750,1.8500,1.8750,24470,0
ASP,D,20001024,000000,1.9000,1.9750,1.8750,1.9000,39250,0
ASP,D,20001025,000000,1.9250,2.0000,1.9250,1.9250,86870,0
ASP,D,20001026,000000,1.9000,1.9500,1.9000,1.9500,21530,0
ASP,D,20001027,000000,1.9750,2.0000,1.9000,1.9250,35310,0
ASP,D,20001030,000000,1.9500,1.9500,1.8500,1.8500,21740,0
ASP,D,20001031,000000,1.8750,1.8750,1.8500,1.8500,9430,0
ASP,D,20001101,000000,1.8750,1.9250,1.8750,1.9000,18120,0
ASP,D,20001102,000000,1.9250,1.9250,1.9000,1.9000,11840,0
ASP,D,20001103,000000,1.9000,1.9750,1.9000,1.9500,27580,0
ASP,D,20001106,000000,1.9750,2.0500,1.9750,1.9750,55950,0
ASP,D,20001107,000000,2.0250,2.0250,1.9500,1.9500,21520,0
ASP,D,20001108,000000,1.9750,2.1250,1.9750,2.1250,98370,0
ASP,D,20001109,000000,2.1000,2.1750,2.1000,2.1250,89690,0
ASP,D,20001110,000000,2.1000,2.1250,2.0750,2.1000,29120,0
ASP,D,20001113,000000,2.0250,2.0500,2.0000,2.0000,16670,0
ASP,D,20001114,000000,2.0500,2.0500,1.9750,1.9750,15510,0
ASP,D,20001115,000000,2.0250,2.0750,2.0250,2.0500,59860,0
ASP,D,20001116,000000,2.0250,2.0250,2.0000,2.0250,4410,0
ASP,D,20001117,000000,2.0000,2.0500,1.9750,2.0500,4090,0
ASP,D,20001120,000000,2.0750,2.1250,2.0750,2.0750,28850,0
ASP,D,20001121,000000,2.0750,2.0750,2.0250,2.0500,6750,0
ASP,D,20001122,000000,2.0500,2.0500,2.0000,2.0000,20320,0
ASP,D,20001123,000000,2.0000,2.0000,1.9750,1.9750,14010,0
ASP,D,20001124,000000,1.9750,2.0000,1.9750,2.0000,3490,0
ASP,D,20001127,000000,2.0250,2.0500,2.0000,2.0000,10990,0
ASP,D,20001128,000000,1.9750,2.0000,1.9750,2.0000,3510,0
ASP,D,20001129,000000,1.9750,2.0250,1.9750,2.0000,2190,0
ASP,D,20001130,000000,2.0000,2.0000,1.9000,1.9250,7830,0
ASP,D,20001201,000000,1.9250,1.9250,1.8500,1.8500,8390,0
ASP,D,20001204,000000,1.8500,1.8750,1.8500,1.8750,4480,0
ASP,D,20001206,000000,1.9250,1.9250,1.8250,1.8250,11150,0
ASP,D,20001207,000000,1.8000,1.8250,1.8000,1.8250,2960,0
ASP,D,20001208,000000,1.8500,1.8500,1.8250,1.8250,5400,0
ASP,D,20001212,000000,1.8500,1.8500,1.8000,1.8250,3350,0
ASP,D,20001213,000000,1.8250,1.8500,1.8250,1.8500,6230,0
ASP,D,20001214,000000,1.8500,1.8750,1.8250,1.8250,1120,0
ASP,D,20001215,000000,1.8500,1.8750,1.8250,1.8250,5600,0
ASP,D,20001218,000000,1.8250,1.8500,1.8250,1.8250,4460,0
ASP,D,20001219,000000,1.8250,1.8250,1.7750,1.8000,7360,0
ASP,D,20001220,000000,1.8000,1.8250,1.8000,1.8000,10080,0
ASP,D,20001221,000000,1.7750,1.8000,1.7250,1.7500,7640,0
ASP,D,20001222,000000,1.7500,1.7500,1.7250,1.7250,2660,0
ASP,D,20001225,000000,1.7250,1.7250,1.7000,1.7250,1100,0
ASP,D,20001226,000000,1.7250,1.7250,1.6750,1.7000,9860,0
ASP,D,20001227,000000,1.7000,1.7000,1.6750,1.6750,5600,0
ASP,D,20001228,000000,1.7000,1.7000,1.6750,1.6750,11510,0
ASP,D,20001229,000000,1.7000,1.7000,1.7000,1.7000,3210,0
ASP,D,20010103,000000,1.6750,1.7250,1.6750,1.7250,7220,0
ASP,D,20010104,000000,1.7500,1.8500,1.7500,1.8500,22470,0
ASP,D,20010105,000000,1.8500,1.8750,1.8250,1.8750,14350,0
ASP,D,20010108,000000,1.9000,2.0500,1.9000,2.0500,57390,0
ASP,D,20010109,000000,2.0750,2.1750,2.0500,2.1250,97380,0
ASP,D,20010110,000000,2.1500,2.1750,1.9750,1.9750,50030,0
ASP,D,20010111,000000,2.0000,2.2000,2.0000,2.1750,107710,0
ASP,D,20010112,000000,2.2750,2.8250,2.2750,2.8000,275450,0
ASP,D,20010115,000000,2.8500,3.2000,2.8250,2.9500,289520,0
ASP,D,20010116,000000,2.9750,3.0000,2.7250,2.7500,131190,0
ASP,D,20010117,000000,2.7750,3.1750,2.7500,3.1500,301490,0
ASP,D,20010118,000000,3.3000,3.3250,3.0250,3.0500,247930,0
ASP,D,20010119,000000,3.1750,3.2000,2.9500,3.1500,76310,0
ASP,D,20010122,000000,3.0500,3.2500,3.0250,3.2500,25380,0
ASP,D,20010123,000000,3.2500,3.5500,3.1750,3.5000,162420,0
ASP,D,20010124,000000,3.5250,4.0250,3.4500,3.7250,226770,0
ASP,D,20010125,000000,3.7500,3.9750,3.7500,3.9500,141700,0
ASP,D,20010126,000000,4.0250,4.0750,3.7250,3.7500,127540,0
ASP,D,20010129,000000,3.8250,3.8500,3.5750,3.7250,91970,0
ASP,D,20010130,000000,3.7750,3.7750,3.5750,3.6250,64660,0
ASP,D,20010131,000000,3.6500,3.8500,3.6250,3.8250,85340,0
ASP,D,20010201,000000,3.8000,3.8750,3.6750,3.6750,55750,0
ASP,D,20010202,000000,3.6750,3.7500,3.6750,3.7250,29120,0
ASP,D,20010205,000000,3.7000,3.8250,3.6000,3.6250,38360,0
ASP,D,20010206,000000,3.6750,3.6750,3.3750,3.4000,87470,0
ASP,D,20010207,000000,3.4000,3.5000,3.4000,3.4250,77030,0
ASP,D,20010209,000000,3.4750,3.5500,3.3000,3.3500,94520,0
ASP,D,20010212,000000,3.3500,3.3500,3.1750,3.2750,71250,0
ASP,D,20010213,000000,3.3000,3.3750,3.2750,3.3500,23990,0
ASP,D,20010214,000000,3.2500,3.4250,3.2500,3.2500,24230,0
ASP,D,20010215,000000,3.2750,3.3000,3.2250,3.2500,15910,0
ASP,D,20010216,000000,3.2750,3.3500,3.2500,3.3000,9800,0
ASP,D,20010219,000000,3.2000,3.2000,3.1250,3.1750,13650,0
ASP,D,20010220,000000,3.1750,3.1750,3.1000,3.1250,31480,0
ASP,D,20010221,000000,3.1250,3.1500,3.1000,3.1250,18620,0
ASP,D,20010222,000000,3.0250,3.0750,3.0250,3.0500,11860,0
ASP,D,20010223,000000,3.1000,3.4250,3.1000,3.3750,87110,0
ASP,D,20010226,000000,3.5250,3.5500,3.3000,3.3250,121250,0
ASP,D,20010227,000000,3.4000,3.4250,3.3500,3.3750,37290,0
ASP,D,20010228,000000,3.4000,3.4750,3.3750,3.3750,50420,0
ASP,D,20010301,000000,3.3500,3.4000,3.2000,3.2000,29240,0
ASP,D,20010302,000000,3.2250,3.2250,3.0000,3.0250,34700,0
ASP,D,20010305,000000,2.9000,2.9000,2.7000,2.7500,69150,0
ASP,D,20010306,000000,2.8500,2.8500,2.7500,2.7750,17440,0
ASP,D,20010307,000000,2.8250,2.8750,2.8250,2.8750,18840,0
ASP,D,20010308,000000,2.9250,2.9750,2.8000,2.8250,18810,0
ASP,D,20010309,000000,2.8750,2.9500,2.8500,2.9250,21100,0
ASP,D,20010312,000000,2.9250,2.9250,2.8000,2.8750,23510,0
ASP,D,20010313,000000,2.8000,2.8500,2.8000,2.8500,31530,0
ASP,D,20010314,000000,2.8750,2.8750,2.8500,2.8500,4640,0
ASP,D,20010315,000000,2.7750,2.7750,2.7250,2.7500,20830,0
ASP,D,20010316,000000,2.7500,2.8000,2.7500,2.8000,3940,0
ASP,D,20010319,000000,2.7500,2.7500,2.7250,2.7250,4780,0
ASP,D,20010320,000000,2.7250,2.7750,2.7250,2.7500,7750,0
ASP,D,20010321,000000,2.7000,2.7250,2.6250,2.7000,38200,0
ASP,D,20010322,000000,2.6500,2.6750,2.6250,2.6500,17740,0
ASP,D,20010323,000000,2.6750,2.7000,2.6250,2.6250,13360,0
ASP,D,20010326,000000,2.6500,2.6500,2.6000,2.6000,27830,0
ASP,D,20010327,000000,2.5250,2.5250,2.4500,2.4500,20200,0
ASP,D,20010328,000000,2.4500,2.4750,2.3000,2.3000,12720,0
ASP,D,20010329,000000,2.2750,2.3500,2.2750,2.3500,9460,0
ASP,D,20010330,000000,2.3500,2.4000,2.3500,2.4000,9420,0
ASP,D,20010402,000000,2.4000,2.4250,2.3750,2.3750,16300,0
ASP,D,20010403,000000,2.3750,2.5500,2.3750,2.4000,65180,0
ASP,D,20010404,000000,2.3750,2.3750,2.3000,2.3000,7260,0
ASP,D,20010405,000000,2.3500,2.3500,2.3000,2.3000,14280,0
ASP,D,20010409,000000,2.3000,2.3250,2.2000,2.2250,7860,0
ASP,D,20010410,000000,2.2250,2.2500,2.1750,2.2500,7590,0
ASP,D,20010411,000000,2.3000,2.3250,2.2500,2.2500,44750,0
ASP,D,20010412,000000,2.2750,2.4750,2.2750,2.4500,48910,0
ASP,D,20010417,000000,2.4750,2.4750,2.3000,2.3000,30830,0
ASP,D,20010418,000000,2.3500,2.6500,2.3500,2.6000,132850,0
ASP,D,20010419,000000,2.8000,2.8000,2.5500,2.5750,97440,0
ASP,D,20010420,000000,2.6500,2.6500,2.4250,2.4250,35680,0
ASP,D,20010423,000000,2.4000,2.4750,2.3750,2.4000,13650,0
ASP,D,20010424,000000,2.4000,2.5500,2.3750,2.5250,22280,0
ASP,D,20010425,000000,2.5000,2.6250,2.4250,2.4750,47940,0
ASP,D,20010426,000000,2.5250,2.6750,2.5000,2.5000,84060,0
ASP,D,20010427,000000,2.5000,2.5250,2.4750,2.4750,20840,0
ASP,D,20010430,000000,2.5250,2.5500,2.5000,2.5000,26000,0
ASP,D,20010502,000000,2.5500,2.5500,2.5000,2.5000,21390,0
ASP,D,20010503,000000,2.5000,2.5250,2.4750,2.5250,14720,0
ASP,D,20010504,000000,2.5000,2.6000,2.4750,2.5500,84710,0
ASP,D,20010509,000000,2.5500,2.7000,2.5500,2.5500,138220,0
ASP,D,20010510,000000,2.6000,2.6250,2.5750,2.5750,85490,0
ASP,D,20010511,000000,2.6000,2.6500,2.5250,2.5500,66260,0
ASP,D,20010514,000000,2.5500,2.5750,2.5000,2.5000,10970,0
ASP,D,20010515,000000,2.5250,2.5500,2.5000,2.5250,12230,0
ASP,D,20010516,000000,2.5000,2.5500,2.4750,2.4750,19470,0
ASP,D,20010517,000000,2.5250,2.6250,2.5250,2.5250,97700,0
ASP,D,20010518,000000,2.5500,2.5500,2.4750,2.4750,19130,0
ASP,D,20010521,000000,2.5000,2.5000,2.4750,2.4750,12860,0
ASP,D,20010522,000000,2.5000,2.5250,2.5000,2.5000,6950,0
ASP,D,20010523,000000,2.5250,2.6500,2.5000,2.6500,57920,0
ASP,D,20010524,000000,2.6250,2.7750,2.6250,2.7000,144710,0
ASP,D,20010525,000000,2.7500,2.8000,2.5750,2.6000,75950,0
ASP,D,20010528,000000,2.6250,2.7750,2.6250,2.7750,68450,0
ASP,D,20010529,000000,2.7750,2.8250,2.6250,2.6500,92450,0
ASP,D,20010530,000000,2.6250,2.6750,2.6250,2.6750,19380,0
ASP,D,20010531,000000,2.6250,2.6750,2.5500,2.6250,40280,0
ASP,D,20010601,000000,2.6250,2.6500,2.5500,2.5500,24340,0
ASP,D,20010604,000000,2.6000,2.6250,2.5500,2.5500,14910,0
ASP,D,20010605,000000,2.5500,2.5750,2.5000,2.5000,20590,0
ASP,D,20010606,000000,2.5250,2.5250,2.4500,2.4500,28360,0
ASP,D,20010607,000000,2.4250,2.5000,2.4250,2.4250,9060,0
ASP,D,20010608,000000,2.4500,2.5000,2.3750,2.5000,26930,0
ASP,D,20010611,000000,2.5000,2.5250,2.4750,2.5000,6330,0
ASP,D,20010612,000000,2.5000,2.5500,2.5000,2.5000,4500,0
ASP,D,20010613,000000,2.5000,2.7000,2.5000,2.7000,35120,0
ASP,D,20010614,000000,2.6750,2.7000,2.6000,2.6500,34820,0
ASP,D,20010615,000000,2.6500,2.7250,2.6000,2.6500,62330,0
ASP,D,20010618,000000,2.6750,2.6750,2.5750,2.5750,16670,0
ASP,D,20010619,000000,2.6000,2.6000,2.5250,2.5500,8520,0
ASP,D,20010620,000000,2.5500,2.5500,2.5250,2.5500,2390,0
ASP,D,20010621,000000,2.5750,2.5750,2.5000,2.5000,10770,0
ASP,D,20010622,000000,2.5500,2.5500,2.5000,2.5000,9220,0
ASP,D,20010625,000000,2.5250,2.5500,2.5250,2.5250,440,0
ASP,D,20010626,000000,2.5500,2.5750,2.5500,2.5500,6390,0
ASP,D,20010627,000000,2.5500,2.5750,2.5500,2.5750,2610,0
ASP,D,20010628,000000,2.5750,2.6000,2.5250,2.5250,9030,0
ASP,D,20010629,000000,2.6000,2.6250,2.5750,2.5750,12510,0
ASP,D,20010702,000000,2.5500,2.5500,2.5000,2.5250,4010,0
ASP,D,20010703,000000,2.5250,2.5750,2.5250,2.5500,5480,0
ASP,D,20010704,000000,2.6000,2.6000,2.5250,2.5750,11750,0
ASP,D,20010705,000000,2.5750,2.6000,2.5000,2.5000,7650,0
ASP,D,20010709,000000,2.5000,2.5000,2.4250,2.4250,7750,0
ASP,D,20010710,000000,2.4750,2.5250,2.4500,2.4500,7950,0
ASP,D,20010711,000000,2.4000,2.4250,2.3750,2.4000,18680,0
ASP,D,20010712,000000,2.4000,2.4500,2.3750,2.4500,6710,0
ASP,D,20010713,000000,2.4000,2.4000,2.3000,2.3000,16790,0
ASP,D,20010716,000000,2.2500,2.2500,2.1750,2.1750,12130,0
ASP,D,20010717,000000,2.1250,2.1750,2.0250,2.0750,68640,0
ASP,D,20010718,000000,2.1000,2.1500,2.0250,2.0500,120330,0
ASP,D,20010719,000000,2.0500,2.1250,2.0500,2.0750,83050,0
ASP,D,20010720,000000,2.0750,2.0750,2.0250,2.0500,38980,0
ASP,D,20010723,000000,2.0500,2.0500,2.0500,2.0500,6610,0
ASP,D,20010724,000000,2.0250,2.1250,2.0250,2.1000,32110,0
ASP,D,20010725,000000,2.1250,2.1500,2.1000,2.1000,43070,0
ASP,D,20010726,000000,2.1250,2.1250,2.0500,2.0500,26800,0
ASP,D,20010727,000000,2.0500,2.0500,2.0500,2.0500,13940,0
ASP,D,20010730,000000,2.0500,2.0500,2.0250,2.0250,4830,0
ASP,D,20010731,000000,2.0250,2.0250,2.0000,2.0250,4460,0
ASP,D,20010801,000000,2.0500,2.0500,2.0250,2.0500,6020,0
ASP,D,20010802,000000,2.0500,2.1250,2.0500,2.1000,13100,0
ASP,D,20010803,000000,2.1250,2.3250,2.0750,2.2500,57780,0
ASP,D,20010806,000000,2.3500,2.3750,2.2000,2.2250,65820,0
ASP,D,20010807,000000,2.2250,2.3000,2.2250,2.2750,15020,0
ASP,D,20010808,000000,2.3000,2.3000,2.2750,2.3000,11960,0
ASP,D,20010809,000000,2.2750,2.3000,2.2250,2.2250,19380,0
ASP,D,20010810,000000,2.2250,2.2250,2.1750,2.1750,4040,0
ASP,D,20010814,000000,2.2000,2.3500,2.2000,2.3500,29230,0
ASP,D,20010815,000000,2.3500,2.5250,2.3250,2.5000,186130,0
ASP,D,20010816,000000,2.4750,2.5500,2.4250,2.5500,140920,0
ASP,D,20010817,000000,2.5500,2.6000,2.5250,2.5250,150230,0
ASP,D,20010820,000000,2.5000,2.5500,2.4750,2.4750,76690,0
ASP,D,20010821,000000,2.5250,2.6250,2.5250,2.5750,137390,0
ASP,D,20010822,000000,2.5750,2.6500,2.5500,2.6500,117330,0
ASP,D,20010823,000000,2.6750,2.6750,2.5750,2.5750,59270,0
ASP,D,20010824,000000,2.5750,2.7000,2.5750,2.7000,117740,0
ASP,D,20010827,000000,2.7500,2.9000,2.7000,2.9000,172120,0
ASP,D,20010828,000000,2.9000,3.0000,2.8500,2.8500,222820,0
ASP,D,20010829,000000,2.8500,3.0250,2.8500,3.0000,165400,0
ASP,D,20010830,000000,2.9500,3.0500,2.7750,2.8000,295500,0
ASP,D,20010831,000000,2.8250,2.8750,2.7500,2.8000,130100,0
ASP,D,20010903,000000,2.8250,3.0250,2.8250,3.0000,203320,0
ASP,D,20010904,000000,3.0250,3.0250,2.9250,2.9250,131800,0
ASP,D,20010905,000000,2.9250,2.9500,2.8750,2.9000,71840,0
ASP,D,20010906,000000,2.9250,3.0500,2.9250,3.0500,168910,0
ASP,D,20010907,000000,3.0250,3.1500,3.0000,3.1250,156060,0
ASP,D,20010910,000000,3.1000,3.1000,2.8000,2.8250,165600,0
ASP,D,20010911,000000,2.8500,2.8500,2.7500,2.7500,90630,0
ASP,D,20010913,000000,2.3250,2.4500,2.3250,2.4250,297560,0
ASP,D,20010914,000000,2.4500,2.4500,1.9000,2.0500,197030,0
ASP,D,20010917,000000,1.8000,1.9250,1.8000,1.8750,83340,0
ASP,D,20010918,000000,2.0500,2.0750,1.8500,1.9500,127910,0
ASP,D,20010919,000000,2.0250,2.2000,2.0250,2.2000,109450,0
ASP,D,20010920,000000,2.0750,2.1250,2.0500,2.0500,103160,0
ASP,D,20010921,000000,1.9500,2.0000,1.9000,1.9750,87080,0
ASP,D,20010924,000000,1.9750,2.1250,1.9750,2.0750,73750,0
ASP,D,20010925,000000,2.1500,2.1750,1.9750,1.9750,81710,0
ASP,D,20010926,000000,2.0250,2.0250,2.0000,2.0250,29000,0
ASP,D,20010927,000000,2.0000,2.0750,2.0000,2.0500,39190,0
ASP,D,20010928,000000,2.0750,2.1000,2.0500,2.0500,50460,0
ASP,D,20011001,000000,2.0500,2.0500,2.0000,2.0000,33050,0
ASP,D,20011002,000000,2.0000,2.1000,2.0000,2.1000,54600,0
ASP,D,20011003,000000,2.1000,2.1000,2.0000,2.0000,22420,0
ASP,D,20011004,000000,2.0500,2.1000,2.0500,2.1000,84940,0
ASP,D,20011005,000000,2.0750,2.0750,2.0250,2.0250,53420,0
ASP,D,20011008,000000,1.9750,2.0250,1.9500,2.0000,32910,0
ASP,D,20011009,000000,2.0250,2.0750,2.0250,2.0500,35210,0
ASP,D,20011010,000000,2.0500,2.1000,2.0250,2.0250,55930,0
ASP,D,20011011,000000,2.0750,2.1000,2.0250,2.0250,50220,0
ASP,D,20011012,000000,2.0500,2.0500,2.0250,2.0250,26140,0
ASP,D,20011015,000000,2.0250,2.0250,2.0000,2.0000,3250,0
ASP,D,20011016,000000,2.0250,2.0250,2.0000,2.0250,19770,0
ASP,D,20011017,000000,2.0500,2.0500,2.0250,2.0500,13410,0
ASP,D,20011018,000000,2.0500,2.0750,2.0250,2.0750,15540,0
ASP,D,20011019,000000,2.0750,2.0750,2.0000,2.0250,29620,0
ASP,D,20011022,000000,2.0250,2.0250,2.0250,2.0250,3350,0
ASP,D,20011024,000000,2.0250,2.0500,2.0000,2.0500,4290,0
ASP,D,20011025,000000,2.0250,2.0250,2.0250,2.0250,650,0
ASP,D,20011026,000000,2.0000,2.0250,2.0000,2.0250,720,0
ASP,D,20011029,000000,2.0250,2.0250,1.9750,2.0000,11670,0
ASP,D,20011030,000000,1.9750,1.9750,1.9000,1.9500,14360,0
ASP,D,20011031,000000,1.9500,1.9500,1.9500,1.9500,9640,0
ASP,D,20011101,000000,1.9500,1.9500,1.9500,1.9500,2410,0
ASP,D,20011102,000000,2.0000,2.0500,2.0000,2.0000,37160,0
ASP,D,20011105,000000,2.0000,2.0000,1.9700,1.9800,2380,0
ASP,D,20011106,000000,1.9900,1.9900,1.9300,1.9300,8100,0
ASP,D,20011107,000000,1.9200,1.9200,1.8500,1.8700,16510,0
ASP,D,20011108,000000,1.8700,1.9000,1.8100,1.8200,76410,0
ASP,D,20011109,000000,1.8200,1.8200,1.7300,1.7400,56440,0
ASP,D,20011112,000000,1.7200,1.7300,1.6700,1.6800,115490,0
ASP,D,20011113,000000,1.6700,1.6700,1.6300,1.6500,75540,0
ASP,D,20011114,000000,1.6800,1.6800,1.6500,1.6600,56870,0
ASP,D,20011115,000000,1.6700,1.7000,1.6600,1.7000,34660,0
ASP,D,20011116,000000,1.7100,1.8200,1.7000,1.8200,112200,0
ASP,D,20011119,000000,1.8200,1.8900,1.8200,1.8800,79800,0
ASP,D,20011120,000000,1.9100,2.0200,1.9100,2.0000,183390,0
ASP,D,20011121,000000,2.0200,2.1200,2.0000,2.1200,175920,0
ASP,D,20011122,000000,2.1300,2.2000,2.1000,2.1600,163070,0
ASP,D,20011123,000000,2.1900,2.3400,2.1800,2.3400,201760,0
ASP,D,20011126,000000,2.3500,2.4200,2.3100,2.3500,128760,0
ASP,D,20011127,000000,2.3900,2.4100,2.3700,2.3700,54850,0
ASP,D,20011128,000000,2.3500,2.3500,2.2100,2.3000,110380,0
ASP,D,20011129,000000,2.3100,2.4900,2.3000,2.4600,165630,0
ASP,D,20011130,000000,2.4600,2.6000,2.4600,2.5500,140280,0
ASP,D,20011203,000000,2.6000,2.6750,2.5250,2.5750,100320,0
ASP,D,20011204,000000,2.5750,2.8250,2.5250,2.7250,199800,0
ASP,D,20011206,000000,2.8250,2.9250,2.7750,2.8000,299310,0
ASP,D,20011207,000000,2.8250,2.8500,2.6000,2.7000,119310,0
ASP,D,20011211,000000,2.6250,2.6500,2.4800,2.4800,86760,0
ASP,D,20011212,000000,2.4900,2.6250,2.4400,2.6000,281170,0
ASP,D,20011213,000000,2.5750,2.6250,2.4800,2.4800,157540,0
ASP,D,20011214,000000,2.4400,2.5250,2.4400,2.5000,154630,0
ASP,D,20011217,000000,2.5250,2.5750,2.4800,2.4900,82990,0
ASP,D,20011218,000000,2.5250,2.5750,2.5000,2.5500,73160,0
ASP,D,20011219,000000,2.5500,2.7750,2.5500,2.7750,394540,0
ASP,D,20011220,000000,2.8000,3.1000,2.8000,3.0500,612540,0
ASP,D,20011221,000000,3.0000,3.1250,2.9250,3.0500,548960,0
ASP,D,20011224,000000,3.0750,3.3750,3.0250,3.3500,428030,0
ASP,D,20011225,000000,3.3500,3.4000,3.1500,3.3500,91060,0
ASP,D,20011226,000000,3.4250,3.5500,3.3500,3.3500,131770,0
ASP,D,20011227,000000,3.3500,3.4000,2.9750,3.0500,150910,0
ASP,D,20011228,000000,3.1000,3.2500,3.0500,3.1750,65600,0
ASP,D,20020102,000000,3.1250,3.2750,3.1000,3.1750,44090,0
ASP,D,20020103,000000,3.2250,3.4000,3.2000,3.3750,171490,0
ASP,D,20020104,000000,3.4250,3.4750,3.3250,3.4000,171390,0
ASP,D,20020107,000000,3.4500,3.4500,3.2000,3.2000,69360,0
ASP,D,20020108,000000,3.1000,3.3000,3.1000,3.3000,85080,0
ASP,D,20020109,000000,3.3500,3.3750,3.1500,3.1500,59100,0
ASP,D,20020110,000000,3.1250,3.2250,3.0250,3.2000,67430,0
ASP,D,20020111,000000,3.2500,3.2500,3.1500,3.1500,39390,0
ASP,D,20020114,000000,3.1500,3.3750,3.1250,3.3750,90070,0
ASP,D,20020115,000000,3.3500,3.6750,3.3250,3.5750,546740,0
ASP,D,20020116,000000,3.6500,3.7500,3.5000,3.5250,366600,0
ASP,D,20020117,000000,3.4250,3.6500,3.4250,3.6000,292180,0
ASP,D,20020118,000000,3.6250,3.6500,3.3500,3.3500,132500,0
ASP,D,20020121,000000,3.3500,3.3750,3.1750,3.2000,85300,0
ASP,D,20020122,000000,3.2000,3.4500,3.2000,3.4250,115370,0
ASP,D,20020123,000000,3.4500,3.7250,3.4250,3.7000,236330,0
ASP,D,20020124,000000,3.7000,3.9250,3.7000,3.8750,385330,0
ASP,D,20020125,000000,3.9750,4.0000,3.8500,3.9000,161920,0
ASP,D,20020128,000000,3.9000,3.9250,3.7750,3.8000,42960,0
ASP,D,20020129,000000,3.8000,3.9250,3.8000,3.9000,78150,0
ASP,D,20020130,000000,3.8250,4.0250,3.8250,3.9750,112140,0
ASP,D,20020131,000000,4.0500,4.0500,3.8250,3.9000,61040,0
ASP,D,20020201,000000,3.9250,3.9500,3.7500,3.7500,62410,0
ASP,D,20020204,000000,3.7000,3.8000,3.7000,3.7500,24280,0
ASP,D,20020205,000000,3.7250,3.8750,3.7250,3.8250,105710,0
ASP,D,20020206,000000,3.8250,3.8750,3.7750,3.8500,99550,0
ASP,D,20020207,000000,3.8750,3.9250,3.8000,3.8000,85680,0
ASP,D,20020208,000000,3.8250,3.9000,3.8250,3.8500,41920,0
ASP,D,20020211,000000,3.8750,3.9250,3.8750,3.9250,29060,0
ASP,D,20020212,000000,3.9500,3.9500,3.8000,3.8000,28400,0
ASP,D,20020213,000000,3.8000,3.9000,3.8000,3.9000,54260,0
ASP,D,20020214,000000,3.9250,3.9500,3.8500,3.9250,133400,0
ASP,D,20020215,000000,3.9500,4.3500,3.8750,4.3250,276540,0
ASP,D,20020218,000000,4.3750,4.6250,4.3750,4.4000,181140,0
ASP,D,20020219,000000,4.4750,4.5000,4.1750,4.2250,117900,0
ASP,D,20020220,000000,4.2000,4.4750,4.1750,4.4500,201180,0
ASP,D,20020221,000000,4.4250,4.4250,4.1500,4.1500,106090,0
ASP,D,20020222,000000,4.1500,4.2000,3.8750,3.9500,247040,0
ASP,D,20020225,000000,3.9000,4.0500,3.9000,4.0500,45300,0
ASP,D,20020227,000000,4.0750,4.2500,4.0750,4.2250,165590,0
ASP,D,20020228,000000,4.3000,4.3500,4.1750,4.2500,104040,0
ASP,D,20020301,000000,4.3500,4.4250,4.3000,4.3750,175800,0
ASP,D,20020304,000000,4.5000,4.5500,4.4000,4.4250,145110,0
ASP,D,20020305,000000,4.5000,4.5250,4.2750,4.2750,153570,0
ASP,D,20020306,000000,4.3000,4.4750,4.3000,4.4000,61530,0
ASP,D,20020307,000000,4.4000,4.4750,4.2750,4.3500,97970,0
ASP,D,20020308,000000,4.4000,4.5000,4.3500,4.3750,78370,0
ASP,D,20020311,000000,4.3750,4.3750,4.2750,4.3250,35580,0
ASP,D,20020312,000000,4.3500,4.3750,4.2000,4.2000,25140,0
ASP,D,20020313,000000,4.2000,4.2250,3.9500,4.0000,150990,0
ASP,D,20020314,000000,4.0000,4.0750,3.9500,4.0750,71750,0
ASP,D,20020315,000000,4.0500,4.0500,3.9250,3.9500,54140,0
ASP,D,20020318,000000,3.9750,4.0000,3.9250,3.9500,23130,0
ASP,D,20020319,000000,3.9750,4.0000,3.7500,3.8500,31880,0
ASP,D,20020320,000000,3.8750,4.1250,3.8250,4.1250,50580,0
ASP,D,20020321,000000,4.0250,4.1500,4.0000,4.0250,114740,0
ASP,D,20020322,000000,4.1000,4.1250,4.0000,4.1000,34590,0
ASP,D,20020325,000000,4.1500,4.1500,4.0000,4.0000,22640,0
ASP,D,20020326,000000,4.0500,4.0500,3.9750,4.0000,35000,0
ASP,D,20020327,000000,4.0000,4.0000,3.8500,3.8500,57310,0
ASP,D,20020328,000000,3.9000,3.9500,3.8500,3.8750,29490,0
ASP,D,20020329,000000,3.9000,3.9750,3.7500,3.8000,56880,0
ASP,D,20020401,000000,3.7750,3.8250,3.7000,3.8250,20210,0
ASP,D,20020402,000000,3.8000,3.8750,3.7500,3.7500,15890,0
ASP,D,20020403,000000,3.7000,3.7000,3.5750,3.6000,70470,0
ASP,D,20020404,000000,3.5500,3.6750,3.5500,3.6750,50300,0
ASP,D,20020405,000000,3.7000,3.9750,3.7000,3.9750,69830,0
ASP,D,20020409,000000,4.0500,4.1500,3.9250,4.0000,93360,0
ASP,D,20020410,000000,4.0750,4.1000,3.9750,4.0500,51910,0
ASP,D,20020411,000000,4.1250,4.1750,4.1250,4.1500,92220,0
ASP,D,20020412,000000,4.1500,4.3000,4.1000,4.2750,76520,0
ASP,D,20020417,000000,4.3500,4.5000,4.3500,4.4000,154380,0
ASP,D,20020418,000000,4.4250,4.4250,4.2750,4.2750,72340,0
ASP,D,20020419,000000,4.2750,4.3500,4.1250,4.2000,67790,0
ASP,D,20020422,000000,4.2500,4.2750,4.1500,4.2000,46200,0
ASP,D,20020423,000000,4.2000,4.2000,4.1000,4.1000,75480,0
ASP,D,20020424,000000,4.1000,4.1500,3.9750,4.1500,48260,0
ASP,D,20020425,000000,4.1250,4.1250,3.9750,3.9750,31450,0
ASP,D,20020426,000000,4.0250,4.0500,3.9500,4.0000,33900,0
ASP,D,20020429,000000,3.9500,3.9750,3.8500,3.8750,28680,0
ASP,D,20020430,000000,3.9000,3.9500,3.8750,3.9250,23330,0
ASP,D,20020502,000000,3.9750,4.0250,3.9000,3.9250,27590,0
ASP,D,20020503,000000,3.9250,3.9750,3.8750,3.9750,18650,0
ASP,D,20020507,000000,3.9250,3.9250,3.8750,3.9250,22300,0
ASP,D,20020508,000000,3.9750,4.1750,3.9750,4.1500,79100,0
ASP,D,20020509,000000,4.2250,4.2250,4.1000,4.1000,74860,0
ASP,D,20020510,000000,4.1000,4.1250,3.9500,3.9500,34560,0
ASP,D,20020513,000000,3.9750,4.0000,3.9250,3.9250,53590,0
ASP,D,20020514,000000,3.9750,4.0000,3.9250,3.9750,22590,0
ASP,D,20020515,000000,3.9750,4.0000,3.8250,3.8250,44130,0
ASP,D,20020516,000000,3.8500,3.9000,3.8250,3.8750,57290,0
ASP,D,20020517,000000,3.9000,3.9250,3.9000,3.9000,25410,0
ASP,D,20020520,000000,3.9000,3.9250,3.8500,3.9250,32490,0
ASP,D,20020521,000000,3.9250,4.0250,3.9250,4.0000,86200,0
ASP,D,20020522,000000,4.0500,4.0750,3.9750,4.0250,125860,0
ASP,D,20020523,000000,4.0250,4.2250,4.0000,4.1500,217160,0
ASP,D,20020524,000000,4.2000,4.2500,4.1000,4.1250,151640,0
ASP,D,20020528,000000,4.1500,4.3000,4.1250,4.3000,135280,0
ASP,D,20020529,000000,4.3000,4.4000,4.2750,4.3250,140770,0
ASP,D,20020530,000000,4.3750,4.4000,4.2750,4.3500,162690,0
ASP,D,20020531,000000,4.3250,4.6500,4.2750,4.6250,305320,0
ASP,D,20020603,000000,4.6750,4.6750,4.5500,4.5750,178480,0
ASP,D,20020604,000000,4.5500,4.5750,4.4250,4.4500,134070,0
ASP,D,20020605,000000,4.4500,4.6500,4.4250,4.6250,98840,0
ASP,D,20020606,000000,4.6750,4.8750,4.6250,4.7250,328330,0
ASP,D,20020607,000000,4.7750,4.7750,4.6750,4.7500,193370,0
ASP,D,20020610,000000,4.8000,4.8750,4.7750,4.8250,102960,0
ASP,D,20020611,000000,4.9000,5.1500,4.8750,5.1500,367040,0
ASP,D,20020612,000000,5.3000,5.4000,5.1000,5.1500,246080,0
ASP,D,20020613,000000,5.3000,5.3000,5.0000,5.2000,168960,0
ASP,D,20020614,000000,5.3000,5.3000,4.9750,5.0500,134170,0
ASP,D,20020617,000000,5.0000,5.0500,4.8750,4.9000,104640,0
ASP,D,20020618,000000,4.9500,5.0000,4.7750,5.0000,81320,0
ASP,D,20020619,000000,4.9750,4.9750,4.7250,4.7250,87720,0
ASP,D,20020620,000000,4.7000,4.8000,4.6250,4.7500,62610,0
ASP,D,20020621,000000,4.7000,4.7500,4.6250,4.7500,88350,0
ASP,D,20020624,000000,4.7000,4.7750,4.6750,4.7500,39410,0
ASP,D,20020625,000000,4.7750,4.8250,4.7250,4.7750,43250,0
ASP,D,20020626,000000,4.7250,4.7500,4.3750,4.4000,159950,0
ASP,D,20020627,000000,4.5250,4.5250,4.4250,4.4250,60030,0
ASP,D,20020628,000000,4.5000,4.5500,4.4500,4.5500,37120,0
ASP,D,20020702,000000,4.5000,4.6000,4.4750,4.6000,25070,0
ASP,D,20020703,000000,4.6000,4.7500,4.6000,4.7000,52970,0
ASP,D,20020704,000000,4.7500,4.7500,4.6250,4.7000,36290,0
ASP,D,20020705,000000,4.7000,4.8000,4.6250,4.7250,98440,0
ASP,D,20020708,000000,4.8000,4.8000,4.6500,4.7000,35500,0
ASP,D,20020709,000000,4.7250,4.7750,4.6750,4.7750,26050,0
ASP,D,20020710,000000,4.7000,4.7750,4.7000,4.7000,21880,0
ASP,D,20020711,000000,4.6750,4.7250,4.5750,4.5750,42110,0
ASP,D,20020712,000000,4.6250,4.6250,4.5750,4.6000,39630,0
ASP,D,20020715,000000,4.6000,4.6250,4.5750,4.6000,5330,0
ASP,D,20020716,000000,4.6000,4.6000,4.4250,4.4750,26620,0
ASP,D,20020717,000000,4.4250,4.4750,4.3750,4.4500,36110,0
ASP,D,20020718,000000,4.4750,4.5000,4.4000,4.5000,15680,0
ASP,D,20020719,000000,4.4250,4.4750,4.4250,4.4250,13850,0
ASP,D,20020722,000000,4.3750,4.4000,4.3000,4.3250,37300,0
ASP,D,20020723,000000,4.3500,4.3500,4.3000,4.3500,12930,0
ASP,D,20020724,000000,4.2500,4.2500,4.1250,4.1500,20850,0
ASP,D,20020726,000000,4.1750,4.1750,3.9250,3.9250,40620,0
ASP,D,20020729,000000,3.9500,4.0000,3.8250,3.8500,49540,0
ASP,D,20020730,000000,3.9750,4.0500,3.9250,3.9750,53790,0
ASP,D,20020731,000000,4.0000,4.0000,3.9750,3.9750,23880,0
ASP,D,20020801,000000,3.9750,4.0000,3.9500,4.0000,14270,0
ASP,D,20020802,000000,3.9750,3.9750,3.8000,3.8750,24550,0
ASP,D,20020805,000000,3.8500,3.8500,3.6500,3.6750,29830,0
ASP,D,20020806,000000,3.6000,3.7000,3.6000,3.7000,35440,0
ASP,D,20020807,000000,3.7250,3.8250,3.7250,3.7500,28120,0
ASP,D,20020808,000000,3.7750,3.7750,3.6250,3.6250,17350,0
ASP,D,20020809,000000,3.7000,3.7250,3.6500,3.7000,10790,0
ASP,D,20020813,000000,3.6750,3.7250,3.6000,3.7000,15860,0
ASP,D,20020814,000000,3.6000,3.9500,3.6000,3.9500,48680,0
ASP,D,20020815,000000,4.0500,4.0500,3.9750,4.0500,52880,0
ASP,D,20020816,000000,4.1000,4.1500,4.0500,4.1000,26460,0
ASP,D,20020819,000000,4.0500,4.0500,3.9500,4.0000,18760,0
ASP,D,20020820,000000,4.0250,4.1250,4.0250,4.1250,12590,0
ASP,D,20020821,000000,4.1000,4.1000,3.9750,4.0000,24330,0
ASP,D,20020822,000000,4.0250,4.0250,3.9500,3.9500,18290,0
ASP,D,20020823,000000,3.9750,3.9750,3.7750,3.8000,41610,0
ASP,D,20020826,000000,3.7750,3.8250,3.7500,3.8250,5530,0
ASP,D,20020827,000000,3.8000,3.8500,3.8000,3.8500,7930,0
ASP,D,20020828,000000,3.8250,3.8500,3.7250,3.7750,37830,0
ASP,D,20020829,000000,3.7000,3.8000,3.7000,3.8000,19170,0
ASP,D,20020830,000000,3.8000,3.8000,3.7500,3.8000,12140,0
ASP,D,20020902,000000,3.7500,3.7500,3.6750,3.6750,8140,0
ASP,D,20020903,000000,3.7000,3.7000,3.7000,3.7000,2140,0
ASP,D,20020904,000000,3.6750,3.6750,3.6000,3.6250,10580,0
ASP,D,20020905,000000,3.6500,3.6500,3.6250,3.6500,22010,0
ASP,D,20020906,000000,3.6500,3.7500,3.6500,3.7500,4830,0
ASP,D,20020909,000000,3.7500,3.7500,3.6750,3.7000,10200,0
ASP,D,20020910,000000,3.7250,3.9250,3.7250,3.9250,43310,0
ASP,D,20020911,000000,3.9500,3.9500,3.8500,3.9500,10950,0
ASP,D,20020912,000000,3.9000,4.0500,3.9000,3.9750,51980,0
ASP,D,20020913,000000,3.9000,3.9000,3.8250,3.8250,17230,0
ASP,D,20020916,000000,3.8250,3.8500,3.7000,3.7000,10480,0
ASP,D,20020917,000000,3.8250,3.9250,3.8000,3.9250,21450,0
ASP,D,20020918,000000,3.8000,3.8250,3.7750,3.8250,5790,0
ASP,D,20020919,000000,3.8250,3.8250,3.7500,3.7750,4520,0
ASP,D,20020920,000000,3.7000,3.7500,3.6750,3.7500,7840,0
ASP,D,20020923,000000,3.6750,3.7000,3.6500,3.6500,7570,0
ASP,D,20020924,000000,3.6250,3.6250,3.4750,3.5000,19510,0
ASP,D,20020925,000000,3.4000,3.4500,3.3500,3.4000,10350,0
ASP,D,20020926,000000,3.4250,3.4750,3.3250,3.3500,9590,0
ASP,D,20020927,000000,3.4000,3.4250,3.3500,3.3500,4140,0
ASP,D,20020930,000000,3.3500,3.3500,3.2500,3.3250,6780,0
ASP,D,20021001,000000,3.3000,3.4500,3.3000,3.4500,8970,0
ASP,D,20021002,000000,3.5000,3.5250,3.4250,3.4250,15890,0
ASP,D,20021003,000000,3.4000,3.4250,3.3500,3.3500,8840,0
ASP,D,20021004,000000,3.4000,3.4250,3.4000,3.4250,7400,0
ASP,D,20021007,000000,3.4000,3.4000,3.2250,3.2250,11540,0
ASP,D,20021008,000000,3.2000,3.2500,3.2000,3.2500,20770,0
ASP,D,20021009,000000,3.2500,3.3000,3.2250,3.2250,5120,0
ASP,D,20021010,000000,3.1750,3.2000,3.1500,3.1750,11790,0
ASP,D,20021011,000000,3.2000,3.2000,3.0500,3.0500,7120,0
ASP,D,20021014,000000,3.0750,3.0750,2.9000,2.9250,18340,0
ASP,D,20021015,000000,2.9500,3.0250,2.9000,3.0250,35380,0
ASP,D,20021016,000000,3.0750,3.1250,3.0500,3.0750,18240,0
ASP,D,20021017,000000,3.0750,3.2500,3.0750,3.2000,8390,0
ASP,D,20021018,000000,3.2750,3.4500,3.2250,3.4000,46940,0
ASP,D,20021021,000000,3.4750,3.5250,3.4500,3.5000,33460,0
ASP,D,20021022,000000,3.5500,3.5750,3.4750,3.4750,22810,0
ASP,D,20021024,000000,3.4250,3.4750,3.4000,3.4250,13130,0
ASP,D,20021025,000000,3.4000,3.4500,3.3750,3.4500,10320,0
ASP,D,20021028,000000,3.4750,3.6000,3.4750,3.6000,68440,0
ASP,D,20021029,000000,3.6000,3.6000,3.4500,3.4500,23610,0
ASP,D,20021030,000000,3.4750,3.4750,3.4250,3.4500,10080,0
ASP,D,20021031,000000,3.4500,3.4750,3.4500,3.4750,7570,0
ASP,D,20021101,000000,3.5000,3.5000,3.4500,3.4500,7920,0
ASP,D,20021104,000000,3.4750,3.5000,3.3500,3.4250,7020,0
ASP,D,20021105,000000,3.4250,3.4250,3.3250,3.3250,10200,0
ASP,D,20021106,000000,3.3750,3.4250,3.3250,3.3250,7610,0
ASP,D,20021107,000000,3.3250,3.4000,3.2750,3.4000,17650,0
ASP,D,20021108,000000,3.3500,3.3750,3.3000,3.3250,6200,0
ASP,D,20021111,000000,3.2750,3.3000,3.2500,3.2750,20920,0
ASP,D,20021112,000000,3.2500,3.2500,3.2000,3.2000,16840,0
ASP,D,20021113,000000,3.2000,3.2000,3.1500,3.1500,3920,0
ASP,D,20021114,000000,3.1500,3.3000,3.1500,3.3000,48490,0
ASP,D,20021115,000000,3.3250,3.8250,3.3250,3.6500,312580,0
ASP,D,20021118,000000,3.6750,3.6750,3.5500,3.6250,51660,0
ASP,D,20021119,000000,3.6000,3.6750,3.4750,3.4750,42150,0
ASP,D,20021120,000000,3.4750,3.6000,3.4750,3.5250,35020,0
ASP,D,20021121,000000,3.5750,3.6750,3.5750,3.6250,69210,0
ASP,D,20021122,000000,3.7250,3.7500,3.6500,3.6750,48700,0
ASP,D,20021125,000000,3.6750,4.0250,3.6750,3.9500,183430,0
ASP,D,20021126,000000,3.9500,3.9500,3.7500,3.8500,29880,0
ASP,D,20021127,000000,3.8250,3.9250,3.8250,3.8250,11660,0
ASP,D,20021128,000000,3.9250,3.9250,3.8000,3.8000,34620,0
ASP,D,20021129,000000,3.8000,3.9000,3.7250,3.8250,28410,0
ASP,D,20021202,000000,3.8250,3.8250,3.7750,3.8000,8760,0
ASP,D,20021203,000000,3.8000,3.8250,3.7250,3.7500,17980,0
ASP,D,20021204,000000,3.7500,3.7500,3.7000,3.7500,22250,0
ASP,D,20021206,000000,3.7500,3.8000,3.7250,3.7750,5260,0
ASP,D,20021209,000000,3.8000,3.8500,3.7750,3.7750,3380,0
ASP,D,20021211,000000,3.7750,3.8500,3.7750,3.8000,6400,0
ASP,D,20021212,000000,3.8250,3.8250,3.7500,3.7500,8440,0
ASP,D,20021213,000000,3.7500,3.8000,3.7000,3.7000,11180,0
ASP,D,20021216,000000,3.7000,3.8000,3.6750,3.8000,33540,0
ASP,D,20021217,000000,3.8500,3.8500,3.7000,3.7000,11310,0
ASP,D,20021218,000000,3.7000,3.7000,3.5500,3.6000,14150,0
ASP,D,20021219,000000,3.6000,3.6500,3.5750,3.6250,7100,0
ASP,D,20021220,000000,3.6250,3.7000,3.6250,3.7000,6840,0
ASP,D,20021223,000000,3.7250,3.7250,3.7000,3.7000,7540,0
ASP,D,20021224,000000,3.7000,3.7000,3.6500,3.6500,9140,0
ASP,D,20021225,000000,3.6500,3.7500,3.6500,3.7500,10160,0
ASP,D,20021226,000000,3.7250,3.7750,3.7250,3.7750,4940,0
ASP,D,20021227,000000,3.7750,3.8250,3.7500,3.8250,19070,0
ASP,D,20030102,000000,3.6250,3.6250,3.6250,3.6250,620,0
ASP,D,20030103,000000,3.7000,3.7500,3.6500,3.7250,25000,0
ASP,D,20030106,000000,3.7250,3.8000,3.7250,3.8000,5350,0
ASP,D,20030107,000000,3.8000,3.8250,3.7750,3.7750,5630,0
ASP,D,20030108,000000,3.7750,3.7750,3.6500,3.6500,7750,0
ASP,D,20030109,000000,3.6250,3.6500,3.5500,3.5500,13260,0
ASP,D,20030110,000000,3.5750,3.6250,3.5750,3.5750,8280,0
ASP,D,20030113,000000,3.5750,3.6500,3.5750,3.6500,21180,0
ASP,D,20030114,000000,3.6500,3.7750,3.6500,3.7500,33230,0
ASP,D,20030115,000000,3.7750,3.7750,3.6250,3.6250,55370,0
ASP,D,20030116,000000,3.6500,3.6750,3.6000,3.6250,8930,0
ASP,D,20030117,000000,3.6250,3.6250,3.5000,3.5250,54910,0
ASP,D,20030120,000000,3.5250,3.6250,3.5250,3.6250,9410,0
ASP,D,20030121,000000,3.6250,3.7000,3.5750,3.5750,48350,0
ASP,D,20030122,000000,3.5750,3.6250,3.5750,3.5750,17370,0
ASP,D,20030123,000000,3.5750,3.6000,3.4750,3.5500,22980,0
ASP,D,20030124,000000,3.5250,3.5500,3.5250,3.5250,5550,0
ASP,D,20030127,000000,3.5000,3.5000,3.4250,3.4500,3570,0
ASP,D,20030128,000000,3.4500,3.4750,3.3000,3.4500,11300,0
ASP,D,20030129,000000,3.4500,3.4500,3.3000,3.3000,16710,0
ASP,D,20030130,000000,3.3500,3.3500,3.1500,3.1500,19510,0
ASP,D,20030131,000000,3.1500,3.1750,3.1500,3.1750,8300,0
ASP,D,20030203,000000,3.2000,3.2250,3.2000,3.2250,4010,0
ASP,D,20030204,000000,3.2000,3.2250,3.1750,3.2250,1700,0
ASP,D,20030205,000000,3.2500,3.2500,3.2000,3.2000,2660,0
ASP,D,20030206,000000,3.2250,3.3000,3.1750,3.3000,15030,0
ASP,D,20030207,000000,3.3000,3.3250,3.2500,3.2500,6360,0
ASP,D,20030210,000000,3.2000,3.2000,3.1000,3.1250,15520,0
ASP,D,20030211,000000,3.1500,3.1500,3.1250,3.1500,20740,0
ASP,D,20030212,000000,3.1500,3.1750,3.1250,3.1500,8920,0
ASP,D,20030213,000000,3.1250,3.1500,3.0500,3.0500,15110,0
ASP,D,20030214,000000,3.0250,3.0250,3.0000,3.0250,9720,0
ASP,D,20030218,000000,3.0500,3.0500,2.9750,3.0000,17570,0
ASP,D,20030219,000000,3.0250,3.0250,3.0000,3.0250,12260,0
ASP,D,20030220,000000,3.0750,3.1000,3.0500,3.0500,44070,0
ASP,D,20030221,000000,3.0500,3.0750,3.0500,3.0500,8020,0
ASP,D,20030224,000000,3.0750,3.1000,3.0500,3.0500,9510,0
ASP,D,20030225,000000,3.0250,3.0250,2.9750,3.0000,30850,0
ASP,D,20030226,000000,3.0250,3.0500,2.9500,2.9500,13520,0
ASP,D,20030227,000000,2.9500,3.0250,2.9250,3.0250,6780,0
ASP,D,20030228,000000,3.0500,3.0750,3.0250,3.0500,6060,0
ASP,D,20030303,000000,3.0000,3.0250,2.9500,2.9500,52730,0
ASP,D,20030304,000000,2.9750,2.9750,2.8500,2.8750,57820,0
ASP,D,20030305,000000,2.8500,2.8500,2.7250,2.7500,86930,0
ASP,D,20030306,000000,2.7750,2.7750,2.7500,2.7500,10140,0
ASP,D,20030307,000000,2.7250,2.7500,2.6750,2.7500,27280,0
ASP,D,20030310,000000,2.7500,2.7500,2.7250,2.7250,1700,0
ASP,D,20030311,000000,2.7000,2.7000,2.6250,2.6500,35010,0
ASP,D,20030312,000000,2.6750,2.6750,2.6500,2.6750,10440,0
ASP,D,20030313,000000,2.7250,2.7500,2.7000,2.7000,23430,0
ASP,D,20030314,000000,2.8000,2.8000,2.7500,2.7750,42190,0
ASP,D,20030317,000000,2.7500,2.7500,2.7000,2.7250,13660,0
ASP,D,20030318,000000,2.8250,2.9250,2.8250,2.9250,86640,0
ASP,D,20030319,000000,2.9000,2.9500,2.8750,2.9000,31990,0
ASP,D,20030320,000000,2.9500,3.0500,2.9250,3.0500,68360,0
ASP,D,20030321,000000,3.0500,3.0500,2.9750,2.9750,34520,0
ASP,D,20030324,000000,3.0250,3.0250,2.9000,2.9000,43370,0
ASP,D,20030325,000000,2.8750,2.9500,2.8500,2.9250,9730,0
ASP,D,20030326,000000,2.9750,3.0250,2.9500,2.9750,27050,0
ASP,D,20030327,000000,2.9750,3.0000,2.9750,3.0000,11490,0
ASP,D,20030328,000000,2.9750,3.0250,2.9500,3.0000,19750,0
ASP,D,20030331,000000,3.0000,3.0000,2.9000,2.9250,29460,0
ASP,D,20030401,000000,2.9250,2.9500,2.9000,2.9500,26890,0
ASP,D,20030402,000000,2.7000,2.7750,2.7000,2.7750,9700,0
ASP,D,20030403,000000,2.8000,2.8000,2.7500,2.7750,9980,0
ASP,D,20030404,000000,2.7750,2.9000,2.7750,2.9000,33180,0
ASP,D,20030408,000000,2.9500,3.0000,2.9500,3.0000,73470,0
ASP,D,20030409,000000,2.9750,3.0000,2.9250,2.9500,29090,0
ASP,D,20030410,000000,2.9500,2.9750,2.9250,2.9250,21260,0
ASP,D,20030411,000000,2.9500,3.0500,2.9250,3.0250,50320,0
ASP,D,20030416,000000,3.0750,3.1000,3.0000,3.0500,64460,0
ASP,D,20030417,000000,3.0500,3.0750,2.9750,3.0000,16190,0
ASP,D,20030418,000000,3.0500,3.0750,3.0000,3.0000,14400,0
ASP,D,20030421,000000,2.9750,3.0000,2.9750,2.9750,6960,0
ASP,D,20030422,000000,2.9750,2.9750,2.8000,2.8000,66940,0
ASP,D,20030423,000000,2.8250,2.8250,2.7750,2.7750,22150,0
ASP,D,20030424,000000,2.7500,2.7500,2.7000,2.7500,13660,0
ASP,D,20030425,000000,2.7250,2.7250,2.6750,2.7000,8200,0
ASP,D,20030428,000000,2.7000,2.7250,2.7000,2.7250,2870,0
ASP,D,20030429,000000,2.7500,2.8250,2.7250,2.8000,12120,0
ASP,D,20030430,000000,2.8000,2.8000,2.7500,2.7500,8380,0
ASP,D,20030502,000000,2.7250,2.7500,2.7250,2.7250,1190,0
ASP,D,20030506,000000,2.7250,2.7250,2.6500,2.6750,24980,0
ASP,D,20030507,000000,2.7000,2.8000,2.7000,2.7500,36430,0
ASP,D,20030508,000000,2.7250,2.7500,2.7000,2.7250,16040,0
ASP,D,20030509,000000,2.7500,2.7750,2.7250,2.7750,12580,0
ASP,D,20030512,000000,2.8000,2.8000,2.7500,2.7500,13680,0
ASP,D,20030513,000000,2.7750,2.8000,2.7500,2.7500,9430,0
ASP,D,20030514,000000,2.7750,2.8250,2.7500,2.7750,23240,0
ASP,D,20030516,000000,2.7500,2.8000,2.7500,2.7750,6120,0
ASP,D,20030519,000000,2.7250,2.7250,2.6750,2.6750,7510,0
ASP,D,20030520,000000,2.6750,2.7250,2.6750,2.7250,10250,0
ASP,D,20030521,000000,2.7250,2.7500,2.7250,2.7500,12820,0
ASP,D,20030522,000000,2.8000,2.8000,2.7750,2.7750,14450,0
ASP,D,20030523,000000,2.8250,2.9000,2.8250,2.8500,129760,0
ASP,D,20030526,000000,2.9250,3.0000,2.9000,2.9750,146560,0
ASP,D,20030527,000000,3.0000,3.0000,2.9000,2.9000,47330,0
ASP,D,20030528,000000,3.0000,3.0750,2.9750,3.0500,118750,0
ASP,D,20030529,000000,3.0500,3.0750,2.9750,3.0500,88310,0
ASP,D,20030530,000000,3.0500,3.0750,2.9750,2.9750,55370,0
ASP,D,20030602,000000,3.0250,3.0500,3.0000,3.0250,30070,0
ASP,D,20030603,000000,3.0000,3.0000,2.9250,2.9500,17360,0
ASP,D,20030604,000000,2.9500,3.1000,2.9500,3.1000,139410,0
ASP,D,20030605,000000,3.1750,3.2500,3.1000,3.1500,177230,0
ASP,D,20030606,000000,3.1750,3.2750,3.1500,3.2250,138650,0
ASP,D,20030609,000000,3.2500,3.2750,3.1500,3.1750,82300,0
ASP,D,20030610,000000,3.1500,3.2500,3.1250,3.2500,55160,0
ASP,D,20030611,000000,3.2500,3.2500,3.1750,3.1750,74070,0
ASP,D,20030612,000000,3.2250,3.3000,3.2250,3.2750,89220,0
ASP,D,20030613,000000,3.3250,3.4750,3.3000,3.3500,224160,0
ASP,D,20030616,000000,3.3500,3.4000,3.3000,3.3250,65910,0
ASP,D,20030617,000000,3.4000,3.4500,3.3750,3.4250,67680,0
ASP,D,20030618,000000,3.4500,3.5250,3.4000,3.5250,124570,0
ASP,D,20030619,000000,3.5250,3.6500,3.5000,3.6500,104130,0
ASP,D,20030620,000000,3.6250,3.7500,3.6250,3.7000,140630,0
ASP,D,20030623,000000,3.7250,3.7500,3.6750,3.7000,86030,0
ASP,D,20030624,000000,3.6500,3.6750,3.4750,3.4750,150500,0
ASP,D,20030625,000000,3.4750,3.5250,3.4000,3.5250,64340,0
ASP,D,20030626,000000,3.5500,3.6750,3.5500,3.6500,181340,0
ASP,D,20030627,000000,3.7750,3.7750,3.6250,3.7000,165820,0
ASP,D,20030630,000000,3.7000,3.7250,3.6000,3.6500,71420,0
ASP,D,20030702,000000,3.7000,3.8000,3.6750,3.7750,83960,0
ASP,D,20030703,000000,3.8500,3.9750,3.8000,3.9750,195530,0
ASP,D,20030704,000000,4.0250,4.2250,3.9750,4.2250,205420,0
ASP,D,20030707,000000,4.3500,4.3500,4.2500,4.3250,193390,0
ASP,D,20030708,000000,4.4000,4.4750,4.4000,4.4500,107400,0
ASP,D,20030709,000000,4.4750,4.4750,4.3000,4.3000,133470,0
ASP,D,20030710,000000,4.2500,4.2500,3.9750,4.1250,210320,0
ASP,D,20030711,000000,4.0000,4.3500,4.0000,4.3500,116030,0
ASP,D,20030715,000000,4.4250,4.4250,4.3000,4.3000,117490,0
ASP,D,20030716,000000,4.3500,4.4000,4.3000,4.4000,114170,0
ASP,D,20030717,000000,4.4000,4.4000,4.2750,4.3000,50340,0
ASP,D,20030718,000000,4.3000,4.3750,4.2750,4.3250,61060,0
ASP,D,20030721,000000,4.2750,4.2750,4.1000,4.1500,116190,0
ASP,D,20030722,000000,4.1000,4.1000,4.0000,4.0750,48670,0
ASP,D,20030723,000000,4.1000,4.1000,3.9250,3.9500,56100,0
ASP,D,20030724,000000,3.9250,3.9750,3.8500,3.9250,72090,0
ASP,D,20030725,000000,3.8000,3.9750,3.8000,3.9250,31230,0
ASP,D,20030728,000000,3.9500,4.0750,3.9000,4.0750,72920,0
ASP,D,20030729,000000,4.0750,4.0750,3.9000,3.9000,24000,0
ASP,D,20030730,000000,3.8750,3.9250,3.8250,3.8250,26190,0
ASP,D,20030731,000000,3.8250,3.9500,3.8250,3.9500,20290,0
ASP,D,20030801,000000,4.0000,4.0250,3.9250,4.0250,30990,0
ASP,D,20030804,000000,4.0000,4.1000,4.0000,4.0750,23550,0
ASP,D,20030805,000000,4.0750,4.0750,3.9750,4.0000,26160,0
ASP,D,20030806,000000,3.9500,4.0000,3.9250,4.0000,24200,0
ASP,D,20030807,000000,4.0000,4.0500,3.9750,4.0250,20210,0
ASP,D,20030808,000000,4.0750,4.1750,4.0500,4.1750,53730,0
ASP,D,20030811,000000,4.2250,4.2750,4.2000,4.2750,60840,0
ASP,D,20030813,000000,4.3250,4.3750,4.2750,4.3750,85810,0
ASP,D,20030814,000000,4.3250,4.4000,4.2500,4.3000,48220,0
ASP,D,20030815,000000,4.2750,4.3000,4.2250,4.2500,35460,0
ASP,D,20030818,000000,4.2750,4.2750,4.2000,4.2000,43050,0
ASP,D,20030819,000000,4.2500,4.4250,4.2500,4.4000,75280,0
ASP,D,20030820,000000,4.5000,4.5250,4.3000,4.3000,152470,0
ASP,D,20030821,000000,4.2750,4.4750,4.2750,4.4500,95120,0
ASP,D,20030822,000000,4.5000,4.5250,4.4000,4.5000,127350,0
ASP,D,20030825,000000,4.5250,4.6750,4.4750,4.5000,142040,0
ASP,D,20030826,000000,4.4500,4.5000,4.3750,4.4250,58700,0
ASP,D,20030827,000000,4.4250,4.4500,4.3500,4.3500,32670,0
ASP,D,20030828,000000,4.4000,4.5000,4.3500,4.4750,48880,0
ASP,D,20030829,000000,4.5250,4.8000,4.4750,4.8000,275330,0
ASP,D,20030901,000000,4.9000,5.5000,4.8250,5.5000,375260,0
ASP,D,20030902,000000,5.6000,6.0500,5.5000,6.0000,367890,0
ASP,D,20030903,000000,5.9500,5.9500,5.6500,5.7500,124990,0
ASP,D,20030904,000000,5.8500,5.9000,5.5000,5.6000,88320,0
ASP,D,20030905,000000,5.7000,6.2000,5.6500,6.2000,171810,0
ASP,D,20030908,000000,6.2000,6.3500,6.0500,6.3000,128820,0
ASP,D,20030909,000000,6.5000,6.5000,6.1000,6.1000,145930,0
ASP,D,20030910,000000,6.1500,6.4500,6.0000,6.2500,132930,0
ASP,D,20030911,000000,6.2000,6.6500,6.1000,6.5500,190380,0
ASP,D,20030912,000000,6.5000,6.9500,6.5000,6.8000,186070,0
ASP,D,20030915,000000,7.1000,7.4500,6.9000,7.1500,307510,0
ASP,D,20030916,000000,7.3500,7.6500,7.2500,7.5000,299670,0
ASP,D,20030917,000000,7.7500,7.8500,6.6000,6.8500,353230,0
ASP,D,20030918,000000,7.1000,7.1500,6.1500,6.5000,383050,0
ASP,D,20030919,000000,6.7000,6.8000,6.4000,6.8000,256390,0
ASP,D,20030922,000000,6.7000,6.7500,6.5500,6.6000,106550,0
ASP,D,20030923,000000,6.7000,7.1000,6.6500,7.0000,248230,0
ASP,D,20030924,000000,7.1500,7.1500,6.9500,7.0000,159640,0
ASP,D,20030925,000000,6.9500,7.1000,6.8500,6.8500,102410,0
ASP,D,20030926,000000,6.9500,7.1000,6.9000,7.0000,68390,0
ASP,D,20030929,000000,6.9500,7.0000,6.8500,6.9000,49580,0
ASP,D,20030930,000000,7.0000,7.0500,6.8000,6.8000,64830,0
ASP,D,20031001,000000,6.8000,6.8500,6.5500,6.5500,100530,0
ASP,D,20031002,000000,6.6500,6.7000,6.4000,6.5500,80050,0
ASP,D,20031003,000000,6.5500,6.6000,6.2500,6.2500,75250,0
ASP,D,20031006,000000,6.3500,6.3500,6.0000,6.0000,82280,0
ASP,D,20031007,000000,6.0000,6.0500,5.8500,5.9000,100020,0
ASP,D,20031008,000000,7.0000,7.6500,6.8000,7.6500,1196500,0
ASP,D,20031009,000000,7.6000,7.7000,7.2500,7.4500,599340,0
ASP,D,20031010,000000,7.6000,7.9000,7.5500,7.5500,559370,0
ASP,D,20031013,000000,7.6500,7.6500,7.3000,7.3000,142640,0
ASP,D,20031014,000000,7.3500,7.3500,6.9500,7.0000,108170,0
ASP,D,20031015,000000,7.0500,7.2500,7.0000,7.1000,53780,0
ASP,D,20031016,000000,7.1500,7.3500,7.1500,7.3500,66450,0
ASP,D,20031017,000000,7.4000,7.4500,7.2500,7.3000,74970,0
ASP,D,20031020,000000,7.3500,7.4000,7.0500,7.0500,93680,0
ASP,D,20031021,000000,7.1500,7.1500,6.9500,6.9500,54570,0
ASP,D,20031022,000000,6.9500,7.1000,6.9500,7.0500,48130,0
ASP,D,20031024,000000,7.0000,7.3000,7.0000,7.2000,80510,0
ASP,D,20031027,000000,7.4000,7.4500,7.2000,7.2500,81130,0
ASP,D,20031028,000000,7.4500,7.4500,7.2000,7.2000,92840,0
ASP,D,20031029,000000,7.2500,7.6000,7.2000,7.3500,182340,0
ASP,D,20031030,000000,7.5000,7.5000,7.2500,7.3000,80220,0
ASP,D,20031031,000000,7.4000,7.6000,7.3000,7.4000,213910,0
ASP,D,20031103,000000,7.5500,7.9500,7.5000,7.9500,234060,0
ASP,D,20031104,000000,8.3000,8.8000,8.0000,8.4000,624020,0
ASP,D,20031105,000000,8.5000,9.0000,8.1500,9.0000,333210,0
ASP,D,20031106,000000,8.9000,9.3000,8.7000,8.7000,322270,0
ASP,D,20031107,000000,8.7000,8.9500,8.5000,8.7500,103470,0
ASP,D,20031110,000000,8.8000,8.8500,8.4500,8.4500,85630,0
ASP,D,20031111,000000,8.4000,8.4000,8.0500,8.1000,98130,0
ASP,D,20031112,000000,8.0500,8.3000,7.9500,8.3000,70590,0
ASP,D,20031113,000000,8.3500,8.4500,8.3000,8.3500,64340,0
ASP,D,20031114,000000,8.4500,8.4500,8.0000,8.0500,58970,0
ASP,D,20031117,000000,7.4000,7.7500,7.3500,7.3500,120250,0
ASP,D,20031118,000000,7.3000,7.4000,7.1000,7.3000,183700,0
ASP,D,20031119,000000,7.3000,7.4500,6.7500,7.0000,122110,0
ASP,D,20031120,000000,7.2500,7.2500,7.0000,7.0000,74190,0
ASP,D,20031121,000000,7.0000,7.1000,6.9000,7.0000,77140,0
ASP,D,20031124,000000,7.0000,7.1000,6.9000,6.9000,37560,0
ASP,D,20031125,000000,7.0000,7.0500,6.7000,6.7500,22590,0
ASP,D,20031126,000000,6.7500,7.3000,6.7500,7.2500,54620,0
ASP,D,20031127,000000,7.3500,7.3500,7.1000,7.1500,40450,0
ASP,D,20031128,000000,7.2000,7.3500,7.2000,7.2500,31660,0
ASP,D,20031201,000000,7.2500,7.2500,7.1000,7.1000,32690,0
ASP,D,20031202,000000,7.1500,7.2500,7.1000,7.2500,48130,0
ASP,D,20031203,000000,7.3500,7.5000,7.1500,7.5000,91390,0
ASP,D,20031204,000000,7.5000,7.7500,7.4500,7.5000,101070,0
ASP,D,20031208,000000,7.5000,7.5000,7.3000,7.4000,26830,0
ASP,D,20031209,000000,7.4000,7.5000,7.3000,7.3000,18960,0
ASP,D,20031211,000000,7.3500,7.4500,7.2500,7.3000,30690,0
ASP,D,20031212,000000,7.4000,7.6000,7.3500,7.6000,47580,0
ASP,D,20031215,000000,7.7000,8.3500,7.6500,8.3500,107260,0
ASP,D,20031216,000000,8.1000,8.3500,8.0000,8.2500,183480,0
ASP,D,20031217,000000,8.3500,8.3500,7.9000,8.0000,111320,0
ASP,D,20031218,000000,8.1000,8.2500,8.0500,8.2000,59480,0
ASP,D,20031219,000000,8.3000,8.5500,8.2500,8.4500,134290,0
ASP,D,20031222,000000,8.5500,8.6000,8.2500,8.2500,111390,0
ASP,D,20031223,000000,8.3500,8.3500,8.1500,8.2000,75150,0
ASP,D,20031224,000000,8.3000,8.3000,8.1500,8.2500,46930,0
ASP,D,20031225,000000,8.2500,8.4500,8.1000,8.1500,46760,0
ASP,D,20031226,000000,8.1000,8.3500,8.1000,8.2500,53610,0
ASP,D,20031229,000000,8.4000,8.6000,8.3000,8.6000,94600,0
ASP,D,20031230,000000,8.8000,9.0000,8.7500,8.9000,112890,0
ASP,D,20031231,000000,8.9500,8.9500,8.6000,8.9000,71080,0
ASP,D,20040105,000000,8.8000,9.2000,8.8000,9.2000,74130,0
ASP,D,20040106,000000,9.2000,9.3000,8.8000,9.0500,144520,0
ASP,D,20040107,000000,8.8500,10.1000,8.6500,10.0000,528980,0
ASP,D,20040108,000000,10.3000,10.9000,10.2000,10.2000,491870,0
ASP,D,20040109,000000,10.5000,11.9000,10.4000,11.9000,518360,0
ASP,D,20040112,000000,12.3000,12.9000,12.2000,12.3000,343840,0
ASP,D,20040113,000000,12.5000,12.6000,11.7000,12.0000,192700,0
ASP,D,20040114,000000,12.0000,12.9000,12.0000,12.9000,242060,0
ASP,D,20040115,000000,13.2000,13.2000,12.0000,12.0000,273550,0
ASP,D,20040116,000000,12.4000,12.6000,12.1000,12.4000,167840,0
ASP,D,20040119,000000,12.6000,12.6000,11.8000,11.8000,128140,0
ASP,D,20040120,000000,11.7000,11.7000,11.2000,11.4000,116090,0
ASP,D,20040121,000000,11.6000,12.1000,11.4000,12.0000,116510,0
ASP,D,20040122,000000,12.0000,12.0000,11.2000,11.2000,200040,0
ASP,D,20040123,000000,10.8000,11.5000,10.8000,11.5000,226400,0
ASP,D,20040126,000000,10.8000,10.9000,9.8000,9.8000,118360,0
ASP,D,20040127,000000,9.8000,9.9500,9.5000,9.7000,235320,0
ASP,D,20040128,000000,9.6000,9.6500,8.4500,8.7000,241590,0
ASP,D,20040129,000000,8.4500,8.9000,8.4500,8.7500,173800,0
ASP,D,20040130,000000,8.9000,9.0500,8.4000,8.4500,195690,0
ASP,D,20040202,000000,8.5000,8.6000,8.0000,8.1500,102300,0
ASP,D,20040203,000000,8.0500,8.6500,8.0000,8.5500,172240,0
ASP,D,20040204,000000,8.6000,9.0500,8.5000,8.8500,288630,0
ASP,D,20040205,000000,8.9000,9.4000,8.7000,9.3000,242650,0
ASP,D,20040206,000000,9.4000,9.4000,8.6000,8.8500,199530,0
ASP,D,20040209,000000,9.1000,9.1500,8.9500,9.1000,124230,0
ASP,D,20040210,000000,9.2000,9.4000,9.1000,9.2500,139770,0
ASP,D,20040211,000000,9.3500,9.4000,9.2000,9.2500,57820,0
ASP,D,20040212,000000,9.4000,10.1000,9.3500,9.9000,400900,0
ASP,D,20040213,000000,9.9000,9.9000,9.5000,9.7000,124820,0
ASP,D,20040216,000000,9.7500,9.9500,9.4000,9.4500,112160,0
ASP,D,20040217,000000,9.4000,9.5500,9.3000,9.5000,52290,0
ASP,D,20040218,000000,9.5500,9.5500,9.1500,9.1500,43270,0
ASP,D,20040219,000000,9.2000,9.2000,8.7000,8.9000,74580,0
ASP,D,20040220,000000,8.7000,8.7000,8.4000,8.5500,152820,0
ASP,D,20040223,000000,8.7500,8.8500,8.6000,8.6000,58990,0
ASP,D,20040224,000000,8.6000,8.7500,8.5000,8.5000,34450,0
ASP,D,20040225,000000,8.6000,8.6000,8.1500,8.2000,45170,0
ASP,D,20040226,000000,8.2500,8.6000,8.1500,8.6000,91210,0
ASP,D,20040227,000000,8.3500,8.8000,8.3500,8.8000,99310,0
ASP,D,20040301,000000,8.9000,8.9500,8.2500,8.2500,52290,0
ASP,D,20040302,000000,8.3500,8.4500,8.3000,8.4500,41700,0
ASP,D,20040303,000000,8.3500,8.4500,8.2500,8.3500,14600,0
ASP,D,20040304,000000,8.4000,8.7000,8.3000,8.7000,42420,0
ASP,D,20040308,000000,8.7500,8.8500,8.6500,8.7500,46150,0
ASP,D,20040309,000000,8.7500,9.2000,8.7500,9.2000,192540,0
ASP,D,20040310,000000,9.3000,9.3500,8.9000,8.9000,144870,0
ASP,D,20040311,000000,8.7500,9.4500,8.7500,9.4000,217690,0
ASP,D,20040312,000000,9.2000,9.4000,8.9500,9.0000,198300,0
ASP,D,20040315,000000,9.1000,9.1000,8.4500,8.4500,116380,0
ASP,D,20040316,000000,8.4000,8.7000,8.3000,8.5500,169330,0
ASP,D,20040317,000000,8.6500,8.6500,8.3500,8.4000,148170,0
ASP,D,20040318,000000,8.5000,8.7000,8.5000,8.6000,106210,0
ASP,D,20040319,000000,8.6000,8.6500,8.4000,8.4500,46740,0
ASP,D,20040322,000000,8.4000,8.5000,8.2000,8.4000,54080,0
ASP,D,20040323,000000,8.3000,8.3500,8.0500,8.1000,149700,0
ASP,D,20040324,000000,8.1500,8.3000,8.1500,8.2000,72940,0
ASP,D,20040325,000000,8.2500,8.2500,7.9000,7.9500,79130,0
ASP,D,20040326,000000,8.0500,8.1000,7.7000,7.8500,86400,0
ASP,D,20040329,000000,7.7000,7.7500,7.4000,7.4500,86810,0
ASP,D,20040330,000000,7.4500,7.5500,7.2000,7.2000,59830,0
ASP,D,20040331,000000,7.3000,7.3500,6.8000,7.0000,74810,0
ASP,D,20040401,000000,6.8500,7.6500,6.7000,7.5500,273010,0
ASP,D,20040402,000000,7.6000,8.2500,7.5000,8.2000,284450,0
ASP,D,20040405,000000,8.4500,8.6000,8.2500,8.2500,215130,0
ASP,D,20040407,000000,8.4000,8.4500,8.1500,8.3500,155900,0
ASP,D,20040408,000000,8.4000,8.4000,8.1000,8.1000,71080,0
ASP,D,20040409,000000,8.0000,8.2000,7.9000,8.1000,74410,0
ASP,D,20040412,000000,8.0500,8.3000,8.0500,8.3000,28670,0
ASP,D,20040416,000000,8.4500,9.3000,8.4500,9.2000,271620,0
ASP,D,20040419,000000,9.2000,9.3500,8.9500,8.9500,267630,0
ASP,D,20040420,000000,9.0500,10.1000,8.8500,10.1000,1104250,0
ASP,D,20040421,000000,9.9000,10.8000,9.8500,9.9000,1422480,0
ASP,D,20040422,000000,10.0000,10.2000,9.4500,9.4500,781840,0
ASP,D,20040423,000000,9.5500,9.7000,8.9000,9.0500,1279520,0
ASP,D,20040426,000000,8.9500,9.2000,8.8500,9.1000,971620,0
ASP,D,20040427,000000,9.1500,9.3500,9.1000,9.2000,1288780,0
ASP,D,20040428,000000,9.0500,9.2000,8.8000,8.8000,845260,0
ASP,D,20040429,000000,8.7500,8.8500,8.4500,8.4500,519180,0
ASP,D,20040430,000000,8.4000,8.6500,8.3500,8.5500,398540,0
ASP,D,20040504,000000,8.6000,8.6500,8.4000,8.4000,169760,0
ASP,D,20040506,000000,8.5000,8.5500,8.1000,8.1000,282360,0
ASP,D,20040507,000000,8.1500,8.4500,7.8500,8.4000,484320,0
ASP,D,20040510,000000,8.2000,8.2500,7.8000,7.8000,285020,0
ASP,D,20040511,000000,7.9000,8.2500,7.8500,8.1000,731180,0
ASP,D,20040512,000000,8.2500,8.3500,8.0000,8.1000,669110,0
ASP,D,20040513,000000,8.0500,8.2000,7.8000,7.8500,290910,0
ASP,D,20040514,000000,7.8500,8.0000,7.7500,7.9500,423180,0
ASP,D,20040517,000000,7.8000,7.8500,7.1500,7.2500,508720,0
ASP,D,20040518,000000,7.4000,7.5500,7.3000,7.3500,506280,0
ASP,D,20040519,000000,7.5500,8.0500,7.5000,8.0000,954920,0
ASP,D,20040520,000000,7.9000,7.9000,7.5500,7.7500,1125060,0
ASP,D,20040521,000000,7.8500,8.2000,7.8500,8.0000,1150090,0
ASP,D,20040524,000000,8.1000,8.1500,7.8500,7.8500,742990,0
ASP,D,20040525,000000,7.7500,7.8500,7.5500,7.6500,377490,0
ASP,D,20040526,000000,7.9000,7.9000,7.6500,7.7000,410930,0
ASP,D,20040527,000000,7.8000,8.1500,7.7500,8.1000,653830,0
ASP,D,20040528,000000,8.2500,8.9500,8.2500,8.9000,2380630,0
ASP,D,20040531,000000,8.7000,9.2500,8.5000,9.2500,2266220,0
ASP,D,20040601,000000,9.2000,9.2000,8.7500,8.8000,1719530,0
ASP,D,20040603,000000,9.0500,9.1500,8.5500,8.8000,2257430,0
ASP,D,20040604,000000,8.8000,9.1500,8.7000,9.1000,1537020,0
ASP,D,20040607,000000,9.2500,9.4000,8.9000,9.0000,2221750,0
ASP,D,20040608,000000,9.0500,9.1000,8.5500,8.5500,1726750,0
ASP,D,20040609,000000,8.5000,8.6500,8.4000,8.6000,1242300,0
ASP,D,20040610,000000,8.5000,8.6500,8.4500,8.5500,649270,0
ASP,D,20040611,000000,8.5000,8.7500,8.5000,8.5500,692740,0
ASP,D,20040614,000000,8.5500,8.6500,8.2500,8.3500,409140,0
ASP,D,20040615,000000,8.2500,8.5000,8.2500,8.4500,287520,0
ASP,D,20040616,000000,8.6000,8.9000,8.5000,8.8000,1172520,0
ASP,D,20040617,000000,8.7000,8.9500,8.6500,8.7000,718870,0
ASP,D,20040618,000000,8.6000,8.7500,8.5500,8.6500,391580,0
ASP,D,20040621,000000,8.7500,8.8500,8.7000,8.7500,336230,0
ASP,D,20040622,000000,8.7500,9.0000,8.7500,8.8000,856510,0
ASP,D,20040623,000000,8.8500,8.8500,8.6000,8.6000,470330,0
ASP,D,20040624,000000,8.7500,8.8000,8.6500,8.7000,432010,0
ASP,D,20040625,000000,8.8000,8.9500,8.7500,8.9500,844500,0
ASP,D,20040628,000000,9.1000,9.4000,9.0500,9.4000,1345960,0
ASP,D,20040629,000000,9.4000,9.4500,9.2000,9.3000,1153470,0
ASP,D,20040630,000000,9.4000,9.5000,9.1500,9.1500,1011020,0
ASP,D,20040702,000000,9.0000,9.1000,8.9000,9.0500,366700,0
ASP,D,20040705,000000,9.1000,9.1000,8.9500,9.0500,242910,0
ASP,D,20040706,000000,9.1000,9.3000,9.1000,9.2500,496580,0
ASP,D,20040707,000000,9.1500,9.3500,9.1500,9.2000,539950,0
ASP,D,20040708,000000,9.2500,9.2500,8.8500,8.9000,623180,0
ASP,D,20040709,000000,8.8500,8.9000,8.7000,8.9000,314690,0
ASP,D,20040712,000000,8.8500,8.8500,8.7000,8.7000,172370,0
ASP,D,20040713,000000,8.7000,8.7500,8.6500,8.6500,199350,0
ASP,D,20040714,000000,8.7000,8.7000,8.4000,8.4500,315830,0
ASP,D,20040715,000000,8.4500,8.4500,8.2500,8.3500,379750,0
ASP,D,20040716,000000,8.3000,8.3500,8.1500,8.1500,506480,0
ASP,D,20040719,000000,8.1500,8.2500,8.0500,8.1500,183760,0
ASP,D,20040720,000000,8.1500,8.3500,8.1000,8.2500,318680,0
ASP,D,20040721,000000,8.4000,8.5500,8.3500,8.5000,392060,0
ASP,D,20040722,000000,8.4500,8.6000,8.4000,8.4500,284540,0
ASP,D,20040723,000000,8.4500,8.5500,8.3500,8.4500,172010,0
ASP,D,20040726,000000,8.4500,8.4500,8.1000,8.1000,218280,0
ASP,D,20040727,000000,8.1000,8.2000,8.0500,8.0500,307110,0
ASP,D,20040728,000000,8.2000,8.2000,7.7500,7.8500,238960,0
ASP,D,20040729,000000,7.8500,7.8500,7.6500,7.7500,161540,0
ASP,D,20040730,000000,7.8500,7.9500,7.8000,7.9000,118810,0
ASP,D,20040803,000000,7.8500,7.8500,7.7000,7.7000,99890,0
ASP,D,20040804,000000,7.6000,7.6000,7.3000,7.3000,191440,0
ASP,D,20040805,000000,7.4000,7.6000,7.3000,7.5500,390920,0
ASP,D,20040806,000000,7.4000,7.4500,7.3500,7.4000,238760,0
ASP,D,20040809,000000,7.3000,7.4500,7.3000,7.4000,94110,0
ASP,D,20040810,000000,7.4500,7.4500,7.3000,7.3500,83310,0
ASP,D,20040811,000000,7.4500,7.4500,7.0500,7.2000,254030,0
ASP,D,20040813,000000,7.0500,7.2000,6.8500,6.9000,204810,0
ASP,D,20040816,000000,6.8500,7.1000,6.7500,7.0500,153390,0
ASP,D,20040817,000000,7.1500,7.2000,7.1000,7.1500,205810,0
ASP,D,20040818,000000,7.2000,7.5000,7.1500,7.3500,309190,0
ASP,D,20040819,000000,7.4500,7.4500,7.1500,7.1500,195140,0
ASP,D,20040820,000000,7.1000,7.2000,6.9500,7.0000,144490,0
ASP,D,20040823,000000,7.1000,7.1000,6.8500,6.9000,64060,0
ASP,D,20040824,000000,6.9000,7.0000,6.8500,7.0000,59070,0
ASP,D,20040825,000000,7.0000,7.3500,6.9500,7.3000,294250,0
ASP,D,20040826,000000,7.4500,7.7500,7.4000,7.7000,814230,0
ASP,D,20040827,000000,7.8000,7.8000,7.5500,7.6000,375390,0
ASP,D,20040830,000000,7.6000,7.6000,7.4500,7.5000,112140,0
ASP,D,20040831,000000,7.4500,7.9500,7.4500,7.9000,422940,0
ASP,D,20040901,000000,7.9000,8.0500,7.7500,7.9000,739810,0
ASP,D,20040902,000000,7.9000,8.0500,7.8000,7.9000,340030,0
ASP,D,20040903,000000,8.0000,8.1000,7.8500,7.8500,351120,0
ASP,D,20040906,000000,7.8500,8.0000,7.8500,7.9500,113870,0
ASP,D,20040907,000000,8.0000,8.0500,7.9000,7.9500,147150,0
ASP,D,20040908,000000,8.0000,8.0000,7.9000,8.0000,146740,0
ASP,D,20040909,000000,8.0000,8.3000,7.9500,8.2000,729390,0
ASP,D,20040910,000000,8.2000,8.2500,8.0500,8.1000,543100,0
ASP,D,20040913,000000,8.2000,8.5500,8.2000,8.5500,889170,0
ASP,D,20040914,000000,8.5500,8.6000,8.3500,8.4000,827590,0
ASP,D,20040915,000000,8.5000,8.6500,8.5000,8.5500,648550,0
ASP,D,20040916,000000,8.6500,8.6500,8.4500,8.5000,274860,0
ASP,D,20040917,000000,8.5500,8.6500,8.4000,8.5500,265760,0
ASP,D,20040920,000000,8.7000,8.9000,8.4000,8.4000,1104870,0
ASP,D,20040921,000000,8.4500,8.5000,8.0000,8.1000,1152810,0
ASP,D,20040922,000000,8.1000,8.2500,8.0500,8.1500,468670,0
ASP,D,20040923,000000,8.0000,8.1000,7.8500,7.9000,514920,0
ASP,D,20040924,000000,7.9000,8.0000,7.6500,8.0000,401150,0
ASP,D,20040927,000000,7.9500,7.9500,7.7500,7.7500,241450,0
ASP,D,20040928,000000,7.6500,7.7500,7.6000,7.7000,337980,0
ASP,D,20040929,000000,7.7000,7.8000,7.6500,7.7000,198850,0
ASP,D,20040930,000000,7.8000,7.8500,7.5500,7.6000,654120,0
ASP,D,20041001,000000,7.6500,7.8500,7.6500,7.8000,799940,0
ASP,D,20041004,000000,8.0000,8.1000,7.9000,8.1000,1087740,0
ASP,D,20041005,000000,8.1500,8.2000,8.0000,8.1000,384560,0
ASP,D,20041006,000000,8.1500,8.2000,7.8000,7.8000,619190,0
ASP,D,20041007,000000,7.8000,7.9000,7.7000,7.7500,260660,0
ASP,D,20041008,000000,7.7000,7.8500,7.6500,7.8500,181920,0
ASP,D,20041011,000000,7.8500,7.9500,7.7000,7.8000,461120,0
ASP,D,20041012,000000,7.7000,7.7500,7.5000,7.5000,395090,0
ASP,D,20041013,000000,7.5500,7.6000,7.0500,7.2000,653310,0
ASP,D,20041014,000000,7.0000,7.1000,6.9500,6.9500,320220,0
ASP,D,20041015,000000,7.0000,7.1500,6.9500,7.1500,167100,0
ASP,D,20041018,000000,7.1500,7.1500,6.9500,7.0000,79510,0
ASP,D,20041019,000000,7.1000,7.3500,7.0500,7.3000,222610,0
ASP,D,20041020,000000,7.2000,7.2500,7.0500,7.1000,190670,0
ASP,D,20041021,000000,7.1000,7.3000,7.1000,7.1500,185720,0
ASP,D,20041022,000000,7.2000,7.4000,7.1500,7.4000,165470,0
ASP,D,20041026,000000,7.3000,7.3000,7.1500,7.2000,178880,0
ASP,D,20041027,000000,7.1000,7.1000,6.8000,6.8500,309400,0
ASP,D,20041028,000000,6.9500,7.0000,6.8500,6.9000,177560,0
ASP,D,20041029,000000,6.8500,7.0000,6.8500,7.0000,165470,0
ASP,D,20041101,000000,7.0000,7.0000,6.9500,6.9500,26460,0
ASP,D,20041102,000000,7.0000,7.0500,6.9000,6.9500,106810,0
ASP,D,20041103,000000,7.0000,7.2000,6.9500,7.1500,184850,0
ASP,D,20041104,000000,7.1500,7.2000,7.0000,7.2000,166260,0
ASP,D,20041105,000000,7.2000,7.2500,7.0000,7.0000,100470,0
ASP,D,20041108,000000,7.0000,7.0000,6.8500,6.9500,59440,0
ASP,D,20041109,000000,6.9500,7.0500,6.9000,7.0000,36310,0
ASP,D,20041110,000000,7.0500,7.1000,6.9000,6.9000,70150,0
ASP,D,20041111,000000,6.9500,6.9500,6.8500,6.9000,47710,0
ASP,D,20041112,000000,6.9500,7.2500,6.9500,7.2000,236780,0
ASP,D,20041115,000000,7.3000,7.5000,7.2500,7.4500,361020,0
ASP,D,20041116,000000,7.5000,7.5000,7.2500,7.2500,204580,0
ASP,D,20041117,000000,7.2500,7.3500,7.2500,7.3000,75570,0
ASP,D,20041118,000000,7.3500,7.3500,7.3000,7.3500,96300,0
ASP,D,20041119,000000,7.4000,7.4500,7.3000,7.3500,205650,0
ASP,D,20041122,000000,7.2500,7.2500,7.1500,7.2000,163000,0
ASP,D,20041123,000000,7.2000,7.2500,7.2000,7.2500,71620,0
ASP,D,20041124,000000,7.3000,7.3000,7.2000,7.2500,68680,0
ASP,D,20041125,000000,7.2000,7.4500,7.2000,7.3000,198000,0
ASP,D,20041126,000000,7.4000,7.4000,7.2000,7.2500,76720,0
ASP,D,20041129,000000,7.3000,7.3500,7.2000,7.3500,114120,0
ASP,D,20041130,000000,7.3000,7.4000,7.3000,7.3500,122720,0
ASP,D,20041201,000000,7.3500,7.4000,7.2500,7.2500,77120,0
ASP,D,20041202,000000,7.3500,7.4000,7.3000,7.3500,176390,0
ASP,D,20041203,000000,7.4000,7.4000,7.3000,7.3000,91600,0
ASP,D,20041207,000000,7.3000,7.3000,7.1000,7.1500,108110,0
ASP,D,20041208,000000,7.1000,7.1000,7.0000,7.0000,66560,0
ASP,D,20041209,000000,7.0000,7.1000,7.0000,7.0500,42420,0
ASP,D,20041213,000000,7.1000,7.1000,6.9500,7.0000,55330,0
ASP,D,20041214,000000,7.0000,7.0500,6.9500,6.9500,82020,0
ASP,D,20041215,000000,6.9500,7.0500,6.9500,7.0000,109640,0
ASP,D,20041216,000000,7.0500,7.1000,7.0000,7.0500,64790,0
ASP,D,20041217,000000,7.1500,7.3000,7.1000,7.2000,383940,0
ASP,D,20041220,000000,7.2500,7.3500,7.2000,7.2500,378800,0
ASP,D,20041221,000000,7.3000,7.3500,7.1000,7.1500,606530,0
ASP,D,20041222,000000,7.2000,7.2000,7.0500,7.0500,446440,0
ASP,D,20041223,000000,7.1000,7.1000,6.9500,7.0500,322400,0
ASP,D,20041224,000000,7.0000,7.0500,7.0000,7.0000,343060,0
ASP,D,20041227,000000,6.8500,6.9500,6.8500,6.9000,308030,0
ASP,D,20041228,000000,6.9500,7.0500,6.9000,7.0500,123760,0
ASP,D,20041229,000000,7.0500,7.1500,7.0000,7.1500,129890,0
ASP,D,20041230,000000,7.1500,7.1500,7.1000,7.1500,101590,0
ASP,D,20050104,000000,7.2000,7.4000,7.1000,7.4000,621900,0
ASP,D,20050105,000000,7.4000,7.6000,7.3500,7.4500,768970,0
ASP,D,20050106,000000,7.5000,7.7000,7.4500,7.7000,622440,0
ASP,D,20050107,000000,7.8000,7.8500,7.7000,7.8000,886360,0
ASP,D,20050110,000000,7.8000,7.9500,7.7500,7.8000,669990,0
ASP,D,20050111,000000,7.8000,7.8000,7.6500,7.7000,375550,0
ASP,D,20050112,000000,7.7000,7.7500,7.6500,7.6500,155730,0
ASP,D,20050113,000000,7.7000,7.7000,7.6000,7.6500,153990,0
ASP,D,20050114,000000,7.6500,7.8000,7.6000,7.7500,183860,0
ASP,D,20050117,000000,7.8500,7.9000,7.8000,7.8500,297720,0
ASP,D,20050118,000000,7.9000,8.2000,7.8000,8.2000,791850,0
ASP,D,20050119,000000,8.3000,8.3500,8.1000,8.1000,791400,0
ASP,D,20050120,000000,8.0500,8.1500,8.0000,8.1000,272110,0
ASP,D,20050121,000000,8.1000,8.1000,7.8500,7.9000,481910,0
ASP,D,20050124,000000,7.8500,7.8500,7.7000,7.8500,341120,0
ASP,D,20050125,000000,7.8000,7.9500,7.7500,7.9500,265760,0
ASP,D,20050126,000000,8.0000,8.0000,7.8500,7.8500,120750,0
ASP,D,20050127,000000,7.8500,7.9000,7.8000,7.8000,103390,0
ASP,D,20050128,000000,7.8500,7.8500,7.7500,7.8000,53100,0
ASP,D,20050131,000000,7.8000,7.8500,7.7500,7.8000,37070,0
ASP,D,20050201,000000,7.8000,8.0500,7.8000,8.0000,348710,0
ASP,D,20050202,000000,8.0500,8.2000,8.0500,8.1000,534830,0
ASP,D,20050203,000000,8.1500,8.2500,8.1000,8.2000,265130,0
ASP,D,20050204,000000,8.2500,8.2500,8.1500,8.2000,423600,0
ASP,D,20050207,000000,8.3000,8.3500,8.2000,8.3000,703540,0
ASP,D,20050208,000000,8.3000,8.3500,8.2500,8.3000,210410,0
ASP,D,20050209,000000,8.3000,8.4000,8.2500,8.3500,191840,0
ASP,D,20050210,000000,8.3500,8.3500,8.2500,8.2500,289140,0
ASP,D,20050211,000000,8.2500,8.2500,8.1000,8.1000,294640,0
ASP,D,20050214,000000,8.1500,8.4000,8.1500,8.3500,366370,0
ASP,D,20050215,000000,8.3000,8.3500,8.2500,8.3000,170630,0
ASP,D,20050216,000000,8.3500,8.3500,8.3000,8.3500,166070,0
ASP,D,20050217,000000,8.4000,8.5500,8.4000,8.4500,833380,0
ASP,D,20050218,000000,8.3500,8.4500,8.3500,8.4000,288820,0
ASP,D,20050221,000000,8.4500,8.4500,8.1500,8.1500,328480,0
ASP,D,20050222,000000,8.2000,8.2000,8.0000,8.2000,456210,0
ASP,D,20050224,000000,8.1500,8.7000,8.1500,8.5500,1283870,0
ASP,D,20050225,000000,8.6500,8.6500,8.4500,8.5000,606040,0
ASP,D,20050228,000000,8.5500,8.5500,8.2000,8.2500,363650,0
ASP,D,20050301,000000,8.2500,8.3500,8.2000,8.2000,333210,0
ASP,D,20050302,000000,8.1500,8.3000,8.1500,8.2500,416700,0
ASP,D,20050303,000000,8.2500,8.3500,8.2000,8.2500,206650,0
ASP,D,20050304,000000,8.2500,8.3000,8.2500,8.3000,281990,0
ASP,D,20050307,000000,8.3500,8.3500,8.2500,8.3500,184340,0
ASP,D,20050308,000000,8.3500,8.3500,8.2000,8.2500,293090,0
ASP,D,20050309,000000,8.2500,8.2500,8.1500,8.2000,349170,0
ASP,D,20050310,000000,7.7000,7.7500,7.7000,7.7000,174620,0
ASP,D,20050311,000000,7.7000,7.7000,7.4500,7.4500,127780,0
ASP,D,20050314,000000,7.4000,7.4000,7.1000,7.1500,201550,0
ASP,D,20050315,000000,7.1500,7.3000,7.1500,7.2000,170430,0
ASP,D,20050316,000000,7.2000,7.3000,7.1500,7.3000,141790,0
ASP,D,20050317,000000,7.2000,7.2500,7.2000,7.2500,58500,0
ASP,D,20050318,000000,7.2500,7.4500,7.2000,7.3500,282300,0
ASP,D,20050321,000000,7.3500,7.3500,7.2500,7.2500,81840,0
ASP,D,20050322,000000,7.2000,7.2500,7.1000,7.1500,105100,0
ASP,D,20050323,000000,7.1000,7.1500,6.9500,7.0000,101050,0
ASP,D,20050324,000000,7.0000,7.0500,6.8000,6.9000,200510,0
ASP,D,20050325,000000,6.8500,6.9500,6.8500,6.9500,72860,0
ASP,D,20050328,000000,6.9500,7.0000,6.9000,6.9000,122780,0
ASP,D,20050329,000000,6.9000,6.9500,6.7500,6.8000,109740,0
ASP,D,20050330,000000,6.7500,6.8500,6.7500,6.8000,78540,0
ASP,D,20050331,000000,6.8500,6.9500,6.8500,6.8500,140730,0
ASP,D,20050401,000000,6.8500,7.1500,6.8500,7.1500,199180,0
ASP,D,20050404,000000,6.9000,6.9500,6.8500,6.8500,285450,0
ASP,D,20050405,000000,6.9000,6.9500,6.8500,6.9000,70300,0
ASP,D,20050407,000000,6.9000,6.9000,6.8000,6.8000,79060,0
ASP,D,20050408,000000,6.9000,6.9000,6.8500,6.8500,71940,0
ASP,D,20050411,000000,6.9000,7.0500,6.9000,7.0500,124760,0
ASP,D,20050412,000000,7.1500,7.1500,7.0500,7.1000,116500,0
ASP,D,20050418,000000,6.9000,6.9000,6.7000,6.8000,140252,0
ASP,D,20050419,000000,6.9000,6.9500,6.8000,6.9000,69242,0
ASP,D,20050420,000000,6.9500,7.0000,6.9000,6.9500,96971,0
ASP,D,20050421,000000,6.8500,6.9000,6.7000,6.8000,104214,0
ASP,D,20050422,000000,6.8500,6.8500,6.6500,6.7000,92166,0
ASP,D,20050425,000000,6.6000,6.6000,6.2000,6.2000,186087,0
ASP,D,20050426,000000,6.3000,6.3000,6.1000,6.2500,94493,0
ASP,D,20050427,000000,6.2000,6.2500,5.9000,6.0000,145214,0
ASP,D,20050428,000000,6.0000,6.0000,5.7000,5.7000,142211,0
ASP,D,20050429,000000,5.7000,5.9500,5.5000,5.9500,253806,0
ASP,D,20050503,000000,6.0500,6.1000,5.9500,6.1000,115698,0
ASP,D,20050504,000000,6.1500,6.1500,6.0500,6.0500,89977,0
ASP,D,20050506,000000,6.1000,6.4000,6.1000,6.4000,248931,0
ASP,D,20050509,000000,6.4500,6.4500,6.3000,6.4000,245371,0
ASP,D,20050510,000000,6.4000,6.5000,6.1500,6.2000,214976,0
ASP,D,20050511,000000,6.1000,6.3500,6.1000,6.3500,119045,0
ASP,D,20050512,000000,6.4000,6.4000,6.2500,6.3000,188429,0
ASP,D,20050513,000000,6.3000,6.5000,6.3000,6.3000,202232,0
ASP,D,20050516,000000,6.3000,6.3000,6.1000,6.2000,75958,0
ASP,D,20050517,000000,6.2000,6.2000,5.8000,5.9000,318941,0
ASP,D,20050518,000000,5.9500,6.0500,5.9000,6.0000,91794,0
ASP,D,20050519,000000,6.1000,6.2500,6.1000,6.1500,146042,0
ASP,D,20050520,000000,6.2000,6.2000,6.0000,6.0500,119398,0
ASP,D,20050524,000000,6.0500,6.0500,5.9000,5.9000,46135,0
ASP,D,20050525,000000,5.7500,5.9000,5.7500,5.8500,116850,0
ASP,D,20050526,000000,5.8000,6.0500,5.8000,6.0000,106973,0
ASP,D,20050527,000000,6.0500,6.0500,5.9000,5.9500,64318,0
ASP,D,20050530,000000,5.9500,5.9500,5.9000,5.9000,33395,0
ASP,D,20050531,000000,5.9000,5.9000,5.6500,5.8000,101743,0
ASP,D,20050601,000000,5.7500,5.9000,5.7500,5.7500,119834,0
ASP,D,20050602,000000,5.8000,5.9000,5.8000,5.8500,158859,0
ASP,D,20050603,000000,5.9000,6.0000,5.8500,5.9500,78330,0
ASP,D,20050606,000000,5.9500,6.0000,5.8000,5.8000,242743,0
ASP,D,20050607,000000,5.8500,5.9000,5.8000,5.8500,97632,0
ASP,D,20050608,000000,5.9000,5.9500,5.8000,5.8500,117306,0
ASP,D,20050609,000000,5.8500,5.8500,5.7000,5.7000,132597,0
ASP,D,20050610,000000,5.7000,5.8000,5.7000,5.7500,101484,0