SAMTEL,D,19990105,000000,1.1500,1.1500,1.1500,1.1500,320,0
SAMTEL,D,19990106,000000,1.1000,1.1500,1.1000,1.1500,120,0
SAMTEL,D,19990107,000000,1.1250,1.1250,1.0750,1.1000,2710,0
SAMTEL,D,19990108,000000,1.1000,1.1750,1.0500,1.0500,14180,0
SAMTEL,D,19990111,000000,1.0500,1.1000,1.0500,1.1000,380,0
SAMTEL,D,19990112,000000,1.0500,1.0750,1.0500,1.0750,940,0
SAMTEL,D,19990114,000000,1.0750,1.0750,1.0750,1.0750,20,0
SAMTEL,D,19990118,000000,1.0750,1.0750,1.0750,1.0750,20,0
SAMTEL,D,19990120,000000,1.0750,1.0750,1.0750,1.0750,20,0
SAMTEL,D,19990125,000000,1.0000,1.0250,1.0000,1.0250,820,0
SAMTEL,D,19990126,000000,0.9500,0.9500,0.9400,0.9400,890,0
SAMTEL,D,19990127,000000,1.0750,1.0750,1.0000,1.0250,3190,0
SAMTEL,D,19990128,000000,0.9600,1.0000,0.9600,1.0000,1060,0
SAMTEL,D,19990201,000000,1.0000,1.0000,1.0000,1.0000,380,0
SAMTEL,D,19990203,000000,0.9100,0.9500,0.9100,0.9500,210,0
SAMTEL,D,19990204,000000,0.9400,0.9400,0.9400,0.9400,100,0
SAMTEL,D,19990208,000000,0.9400,0.9400,0.9400,0.9400,90,0
SAMTEL,D,19990218,000000,1.1000,1.1000,1.1000,1.1000,20,0
SAMTEL,D,19990219,000000,1.1000,1.1000,0.9400,0.9500,450,0
SAMTEL,D,19990222,000000,0.9200,0.9200,0.9200,0.9200,110,0
SAMTEL,D,19990226,000000,0.9000,0.9000,0.9000,0.9000,170,0
SAMTEL,D,19990302,000000,0.9200,0.9200,0.9200,0.9200,170,0
SAMTEL,D,19990304,000000,0.9100,0.9100,0.8900,0.8900,4710,0
SAMTEL,D,19990308,000000,0.8500,0.8500,0.8500,0.8500,300,0
SAMTEL,D,19990309,000000,0.9100,0.9100,0.8900,0.8900,360,0
SAMTEL,D,19990310,000000,0.9000,0.9000,0.8900,0.9000,310,0
SAMTEL,D,19990311,000000,0.9100,0.9100,0.9100,0.9100,200,0
SAMTEL,D,19990312,000000,0.9000,0.9000,0.9000,0.9000,5500,0
SAMTEL,D,19990315,000000,0.9000,0.9000,0.8900,0.9000,3810,0
SAMTEL,D,19990316,000000,0.8100,0.8100,0.8100,0.8100,140,0
SAMTEL,D,19990317,000000,0.8900,0.8900,0.8000,0.8000,500,0
SAMTEL,D,19990318,000000,0.8000,0.8000,0.7400,0.7600,860,0
SAMTEL,D,19990319,000000,0.9700,0.9700,0.8500,0.9600,270,0
SAMTEL,D,19990322,000000,0.9500,0.9500,0.9200,0.9500,700,0
SAMTEL,D,19990323,000000,0.9500,0.9800,0.9500,0.9800,200,0
SAMTEL,D,19990324,000000,0.9600,0.9600,0.9600,0.9600,100,0
SAMTEL,D,19990329,000000,0.9500,1.0000,0.9500,1.0000,530,0
SAMTEL,D,19990402,000000,1.0000,1.0000,1.0000,1.0000,500,0
SAMTEL,D,19990405,000000,1.0000,1.0000,0.9500,1.0000,510,0
SAMTEL,D,19990407,000000,1.0000,1.0250,0.9800,1.0250,1020,0
SAMTEL,D,19990408,000000,1.0250,1.0500,0.8000,1.0500,580,0
SAMTEL,D,19990409,000000,1.0500,1.0500,1.0500,1.0500,50,0
SAMTEL,D,19990412,000000,1.0500,1.0500,1.0500,1.0500,50,0
SAMTEL,D,19990416,000000,0.9900,1.0000,0.9900,1.0000,270,0
SAMTEL,D,19990419,000000,1.0000,1.1250,1.0000,1.0750,5360,0
SAMTEL,D,19990420,000000,1.0500,1.0500,1.0500,1.0500,100,0
SAMTEL,D,19990423,000000,0.9100,0.9800,0.9100,0.9700,820,0
SAMTEL,D,19990426,000000,0.9000,0.9500,0.9000,0.9500,210,0
SAMTEL,D,19990427,000000,0.9100,0.9400,0.9100,0.9300,2510,0
SAMTEL,D,19990428,000000,0.8600,0.9300,0.8600,0.9300,610,0
SAMTEL,D,19990429,000000,0.9300,0.9300,0.9200,0.9300,610,0
SAMTEL,D,19990430,000000,0.9300,0.9400,0.9000,0.9000,750,0
SAMTEL,D,19990504,000000,1.0000,1.0000,0.9500,0.9500,2550,0
SAMTEL,D,19990506,000000,0.9700,1.0500,0.9100,1.0500,6780,0
SAMTEL,D,19990507,000000,1.0250,1.0250,0.9700,1.0250,2510,0
SAMTEL,D,19990510,000000,1.1000,1.1000,1.0000,1.1000,4630,0
SAMTEL,D,19990511,000000,1.0250,1.0250,1.0250,1.0250,700,0
SAMTEL,D,19990512,000000,1.0250,1.0500,1.0250,1.0500,2200,0
SAMTEL,D,19990513,000000,1.0250,1.0250,1.0000,1.0250,2710,0
SAMTEL,D,19990514,000000,1.0500,1.0500,1.0250,1.0250,1260,0
SAMTEL,D,19990517,000000,1.0500,1.0750,1.0500,1.0750,110,0
SAMTEL,D,19990519,000000,0.9200,1.0000,0.9200,1.0000,130,0
SAMTEL,D,19990520,000000,1.0000,1.0500,1.0000,1.0500,1100,0
SAMTEL,D,19990521,000000,1.0500,1.2250,1.0500,1.1750,50400,0
SAMTEL,D,19990524,000000,1.1500,1.1500,1.0750,1.1250,2060,0
SAMTEL,D,19990525,000000,1.1000,1.1750,1.1000,1.1000,3030,0
SAMTEL,D,19990526,000000,1.1000,1.1000,1.0500,1.0750,4910,0
SAMTEL,D,19990527,000000,1.1000,1.1750,1.0750,1.0750,4820,0
SAMTEL,D,19990528,000000,1.0750,1.1250,1.0500,1.1000,5640,0
SAMTEL,D,19990601,000000,1.1500,1.2500,1.1500,1.2250,12880,0
SAMTEL,D,19990602,000000,1.2750,1.3250,1.2250,1.2750,8280,0
SAMTEL,D,19990603,000000,1.3500,1.3750,1.3000,1.3500,8650,0
SAMTEL,D,19990604,000000,1.4000,1.5750,1.4000,1.4750,14680,0
SAMTEL,D,19990607,000000,1.5250,1.5250,1.4750,1.5000,9450,0
SAMTEL,D,19990608,000000,1.5500,1.5500,1.5000,1.5500,8320,0
SAMTEL,D,19990609,000000,1.5000,1.6000,1.4500,1.4750,7940,0
SAMTEL,D,19990610,000000,1.5000,1.5500,1.4250,1.5250,7350,0
SAMTEL,D,19990611,000000,1.5750,1.6500,1.5500,1.5500,8210,0
SAMTEL,D,19990614,000000,1.5500,1.6000,1.5500,1.6000,1090,0
SAMTEL,D,19990615,000000,1.5500,1.5500,1.5000,1.5000,3470,0
SAMTEL,D,19990616,000000,1.4500,1.4500,1.4000,1.4000,3770,0
SAMTEL,D,19990617,000000,1.4750,1.5000,1.4250,1.4750,4510,0
SAMTEL,D,19990618,000000,1.4500,1.5750,1.4500,1.5250,6560,0
SAMTEL,D,19990621,000000,1.5500,1.7500,1.5500,1.7250,18730,0
SAMTEL,D,19990622,000000,1.8000,1.8250,1.6500,1.6500,6670,0
SAMTEL,D,19990623,000000,1.6750,1.7000,1.6250,1.6500,5100,0
SAMTEL,D,19990624,000000,1.6500,1.8500,1.6000,1.7750,20640,0
SAMTEL,D,19990625,000000,1.7750,1.9250,1.7500,1.8750,13780,0
SAMTEL,D,19990628,000000,1.9250,1.9250,1.8250,1.8250,5430,0
SAMTEL,D,19990629,000000,1.8250,1.8250,1.7000,1.7000,6330,0
SAMTEL,D,19990630,000000,1.7750,2.1250,1.7250,2.0000,19140,0
SAMTEL,D,19990702,000000,2.1000,2.6000,2.1000,2.6000,30610,0
SAMTEL,D,19990705,000000,2.6000,3.0000,2.6000,2.9000,13690,0
SAMTEL,D,19990706,000000,3.0000,3.1500,2.9500,2.9500,11920,0
SAMTEL,D,19990707,000000,3.0500,3.0500,2.8000,2.8500,4960,0
SAMTEL,D,19990708,000000,2.8750,2.8750,2.7000,2.8000,900,0
SAMTEL,D,19990709,000000,2.6000,2.9250,2.5500,2.8000,2120,0
SAMTEL,D,19990712,000000,2.8000,2.8000,2.5000,2.6750,1510,0
SAMTEL,D,19990713,000000,2.7500,2.8000,2.5750,2.5750,3420,0
SAMTEL,D,19990714,000000,2.5000,2.5500,2.3000,2.3000,1480,0
SAMTEL,D,19990715,000000,2.4750,2.5000,2.4750,2.4750,310,0
SAMTEL,D,19990716,000000,2.4000,2.4000,2.4000,2.4000,500,0
SAMTEL,D,19990719,000000,2.2000,2.2000,1.9000,2.0750,2310,0
SAMTEL,D,19990720,000000,2.0500,2.1000,1.9500,2.1000,2600,0
SAMTEL,D,19990721,000000,2.0500,2.0750,1.9000,2.0750,2790,0
SAMTEL,D,19990722,000000,2.0750,2.4000,2.0500,2.1000,6510,0
SAMTEL,D,19990723,000000,2.1250,2.1500,1.9500,2.1500,1650,0
SAMTEL,D,19990726,000000,2.0000,2.0000,1.9000,2.0000,1130,0
SAMTEL,D,19990727,000000,1.9750,1.9750,1.7500,1.7500,5280,0
SAMTEL,D,19990729,000000,1.8000,1.9500,1.7500,1.8250,3400,0
SAMTEL,D,19990730,000000,1.7500,1.8000,1.7500,1.8000,560,0
SAMTEL,D,19990802,000000,1.8000,1.8250,1.7000,1.7000,4720,0
SAMTEL,D,19990803,000000,1.6500,1.7000,1.6500,1.6750,990,0
SAMTEL,D,19990804,000000,1.6500,1.7000,1.6500,1.6750,650,0
SAMTEL,D,19990805,000000,1.6500,1.7500,1.6500,1.7500,1200,0
SAMTEL,D,19990806,000000,1.7000,1.7000,1.6500,1.6500,2180,0
SAMTEL,D,19990809,000000,1.5000,1.5000,1.4500,1.4750,800,0
SAMTEL,D,19990810,000000,1.5000,1.5500,1.4750,1.5250,11780,0
SAMTEL,D,19990811,000000,1.4750,1.4750,1.3500,1.3750,2160,0
SAMTEL,D,19990813,000000,1.3000,1.4000,1.3000,1.4000,1330,0
SAMTEL,D,19990816,000000,1.4000,1.4250,1.2250,1.3250,3170,0
SAMTEL,D,19990817,000000,1.2250,1.2500,1.1500,1.2500,1900,0
SAMTEL,D,19990818,000000,1.2500,1.2750,1.2500,1.2500,1370,0
SAMTEL,D,19990819,000000,1.2000,1.2750,1.2000,1.2750,740,0
SAMTEL,D,19990820,000000,1.3000,1.4750,1.3000,1.4750,1700,0
SAMTEL,D,19990823,000000,1.5500,1.6000,1.4750,1.4750,2380,0
SAMTEL,D,19990824,000000,1.4750,1.4750,1.4500,1.4500,2290,0
SAMTEL,D,19990825,000000,1.4000,1.5000,1.4000,1.4500,1500,0
SAMTEL,D,19990826,000000,1.4500,1.4500,1.4000,1.4000,250,0
SAMTEL,D,19990827,000000,1.4750,1.4750,1.4500,1.4500,700,0
SAMTEL,D,19990830,000000,1.4500,1.4500,1.3500,1.3500,650,0
SAMTEL,D,19990831,000000,1.3500,1.3750,1.3500,1.3750,600,0
SAMTEL,D,19990901,000000,1.3000,1.3000,1.3000,1.3000,700,0
SAMTEL,D,19990902,000000,1.3250,1.3250,1.2750,1.2750,1800,0
SAMTEL,D,19990903,000000,1.2750,1.3000,1.2750,1.2750,650,0
SAMTEL,D,19990906,000000,1.3000,1.3000,1.3000,1.3000,710,0
SAMTEL,D,19990907,000000,1.3000,1.3000,1.3000,1.3000,300,0
SAMTEL,D,19990909,000000,1.2500,1.3250,1.2500,1.3250,300,0
SAMTEL,D,19990910,000000,1.3500,1.4000,1.3500,1.4000,2930,0
SAMTEL,D,19990913,000000,1.4250,1.4500,1.4000,1.4000,580,0
SAMTEL,D,19990914,000000,1.4000,1.4000,1.4000,1.4000,100,0
SAMTEL,D,19990915,000000,1.3750,1.3750,1.3750,1.3750,150,0
SAMTEL,D,19990916,000000,1.3500,1.3500,1.3000,1.3000,260,0
SAMTEL,D,19990917,000000,1.3000,1.3250,1.3000,1.3000,850,0
SAMTEL,D,19990923,000000,1.2500,1.2500,1.2250,1.2250,190,0
SAMTEL,D,19990924,000000,1.2000,1.2000,1.1500,1.2000,650,0
SAMTEL,D,19990927,000000,1.1000,1.1250,1.1000,1.1250,120,0
SAMTEL,D,19990928,000000,1.1250,1.1250,1.1250,1.1250,310,0
SAMTEL,D,19990929,000000,1.1500,1.2000,1.1500,1.2000,580,0
SAMTEL,D,19990930,000000,1.2250,1.2250,1.2250,1.2250,360,0
SAMTEL,D,19991001,000000,1.2500,1.5750,1.2500,1.5750,3630,0
SAMTEL,D,19991004,000000,1.6250,1.9500,1.6250,1.8000,55040,0
SAMTEL,D,19991005,000000,1.8000,1.8250,1.6000,1.6000,10590,0
SAMTEL,D,19991006,000000,1.6500,1.8250,1.6500,1.6500,30790,0
SAMTEL,D,19991007,000000,1.7250,1.7500,1.6000,1.6250,2500,0
SAMTEL,D,19991008,000000,1.7000,1.7000,1.5250,1.5500,3010,0
SAMTEL,D,19991011,000000,1.5500,1.5500,1.4500,1.4500,820,0
SAMTEL,D,19991012,000000,1.5000,1.5500,1.5000,1.5000,1850,0
SAMTEL,D,19991013,000000,1.5000,1.5000,1.4250,1.4500,850,0
SAMTEL,D,19991015,000000,1.4500,1.4500,1.4250,1.4250,400,0
SAMTEL,D,19991018,000000,1.3500,1.4000,1.3000,1.3750,770,0
SAMTEL,D,19991019,000000,1.3000,1.3000,1.3000,1.3000,100,0
SAMTEL,D,19991020,000000,1.3750,1.5500,1.3750,1.5250,3870,0
SAMTEL,D,19991021,000000,1.5500,1.5750,1.4250,1.4250,1400,0
SAMTEL,D,19991022,000000,1.4500,1.4500,1.4500,1.4500,140,0
SAMTEL,D,19991026,000000,1.5000,1.5250,1.4250,1.4250,1000,0
SAMTEL,D,19991027,000000,1.5000,1.5000,1.5000,1.5000,230,0
SAMTEL,D,19991028,000000,1.5250,1.6250,1.5000,1.5250,6500,0
SAMTEL,D,19991029,000000,1.5500,1.6750,1.5250,1.5250,15280,0
SAMTEL,D,19991101,000000,1.6000,1.6000,1.4750,1.4750,4950,0
SAMTEL,D,19991102,000000,1.5250,1.5750,1.4750,1.5750,1130,0
SAMTEL,D,19991103,000000,1.5750,1.6000,1.5000,1.5250,6260,0
SAMTEL,D,19991104,000000,1.5500,1.5500,1.5250,1.5500,900,0
SAMTEL,D,19991105,000000,1.6000,1.6500,1.5000,1.5000,20070,0
SAMTEL,D,19991108,000000,1.5250,1.6000,1.5000,1.5250,11490,0
SAMTEL,D,19991109,000000,1.5250,1.6500,1.5250,1.6250,30310,0
SAMTEL,D,19991110,000000,1.6250,1.6750,1.5500,1.5500,11590,0
SAMTEL,D,19991111,000000,1.6000,2.0000,1.6000,2.0000,125420,0
SAMTEL,D,19991112,000000,2.0500,2.1750,1.8500,1.9000,80950,0
SAMTEL,D,19991115,000000,1.9750,2.1250,1.7750,1.8000,63750,0
SAMTEL,D,19991116,000000,1.7750,1.9250,1.7750,1.8750,43460,0
SAMTEL,D,19991117,000000,1.9000,1.9000,1.6500,1.6500,20890,0
SAMTEL,D,19991118,000000,1.7500,1.8000,1.7000,1.7500,24130,0
SAMTEL,D,19991119,000000,1.8000,2.2250,1.7750,2.1250,237530,0
SAMTEL,D,19991122,000000,2.1750,2.3000,2.1500,2.1500,165220,0
SAMTEL,D,19991123,000000,2.1500,2.2250,2.1250,2.2000,23580,0
SAMTEL,D,19991124,000000,2.1500,2.2500,2.0250,2.0250,40120,0
SAMTEL,D,19991125,000000,2.0750,2.1250,1.9750,2.0750,20030,0
SAMTEL,D,19991126,000000,2.1250,2.4750,2.1000,2.4000,156780,0
SAMTEL,D,19991129,000000,2.4500,2.6000,2.4250,2.4750,112300,0
SAMTEL,D,19991130,000000,2.5000,2.5500,2.4250,2.4750,28350,0
SAMTEL,D,19991201,000000,2.5000,2.7250,2.5000,2.6250,127840,0
SAMTEL,D,19991202,000000,2.6750,2.7250,2.5500,2.5500,159150,0
SAMTEL,D,19991203,000000,2.5750,2.6500,2.5250,2.5500,166870,0
SAMTEL,D,19991207,000000,2.6000,2.6250,2.4750,2.4750,115480,0
SAMTEL,D,19991208,000000,2.4500,2.4500,2.3750,2.4250,43890,0
SAMTEL,D,19991209,000000,2.4250,2.5500,2.4250,2.5500,86470,0
SAMTEL,D,19991213,000000,2.5750,2.7500,2.5750,2.6250,444590,0
SAMTEL,D,19991214,000000,2.6250,2.6500,2.3750,2.4250,265590,0
SAMTEL,D,19991215,000000,2.4500,2.4500,2.2000,2.2500,253150,0
SAMTEL,D,19991216,000000,2.3250,2.4250,2.3000,2.4250,321990,0
SAMTEL,D,19991217,000000,2.5000,2.5250,2.3250,2.3750,220070,0
SAMTEL,D,19991220,000000,2.4000,2.4000,2.2250,2.3000,85260,0
SAMTEL,D,19991221,000000,2.3250,2.5750,2.3000,2.5500,364230,0
SAMTEL,D,19991222,000000,2.6250,2.6750,2.6000,2.6000,340040,0
SAMTEL,D,19991223,000000,2.6750,2.6750,2.6000,2.6250,73870,0
SAMTEL,D,19991224,000000,2.7000,2.7000,2.5250,2.5250,62260,0
SAMTEL,D,19991227,000000,2.5250,2.6000,2.4750,2.5750,48420,0
SAMTEL,D,19991228,000000,2.5750,2.7500,2.5250,2.7500,265010,0
SAMTEL,D,19991229,000000,2.7250,2.9000,2.7250,2.8000,242050,0
SAMTEL,D,19991230,000000,2.9500,3.0500,2.9250,2.9500,403840,0
SAMTEL,D,20000104,000000,3.0750,3.8250,3.0750,3.8250,519750,0
SAMTEL,D,20000105,000000,3.4250,4.2000,3.4250,4.0000,625330,0
SAMTEL,D,20000106,000000,4.2000,4.3750,3.6750,3.7250,537390,0
SAMTEL,D,20000107,000000,3.8250,3.9000,3.1750,3.6000,491460,0
SAMTEL,D,20000110,000000,3.9000,4.0250,3.6750,3.7500,348750,0
SAMTEL,D,20000111,000000,3.9000,3.9500,3.6000,3.6250,201960,0
SAMTEL,D,20000112,000000,3.5000,3.8000,3.4500,3.8000,204050,0
SAMTEL,D,20000113,000000,3.8000,3.8000,3.6250,3.7250,122360,0
SAMTEL,D,20000114,000000,3.8500,4.0250,3.7750,3.9250,313890,0
SAMTEL,D,20000117,000000,4.0500,4.0750,3.7750,3.8250,275790,0
SAMTEL,D,20000118,000000,3.8750,3.9250,3.7750,3.8000,87940,0
SAMTEL,D,20000119,000000,3.8500,3.9250,3.7750,3.8000,94860,0
SAMTEL,D,20000120,000000,3.8500,3.9000,3.6750,3.7250,163120,0
SAMTEL,D,20000121,000000,3.7500,3.7750,3.5250,3.5500,92120,0
SAMTEL,D,20000124,000000,3.6500,3.7000,3.5500,3.6000,37340,0
SAMTEL,D,20000125,000000,3.5250,3.6250,3.5250,3.5750,24070,0
SAMTEL,D,20000126,000000,3.7000,3.7250,3.5500,3.5500,64210,0
SAMTEL,D,20000127,000000,3.5750,3.6000,3.5250,3.6000,11880,0
SAMTEL,D,20000128,000000,3.6250,3.8250,3.5750,3.7750,158660,0
SAMTEL,D,20000131,000000,3.7250,3.8750,3.7250,3.7750,90420,0
SAMTEL,D,20000201,000000,3.8500,3.8750,3.7000,3.7000,56510,0
SAMTEL,D,20000202,000000,3.7750,3.7750,3.5750,3.6250,63440,0
SAMTEL,D,20000203,000000,3.6250,3.6500,3.5000,3.5250,32820,0
SAMTEL,D,20000204,000000,3.5250,3.5500,3.4750,3.5250,30010,0
SAMTEL,D,20000207,000000,3.5750,3.6500,3.5500,3.5750,25600,0
SAMTEL,D,20000208,000000,3.6000,3.6750,3.5750,3.5750,54640,0
SAMTEL,D,20000209,000000,3.6750,3.7500,3.5250,3.5750,108310,0
SAMTEL,D,20000210,000000,3.5000,3.7000,3.5000,3.7000,60560,0
SAMTEL,D,20000211,000000,3.7750,3.8250,3.7000,3.7250,139010,0
SAMTEL,D,20000214,000000,3.7250,3.7250,3.4250,3.4250,40530,0
SAMTEL,D,20000215,000000,3.4250,3.4750,3.2000,3.2500,40220,0
SAMTEL,D,20000216,000000,3.2500,3.2500,2.9250,2.9250,60150,0
SAMTEL,D,20000217,000000,2.9500,3.0000,2.5750,2.6000,40070,0
SAMTEL,D,20000218,000000,2.6500,2.8500,2.5750,2.8500,49410,0
SAMTEL,D,20000222,000000,2.6500,2.6500,2.4250,2.4500,40170,0
SAMTEL,D,20000223,000000,2.4750,2.5000,2.3500,2.4250,28370,0
SAMTEL,D,20000224,000000,2.5500,2.5750,2.4000,2.4250,24950,0
SAMTEL,D,20000225,000000,2.5250,2.6750,2.4500,2.6750,88790,0
SAMTEL,D,20000228,000000,2.6250,2.7500,2.4000,2.4250,96210,0
SAMTEL,D,20000229,000000,2.5000,2.5250,2.3000,2.3000,26310,0
SAMTEL,D,20000301,000000,2.2500,2.4000,2.2250,2.3250,5290,0
SAMTEL,D,20000302,000000,2.4000,2.5250,2.3500,2.5000,34120,0
SAMTEL,D,20000303,000000,2.5000,2.6000,2.3000,2.3000,30550,0
SAMTEL,D,20000306,000000,2.3500,2.4000,2.3000,2.3500,17590,0
SAMTEL,D,20000307,000000,2.3500,2.3750,2.3250,2.3250,7530,0
SAMTEL,D,20000308,000000,2.3000,2.4000,2.2750,2.3500,24510,0
SAMTEL,D,20000309,000000,2.4250,2.6250,2.4000,2.5250,104560,0
SAMTEL,D,20000310,000000,2.7500,3.2250,2.7500,3.1250,499970,0
SAMTEL,D,20000313,000000,2.9000,2.9750,2.7500,2.7750,145410,0
SAMTEL,D,20000314,000000,2.7000,2.9500,2.7000,2.8500,136860,0
SAMTEL,D,20000315,000000,2.7750,2.8750,2.6500,2.7750,74050,0
SAMTEL,D,20000316,000000,2.7750,3.1500,2.7500,3.1500,181990,0
SAMTEL,D,20000317,000000,3.3500,3.3750,2.9500,2.9750,319360,0
SAMTEL,D,20000320,000000,2.9250,3.0750,2.9000,3.0000,81860,0
SAMTEL,D,20000321,000000,3.0000,3.2000,3.0000,3.2000,125470,0
SAMTEL,D,20000322,000000,3.3000,3.3250,3.0500,3.1000,106170,0
SAMTEL,D,20000323,000000,3.1750,3.2500,3.1250,3.1250,39070,0
SAMTEL,D,20000324,000000,3.2000,3.3750,3.1500,3.1750,94670,0
SAMTEL,D,20000327,000000,3.2250,3.4000,3.2250,3.2500,124940,0
SAMTEL,D,20000328,000000,3.3000,3.3000,3.1750,3.2000,29820,0
SAMTEL,D,20000329,000000,3.2000,3.2000,3.0500,3.1000,33520,0
SAMTEL,D,20000330,000000,3.0500,3.1000,2.8250,2.8500,39050,0
SAMTEL,D,20000331,000000,2.7500,2.8250,2.7000,2.7750,39780,0
SAMTEL,D,20000403,000000,2.8000,2.8750,2.8000,2.8000,31030,0
SAMTEL,D,20000404,000000,2.7750,2.7750,2.6750,2.7500,18610,0
SAMTEL,D,20000405,000000,2.6500,2.7250,2.6000,2.6250,18720,0
SAMTEL,D,20000407,000000,2.7250,2.8000,2.7000,2.8000,23470,0
SAMTEL,D,20000410,000000,2.8750,2.9750,2.8500,2.9750,33310,0
SAMTEL,D,20000411,000000,2.8500,2.9000,2.8000,2.8750,13070,0
SAMTEL,D,20000412,000000,2.8500,2.9250,2.8000,2.8750,32790,0
SAMTEL,D,20000417,000000,2.5500,2.6500,2.5500,2.6000,23520,0
SAMTEL,D,20000418,000000,2.6750,2.7750,2.6000,2.6000,21710,0
SAMTEL,D,20000419,000000,2.6250,2.6750,2.6000,2.6000,7220,0
SAMTEL,D,20000420,000000,2.6750,2.9000,2.6500,2.9000,31110,0
SAMTEL,D,20000421,000000,3.0000,3.1750,3.0000,3.0750,196220,0
SAMTEL,D,20000424,000000,3.0750,3.1000,2.9250,2.9500,38070,0
SAMTEL,D,20000425,000000,2.9250,3.0500,2.9000,2.9500,31190,0
SAMTEL,D,20000426,000000,3.0500,3.0500,2.9500,2.9500,13980,0
SAMTEL,D,20000427,000000,2.9250,3.0000,2.9250,2.9750,11110,0
SAMTEL,D,20000428,000000,3.0500,3.0500,2.8500,2.8750,14850,0
SAMTEL,D,20000502,000000,2.8750,2.8750,2.8000,2.8000,5790,0
SAMTEL,D,20000503,000000,2.7500,2.8250,2.7500,2.8000,18440,0
SAMTEL,D,20000504,000000,2.7750,2.8750,2.7750,2.8250,7380,0
SAMTEL,D,20000508,000000,2.8000,2.8000,2.6250,2.6250,4700,0
SAMTEL,D,20000509,000000,2.6000,2.6000,2.3250,2.3500,24280,0
SAMTEL,D,20000510,000000,2.3500,2.3500,2.0000,2.0750,87260,0
SAMTEL,D,20000511,000000,2.0000,2.1750,1.9750,2.1750,42250,0
SAMTEL,D,20000512,000000,2.2500,2.3250,2.1750,2.2750,96770,0
SAMTEL,D,20000515,000000,2.3000,2.3250,2.1750,2.1750,41100,0
SAMTEL,D,20000516,000000,2.2750,2.5000,2.2500,2.4500,121670,0
SAMTEL,D,20000518,000000,2.3500,2.4250,2.2500,2.2750,146830,0
SAMTEL,D,20000519,000000,2.3000,2.3500,2.2250,2.2500,70240,0
SAMTEL,D,20000522,000000,2.2000,2.2000,2.0500,2.1250,27330,0
SAMTEL,D,20000523,000000,2.1000,2.1750,2.0500,2.1250,38080,0
SAMTEL,D,20000524,000000,2.0500,2.1000,2.0000,2.0750,47950,0
SAMTEL,D,20000525,000000,2.1250,2.1250,1.7500,1.7750,83180,0
SAMTEL,D,20000526,000000,1.6750,1.8750,1.6750,1.8250,69570,0
SAMTEL,D,20000529,000000,1.8500,1.8750,1.7750,1.7750,27330,0
SAMTEL,D,20000530,000000,1.8000,1.8000,1.7500,1.7500,12360,0
SAMTEL,D,20000531,000000,1.8500,2.2500,1.8250,2.1500,233140,0
SAMTEL,D,20000601,000000,2.1500,2.2250,2.0750,2.2250,123640,0
SAMTEL,D,20000602,000000,2.3750,2.4250,2.3000,2.3000,154220,0
SAMTEL,D,20000605,000000,2.4500,2.4750,2.3750,2.4000,135660,0
SAMTEL,D,20000606,000000,2.3500,2.4250,2.3000,2.3750,54060,0
SAMTEL,D,20000607,000000,2.3500,2.5500,2.3500,2.4000,182860,0
SAMTEL,D,20000608,000000,2.4500,2.4750,2.3500,2.4500,95780,0
SAMTEL,D,20000609,000000,2.4000,2.4750,2.3750,2.4000,81030,0
SAMTEL,D,20000612,000000,2.4250,2.4500,2.3250,2.3500,38780,0
SAMTEL,D,20000613,000000,2.3000,2.3250,2.2500,2.2750,45170,0
SAMTEL,D,20000614,000000,2.3000,2.4750,2.2750,2.4750,78100,0
SAMTEL,D,20000615,000000,2.4500,2.5250,2.4000,2.4000,142720,0
SAMTEL,D,20000616,000000,2.4500,2.4750,2.4000,2.4000,26850,0
SAMTEL,D,20000619,000000,2.3500,2.4000,2.3250,2.3500,33300,0
SAMTEL,D,20000620,000000,2.4250,2.4250,2.3500,2.3500,32220,0
SAMTEL,D,20000621,000000,2.3750,2.4000,2.3500,2.4000,20100,0
SAMTEL,D,20000622,000000,2.4750,2.4750,2.2750,2.2750,54660,0
SAMTEL,D,20000623,000000,2.2500,2.3000,2.2000,2.2750,40080,0
SAMTEL,D,20000626,000000,2.2250,2.2500,2.2000,2.2500,7910,0
SAMTEL,D,20000627,000000,2.2750,2.3000,2.2750,2.2750,29440,0
SAMTEL,D,20000628,000000,2.2750,2.3250,2.2750,2.2750,10580,0
SAMTEL,D,20000629,000000,2.2750,2.2750,2.0750,2.1000,34890,0
SAMTEL,D,20000630,000000,2.0500,2.1250,2.0500,2.1000,24410,0
SAMTEL,D,20000703,000000,2.1250,2.1250,1.9500,1.9500,13700,0
SAMTEL,D,20000704,000000,1.9750,2.0500,1.9500,2.0250,21000,0
SAMTEL,D,20000705,000000,2.0500,2.1750,2.0250,2.1750,43620,0
SAMTEL,D,20000706,000000,2.1500,2.1500,2.0500,2.0750,34280,0
SAMTEL,D,20000707,000000,2.1000,2.1750,2.1000,2.1000,19580,0
SAMTEL,D,20000710,000000,2.1500,2.1750,2.1000,2.1000,20320,0
SAMTEL,D,20000711,000000,2.1250,2.1750,2.1000,2.1000,24810,0
SAMTEL,D,20000712,000000,2.1500,2.1500,2.0500,2.0750,15420,0
SAMTEL,D,20000713,000000,2.1250,2.1250,2.0500,2.0500,20850,0
SAMTEL,D,20000714,000000,2.0500,2.0500,2.0000,2.0250,7800,0
SAMTEL,D,20000718,000000,2.0000,2.0000,1.9750,2.0000,1690,0
SAMTEL,D,20000719,000000,2.0000,2.0500,1.9750,2.0000,4430,0
SAMTEL,D,20000720,000000,2.0000,2.0000,1.9500,1.9500,5710,0
SAMTEL,D,20000721,000000,1.9750,2.0000,1.9250,1.9250,25570,0
SAMTEL,D,20000724,000000,1.9000,1.9000,1.7750,1.7750,18570,0
SAMTEL,D,20000725,000000,1.7250,1.8500,1.7000,1.8250,17390,0
SAMTEL,D,20000726,000000,1.8500,1.8500,1.7500,1.7500,11790,0
SAMTEL,D,20000727,000000,1.7250,1.9000,1.7250,1.8750,99070,0
SAMTEL,D,20000728,000000,1.8500,1.8750,1.8000,1.8000,19780,0
SAMTEL,D,20000731,000000,1.7250,1.7500,1.7000,1.7250,11550,0
SAMTEL,D,20000801,000000,1.7750,1.8250,1.7250,1.8000,20580,0
SAMTEL,D,20000802,000000,1.8000,1.9000,1.8000,1.8500,67090,0
SAMTEL,D,20000803,000000,1.9250,1.9750,1.8750,1.9250,94390,0
SAMTEL,D,20000804,000000,2.0250,2.0750,1.9500,1.9500,96660,0
SAMTEL,D,20000807,000000,1.9500,1.9500,1.8500,1.8500,19140,0
SAMTEL,D,20000808,000000,1.8750,1.9500,1.8750,1.9500,33790,0
SAMTEL,D,20000809,000000,2.0000,2.0250,1.8750,1.8750,49890,0
SAMTEL,D,20000810,000000,1.9250,1.9500,1.8250,1.8250,31610,0
SAMTEL,D,20000811,000000,1.8500,1.9500,1.8250,1.9500,38840,0
SAMTEL,D,20000815,000000,2.0000,2.0250,1.9500,1.9500,48740,0
SAMTEL,D,20000816,000000,1.9750,2.1500,1.9500,2.1500,124450,0
SAMTEL,D,20000817,000000,2.1250,2.2000,2.0250,2.0500,114790,0
SAMTEL,D,20000818,000000,2.0250,2.0750,2.0000,2.0000,49270,0
SAMTEL,D,20000821,000000,1.9750,2.0000,1.9250,1.9250,10370,0
SAMTEL,D,20000822,000000,1.9500,2.0250,1.9500,2.0250,20190,0
SAMTEL,D,20000823,000000,2.0250,2.0250,1.8750,1.9000,22130,0
SAMTEL,D,20000824,000000,1.9250,1.9250,1.8500,1.8750,22210,0
SAMTEL,D,20000825,000000,1.8750,1.9000,1.8500,1.8750,12190,0
SAMTEL,D,20000828,000000,1.8750,1.9250,1.8750,1.9000,6280,0
SAMTEL,D,20000829,000000,1.8750,1.9500,1.8750,1.9000,21520,0
SAMTEL,D,20000830,000000,1.9000,2.0000,1.9000,1.9000,49700,0
SAMTEL,D,20000901,000000,2.0000,2.0500,1.9750,2.0000,115490,0
SAMTEL,D,20000904,000000,2.0250,2.0250,1.9750,1.9750,34540,0
SAMTEL,D,20000905,000000,1.9750,1.9750,1.9750,1.9750,8350,0
SAMTEL,D,20000906,000000,1.9750,1.9750,1.9000,1.9000,21500,0
SAMTEL,D,20000907,000000,1.8750,1.8750,1.8250,1.8500,24370,0
SAMTEL,D,20000908,000000,1.8500,1.8500,1.8250,1.8250,5880,0
SAMTEL,D,20000911,000000,1.8000,1.8000,1.7500,1.8000,10170,0
SAMTEL,D,20000912,000000,1.8000,1.8000,1.7750,1.7750,8930,0
SAMTEL,D,20000913,000000,1.8000,1.8250,1.7750,1.7750,4640,0
SAMTEL,D,20000914,000000,1.8000,1.8250,1.7500,1.7500,12360,0
SAMTEL,D,20000915,000000,1.7750,1.8250,1.7750,1.8000,17320,0
SAMTEL,D,20000918,000000,1.7750,1.7750,1.7500,1.7500,9680,0
SAMTEL,D,20000919,000000,1.7500,1.7750,1.7500,1.7750,13270,0
SAMTEL,D,20000920,000000,1.8750,1.9250,1.8500,1.8750,102110,0
SAMTEL,D,20000921,000000,1.8500,1.9000,1.8250,1.8250,12160,0
SAMTEL,D,20000922,000000,1.8250,1.8250,1.7750,1.7750,14430,0
SAMTEL,D,20000925,000000,1.8000,1.8000,1.8000,1.8000,3080,0
SAMTEL,D,20000926,000000,1.8250,1.8500,1.8250,1.8250,11300,0
SAMTEL,D,20000927,000000,1.8250,1.8750,1.8250,1.8750,19670,0
SAMTEL,D,20000928,000000,1.9000,1.9250,1.8250,1.8250,17830,0
SAMTEL,D,20000929,000000,1.8750,1.8750,1.8000,1.8000,9980,0
SAMTEL,D,20001002,000000,1.7750,1.8000,1.7750,1.7750,5590,0
SAMTEL,D,20001003,000000,1.7750,1.7750,1.7500,1.7750,6010,0
SAMTEL,D,20001004,000000,1.7750,1.8250,1.7750,1.8000,5140,0
SAMTEL,D,20001005,000000,1.8000,1.8250,1.7500,1.7500,20710,0
SAMTEL,D,20001006,000000,1.7500,1.7500,1.5250,1.5250,76270,0
SAMTEL,D,20001009,000000,1.4750,1.4750,1.4500,1.4500,20000,0
SAMTEL,D,20001010,000000,1.4750,1.4750,1.4500,1.4750,17830,0
SAMTEL,D,20001011,000000,1.4250,1.5000,1.4250,1.4500,16840,0
SAMTEL,D,20001012,000000,1.4500,1.6000,1.4500,1.6000,82680,0
SAMTEL,D,20001013,000000,1.5000,1.5500,1.5000,1.5000,93190,0
SAMTEL,D,20001016,000000,1.6000,1.6250,1.5500,1.5500,65140,0
SAMTEL,D,20001017,000000,1.5500,1.6000,1.5250,1.5250,32130,0
SAMTEL,D,20001018,000000,1.5250,1.6000,1.5250,1.6000,40920,0
SAMTEL,D,20001019,000000,1.6000,1.6750,1.5750,1.6500,93730,0
SAMTEL,D,20001020,000000,1.7250,1.7500,1.6500,1.6750,127280,0
SAMTEL,D,20001024,000000,1.6750,1.6750,1.6250,1.6250,24880,0
SAMTEL,D,20001025,000000,1.6250,1.6250,1.5750,1.5750,18750,0
SAMTEL,D,20001026,000000,1.5750,1.6000,1.5750,1.6000,16370,0
SAMTEL,D,20001027,000000,1.6250,1.6250,1.5750,1.5750,38050,0
SAMTEL,D,20001030,000000,1.6000,1.6500,1.5750,1.5750,12220,0
SAMTEL,D,20001031,000000,1.6000,1.6000,1.5750,1.6000,7620,0
SAMTEL,D,20001101,000000,1.6250,1.6500,1.6000,1.6500,48870,0
SAMTEL,D,20001102,000000,1.6500,1.7250,1.6250,1.6500,148140,0
SAMTEL,D,20001103,000000,1.7000,1.7500,1.7000,1.7250,147530,0
SAMTEL,D,20001106,000000,1.7250,1.7750,1.7000,1.7000,126910,0
SAMTEL,D,20001107,000000,1.7250,1.7500,1.6750,1.7000,37780,0
SAMTEL,D,20001108,000000,1.7250,1.8750,1.7250,1.8250,325420,0
SAMTEL,D,20001109,000000,1.8000,1.8250,1.7500,1.7750,79350,0
SAMTEL,D,20001110,000000,1.7750,1.8000,1.7500,1.7500,42840,0
SAMTEL,D,20001113,000000,1.7000,1.7500,1.6500,1.7000,45130,0
SAMTEL,D,20001114,000000,1.7250,1.7250,1.7000,1.7000,13600,0
SAMTEL,D,20001115,000000,1.7500,1.7500,1.6750,1.6750,40420,0
SAMTEL,D,20001116,000000,1.7000,1.7250,1.6750,1.7000,23780,0
SAMTEL,D,20001117,000000,1.7000,1.7250,1.7000,1.7250,23050,0
SAMTEL,D,20001120,000000,1.7250,1.7250,1.6750,1.6750,18700,0
SAMTEL,D,20001121,000000,1.6750,1.6750,1.6500,1.6750,5030,0
SAMTEL,D,20001122,000000,1.6750,1.6750,1.6000,1.6000,13810,0
SAMTEL,D,20001123,000000,1.6000,1.6500,1.6000,1.6500,5970,0
SAMTEL,D,20001124,000000,1.6500,1.6500,1.6500,1.6500,5500,0
SAMTEL,D,20001127,000000,1.6500,1.7000,1.6250,1.6250,14580,0
SAMTEL,D,20001128,000000,1.6250,1.6500,1.6000,1.6000,2770,0
SAMTEL,D,20001129,000000,1.6000,1.6000,1.6000,1.6000,490,0
SAMTEL,D,20001130,000000,1.6000,1.6000,1.5500,1.5500,9990,0
SAMTEL,D,20001201,000000,1.5500,1.5500,1.5000,1.5250,15680,0
SAMTEL,D,20001204,000000,1.5250,1.5250,1.5000,1.5000,1390,0
SAMTEL,D,20001206,000000,1.5750,1.5750,1.5000,1.5000,11000,0
SAMTEL,D,20001207,000000,1.5000,1.5250,1.5000,1.5250,1400,0
SAMTEL,D,20001208,000000,1.5000,1.5250,1.5000,1.5250,6070,0
SAMTEL,D,20001212,000000,1.5500,1.5500,1.5000,1.5000,4450,0
SAMTEL,D,20001213,000000,1.5000,1.5500,1.5000,1.5500,9080,0
SAMTEL,D,20001214,000000,1.5250,1.5500,1.5250,1.5250,1450,0
SAMTEL,D,20001215,000000,1.5250,1.5500,1.5250,1.5250,17940,0
SAMTEL,D,20001218,000000,1.5250,1.5250,1.5000,1.5000,1660,0
SAMTEL,D,20001219,000000,1.5000,1.5000,1.5000,1.5000,4720,0
SAMTEL,D,20001220,000000,1.5000,1.6250,1.5000,1.5250,131920,0
SAMTEL,D,20001221,000000,1.5250,1.5250,1.5000,1.5250,15360,0
SAMTEL,D,20001222,000000,1.5250,1.5250,1.5000,1.5000,8340,0
SAMTEL,D,20001225,000000,1.5000,1.5000,1.4500,1.4500,17180,0
SAMTEL,D,20001226,000000,1.4500,1.5000,1.4000,1.4000,30530,0
SAMTEL,D,20001227,000000,1.4250,1.4250,1.4000,1.4250,6750,0
SAMTEL,D,20001228,000000,1.4500,1.4500,1.4250,1.4250,6090,0
SAMTEL,D,20001229,000000,1.4500,1.4500,1.4250,1.4500,2670,0
SAMTEL,D,20010103,000000,1.4500,1.5000,1.4500,1.5000,19700,0
SAMTEL,D,20010104,000000,1.5250,1.5500,1.5250,1.5250,62170,0
SAMTEL,D,20010105,000000,1.5250,1.6000,1.5250,1.6000,59700,0
SAMTEL,D,20010108,000000,1.6500,1.6750,1.6000,1.6000,89150,0
SAMTEL,D,20010109,000000,1.6250,1.6750,1.6000,1.6250,103820,0
SAMTEL,D,20010110,000000,1.6500,1.7250,1.5750,1.5750,155860,0
SAMTEL,D,20010111,000000,1.6000,1.6500,1.5750,1.6000,55000,0
SAMTEL,D,20010112,000000,1.6500,1.7250,1.6250,1.7000,148650,0
SAMTEL,D,20010115,000000,1.7750,1.8000,1.7000,1.7000,119490,0
SAMTEL,D,20010116,000000,1.7250,1.7750,1.6500,1.6500,90520,0
SAMTEL,D,20010117,000000,1.6500,1.7000,1.6500,1.6750,20570,0
SAMTEL,D,20010118,000000,1.7000,1.7500,1.6500,1.6750,58660,0
SAMTEL,D,20010119,000000,1.7000,1.8500,1.7000,1.8000,338630,0
SAMTEL,D,20010122,000000,1.8500,1.9000,1.8250,1.8250,203990,0
SAMTEL,D,20010123,000000,1.8250,1.8500,1.8250,1.8500,86680,0
SAMTEL,D,20010124,000000,1.8750,1.9250,1.8250,1.8500,179850,0
SAMTEL,D,20010125,000000,1.8750,1.9500,1.8750,1.9000,176400,0
SAMTEL,D,20010126,000000,1.9250,1.9250,1.7750,1.8250,59030,0
SAMTEL,D,20010129,000000,1.8250,1.8750,1.7750,1.8000,48570,0
SAMTEL,D,20010130,000000,1.8500,1.8500,1.7250,1.7250,43250,0
SAMTEL,D,20010131,000000,1.7000,1.8000,1.7000,1.7750,75230,0
SAMTEL,D,20010201,000000,1.7750,1.8000,1.7000,1.7250,63230,0
SAMTEL,D,20010202,000000,1.7500,1.7500,1.7250,1.7250,33930,0
SAMTEL,D,20010205,000000,1.7000,1.8000,1.7000,1.7000,95660,0
SAMTEL,D,20010206,000000,1.7500,1.7500,1.6500,1.6500,28920,0
SAMTEL,D,20010207,000000,1.6750,1.6750,1.6500,1.6750,7430,0
SAMTEL,D,20010209,000000,1.7000,1.7250,1.6500,1.6500,17460,0
SAMTEL,D,20010212,000000,1.6250,1.6250,1.5500,1.5750,8780,0
SAMTEL,D,20010213,000000,1.6000,1.6000,1.5500,1.5750,10400,0
SAMTEL,D,20010214,000000,1.5750,1.5750,1.5000,1.5000,23320,0
SAMTEL,D,20010215,000000,1.5250,1.5250,1.5000,1.5000,11920,0
SAMTEL,D,20010216,000000,1.5250,1.5250,1.5000,1.5250,10940,0
SAMTEL,D,20010219,000000,1.5000,1.5000,1.4500,1.4500,15330,0
SAMTEL,D,20010220,000000,1.4500,1.4750,1.4500,1.4750,7600,0
SAMTEL,D,20010221,000000,1.4750,1.5000,1.4500,1.4750,6320,0
SAMTEL,D,20010222,000000,1.4500,1.4750,1.4500,1.4750,10190,0
SAMTEL,D,20010223,000000,1.4750,1.5500,1.4750,1.5500,36460,0
SAMTEL,D,20010226,000000,1.5750,1.5750,1.5000,1.5250,21350,0
SAMTEL,D,20010227,000000,1.5500,1.7000,1.5500,1.6250,222500,0
SAMTEL,D,20010228,000000,1.6500,1.7250,1.6250,1.6500,121470,0
SAMTEL,D,20010301,000000,1.6250,1.6750,1.5750,1.5750,46000,0
SAMTEL,D,20010302,000000,1.5750,1.6000,1.4750,1.4750,16210,0
SAMTEL,D,20010305,000000,1.4500,1.4750,1.4250,1.4500,12910,0
SAMTEL,D,20010306,000000,1.4750,1.4750,1.4500,1.4500,7920,0
SAMTEL,D,20010307,000000,1.4750,1.5000,1.4750,1.4750,13860,0
SAMTEL,D,20010308,000000,1.4750,1.4750,1.4500,1.4500,8990,0
SAMTEL,D,20010309,000000,1.4500,1.4750,1.4500,1.4750,5260,0
SAMTEL,D,20010312,000000,1.4500,1.4750,1.4500,1.4500,870,0
SAMTEL,D,20010313,000000,1.4250,1.4500,1.4000,1.4500,10910,0
SAMTEL,D,20010314,000000,1.4750,1.4750,1.4500,1.4500,11240,0
SAMTEL,D,20010315,000000,1.4250,1.4250,1.4000,1.4250,5620,0
SAMTEL,D,20010316,000000,1.4000,1.4000,1.3750,1.3750,5140,0
SAMTEL,D,20010319,000000,1.3750,1.3750,1.3500,1.3500,3800,0
SAMTEL,D,20010320,000000,1.4000,1.4000,1.3750,1.3750,1900,0
SAMTEL,D,20010321,000000,1.3500,1.3750,1.3500,1.3750,4970,0
SAMTEL,D,20010322,000000,1.3750,1.4000,1.3750,1.3750,12900,0
SAMTEL,D,20010323,000000,1.4000,1.4250,1.4000,1.4250,12510,0
SAMTEL,D,20010326,000000,1.4500,1.5000,1.4500,1.4750,33160,0
SAMTEL,D,20010327,000000,1.5000,1.5250,1.4250,1.4250,18320,0
SAMTEL,D,20010328,000000,1.4750,1.4750,1.4000,1.4000,10190,0
SAMTEL,D,20010329,000000,1.4000,1.4000,1.3750,1.3750,3200,0
SAMTEL,D,20010330,000000,1.4000,1.4000,1.3750,1.3750,450,0
SAMTEL,D,20010402,000000,1.4000,1.4000,1.3750,1.4000,1670,0
SAMTEL,D,20010403,000000,1.4000,1.4000,1.3500,1.3500,8280,0
SAMTEL,D,20010404,000000,1.3500,1.3500,1.3250,1.3250,7190,0
SAMTEL,D,20010405,000000,1.3250,1.3250,1.3250,1.3250,3750,0
SAMTEL,D,20010409,000000,1.3250,1.3250,1.3000,1.3000,3500,0
SAMTEL,D,20010410,000000,1.3000,1.3000,1.3000,1.3000,2690,0
SAMTEL,D,20010411,000000,1.3250,1.3500,1.3250,1.3250,4630,0
SAMTEL,D,20010412,000000,1.3500,1.4000,1.3500,1.3750,13360,0
SAMTEL,D,20010417,000000,1.3750,1.4250,1.3500,1.3500,30160,0
SAMTEL,D,20010418,000000,1.4000,1.4500,1.4000,1.4250,21210,0
SAMTEL,D,20010419,000000,1.5000,1.5000,1.3750,1.3750,32490,0
SAMTEL,D,20010420,000000,1.4250,1.4250,1.3500,1.3750,6480,0
SAMTEL,D,20010423,000000,1.3500,1.3500,1.3250,1.3500,3940,0
SAMTEL,D,20010424,000000,1.3500,1.4000,1.3500,1.4000,1900,0
SAMTEL,D,20010425,000000,1.4000,1.4000,1.3250,1.3250,35290,0
SAMTEL,D,20010426,000000,1.3250,1.3750,1.3000,1.3250,47940,0
SAMTEL,D,20010427,000000,1.3250,1.3250,1.3250,1.3250,4080,0
SAMTEL,D,20010430,000000,1.3500,1.3500,1.3250,1.3500,4250,0
SAMTEL,D,20010502,000000,1.3750,1.4250,1.3500,1.3750,103680,0
SAMTEL,D,20010503,000000,1.4000,1.4000,1.3750,1.3750,16170,0
SAMTEL,D,20010504,000000,1.3750,1.3750,1.3750,1.3750,10300,0
SAMTEL,D,20010509,000000,1.4000,1.4250,1.3750,1.3750,10090,0
SAMTEL,D,20010510,000000,1.4000,1.4000,1.3750,1.3750,19550,0
SAMTEL,D,20010511,000000,1.3750,1.4000,1.3500,1.3500,11020,0
SAMTEL,D,20010514,000000,1.3500,1.3500,1.3250,1.3250,15790,0
SAMTEL,D,20010515,000000,1.3500,1.3500,1.3500,1.3500,6010,0
SAMTEL,D,20010516,000000,1.3500,1.3750,1.3000,1.3000,16820,0
SAMTEL,D,20010517,000000,1.3250,1.3250,1.3250,1.3250,5970,0
SAMTEL,D,20010518,000000,1.3250,1.3250,1.3000,1.3250,8970,0
SAMTEL,D,20010521,000000,1.3250,1.3500,1.3250,1.3500,510,0
SAMTEL,D,20010522,000000,1.3250,1.3500,1.3000,1.3000,20030,0
SAMTEL,D,20010523,000000,1.3000,1.3500,1.3000,1.3250,51140,0
SAMTEL,D,20010524,000000,1.3500,1.3750,1.3250,1.3500,22480,0
SAMTEL,D,20010525,000000,1.3750,1.3750,1.3250,1.3250,38060,0
SAMTEL,D,20010528,000000,1.3250,1.3500,1.3250,1.3500,1360,0
SAMTEL,D,20010529,000000,1.3250,1.3250,1.3250,1.3250,10670,0
SAMTEL,D,20010530,000000,1.3250,1.3250,1.3000,1.3250,6980,0
SAMTEL,D,20010531,000000,1.3500,1.3500,1.3250,1.3250,21930,0
SAMTEL,D,20010601,000000,1.3500,1.4000,1.3500,1.3750,65520,0
SAMTEL,D,20010604,000000,1.4250,1.5250,1.4250,1.4500,304080,0
SAMTEL,D,20010605,000000,1.4750,1.4750,1.3500,1.3750,73160,0
SAMTEL,D,20010606,000000,1.4250,1.4250,1.3750,1.4000,34920,0
SAMTEL,D,20010607,000000,1.4250,1.4500,1.3500,1.3500,48510,0
SAMTEL,D,20010608,000000,1.3750,1.4000,1.3750,1.3750,18880,0
SAMTEL,D,20010611,000000,1.4000,1.4250,1.4000,1.4250,47330,0
SAMTEL,D,20010612,000000,1.4250,1.5000,1.4250,1.4750,202860,0
SAMTEL,D,20010613,000000,1.5000,1.5500,1.5000,1.5250,214020,0
SAMTEL,D,20010614,000000,1.5250,1.5250,1.4500,1.4500,69540,0
SAMTEL,D,20010615,000000,1.4500,1.5000,1.4500,1.5000,129270,0
SAMTEL,D,20010618,000000,1.5750,1.6000,1.4500,1.4750,244120,0
SAMTEL,D,20010619,000000,1.5000,1.5250,1.4500,1.5250,87000,0
SAMTEL,D,20010620,000000,1.5250,1.5250,1.4750,1.4750,32080,0
SAMTEL,D,20010621,000000,1.5000,1.5000,1.4500,1.4750,36580,0
SAMTEL,D,20010622,000000,1.4750,1.4750,1.4500,1.4500,10660,0
SAMTEL,D,20010625,000000,1.4750,1.4750,1.4250,1.4250,13980,0
SAMTEL,D,20010626,000000,1.4250,1.4750,1.4250,1.4500,14570,0
SAMTEL,D,20010627,000000,1.4500,1.4750,1.4250,1.4500,56850,0
SAMTEL,D,20010628,000000,1.4750,1.4750,1.4500,1.4500,32800,0
SAMTEL,D,20010629,000000,1.4750,1.5000,1.4500,1.4500,24910,0
SAMTEL,D,20010702,000000,1.4750,1.4750,1.4500,1.4500,8370,0
SAMTEL,D,20010703,000000,1.4500,1.4750,1.4500,1.4750,34390,0
SAMTEL,D,20010704,000000,1.4750,1.4750,1.4500,1.4750,26340,0
SAMTEL,D,20010705,000000,1.4750,1.4750,1.4500,1.4500,33500,0
SAMTEL,D,20010709,000000,1.4250,1.4250,1.4000,1.4000,14800,0
SAMTEL,D,20010710,000000,1.4250,1.4250,1.4000,1.4250,11670,0
SAMTEL,D,20010711,000000,1.4250,1.4250,1.3250,1.3500,22740,0
SAMTEL,D,20010712,000000,1.3500,1.3500,1.3250,1.3500,17670,0
SAMTEL,D,20010713,000000,1.3750,1.3750,1.3250,1.3250,26590,0
SAMTEL,D,20010716,000000,1.3500,1.3500,1.3000,1.3000,4730,0
SAMTEL,D,20010717,000000,1.3250,1.3250,1.3000,1.3000,7810,0
SAMTEL,D,20010718,000000,1.3250,1.3500,1.3250,1.3250,13840,0
SAMTEL,D,20010719,000000,1.3500,1.3750,1.3500,1.3500,14570,0
SAMTEL,D,20010720,000000,1.3500,1.4000,1.3250,1.4000,64410,0
SAMTEL,D,20010723,000000,1.4000,1.4500,1.3500,1.3500,36160,0
SAMTEL,D,20010724,000000,1.3500,1.3750,1.3500,1.3750,7390,0
SAMTEL,D,20010725,000000,1.3750,1.3750,1.3500,1.3500,8860,0
SAMTEL,D,20010726,000000,1.3500,1.3750,1.3000,1.3000,86590,0
SAMTEL,D,20010727,000000,1.3250,1.3250,1.2750,1.2750,35950,0
SAMTEL,D,20010730,000000,1.2750,1.3000,1.2750,1.2750,7050,0
SAMTEL,D,20010731,000000,1.2750,1.3000,1.2750,1.3000,4500,0
SAMTEL,D,20010801,000000,1.3000,1.3000,1.3000,1.3000,24880,0
SAMTEL,D,20010802,000000,1.3250,1.3250,1.3000,1.3000,18350,0
SAMTEL,D,20010803,000000,1.3250,1.3500,1.3000,1.3500,42650,0
SAMTEL,D,20010806,000000,1.3750,1.4000,1.3250,1.3250,26570,0
SAMTEL,D,20010807,000000,1.3500,1.3500,1.3250,1.3250,4870,0
SAMTEL,D,20010808,000000,1.3500,1.3750,1.3250,1.3500,40400,0
SAMTEL,D,20010809,000000,1.3250,1.3250,1.3250,1.3250,11600,0
SAMTEL,D,20010810,000000,1.3250,1.3250,1.3000,1.3000,19170,0
SAMTEL,D,20010814,000000,1.3000,1.3000,1.3000,1.3000,10100,0
SAMTEL,D,20010815,000000,1.3000,1.3000,1.2750,1.3000,12610,0
SAMTEL,D,20010816,000000,1.3000,1.3250,1.3000,1.3000,16190,0
SAMTEL,D,20010817,000000,1.3250,1.3750,1.3250,1.3500,46480,0
SAMTEL,D,20010820,000000,1.3500,1.3500,1.3250,1.3250,10440,0
SAMTEL,D,20010821,000000,1.3250,1.3250,1.3000,1.3000,13610,0
SAMTEL,D,20010822,000000,1.3000,1.3250,1.3000,1.3250,13910,0
SAMTEL,D,20010823,000000,1.3250,1.3250,1.3250,1.3250,8550,0
SAMTEL,D,20010824,000000,1.3250,1.3750,1.3250,1.3750,48150,0
SAMTEL,D,20010827,000000,1.4000,1.4000,1.3750,1.3750,44370,0
SAMTEL,D,20010828,000000,1.3750,1.3750,1.3500,1.3500,20740,0
SAMTEL,D,20010829,000000,1.3750,1.3750,1.3500,1.3500,36700,0
SAMTEL,D,20010830,000000,1.3500,1.3500,1.3250,1.3250,25750,0
SAMTEL,D,20010831,000000,1.3250,1.3500,1.3250,1.3500,7950,0
SAMTEL,D,20010903,000000,1.3500,1.3750,1.3500,1.3500,37240,0
SAMTEL,D,20010904,000000,1.3500,1.3500,1.3250,1.3250,11500,0
SAMTEL,D,20010905,000000,1.3250,1.3500,1.3250,1.3250,9400,0
SAMTEL,D,20010906,000000,1.3250,1.3250,1.3250,1.3250,7040,0
SAMTEL,D,20010907,000000,1.3500,1.3500,1.3250,1.3500,18830,0
SAMTEL,D,20010910,000000,1.3250,1.3250,1.3000,1.3000,24370,0
SAMTEL,D,20010911,000000,1.3000,1.3250,1.3000,1.3250,8900,0
SAMTEL,D,20010913,000000,1.1000,1.1500,1.1000,1.1250,27730,0
SAMTEL,D,20010914,000000,1.1250,1.1250,0.8100,0.9600,23510,0
SAMTEL,D,20010917,000000,0.9000,0.9000,0.8200,0.8500,33920,0
SAMTEL,D,20010918,000000,0.8900,0.8900,0.8100,0.8400,22700,0
SAMTEL,D,20010919,000000,0.8500,0.8700,0.8300,0.8600,12720,0
SAMTEL,D,20010920,000000,0.8400,0.8600,0.8400,0.8500,15490,0
SAMTEL,D,20010921,000000,0.8500,0.8500,0.8300,0.8500,8140,0
SAMTEL,D,20010924,000000,0.8500,0.9800,0.8500,0.9300,68350,0
SAMTEL,D,20010925,000000,0.9700,0.9700,0.8800,0.8800,17300,0
SAMTEL,D,20010926,000000,0.8800,0.9100,0.8800,0.8900,26360,0
SAMTEL,D,20010927,000000,0.8800,0.8800,0.8800,0.8800,1600,0
SAMTEL,D,20010928,000000,0.8800,0.8900,0.8800,0.8800,4800,0
SAMTEL,D,20011001,000000,0.8800,1.0000,0.8800,0.9300,179330,0
SAMTEL,D,20011002,000000,0.9300,0.9500,0.9200,0.9200,36150,0
SAMTEL,D,20011003,000000,0.9200,0.9400,0.9000,0.9000,29360,0
SAMTEL,D,20011004,000000,0.9200,0.9600,0.9200,0.9300,58780,0
SAMTEL,D,20011005,000000,0.9400,0.9400,0.9200,0.9200,22710,0
SAMTEL,D,20011008,000000,0.8800,0.9100,0.8800,0.8900,8540,0
SAMTEL,D,20011009,000000,0.9100,0.9400,0.9100,0.9200,29830,0
SAMTEL,D,20011010,000000,0.9300,0.9600,0.9300,0.9500,91790,0
SAMTEL,D,20011011,000000,0.9600,0.9700,0.9200,0.9300,47870,0
SAMTEL,D,20011012,000000,0.9500,0.9500,0.9200,0.9300,13570,0
SAMTEL,D,20011015,000000,0.9100,0.9200,0.9000,0.9000,8590,0
SAMTEL,D,20011016,000000,0.9100,0.9300,0.9100,0.9100,16460,0
SAMTEL,D,20011017,000000,0.9300,0.9300,0.9200,0.9200,16330,0
SAMTEL,D,20011018,000000,0.9200,0.9300,0.9200,0.9300,15390,0
SAMTEL,D,20011019,000000,0.9400,0.9600,0.9300,0.9300,37760,0
SAMTEL,D,20011022,000000,0.9300,0.9300,0.9200,0.9200,1520,0
SAMTEL,D,20011024,000000,0.9200,0.9300,0.9200,0.9200,2370,0
SAMTEL,D,20011025,000000,0.9200,0.9200,0.9100,0.9200,5400,0
SAMTEL,D,20011026,000000,0.9400,0.9500,0.9200,0.9200,35170,0
SAMTEL,D,20011029,000000,0.9100,0.9100,0.9100,0.9100,7500,0
SAMTEL,D,20011030,000000,0.9000,0.9100,0.8900,0.9100,2500,0
SAMTEL,D,20011031,000000,0.9000,0.9000,0.9000,0.9000,400,0
SAMTEL,D,20011101,000000,0.9100,0.9100,0.8900,0.8900,1800,0
SAMTEL,D,20011102,000000,0.8900,0.9000,0.8900,0.9000,2470,0
SAMTEL,D,20011105,000000,0.8700,0.8700,0.8700,0.8700,100,0
SAMTEL,D,20011106,000000,0.8900,0.8900,0.8900,0.8900,30,0
SAMTEL,D,20011107,000000,0.8800,0.8800,0.8500,0.8700,1800,0
SAMTEL,D,20011108,000000,0.8700,0.8700,0.8400,0.8650,530,0
SAMTEL,D,20011112,000000,0.8950,0.8950,0.8950,0.8950,250,0
SAMTEL,D,20011113,000000,0.8550,0.8700,0.8550,0.8700,1270,0
SAMTEL,D,20011114,000000,0.8650,0.8650,0.8400,0.8400,1640,0
SAMTEL,D,20011115,000000,0.8400,0.8700,0.8400,0.8700,410,0
SAMTEL,D,20011116,000000,0.8400,0.8800,0.8400,0.8800,2200,0
SAMTEL,D,20011119,000000,0.8600,0.8650,0.8600,0.8650,500,0
SAMTEL,D,20011120,000000,0.8900,0.9200,0.8900,0.9000,12740,0
SAMTEL,D,20011121,000000,0.9100,0.9200,0.9000,0.9100,6450,0
SAMTEL,D,20011122,000000,0.9000,0.9000,0.8800,0.9000,3530,0
SAMTEL,D,20011123,000000,0.9000,0.9500,0.9000,0.9350,53320,0
SAMTEL,D,20011126,000000,0.9400,0.9400,0.8900,0.9000,9110,0
SAMTEL,D,20011127,000000,0.9200,0.9850,0.9200,0.9400,205210,0
SAMTEL,D,20011128,000000,0.9500,0.9500,0.9200,0.9200,19610,0
SAMTEL,D,20011129,000000,0.9200,0.9500,0.9200,0.9300,22650,0
SAMTEL,D,20011130,000000,0.9500,0.9600,0.9350,0.9450,27550,0
SAMTEL,D,20011203,000000,0.9600,1.0000,0.9450,0.9550,228660,0
SAMTEL,D,20011204,000000,0.9700,0.9700,0.9500,0.9500,23270,0
SAMTEL,D,20011206,000000,0.9750,0.9750,0.9400,0.9400,28590,0
SAMTEL,D,20011207,000000,0.9400,0.9500,0.9250,0.9300,7300,0
SAMTEL,D,20011211,000000,0.9250,0.9250,0.9100,0.9100,3700,0
SAMTEL,D,20011212,000000,0.9100,0.9150,0.9100,0.9150,310,0
SAMTEL,D,20011213,000000,0.9100,0.9500,0.9000,0.9250,69470,0
SAMTEL,D,20011214,000000,0.9150,0.9250,0.9100,0.9200,3760,0
SAMTEL,D,20011217,000000,0.9200,0.9250,0.9100,0.9100,15830,0
SAMTEL,D,20011218,000000,0.9150,0.9150,0.9000,0.9050,16890,0
SAMTEL,D,20011219,000000,0.9100,0.9150,0.9000,0.9050,7330,0
SAMTEL,D,20011220,000000,0.9150,0.9200,0.9050,0.9100,8190,0
SAMTEL,D,20011221,000000,0.9100,0.9150,0.9050,0.9150,3110,0
SAMTEL,D,20011224,000000,0.9200,0.9250,0.9200,0.9200,12670,0
SAMTEL,D,20011225,000000,0.9300,0.9350,0.9200,0.9250,15330,0
SAMTEL,D,20011226,000000,0.9400,0.9400,0.9300,0.9300,10540,0
SAMTEL,D,20011227,000000,0.9350,0.9450,0.9250,0.9250,22000,0
SAMTEL,D,20011228,000000,0.9250,0.9350,0.9100,0.9350,9370,0
SAMTEL,D,20020103,000000,0.9300,0.9450,0.9300,0.9400,25520,0
SAMTEL,D,20020104,000000,0.9500,0.9600,0.9350,0.9350,72430,0
SAMTEL,D,20020107,000000,0.9450,0.9650,0.9400,0.9500,51270,0
SAMTEL,D,20020108,000000,0.9450,0.9450,0.9300,0.9300,13040,0
SAMTEL,D,20020109,000000,0.9400,0.9800,0.9400,0.9500,57830,0
SAMTEL,D,20020110,000000,0.9500,0.9550,0.9450,0.9450,11900,0
SAMTEL,D,20020111,000000,0.9450,0.9900,0.9450,0.9800,59730,0
SAMTEL,D,20020114,000000,0.9800,1.0300,0.9800,1.0300,56440,0
SAMTEL,D,20020115,000000,1.0300,1.0600,0.9900,0.9950,74940,0
SAMTEL,D,20020116,000000,1.0100,1.0400,0.9600,0.9650,46750,0
SAMTEL,D,20020117,000000,0.9550,0.9700,0.9500,0.9700,11490,0
SAMTEL,D,20020118,000000,0.9750,0.9800,0.9550,0.9550,7650,0
SAMTEL,D,20020121,000000,0.9300,0.9350,0.9300,0.9300,1930,0
SAMTEL,D,20020123,000000,0.9600,0.9750,0.9600,0.9700,10150,0
SAMTEL,D,20020124,000000,0.9800,0.9800,0.9600,0.9800,10760,0
SAMTEL,D,20020125,000000,0.9900,1.0000,0.9800,0.9800,37150,0
SAMTEL,D,20020128,000000,0.9950,0.9950,0.9750,0.9750,3720,0
SAMTEL,D,20020129,000000,0.9700,0.9700,0.9650,0.9650,3050,0
SAMTEL,D,20020130,000000,0.9600,0.9750,0.9550,0.9650,6160,0
SAMTEL,D,20020131,000000,0.9850,0.9900,0.9650,0.9650,11460,0
SAMTEL,D,20020201,000000,0.9700,0.9800,0.9500,0.9500,8320,0
SAMTEL,D,20020204,000000,0.9400,0.9400,0.9400,0.9400,4630,0
SAMTEL,D,20020205,000000,0.9400,0.9450,0.9350,0.9400,15560,0
SAMTEL,D,20020206,000000,0.9500,0.9550,0.9450,0.9550,13050,0
SAMTEL,D,20020207,000000,0.9550,0.9550,0.9400,0.9400,5850,0
SAMTEL,D,20020208,000000,0.9400,0.9550,0.9400,0.9500,13750,0
SAMTEL,D,20020211,000000,0.9600,0.9650,0.9500,0.9500,4780,0
SAMTEL,D,20020212,000000,0.9550,1.0100,0.9500,0.9600,73180,0
SAMTEL,D,20020213,000000,0.9900,1.1500,0.9900,1.1100,314920,0
SAMTEL,D,20020214,000000,1.1300,1.1400,1.0500,1.0800,84700,0
SAMTEL,D,20020215,000000,1.0800,1.1400,1.0800,1.1100,117080,0
SAMTEL,D,20020218,000000,1.1300,1.1500,1.1200,1.1200,90650,0
SAMTEL,D,20020219,000000,1.1300,1.1300,1.0600,1.0600,50400,0
SAMTEL,D,20020220,000000,1.0600,1.1000,1.0500,1.1000,23610,0
SAMTEL,D,20020221,000000,1.1100,1.1100,1.0300,1.0300,46690,0
SAMTEL,D,20020222,000000,1.0300,1.0500,1.0100,1.0200,18540,0
SAMTEL,D,20020225,000000,1.0200,1.0500,1.0200,1.0500,6810,0
SAMTEL,D,20020227,000000,1.0600,1.0700,1.0400,1.0600,98930,0
SAMTEL,D,20020228,000000,1.0700,1.0800,0.9700,0.9850,73090,0
SAMTEL,D,20020301,000000,0.9900,1.0200,0.9800,1.0100,58130,0
SAMTEL,D,20020304,000000,1.0300,1.0400,1.0100,1.0400,45920,0
SAMTEL,D,20020305,000000,1.0800,1.0800,1.0300,1.0300,71390,0
SAMTEL,D,20020306,000000,1.0500,1.0700,1.0300,1.0500,25550,0
SAMTEL,D,20020307,000000,1.0600,1.0600,1.0300,1.0300,24460,0
SAMTEL,D,20020308,000000,1.0500,1.0700,1.0200,1.0300,31370,0
SAMTEL,D,20020311,000000,1.0200,1.0300,1.0100,1.0100,10750,0
SAMTEL,D,20020312,000000,1.0200,1.0300,1.0000,1.0000,7600,0
SAMTEL,D,20020313,000000,1.0000,1.0000,0.9600,0.9750,11880,0
SAMTEL,D,20020314,000000,0.9650,0.9850,0.9650,0.9850,1950,0
SAMTEL,D,20020315,000000,0.9750,0.9900,0.9700,0.9700,8450,0
SAMTEL,D,20020318,000000,0.9600,0.9600,0.9600,0.9600,1200,0
SAMTEL,D,20020319,000000,0.9450,0.9600,0.9450,0.9600,800,0
SAMTEL,D,20020320,000000,0.9600,0.9800,0.9500,0.9800,2830,0
SAMTEL,D,20020321,000000,0.9800,0.9800,0.9800,0.9800,3550,0
SAMTEL,D,20020322,000000,1.0000,1.0000,0.9800,0.9800,3410,0
SAMTEL,D,20020325,000000,1.0000,1.0300,0.9950,1.0100,16710,0
SAMTEL,D,20020326,000000,1.0300,1.0300,0.9900,0.9900,4070,0
SAMTEL,D,20020327,000000,1.0000,1.0000,0.9700,0.9700,5980,0
SAMTEL,D,20020328,000000,0.9800,0.9850,0.9500,0.9600,4220,0
SAMTEL,D,20020329,000000,0.9550,0.9600,0.9450,0.9450,4790,0
SAMTEL,D,20020401,000000,0.9400,0.9400,0.9400,0.9400,510,0
SAMTEL,D,20020402,000000,0.9350,0.9350,0.9200,0.9200,510,0
SAMTEL,D,20020403,000000,0.9300,0.9300,0.9300,0.9300,100,0
SAMTEL,D,20020404,000000,0.9300,0.9300,0.9250,0.9250,1940,0
SAMTEL,D,20020405,000000,0.9300,0.9400,0.9300,0.9300,3870,0
SAMTEL,D,20020409,000000,0.9400,0.9400,0.9300,0.9300,3210,0
SAMTEL,D,20020410,000000,0.9350,0.9350,0.9300,0.9300,2020,0
SAMTEL,D,20020411,000000,0.9300,0.9550,0.9300,0.9500,4830,0
SAMTEL,D,20020412,000000,0.9400,0.9400,0.9300,0.9350,6210,0
SAMTEL,D,20020417,000000,0.9550,0.9600,0.9500,0.9500,3500,0
SAMTEL,D,20020418,000000,0.9650,0.9700,0.9550,0.9550,3920,0
SAMTEL,D,20020419,000000,0.9500,1.0100,0.9500,1.0000,31140,0
SAMTEL,D,20020422,000000,1.0200,1.0700,0.9850,1.0000,57560,0
SAMTEL,D,20020423,000000,0.9800,1.0100,0.9700,1.0000,11030,0
SAMTEL,D,20020424,000000,1.0000,1.0300,0.9750,0.9750,26530,0
SAMTEL,D,20020425,000000,0.9700,0.9850,0.9200,0.9200,9610,0
SAMTEL,D,20020426,000000,0.9250,0.9400,0.9250,0.9400,230,0
SAMTEL,D,20020429,000000,0.9300,0.9300,0.9300,0.9300,200,0
SAMTEL,D,20020430,000000,0.9200,0.9250,0.9150,0.9200,3040,0
SAMTEL,D,20020502,000000,0.9200,0.9200,0.9100,0.9100,3530,0
SAMTEL,D,20020503,000000,0.9100,0.9250,0.9100,0.9200,1350,0
SAMTEL,D,20020507,000000,0.9200,0.9200,0.9200,0.9200,700,0
SAMTEL,D,20020508,000000,0.9400,0.9500,0.9300,0.9350,2250,0
SAMTEL,D,20020509,000000,0.9400,0.9500,0.9350,0.9400,6100,0
SAMTEL,D,20020510,000000,0.9350,0.9400,0.9300,0.9400,2400,0
SAMTEL,D,20020513,000000,0.9300,0.9300,0.9300,0.9300,140,0
SAMTEL,D,20020514,000000,0.9400,0.9650,0.9400,0.9550,5050,0
SAMTEL,D,20020515,000000,0.9650,0.9800,0.9250,0.9250,3230,0
SAMTEL,D,20020516,000000,0.9200,0.9250,0.9200,0.9250,1170,0
SAMTEL,D,20020517,000000,0.9300,0.9300,0.9300,0.9300,100,0
SAMTEL,D,20020520,000000,0.9200,0.9200,0.9150,0.9150,1300,0
SAMTEL,D,20020521,000000,0.9250,0.9250,0.9200,0.9200,1500,0
SAMTEL,D,20020522,000000,0.9300,0.9350,0.9200,0.9300,13250,0
SAMTEL,D,20020523,000000,0.9250,0.9300,0.9150,0.9200,7620,0
SAMTEL,D,20020524,000000,0.9300,0.9300,0.9150,0.9250,2460,0
SAMTEL,D,20020528,000000,0.9200,0.9400,0.9200,0.9350,2960,0
SAMTEL,D,20020529,000000,0.9300,0.9300,0.9250,0.9300,660,0
SAMTEL,D,20020530,000000,0.9300,0.9400,0.9250,0.9250,1950,0
SAMTEL,D,20020531,000000,0.9250,0.9250,0.9150,0.9150,8400,0
SAMTEL,D,20020603,000000,0.9200,0.9200,0.9150,0.9150,4080,0
SAMTEL,D,20020604,000000,0.9100,0.9150,0.9100,0.9100,5300,0
SAMTEL,D,20020605,000000,0.9100,0.9100,0.9000,0.9050,5010,0
SAMTEL,D,20020606,000000,0.9050,0.9100,0.8900,0.8900,14880,0
SAMTEL,D,20020607,000000,0.8900,0.9100,0.8850,0.8850,8010,0
SAMTEL,D,20020610,000000,0.8850,0.8950,0.8850,0.8900,7150,0
SAMTEL,D,20020611,000000,0.9000,0.9000,0.8800,0.8800,8410,0
SAMTEL,D,20020612,000000,0.8850,0.9050,0.8800,0.8900,12470,0
SAMTEL,D,20020613,000000,0.8950,0.8950,0.8850,0.8900,5910,0
SAMTEL,D,20020614,000000,0.8900,0.8900,0.8800,0.8800,3370,0
SAMTEL,D,20020617,000000,0.8800,0.8800,0.8600,0.8600,10170,0
SAMTEL,D,20020618,000000,0.8600,0.8600,0.8600,0.8600,11500,0
SAMTEL,D,20020619,000000,0.8600,0.8650,0.8500,0.8500,9060,0
SAMTEL,D,20020620,000000,0.8400,0.8400,0.8350,0.8350,600,0
SAMTEL,D,20020621,000000,0.8600,0.8600,0.8300,0.8300,1950,0
SAMTEL,D,20020624,000000,0.8200,0.8400,0.8200,0.8400,1200,0
SAMTEL,D,20020625,000000,0.8400,0.8400,0.8400,0.8400,500,0
SAMTEL,D,20020626,000000,0.8300,0.8300,0.7400,0.7400,11550,0
SAMTEL,D,20020627,000000,0.7400,0.7700,0.7050,0.7200,8480,0
SAMTEL,D,20020628,000000,0.7300,0.7500,0.7300,0.7300,2450,0
SAMTEL,D,20020702,000000,0.7400,0.7600,0.7400,0.7550,2520,0
SAMTEL,D,20020703,000000,0.7600,0.8000,0.7600,0.7950,7000,0
SAMTEL,D,20020704,000000,0.7950,0.7950,0.7950,0.7950,1310,0
SAMTEL,D,20020705,000000,0.8300,0.8300,0.7950,0.8200,6200,0
SAMTEL,D,20020708,000000,0.8250,0.8300,0.8000,0.8200,8460,0
SAMTEL,D,20020709,000000,0.8100,0.8200,0.8100,0.8100,4450,0
SAMTEL,D,20020710,000000,0.8200,0.8200,0.8000,0.8000,2540,0
SAMTEL,D,20020711,000000,0.8000,0.8100,0.7950,0.7950,3150,0
SAMTEL,D,20020712,000000,0.8050,0.8050,0.8050,0.8050,10,0
SAMTEL,D,20020715,000000,0.7950,0.7950,0.7950,0.7950,150,0
SAMTEL,D,20020716,000000,0.7800,0.7800,0.7800,0.7800,220,0
SAMTEL,D,20020717,000000,0.7850,0.7850,0.7850,0.7850,1030,0
SAMTEL,D,20020718,000000,0.7800,0.8050,0.7800,0.7800,2140,0
SAMTEL,D,20020719,000000,0.7800,0.7850,0.7800,0.7850,2000,0
SAMTEL,D,20020722,000000,0.7850,0.7850,0.7750,0.7800,3330,0
SAMTEL,D,20020723,000000,0.7900,0.7950,0.7900,0.7950,2160,0
SAMTEL,D,20020724,000000,0.7850,0.7850,0.7750,0.7750,2640,0
SAMTEL,D,20020726,000000,0.7700,0.7700,0.7500,0.7700,260,0
SAMTEL,D,20020729,000000,0.7700,0.7700,0.7400,0.7400,1050,0
SAMTEL,D,20020730,000000,0.7400,0.7700,0.7400,0.7700,3010,0
SAMTEL,D,20020731,000000,0.7550,0.7550,0.7450,0.7450,3500,0
SAMTEL,D,20020801,000000,0.7500,0.7500,0.7450,0.7500,3100,0
SAMTEL,D,20020802,000000,0.7550,0.7650,0.7300,0.7300,8620,0
SAMTEL,D,20020805,000000,0.7300,0.7300,0.7300,0.7300,950,0
SAMTEL,D,20020806,000000,0.7250,0.7300,0.7200,0.7250,920,0
SAMTEL,D,20020808,000000,0.7150,0.7500,0.7150,0.7500,520,0
SAMTEL,D,20020813,000000,0.7250,0.7250,0.7250,0.7250,270,0
SAMTEL,D,20020814,000000,0.7200,0.7400,0.7200,0.7400,1410,0
SAMTEL,D,20020815,000000,0.7300,0.7500,0.7300,0.7400,2830,0
SAMTEL,D,20020816,000000,0.7300,0.7300,0.7250,0.7250,2300,0
SAMTEL,D,20020819,000000,0.7400,0.7400,0.7250,0.7250,3010,0
SAMTEL,D,20020820,000000,0.7250,0.7350,0.7250,0.7350,960,0
SAMTEL,D,20020821,000000,0.7250,0.7400,0.7250,0.7350,2200,0
SAMTEL,D,20020822,000000,0.7500,0.7500,0.7400,0.7400,1150,0
SAMTEL,D,20020823,000000,0.7400,0.7400,0.7300,0.7350,1100,0
SAMTEL,D,20020826,000000,0.7350,0.7350,0.7350,0.7350,150,0
SAMTEL,D,20020827,000000,0.7350,0.7350,0.7350,0.7350,200,0
SAMTEL,D,20020828,000000,0.7300,0.7300,0.7250,0.7250,520,0
SAMTEL,D,20020829,000000,0.7250,0.7250,0.7150,0.7150,1200,0
SAMTEL,D,20020902,000000,0.7200,0.7200,0.7150,0.7150,700,0
SAMTEL,D,20020903,000000,0.7150,0.7200,0.7150,0.7200,2140,0
SAMTEL,D,20020904,000000,0.7150,0.7150,0.7000,0.7100,3010,0
SAMTEL,D,20020905,000000,0.7000,0.7100,0.7000,0.7050,2350,0
SAMTEL,D,20020906,000000,0.7000,0.7150,0.7000,0.7150,410,0
SAMTEL,D,20020909,000000,0.7100,0.7100,0.7100,0.7100,140,0
SAMTEL,D,20020910,000000,0.7100,0.7200,0.7000,0.7200,4410,0
SAMTEL,D,20020911,000000,0.7100,0.7100,0.7100,0.7100,700,0
SAMTEL,D,20020912,000000,0.7250,0.7400,0.7250,0.7400,650,0
SAMTEL,D,20020916,000000,0.7100,0.7100,0.7050,0.7050,1540,0
SAMTEL,D,20020917,000000,0.7000,0.7150,0.7000,0.7150,1720,0
SAMTEL,D,20020918,000000,0.7050,0.7050,0.7000,0.7000,1710,0
SAMTEL,D,20020919,000000,0.7000,0.7050,0.7000,0.7000,1220,0
SAMTEL,D,20020920,000000,0.7000,0.7200,0.7000,0.7200,1160,0
SAMTEL,D,20020923,000000,0.7000,0.7200,0.7000,0.7150,3020,0
SAMTEL,D,20020924,000000,0.6900,0.6900,0.6900,0.6900,350,0
SAMTEL,D,20020925,000000,0.6850,0.6850,0.6700,0.6700,3000,0
SAMTEL,D,20020926,000000,0.6800,0.6800,0.6600,0.6700,3050,0
SAMTEL,D,20020927,000000,0.6850,0.7200,0.6500,0.6500,1450,0
SAMTEL,D,20021002,000000,0.6900,0.7000,0.6650,0.6650,410,0
SAMTEL,D,20021004,000000,0.6600,0.6600,0.6600,0.6600,50,0
SAMTEL,D,20021007,000000,0.7000,0.7000,0.6600,0.6650,600,0
SAMTEL,D,20021008,000000,0.7000,0.7000,0.7000,0.7000,10,0
SAMTEL,D,20021009,000000,0.7000,0.7000,0.7000,0.7000,630,0
SAMTEL,D,20021010,000000,0.6550,0.7000,0.6550,0.6650,1360,0
SAMTEL,D,20021011,000000,0.6700,0.7000,0.6600,0.7000,1640,0
SAMTEL,D,20021015,000000,0.6700,0.6950,0.6700,0.6950,200,0
SAMTEL,D,20021016,000000,0.7100,0.7100,0.7100,0.7100,1000,0
SAMTEL,D,20021018,000000,0.7100,0.7200,0.6950,0.7200,2570,0
SAMTEL,D,20021021,000000,0.7000,0.7200,0.7000,0.7200,1300,0
SAMTEL,D,20021022,000000,0.7400,0.7400,0.7250,0.7250,300,0
SAMTEL,D,20021024,000000,0.7100,0.7100,0.7050,0.7050,600,0
SAMTEL,D,20021025,000000,0.7050,0.7450,0.6900,0.7000,1620,0
SAMTEL,D,20021028,000000,0.6900,0.7200,0.6900,0.7200,2160,0
SAMTEL,D,20021029,000000,0.7000,0.7050,0.7000,0.7000,1400,0
SAMTEL,D,20021030,000000,0.7000,0.7000,0.7000,0.7000,900,0
SAMTEL,D,20021031,000000,0.7050,0.7250,0.7050,0.7250,330,0
SAMTEL,D,20021101,000000,0.7000,0.7350,0.7000,0.7350,2760,0
SAMTEL,D,20021104,000000,0.7350,0.7450,0.7350,0.7450,5690,0
SAMTEL,D,20021105,000000,0.7400,0.7500,0.7400,0.7450,7470,0
SAMTEL,D,20021106,000000,0.7500,0.7500,0.7450,0.7500,8220,0
SAMTEL,D,20021107,000000,0.7500,0.7500,0.7500,0.7500,1830,0
SAMTEL,D,20021108,000000,0.7500,0.7500,0.7500,0.7500,150,0
SAMTEL,D,20021111,000000,0.7500,0.7500,0.7500,0.7500,7210,0
SAMTEL,D,20021113,000000,0.7200,0.7200,0.7000,0.7000,4700,0
SAMTEL,D,20021114,000000,0.7450,0.7500,0.7400,0.7400,1360,0
SAMTEL,D,20021115,000000,0.7800,0.7800,0.7450,0.7550,2660,0
SAMTEL,D,20021118,000000,0.7500,0.7500,0.7500,0.7500,300,0
SAMTEL,D,20021119,000000,0.7600,0.7800,0.7550,0.7550,8760,0
SAMTEL,D,20021120,000000,0.7500,0.7650,0.7500,0.7500,3380,0
SAMTEL,D,20021121,000000,0.7550,0.7600,0.7500,0.7550,8250,0
SAMTEL,D,20021122,000000,0.7550,0.7550,0.7500,0.7500,3050,0
SAMTEL,D,20021125,000000,0.7500,0.7600,0.7500,0.7550,3010,0
SAMTEL,D,20021126,000000,0.7550,0.7550,0.7400,0.7400,2910,0
SAMTEL,D,20021127,000000,0.7650,0.7650,0.7650,0.7650,10,0
SAMTEL,D,20021128,000000,0.7500,0.7500,0.7400,0.7450,600,0
SAMTEL,D,20021129,000000,0.7450,0.7450,0.7300,0.7300,2220,0
SAMTEL,D,20021202,000000,0.7350,0.7350,0.7350,0.7350,100,0
SAMTEL,D,20021203,000000,0.7400,0.7400,0.7350,0.7400,1030,0
SAMTEL,D,20021204,000000,0.7350,0.7350,0.7350,0.7350,1200,0
SAMTEL,D,20021206,000000,0.7250,0.7400,0.7250,0.7300,130,0
SAMTEL,D,20021209,000000,0.7300,0.7300,0.7300,0.7300,2710,0
SAMTEL,D,20021211,000000,0.7300,0.7300,0.7300,0.7300,980,0
SAMTEL,D,20021212,000000,0.7250,0.7250,0.7100,0.7100,3080,0
SAMTEL,D,20021213,000000,0.7350,0.7350,0.7000,0.7000,710,0
SAMTEL,D,20021216,000000,0.7000,0.7000,0.7000,0.7000,50,0
SAMTEL,D,20021217,000000,0.6900,0.7000,0.6900,0.6950,2260,0
SAMTEL,D,20021218,000000,0.6950,0.6950,0.6950,0.6950,1220,0
SAMTEL,D,20021219,000000,0.6950,0.6950,0.6950,0.6950,500,0
SAMTEL,D,20021220,000000,0.6950,0.6950,0.6900,0.6900,1530,0
SAMTEL,D,20021223,000000,0.6750,0.6900,0.6750,0.6900,1650,0
SAMTEL,D,20021224,000000,0.6800,0.6800,0.6800,0.6800,1220,0
SAMTEL,D,20021225,000000,0.6700,0.6700,0.6700,0.6700,1750,0
SAMTEL,D,20021226,000000,0.6700,0.6700,0.6650,0.6650,2500,0
SAMTEL,D,20021227,000000,0.6650,0.6650,0.6650,0.6650,2300,0
SAMTEL,D,20030102,000000,0.6700,0.6700,0.6700,0.6700,190,0
SAMTEL,D,20030106,000000,0.6600,0.7000,0.6600,0.7000,230,0
SAMTEL,D,20030107,000000,0.6900,0.7500,0.6900,0.6950,3200,0
SAMTEL,D,20030108,000000,0.6900,0.6950,0.6800,0.6800,1640,0
SAMTEL,D,20030109,000000,0.6800,0.6800,0.6800,0.6800,200,0
SAMTEL,D,20030110,000000,0.6600,0.6800,0.6600,0.6800,2250,0
SAMTEL,D,20030113,000000,0.6600,0.7000,0.6600,0.7000,130,0
SAMTEL,D,20030114,000000,0.6550,0.6900,0.6550,0.6850,300,0
SAMTEL,D,20030116,000000,0.6750,0.6750,0.6750,0.6750,100,0
SAMTEL,D,20030117,000000,0.6750,0.6750,0.6750,0.6750,490,0
SAMTEL,D,20030120,000000,0.6750,0.6750,0.6600,0.6700,1800,0
SAMTEL,D,20030121,000000,0.6650,0.6700,0.6650,0.6700,600,0
SAMTEL,D,20030122,000000,0.6700,0.6700,0.6600,0.6600,1040,0
SAMTEL,D,20030123,000000,0.6600,0.7100,0.6600,0.7050,12020,0
SAMTEL,D,20030124,000000,0.7100,0.7100,0.6800,0.7000,7110,0
SAMTEL,D,20030127,000000,0.6750,0.6750,0.6750,0.6750,500,0
SAMTEL,D,20030128,000000,0.6700,0.7100,0.6600,0.6850,2630,0
SAMTEL,D,20030129,000000,0.6850,0.6850,0.6800,0.6800,2010,0
SAMTEL,D,20030130,000000,0.6700,0.6900,0.6700,0.6900,310,0
SAMTEL,D,20030203,000000,0.6800,0.6800,0.6800,0.6800,300,0
SAMTEL,D,20030204,000000,0.6900,0.6950,0.6900,0.6950,2300,0
SAMTEL,D,20030205,000000,0.6950,0.6950,0.6950,0.6950,10,0
SAMTEL,D,20030206,000000,0.6850,0.7100,0.6850,0.7000,27870,0
SAMTEL,D,20030207,000000,0.6950,0.6950,0.6800,0.6950,1880,0
SAMTEL,D,20030211,000000,0.6650,0.7300,0.6650,0.7050,3330,0
SAMTEL,D,20030212,000000,0.6900,0.7000,0.6900,0.7000,70,0
SAMTEL,D,20030213,000000,0.7200,0.7200,0.6800,0.6800,160,0
SAMTEL,D,20030214,000000,0.6800,0.6800,0.6700,0.6700,2000,0
SAMTEL,D,20030218,000000,0.6700,0.6900,0.6700,0.6900,440,0
SAMTEL,D,20030219,000000,0.6900,0.7000,0.6900,0.7000,330,0
SAMTEL,D,20030220,000000,0.7050,0.7050,0.7000,0.7000,500,0
SAMTEL,D,20030221,000000,0.6950,0.6950,0.6950,0.6950,1450,0
SAMTEL,D,20030224,000000,0.6750,0.6750,0.6750,0.6750,550,0
SAMTEL,D,20030225,000000,0.6750,0.6750,0.6750,0.6750,900,0
SAMTEL,D,20030226,000000,0.6800,0.6800,0.6750,0.6750,210,0
SAMTEL,D,20030227,000000,0.6750,0.6750,0.6750,0.6750,10,0
SAMTEL,D,20030228,000000,0.6850,0.6850,0.6800,0.6800,3900,0
SAMTEL,D,20030303,000000,0.6800,0.6800,0.6200,0.6200,6980,0
SAMTEL,D,20030304,000000,0.6200,0.6200,0.6100,0.6100,1260,0
SAMTEL,D,20030305,000000,0.6000,0.6350,0.6000,0.6350,560,0
SAMTEL,D,20030307,000000,0.6050,0.6050,0.6050,0.6050,680,0
SAMTEL,D,20030310,000000,0.6050,0.6050,0.6050,0.6050,100,0
SAMTEL,D,20030311,000000,0.6000,0.6000,0.5950,0.5950,2860,0
SAMTEL,D,20030312,000000,0.5750,0.5750,0.5350,0.5350,3310,0
SAMTEL,D,20030313,000000,0.5250,0.5550,0.5200,0.5200,1400,0
SAMTEL,D,20030314,000000,0.5300,0.5400,0.5150,0.5300,6910,0
SAMTEL,D,20030317,000000,0.5100,0.5200,0.5100,0.5100,770,0
SAMTEL,D,20030318,000000,0.5150,0.5150,0.5150,0.5150,780,0
SAMTEL,D,20030319,000000,0.5150,0.5150,0.5000,0.5000,1280,0
SAMTEL,D,20030320,000000,0.5000,0.5100,0.4800,0.5100,2840,0
SAMTEL,D,20030321,000000,0.5050,0.5200,0.5050,0.5150,1980,0
SAMTEL,D,20030324,000000,0.5200,0.5200,0.5000,0.5000,3300,0
SAMTEL,D,20030325,000000,0.5000,0.5150,0.5000,0.5150,600,0
SAMTEL,D,20030326,000000,0.5100,0.5800,0.5100,0.5550,52250,0
SAMTEL,D,20030327,000000,0.5650,0.5750,0.5500,0.5500,7590,0
SAMTEL,D,20030328,000000,0.5500,0.5600,0.5400,0.5600,2820,0
SAMTEL,D,20030331,000000,0.5250,0.5250,0.5100,0.5100,4200,0
SAMTEL,D,20030401,000000,0.5100,0.5300,0.5050,0.5150,2050,0
SAMTEL,D,20030402,000000,0.5200,0.5600,0.5200,0.5400,5700,0
SAMTEL,D,20030403,000000,0.5600,0.5700,0.5500,0.5700,4300,0
SAMTEL,D,20030404,000000,0.5650,0.6100,0.5650,0.5850,13740,0
SAMTEL,D,20030408,000000,0.5950,0.6300,0.5900,0.6200,4620,0
SAMTEL,D,20030409,000000,0.6100,0.6400,0.6100,0.6350,9810,0
SAMTEL,D,20030410,000000,0.6250,0.6600,0.6250,0.6250,21440,0
SAMTEL,D,20030411,000000,0.6250,0.6450,0.6250,0.6450,3870,0
SAMTEL,D,20030416,000000,0.6300,0.6450,0.6150,0.6300,6250,0
SAMTEL,D,20030417,000000,0.6300,0.6400,0.6300,0.6400,2140,0
SAMTEL,D,20030418,000000,0.6400,0.6450,0.6200,0.6450,3960,0
SAMTEL,D,20030421,000000,0.6450,0.6950,0.6450,0.6600,20800,0
SAMTEL,D,20030422,000000,0.6750,0.6800,0.6650,0.6750,3660,0
SAMTEL,D,20030423,000000,0.6700,0.7150,0.6700,0.6950,24910,0
SAMTEL,D,20030424,000000,0.6900,0.6900,0.6500,0.6500,12580,0
SAMTEL,D,20030425,000000,0.6700,0.6700,0.6500,0.6500,210,0
SAMTEL,D,20030428,000000,0.6500,0.6500,0.6500,0.6500,1050,0
SAMTEL,D,20030429,000000,0.6550,0.7100,0.6550,0.6850,30470,0
SAMTEL,D,20030430,000000,0.7000,0.7350,0.6950,0.7050,21570,0
SAMTEL,D,20030502,000000,0.7000,0.7250,0.6800,0.6800,5520,0
SAMTEL,D,20030506,000000,0.6900,0.7600,0.6900,0.7600,54930,0
SAMTEL,D,20030507,000000,0.7650,0.8450,0.7500,0.7600,240850,0
SAMTEL,D,20030508,000000,0.7600,0.8100,0.7400,0.7650,188290,0
SAMTEL,D,20030509,000000,0.7750,0.7850,0.7650,0.7650,38440,0
SAMTEL,D,20030512,000000,0.7750,0.7800,0.7550,0.7650,13790,0
SAMTEL,D,20030513,000000,0.7700,0.8050,0.7600,0.7800,90410,0
SAMTEL,D,20030514,000000,0.7850,0.8600,0.7750,0.8500,141250,0
SAMTEL,D,20030516,000000,0.8600,0.8800,0.8400,0.8400,63950,0
SAMTEL,D,20030519,000000,0.8300,0.8300,0.7950,0.8050,20930,0
SAMTEL,D,20030520,000000,0.8000,0.9100,0.8000,0.9100,261280,0
SAMTEL,D,20030521,000000,0.9250,0.9600,0.8850,0.8850,226270,0
SAMTEL,D,20030522,000000,0.9000,0.9000,0.8550,0.8800,34230,0
SAMTEL,D,20030523,000000,0.9050,1.0100,0.8600,1.0100,483910,0
SAMTEL,D,20030526,000000,1.0200,1.1000,0.9550,0.9550,1036530,0
SAMTEL,D,20030527,000000,0.9650,1.0000,0.9550,0.9750,82310,0
SAMTEL,D,20030528,000000,0.9950,1.0200,0.9800,0.9850,150840,0
SAMTEL,D,20030529,000000,0.9850,1.0000,0.9600,0.9600,51830,0
SAMTEL,D,20030530,000000,0.9750,0.9900,0.9650,0.9750,27900,0
SAMTEL,D,20030602,000000,0.9750,0.9900,0.9600,0.9650,19080,0
SAMTEL,D,20030603,000000,0.9650,0.9750,0.9400,0.9500,17640,0
SAMTEL,D,20030604,000000,0.9400,0.9750,0.9400,0.9600,21100,0
SAMTEL,D,20030605,000000,0.9800,0.9950,0.9600,0.9600,47410,0
SAMTEL,D,20030606,000000,0.9600,1.0100,0.9600,0.9750,137430,0
SAMTEL,D,20030609,000000,0.9750,0.9900,0.9650,0.9650,22800,0
SAMTEL,D,20030610,000000,0.9750,1.0100,0.9750,0.9800,110250,0
SAMTEL,D,20030611,000000,0.9800,0.9900,0.9700,0.9700,43500,0
SAMTEL,D,20030612,000000,0.9800,1.0000,0.9800,0.9800,38930,0
SAMTEL,D,20030613,000000,0.9900,1.0000,0.9550,0.9550,56150,0
SAMTEL,D,20030616,000000,0.9700,0.9800,0.9500,0.9600,11900,0
SAMTEL,D,20030617,000000,0.9750,0.9950,0.9750,0.9750,54090,0
SAMTEL,D,20030618,000000,0.9850,1.0100,0.9750,0.9750,134450,0
SAMTEL,D,20030619,000000,0.9850,0.9850,0.9650,0.9800,30910,0
SAMTEL,D,20030620,000000,0.9800,0.9950,0.9750,0.9750,46040,0
SAMTEL,D,20030623,000000,0.9850,0.9950,0.9800,0.9800,18000,0
SAMTEL,D,20030624,000000,0.9800,1.0100,0.9750,0.9750,91410,0
SAMTEL,D,20030625,000000,0.9900,1.0800,0.9850,1.0600,393490,0
SAMTEL,D,20030626,000000,1.0900,1.1200,1.0700,1.0700,314950,0
SAMTEL,D,20030627,000000,1.0800,1.0900,1.0200,1.0200,141670,0
SAMTEL,D,20030630,000000,1.0300,1.0400,1.0000,1.0000,26200,0
SAMTEL,D,20030702,000000,1.0200,1.0400,1.0200,1.0300,37310,0
SAMTEL,D,20030703,000000,1.0700,1.0700,1.0200,1.0200,53470,0
SAMTEL,D,20030704,000000,1.0300,1.0500,1.0100,1.0200,30110,0
SAMTEL,D,20030707,000000,1.0200,1.0300,0.9900,0.9900,24600,0
SAMTEL,D,20030708,000000,1.0000,1.0200,0.9950,1.0000,26360,0
SAMTEL,D,20030709,000000,1.0200,1.0400,1.0000,1.0000,57630,0
SAMTEL,D,20030710,000000,1.0000,1.0100,0.9750,0.9800,24250,0
SAMTEL,D,20030711,000000,0.9900,1.0200,0.9900,1.0000,45950,0
SAMTEL,D,20030715,000000,1.0100,1.0200,0.9950,0.9950,24050,0
SAMTEL,D,20030716,000000,1.0100,1.0500,1.0000,1.0300,83200,0
SAMTEL,D,20030717,000000,1.0300,1.0500,1.0000,1.0000,43230,0
SAMTEL,D,20030718,000000,1.0000,1.0200,0.9950,1.0000,30400,0
SAMTEL,D,20030721,000000,0.9950,1.0000,0.9900,0.9950,11890,0
SAMTEL,D,20030722,000000,0.9900,1.0900,0.9900,1.0700,90520,0
SAMTEL,D,20030723,000000,1.0800,1.0800,1.0100,1.0100,72880,0
SAMTEL,D,20030724,000000,1.0300,1.0700,1.0200,1.0300,66900,0
SAMTEL,D,20030725,000000,1.0300,1.2100,1.0300,1.1900,796300,0
SAMTEL,D,20030728,000000,1.2200,1.2800,1.2000,1.2400,365940,0
SAMTEL,D,20030729,000000,1.2600,1.3400,1.2500,1.2900,428790,0
SAMTEL,D,20030730,000000,1.3000,1.3100,1.1700,1.2000,223160,0
SAMTEL,D,20030731,000000,1.2000,1.2500,1.2000,1.2400,55900,0
SAMTEL,D,20030801,000000,1.2600,1.2900,1.2500,1.2600,98210,0
SAMTEL,D,20030804,000000,1.2600,1.2800,1.2400,1.2400,55240,0
SAMTEL,D,20030805,000000,1.2400,1.2700,1.2200,1.2500,57180,0
SAMTEL,D,20030806,000000,1.2400,1.2500,1.2200,1.2300,22060,0
SAMTEL,D,20030807,000000,1.2500,1.3500,1.2500,1.3500,337170,0
SAMTEL,D,20030808,000000,1.4100,1.4900,1.3900,1.4100,499860,0
SAMTEL,D,20030811,000000,1.4300,1.5300,1.3800,1.5300,224380,0
SAMTEL,D,20030813,000000,1.5600,1.6000,1.5300,1.5400,495660,0
SAMTEL,D,20030814,000000,1.5500,1.5700,1.4900,1.5000,92090,0
SAMTEL,D,20030815,000000,1.5000,1.5300,1.4900,1.4900,38320,0
SAMTEL,D,20030818,000000,1.5000,1.5300,1.4700,1.4700,31530,0
SAMTEL,D,20030819,000000,1.5000,1.5100,1.4500,1.4500,30800,0
SAMTEL,D,20030820,000000,1.4900,1.4900,1.4400,1.4600,34160,0
SAMTEL,D,20030821,000000,1.4800,1.5600,1.4800,1.5400,138490,0
SAMTEL,D,20030822,000000,1.5600,1.6100,1.5400,1.5500,245760,0
SAMTEL,D,20030825,000000,1.5700,1.5700,1.5000,1.5000,59900,0
SAMTEL,D,20030826,000000,1.4900,1.5500,1.4900,1.5400,114180,0
SAMTEL,D,20030827,000000,1.5700,1.6300,1.5200,1.6200,374040,0
SAMTEL,D,20030828,000000,1.6500,1.6600,1.5800,1.5900,485730,0
SAMTEL,D,20030829,000000,1.6200,1.6300,1.5600,1.5700,108720,0
SAMTEL,D,20030901,000000,1.5800,1.6000,1.5500,1.5600,45470,0
SAMTEL,D,20030902,000000,1.5800,1.7100,1.5500,1.6900,342540,0
SAMTEL,D,20030903,000000,1.7600,2.0000,1.7600,1.9800,655160,0
SAMTEL,D,20030904,000000,2.0400,2.2200,2.0100,2.1200,355890,0
SAMTEL,D,20030905,000000,2.1500,2.2800,2.1400,2.2800,280960,0
SAMTEL,D,20030908,000000,2.2800,2.4700,2.2800,2.3100,295460,0
SAMTEL,D,20030909,000000,2.3500,2.3600,2.0100,2.0600,174920,0
SAMTEL,D,20030910,000000,2.0900,2.1400,2.0400,2.0500,89780,0
SAMTEL,D,20030911,000000,2.0500,2.0900,2.0000,2.0000,67170,0
SAMTEL,D,20030912,000000,2.0200,2.2000,2.0200,2.1900,165130,0
SAMTEL,D,20030915,000000,2.2700,2.2800,2.0900,2.0900,90070,0
SAMTEL,D,20030916,000000,2.1000,2.3700,2.1000,2.3300,493760,0
SAMTEL,D,20030917,000000,2.5500,2.5750,2.1200,2.1200,396790,0
SAMTEL,D,20030918,000000,2.2400,2.2600,2.0500,2.1300,105890,0
SAMTEL,D,20030919,000000,2.1900,2.2000,2.1600,2.2000,48260,0
SAMTEL,D,20030922,000000,2.2000,2.2000,2.1300,2.1300,20230,0
SAMTEL,D,20030923,000000,2.1400,2.2400,2.1400,2.2000,49010,0
SAMTEL,D,20030924,000000,2.1900,2.2900,2.1800,2.2000,67110,0
SAMTEL,D,20030925,000000,2.2000,2.2400,2.1900,2.1900,19750,0
SAMTEL,D,20030926,000000,2.2300,2.2300,2.1800,2.1800,24560,0
SAMTEL,D,20030929,000000,2.1800,2.1800,2.1300,2.1400,14060,0
SAMTEL,D,20030930,000000,2.1600,2.1800,2.1100,2.1100,7800,0
SAMTEL,D,20031001,000000,2.1100,2.1100,1.9500,1.9700,27160,0
SAMTEL,D,20031002,000000,1.9900,2.0100,1.9500,1.9500,23810,0
SAMTEL,D,20031003,000000,1.9500,1.9500,1.7900,1.7900,33600,0
SAMTEL,D,20031006,000000,1.7800,1.7800,1.6200,1.6200,17520,0
SAMTEL,D,20031007,000000,1.6000,1.6200,1.5700,1.6000,35310,0
SAMTEL,D,20031008,000000,1.6000,2.0400,1.6000,2.0300,71880,0
SAMTEL,D,20031009,000000,2.1200,2.2700,2.0500,2.2000,294070,0
SAMTEL,D,20031010,000000,2.2300,2.2700,2.2100,2.2200,126910,0
SAMTEL,D,20031013,000000,2.2500,2.4400,2.2300,2.3000,287970,0
SAMTEL,D,20031014,000000,2.3800,2.4400,2.3100,2.4200,233100,0
SAMTEL,D,20031015,000000,2.4500,2.7250,2.4400,2.5000,869820,0
SAMTEL,D,20031016,000000,2.5750,2.6250,2.4700,2.5250,224610,0
SAMTEL,D,20031017,000000,2.5500,2.6500,2.5250,2.5500,190670,0
SAMTEL,D,20031020,000000,2.5750,2.6000,2.4200,2.4600,64910,0
SAMTEL,D,20031021,000000,2.4800,2.6000,2.4700,2.5500,106900,0
SAMTEL,D,20031022,000000,2.5000,2.5750,2.4600,2.5000,88830,0
SAMTEL,D,20031024,000000,2.4800,2.6250,2.4600,2.5250,312020,0
SAMTEL,D,20031027,000000,2.6500,2.6500,2.5500,2.6000,236560,0
SAMTEL,D,20031028,000000,2.6250,2.6500,2.5000,2.5000,63570,0
SAMTEL,D,20031029,000000,2.5500,2.6500,2.5250,2.5500,84240,0
SAMTEL,D,20031030,000000,2.6250,2.8250,2.6250,2.7250,358660,0
SAMTEL,D,20031031,000000,2.8000,2.8000,2.6750,2.7250,155110,0
SAMTEL,D,20031103,000000,2.7750,2.7750,2.6250,2.7000,46370,0
SAMTEL,D,20031104,000000,2.8250,3.3500,2.8250,3.1000,804110,0
SAMTEL,D,20031105,000000,3.2000,3.4000,3.1500,3.2750,476340,0
SAMTEL,D,20031106,000000,3.3000,3.4500,3.2500,3.2750,245150,0
SAMTEL,D,20031107,000000,3.3250,3.3750,3.2000,3.2000,132850,0
SAMTEL,D,20031110,000000,3.2500,3.3250,3.2000,3.2750,61990,0
SAMTEL,D,20031111,000000,3.2250,3.2500,3.1250,3.2000,65430,0
SAMTEL,D,20031112,000000,3.2500,3.9000,3.1750,3.8500,1022570,0
SAMTEL,D,20031113,000000,3.9250,4.3000,3.8500,4.0500,494330,0
SAMTEL,D,20031114,000000,4.0500,4.0750,3.6750,3.7000,154580,0
SAMTEL,D,20031117,000000,3.3500,3.8750,3.3500,3.5500,130550,0
SAMTEL,D,20031118,000000,3.5500,3.8000,3.5500,3.8000,50780,0
SAMTEL,D,20031119,000000,3.7500,3.8000,3.5750,3.6250,46810,0
SAMTEL,D,20031120,000000,3.7000,3.9250,3.6750,3.7000,119860,0
SAMTEL,D,20031121,000000,3.7250,3.8500,3.5750,3.6000,46380,0
SAMTEL,D,20031124,000000,3.7000,3.7750,3.5500,3.6000,39390,0
SAMTEL,D,20031125,000000,3.6750,3.8000,3.6250,3.8000,52200,0
SAMTEL,D,20031126,000000,3.8250,3.9750,3.8250,3.9000,53020,0
SAMTEL,D,20031127,000000,3.9750,4.3000,3.8500,4.2250,176030,0
SAMTEL,D,20031128,000000,4.2500,4.5500,4.2250,4.5000,126540,0
SAMTEL,D,20031201,000000,4.6000,5.8500,4.6000,5.7000,328270,0
SAMTEL,D,20031202,000000,5.8500,6.0500,5.4500,5.5000,137070,0
SAMTEL,D,20031203,000000,5.5000,5.5500,5.0000,5.1500,61360,0
SAMTEL,D,20031204,000000,5.2000,5.6000,4.9750,5.2500,156510,0
SAMTEL,D,20031208,000000,5.3000,5.5500,5.2500,5.2500,76200,0
SAMTEL,D,20031209,000000,5.3500,5.4000,5.0500,5.0500,28460,0
SAMTEL,D,20031211,000000,5.1500,5.2000,4.3750,4.4500,42140,0
SAMTEL,D,20031212,000000,4.5000,4.6500,4.1250,4.2000,30240,0
SAMTEL,D,20031215,000000,4.2500,4.3500,3.7750,3.8250,84010,0
SAMTEL,D,20031216,000000,3.8000,3.8000,3.5750,3.5750,131120,0
SAMTEL,D,20031217,000000,3.6000,4.0000,3.6000,3.9750,286060,0
SAMTEL,D,20031218,000000,4.0750,4.1250,3.9000,3.9000,120110,0
SAMTEL,D,20031219,000000,3.9000,3.9500,3.5000,3.8000,54970,0
SAMTEL,D,20031222,000000,3.8000,3.9250,3.7000,3.8000,57590,0
SAMTEL,D,20031223,000000,3.8750,4.0500,3.8500,3.9000,80690,0
SAMTEL,D,20031224,000000,4.0250,4.1750,3.9500,4.1000,132040,0
SAMTEL,D,20031225,000000,4.1500,4.1750,3.7750,3.8000,262930,0
SAMTEL,D,20031226,000000,3.8000,3.9250,3.7500,3.7500,33800,0
SAMTEL,D,20031229,000000,3.8250,3.8250,3.6500,3.6500,48500,0
SAMTEL,D,20031230,000000,3.7000,3.7500,3.6000,3.6000,21840,0
SAMTEL,D,20031231,000000,3.6000,3.6500,3.5500,3.6500,16420,0
SAMTEL,D,20040105,000000,3.6500,3.7000,3.4250,3.5000,89420,0
SAMTEL,D,20040106,000000,3.5000,3.6250,3.3000,3.3000,49230,0
SAMTEL,D,20040107,000000,3.3000,3.4000,3.2000,3.2000,41220,0
SAMTEL,D,20040108,000000,3.3500,3.7000,3.3000,3.7000,77250,0
SAMTEL,D,20040109,000000,3.9000,4.0000,3.7000,3.7000,120770,0
SAMTEL,D,20040112,000000,3.7500,3.9000,3.7250,3.8000,70500,0
SAMTEL,D,20040113,000000,3.9500,3.9500,3.7000,3.8000,47680,0
SAMTEL,D,20040114,000000,3.8000,3.8250,3.6000,3.6500,21360,0
SAMTEL,D,20040115,000000,3.6000,3.7250,3.4000,3.4000,35710,0
SAMTEL,D,20040116,000000,3.4250,3.4500,3.3000,3.4500,7480,0
SAMTEL,D,20040119,000000,3.5000,3.5000,3.3750,3.3750,3540,0
SAMTEL,D,20040120,000000,3.4750,3.4750,3.3750,3.3750,1810,0
SAMTEL,D,20040121,000000,3.3500,3.3750,3.0000,3.1500,14670,0
SAMTEL,D,20040122,000000,3.1500,3.2000,3.1000,3.2000,7580,0
SAMTEL,D,20040123,000000,3.0000,3.1750,3.0000,3.1500,6830,0
SAMTEL,D,20040126,000000,3.1500,3.1500,2.7500,2.7500,17270,0
SAMTEL,D,20040127,000000,2.8000,2.8750,2.7000,2.8000,69750,0
SAMTEL,D,20040128,000000,2.7500,2.9250,2.7000,2.7000,84300,0
SAMTEL,D,20040129,000000,2.6750,2.7250,2.6000,2.6750,16000,0
SAMTEL,D,20040130,000000,2.7000,2.7250,2.5000,2.5750,15330,0
SAMTEL,D,20040202,000000,2.6000,2.6250,2.3500,2.3600,19760,0
SAMTEL,D,20040203,000000,2.3100,2.4100,2.3000,2.3800,45090,0
SAMTEL,D,20040204,000000,2.4400,2.4400,2.3000,2.3800,226620,0
SAMTEL,D,20040205,000000,2.4000,2.8250,2.3500,2.8250,823240,0
SAMTEL,D,20040206,000000,2.8500,3.0250,2.6500,2.7250,717780,0
SAMTEL,D,20040209,000000,2.9000,2.9750,2.8500,2.9750,262330,0
SAMTEL,D,20040210,000000,3.0000,3.2500,2.9750,3.1000,477310,0
SAMTEL,D,20040211,000000,3.2000,3.3250,3.1500,3.2750,336190,0
SAMTEL,D,20040212,000000,3.3000,3.3500,3.1500,3.1500,205550,0
SAMTEL,D,20040213,000000,3.1750,3.3250,3.0750,3.3000,260310,0
SAMTEL,D,20040216,000000,3.3000,3.3000,3.0500,3.0750,166310,0
SAMTEL,D,20040217,000000,3.0500,3.1250,2.9750,3.1000,112920,0
SAMTEL,D,20040218,000000,3.0750,3.0750,2.9000,2.9000,97300,0
SAMTEL,D,20040219,000000,2.9250,2.9500,2.8000,2.8500,44910,0
SAMTEL,D,20040220,000000,2.7000,2.8500,2.6500,2.8250,72030,0
SAMTEL,D,20040223,000000,2.8000,2.8250,2.7500,2.7750,24870,0
SAMTEL,D,20040224,000000,2.7750,2.8250,2.7500,2.7500,23460,0
SAMTEL,D,20040225,000000,2.7500,2.8000,2.5500,2.7000,20530,0
SAMTEL,D,20040226,000000,2.7250,2.7500,2.4200,2.6000,77020,0
SAMTEL,D,20040227,000000,2.6000,2.8750,2.5750,2.8750,117880,0
SAMTEL,D,20040301,000000,2.9750,2.9750,2.6500,2.6750,65640,0
SAMTEL,D,20040302,000000,2.7000,2.7250,2.6000,2.6000,54880,0
SAMTEL,D,20040303,000000,2.6250,2.6500,2.5250,2.6000,31370,0
SAMTEL,D,20040304,000000,2.6000,2.7000,2.5500,2.6750,40820,0
SAMTEL,D,20040308,000000,2.6750,2.7750,2.6750,2.6750,32230,0
SAMTEL,D,20040309,000000,2.7000,2.8500,2.7000,2.8500,94480,0
SAMTEL,D,20040310,000000,2.8500,2.8750,2.7000,2.7500,54320,0
SAMTEL,D,20040311,000000,2.7250,2.8000,2.6750,2.7750,43250,0
SAMTEL,D,20040312,000000,2.7000,2.8500,2.6750,2.7500,53530,0
SAMTEL,D,20040315,000000,2.7750,2.7750,2.6000,2.6000,20150,0
SAMTEL,D,20040316,000000,2.6000,2.6250,2.5500,2.6000,18570,0
SAMTEL,D,20040317,000000,2.6750,2.6750,2.6000,2.6250,11050,0
SAMTEL,D,20040318,000000,2.6750,2.7500,2.6750,2.7000,22420,0
SAMTEL,D,20040319,000000,2.7000,2.7000,2.6000,2.6250,13300,0
SAMTEL,D,20040322,000000,2.6000,2.6000,2.6000,2.6000,2800,0
SAMTEL,D,20040323,000000,2.6000,2.6000,2.5000,2.6000,4920,0
SAMTEL,D,20040324,000000,2.5500,2.6250,2.5500,2.6000,1310,0
SAMTEL,D,20040325,000000,2.5750,2.5750,2.4500,2.5000,25540,0
SAMTEL,D,20040326,000000,2.5000,2.5000,2.4500,2.4900,9090,0
SAMTEL,D,20040329,000000,2.4700,2.4700,2.4000,2.4000,22450,0
SAMTEL,D,20040330,000000,2.4200,2.4200,2.3600,2.4000,9760,0
SAMTEL,D,20040331,000000,2.4000,2.4900,2.3700,2.4900,34530,0
SAMTEL,D,20040401,000000,2.4700,2.6000,2.4200,2.6000,12600,0
SAMTEL,D,20040402,000000,2.6500,2.7500,2.6500,2.7250,33070,0
SAMTEL,D,20040405,000000,2.7500,2.8750,2.7500,2.7500,46760,0
SAMTEL,D,20040407,000000,2.8000,2.8250,2.6750,2.6750,21040,0
SAMTEL,D,20040408,000000,2.6500,2.7250,2.5500,2.5500,7650,0
SAMTEL,D,20040409,000000,2.5500,2.6000,2.5500,2.5500,18710,0
SAMTEL,D,20040412,000000,2.5500,2.7000,2.5500,2.6750,18520,0
SAMTEL,D,20040416,000000,2.7000,2.7250,2.6500,2.7000,17800,0
SAMTEL,D,20040419,000000,2.7250,2.7250,2.6250,2.6750,21950,0
SAMTEL,D,20040420,000000,2.6750,2.6750,2.6000,2.6750,8840,0
SAMTEL,D,20040421,000000,2.6750,2.6750,2.6250,2.6500,5190,0
SAMTEL,D,20040422,000000,2.6500,2.6500,2.5250,2.6500,11750,0
SAMTEL,D,20040423,000000,2.6000,2.6000,2.5000,2.5250,13030,0
SAMTEL,D,20040426,000000,2.4800,2.5000,2.4600,2.5000,8050,0
SAMTEL,D,20040427,000000,2.5000,2.6500,2.4900,2.6500,7980,0
SAMTEL,D,20040428,000000,2.5000,2.6000,2.5000,2.6000,3430,0
SAMTEL,D,20040429,000000,2.5250,2.5250,2.4700,2.4900,6300,0
SAMTEL,D,20040430,000000,2.4900,2.5000,2.4600,2.5000,3500,0
SAMTEL,D,20040504,000000,2.5000,2.5000,2.4500,2.4500,2850,0
SAMTEL,D,20040506,000000,2.4500,2.4800,2.4000,2.4800,5240,0
SAMTEL,D,20040507,000000,2.4300,2.4300,2.3600,2.4300,8670,0
SAMTEL,D,20040510,000000,2.3600,2.3700,2.3000,2.3500,4210,0
SAMTEL,D,20040511,000000,2.3100,2.4500,2.3000,2.3600,22390,0
SAMTEL,D,20040512,000000,2.3600,2.3900,2.3100,2.3500,21300,0
SAMTEL,D,20040513,000000,2.3500,2.3500,2.3000,2.3300,4400,0
SAMTEL,D,20040514,000000,2.3000,2.3200,2.2900,2.3200,5450,0
SAMTEL,D,20040517,000000,2.3000,2.3000,2.1000,2.2400,13800,0
SAMTEL,D,20040518,000000,2.2500,2.2500,2.1500,2.2000,8140,0
SAMTEL,D,20040519,000000,2.2000,2.2900,2.2000,2.2800,24630,0
SAMTEL,D,20040520,000000,2.2500,2.2500,2.1800,2.2100,2900,0
SAMTEL,D,20040521,000000,2.2200,2.2600,2.2200,2.2500,8870,0
SAMTEL,D,20040524,000000,2.2600,2.3200,2.2500,2.2600,20470,0
SAMTEL,D,20040525,000000,2.2600,2.2900,2.2000,2.2200,11500,0
SAMTEL,D,20040526,000000,2.2200,2.2600,2.2200,2.2600,5400,0
SAMTEL,D,20040527,000000,2.2600,2.3000,2.2600,2.2800,11030,0
SAMTEL,D,20040528,000000,2.3000,2.3900,2.3000,2.3500,29330,0
SAMTEL,D,20040531,000000,2.3000,2.3400,2.2800,2.3000,14150,0
SAMTEL,D,20040601,000000,2.3100,2.3400,2.2800,2.3400,13090,0
SAMTEL,D,20040603,000000,2.3600,2.3600,2.2000,2.3100,15400,0
SAMTEL,D,20040604,000000,2.3100,2.3500,2.2800,2.3200,3950,0
SAMTEL,D,20040607,000000,2.3300,2.3300,2.2700,2.3000,4260,0
SAMTEL,D,20040608,000000,2.3100,2.3300,2.2700,2.3000,4550,0
SAMTEL,D,20040609,000000,2.2900,2.2900,2.2400,2.2900,11440,0
SAMTEL,D,20040610,000000,2.2700,2.2900,2.2700,2.2900,4830,0
SAMTEL,D,20040611,000000,2.3000,2.3400,2.2900,2.3000,25340,0
SAMTEL,D,20040614,000000,2.2900,2.3000,2.2700,2.3000,3940,0
SAMTEL,D,20040615,000000,2.2900,2.3100,2.2800,2.3000,2860,0
SAMTEL,D,20040616,000000,2.3000,2.3200,2.2800,2.3000,5970,0
SAMTEL,D,20040617,000000,2.3000,2.3200,2.2800,2.3000,6070,0
SAMTEL,D,20040618,000000,2.2900,2.3000,2.2800,2.3000,1530,0
SAMTEL,D,20040621,000000,2.3000,2.3100,2.2900,2.3100,1000,0
SAMTEL,D,20040622,000000,2.3200,2.3400,2.2900,2.3000,6850,0
SAMTEL,D,20040624,000000,2.3000,2.3500,2.2900,2.3300,9970,0
SAMTEL,D,20040625,000000,2.3400,2.4500,2.3200,2.4000,10580,0
SAMTEL,D,20040628,000000,2.4000,2.4500,2.3600,2.4500,8530,0
SAMTEL,D,20040629,000000,2.4400,2.5500,2.4400,2.5000,35060,0
SAMTEL,D,20040630,000000,2.5500,2.5750,2.4700,2.4700,35040,0
SAMTEL,D,20040702,000000,2.4600,2.4700,2.4100,2.4600,3600,0
SAMTEL,D,20040705,000000,2.5500,2.6000,2.5250,2.6000,24010,0
SAMTEL,D,20040706,000000,2.6000,2.6250,2.5500,2.6250,18020,0
SAMTEL,D,20040707,000000,2.5750,2.8000,2.5750,2.7750,81010,0
SAMTEL,D,20040708,000000,2.8250,2.9000,2.7000,2.7000,73880,0
SAMTEL,D,20040709,000000,2.7500,2.7750,2.6500,2.7500,25850,0
SAMTEL,D,20040712,000000,2.7000,2.8000,2.7000,2.8000,23650,0
SAMTEL,D,20040713,000000,2.8000,2.8250,2.7750,2.8000,26190,0
SAMTEL,D,20040714,000000,2.8000,2.8250,2.7000,2.7500,15070,0
SAMTEL,D,20040715,000000,2.7250,2.8000,2.7250,2.8000,14740,0
SAMTEL,D,20040716,000000,2.8000,3.0500,2.7750,2.9500,277160,0
SAMTEL,D,20040719,000000,2.9250,2.9500,2.8000,2.8500,69150,0
SAMTEL,D,20040720,000000,2.8500,2.9250,2.7750,2.8750,77780,0
SAMTEL,D,20040721,000000,2.9250,3.0750,2.8750,3.0750,164870,0
SAMTEL,D,20040722,000000,3.0250,3.0750,2.9000,2.9250,114720,0
SAMTEL,D,20040723,000000,2.9000,3.0250,2.8750,2.9500,50540,0
SAMTEL,D,20040726,000000,2.9750,3.0750,2.9000,2.9000,109800,0
SAMTEL,D,20040727,000000,2.9000,2.9250,2.8500,2.8750,36910,0
SAMTEL,D,20040728,000000,2.9250,2.9250,2.8250,2.8750,22830,0
SAMTEL,D,20040729,000000,2.8250,2.8750,2.8000,2.8750,11730,0
SAMTEL,D,20040730,000000,2.8750,2.9000,2.8500,2.9000,5620,0
SAMTEL,D,20040803,000000,2.9250,2.9250,2.8500,2.8500,9100,0
SAMTEL,D,20040804,000000,2.8000,2.8000,2.7000,2.7500,21500,0
SAMTEL,D,20040805,000000,2.7500,2.7500,2.7000,2.7500,9290,0
SAMTEL,D,20040806,000000,2.7250,2.7250,2.6750,2.7250,18090,0
SAMTEL,D,20040809,000000,2.7000,2.8000,2.7000,2.7500,14550,0
SAMTEL,D,20040810,000000,2.7250,2.8500,2.7250,2.8500,11470,0
SAMTEL,D,20040811,000000,2.9500,2.9500,2.8000,2.8500,23910,0
SAMTEL,D,20040813,000000,2.8000,2.8000,2.6250,2.7000,33740,0
SAMTEL,D,20040816,000000,2.7000,2.7500,2.6500,2.7500,12500,0
SAMTEL,D,20040817,000000,2.8000,2.8000,2.7250,2.7500,37940,0
SAMTEL,D,20040818,000000,2.7750,2.8500,2.7500,2.8000,56400,0
SAMTEL,D,20040819,000000,2.7250,2.7500,2.6750,2.7250,15010,0
SAMTEL,D,20040820,000000,2.7000,2.7500,2.6750,2.7500,1330,0
SAMTEL,D,20040823,000000,2.7500,2.7500,2.6250,2.6750,15920,0
SAMTEL,D,20040824,000000,2.6750,2.6750,2.6500,2.6500,7340,0
SAMTEL,D,20040825,000000,2.6500,2.7000,2.6250,2.7000,5250,0
SAMTEL,D,20040826,000000,2.7000,2.7750,2.7000,2.7250,21850,0
SAMTEL,D,20040827,000000,2.7750,2.7750,2.7000,2.7250,8520,0
SAMTEL,D,20040830,000000,2.7250,2.7250,2.6750,2.7000,5680,0
SAMTEL,D,20040831,000000,2.7000,2.7500,2.7000,2.7500,7440,0
SAMTEL,D,20040901,000000,2.7750,2.7750,2.7250,2.7250,12830,0
SAMTEL,D,20040902,000000,2.7250,2.8000,2.7250,2.7750,15620,0
SAMTEL,D,20040903,000000,2.7750,2.8000,2.7000,2.7750,44160,0
SAMTEL,D,20040906,000000,2.7500,2.7500,2.7250,2.7250,8150,0
SAMTEL,D,20040907,000000,2.7500,2.7500,2.7250,2.7250,2850,0
SAMTEL,D,20040908,000000,2.7500,2.7750,2.7250,2.7750,7780,0
SAMTEL,D,20040909,000000,2.8000,2.8250,2.7500,2.8000,35140,0
SAMTEL,D,20040910,000000,2.8000,2.8250,2.7750,2.8250,20970,0
SAMTEL,D,20040913,000000,2.8500,2.9250,2.8250,2.9250,35680,0
SAMTEL,D,20040914,000000,3.0000,3.0250,2.9500,3.0250,123520,0
SAMTEL,D,20040915,000000,3.0500,3.1500,3.0500,3.1250,118130,0
SAMTEL,D,20040916,000000,3.1250,3.1500,3.0250,3.0250,43970,0
SAMTEL,D,20040917,000000,3.0500,3.1250,3.0500,3.0750,58680,0
SAMTEL,D,20040920,000000,3.1000,3.1000,3.0000,3.0250,74810,0
SAMTEL,D,20040921,000000,3.0000,3.0000,2.9000,2.9500,29870,0
SAMTEL,D,20040922,000000,2.9000,3.0250,2.9000,2.9750,9190,0
SAMTEL,D,20040923,000000,2.9500,2.9500,2.8000,2.9500,14610,0
SAMTEL,D,20040924,000000,2.9500,2.9500,2.8750,2.9500,5800,0
SAMTEL,D,20040927,000000,2.9500,2.9500,2.9000,2.9250,3310,0
SAMTEL,D,20040928,000000,2.8750,2.8750,2.8250,2.8500,1760,0
SAMTEL,D,20040929,000000,2.8500,2.9250,2.8250,2.9000,22840,0
SAMTEL,D,20040930,000000,2.9000,2.9000,2.8500,2.9000,7400,0
SAMTEL,D,20041001,000000,2.9000,2.9250,2.8750,2.9000,10390,0
SAMTEL,D,20041004,000000,2.9000,3.0000,2.9000,3.0000,25430,0
SAMTEL,D,20041005,000000,3.0250,3.0250,2.9750,3.0000,11450,0
SAMTEL,D,20041006,000000,3.0000,3.0500,2.9500,2.9500,16050,0
SAMTEL,D,20041007,000000,2.9750,3.0750,2.9500,3.0500,45710,0
SAMTEL,D,20041008,000000,3.0750,3.0750,3.0000,3.0500,10820,0
SAMTEL,D,20041011,000000,3.0250,3.0500,3.0250,3.0250,11280,0
SAMTEL,D,20041012,000000,3.0500,3.2250,3.0500,3.0750,402280,0
SAMTEL,D,20041013,000000,3.1750,3.2750,3.1500,3.2500,476210,0
SAMTEL,D,20041014,000000,3.1500,3.2000,3.0500,3.0750,222530,0
SAMTEL,D,20041015,000000,3.1000,3.1750,3.0500,3.1750,72190,0
SAMTEL,D,20041018,000000,3.2250,3.2750,3.1000,3.1250,235260,0
SAMTEL,D,20041019,000000,3.1750,3.2000,3.0750,3.1500,75130,0
SAMTEL,D,20041020,000000,3.1000,3.1500,3.0750,3.1000,32770,0
SAMTEL,D,20041021,000000,3.1250,3.1250,3.0500,3.0500,36990,0
SAMTEL,D,20041022,000000,3.0750,3.0750,3.0500,3.0750,3890,0
SAMTEL,D,20041026,000000,3.0750,3.0750,3.0000,3.0750,20910,0
SAMTEL,D,20041027,000000,3.0250,3.0250,2.9250,3.0000,20670,0
SAMTEL,D,20041028,000000,3.0000,3.0000,2.9000,2.9000,15800,0
SAMTEL,D,20041029,000000,2.8750,2.9250,2.8000,2.9000,27510,0
SAMTEL,D,20041101,000000,2.8750,2.9000,2.8500,2.9000,6190,0
SAMTEL,D,20041102,000000,2.9000,2.9750,2.8750,2.9250,17530,0
SAMTEL,D,20041103,000000,2.9500,2.9750,2.9250,2.9250,11470,0
SAMTEL,D,20041104,000000,2.9250,2.9250,2.8750,2.8750,15570,0
SAMTEL,D,20041105,000000,2.9250,3.0000,2.8500,2.9250,37920,0
SAMTEL,D,20041108,000000,2.9250,2.9500,2.9000,2.9250,5880,0
SAMTEL,D,20041109,000000,2.9500,3.2250,2.9500,3.2000,169050,0
SAMTEL,D,20041110,000000,3.2000,3.2250,3.1250,3.1250,114520,0
SAMTEL,D,20041111,000000,3.1500,3.1750,3.1000,3.1500,20650,0
SAMTEL,D,20041112,000000,3.2250,3.3000,3.1500,3.2500,232430,0
SAMTEL,D,20041115,000000,3.2750,3.3000,3.2000,3.2750,40380,0
SAMTEL,D,20041116,000000,3.2750,3.2750,3.1750,3.1750,16020,0
SAMTEL,D,20041117,000000,3.1500,3.2000,3.1500,3.2000,2730,0
SAMTEL,D,20041118,000000,3.2250,3.2250,3.1500,3.2000,22490,0
SAMTEL,D,20041119,000000,3.2000,3.2000,3.1500,3.2000,6580,0
SAMTEL,D,20041122,000000,3.1500,3.1500,3.1000,3.1000,8770,0
SAMTEL,D,20041123,000000,3.1500,3.1500,3.1250,3.1500,2440,0
SAMTEL,D,20041124,000000,3.1500,3.1500,3.0750,3.0750,10390,0
SAMTEL,D,20041125,000000,3.1250,3.2000,3.1000,3.1000,16620,0
SAMTEL,D,20041126,000000,3.1500,3.1500,3.0750,3.1000,7460,0
SAMTEL,D,20041129,000000,3.1250,3.1250,3.0500,3.1250,5920,0
SAMTEL,D,20041130,000000,3.1250,3.2000,3.1000,3.2000,21050,0
SAMTEL,D,20041201,000000,3.1500,3.1500,3.1500,3.1500,5290,0
SAMTEL,D,20041202,000000,3.1500,3.1750,3.1500,3.1500,11120,0
SAMTEL,D,20041203,000000,3.1750,3.2000,3.1500,3.1750,19840,0
SAMTEL,D,20041207,000000,3.1750,3.2250,3.1750,3.2000,40570,0
SAMTEL,D,20041208,000000,3.1750,3.2000,3.1500,3.2000,17800,0
SAMTEL,D,20041209,000000,3.2000,3.2500,3.1750,3.1750,53730,0
SAMTEL,D,20041213,000000,3.1750,3.1750,3.1000,3.1000,14130,0
SAMTEL,D,20041214,000000,3.1000,3.1250,3.1000,3.1000,4650,0
SAMTEL,D,20041215,000000,3.1500,3.2000,3.1500,3.1750,35540,0
SAMTEL,D,20041216,000000,3.2000,3.2000,3.1500,3.1750,13580,0
SAMTEL,D,20041217,000000,3.1750,3.2000,3.1500,3.1750,11490,0
SAMTEL,D,20041220,000000,3.1750,3.2250,3.1750,3.2000,21490,0
SAMTEL,D,20041221,000000,3.2250,3.5250,3.2250,3.5250,183000,0
SAMTEL,D,20041222,000000,3.5750,3.8500,3.5750,3.7250,333510,0
SAMTEL,D,20041223,000000,3.8000,3.8000,3.6250,3.6250,69640,0
SAMTEL,D,20041224,000000,3.6250,3.6500,3.5750,3.6500,24950,0
SAMTEL,D,20041227,000000,3.5000,3.5500,3.3750,3.5000,80290,0
SAMTEL,D,20041228,000000,3.5000,3.5250,3.4750,3.4750,21320,0
SAMTEL,D,20041229,000000,3.4750,3.4750,3.3750,3.4500,20120,0
SAMTEL,D,20041230,000000,3.4750,3.5000,3.4500,3.5000,9580,0
SAMTEL,D,20050104,000000,3.5250,3.6000,3.5250,3.6000,34520,0
SAMTEL,D,20050105,000000,3.6250,3.6250,3.5500,3.6000,40780,0
SAMTEL,D,20050106,000000,3.6000,3.6500,3.6000,3.6500,29100,0
SAMTEL,D,20050107,000000,3.6750,3.8000,3.6250,3.8000,110790,0
SAMTEL,D,20050110,000000,3.8250,3.8250,3.7250,3.7250,82180,0
SAMTEL,D,20050111,000000,3.7750,3.7750,3.6500,3.7250,27400,0
SAMTEL,D,20050112,000000,3.7250,3.8500,3.7250,3.8000,99240,0
SAMTEL,D,20050113,000000,3.8000,3.8250,3.6750,3.7000,61480,0
SAMTEL,D,20050114,000000,3.7000,3.8000,3.7000,3.7500,23700,0
SAMTEL,D,20050117,000000,3.7750,3.8250,3.7500,3.7500,49280,0
SAMTEL,D,20050118,000000,3.8000,3.8000,3.7250,3.7250,14400,0
SAMTEL,D,20050119,000000,3.7250,3.7500,3.6500,3.6750,49350,0
SAMTEL,D,20050120,000000,3.6750,3.6750,3.6000,3.6000,16140,0
SAMTEL,D,20050121,000000,3.6000,3.6000,3.5500,3.6000,12260,0
SAMTEL,D,20050124,000000,3.6000,3.6000,3.5250,3.6000,7260,0
SAMTEL,D,20050125,000000,3.5750,3.6500,3.5750,3.6500,8370,0
SAMTEL,D,20050126,000000,3.7000,3.7250,3.6750,3.6750,29850,0