SSEC,D,20020917,000000,2.3447,2.4409,2.3447,2.3928,1425430,0
SSEC,D,20020918,000000,2.3087,2.3207,2.0562,2.0562,561780,0
SSEC,D,20020919,000000,2.0922,2.1163,1.8758,1.9119,507410,0
SSEC,D,20020920,000000,1.8277,1.8517,1.7315,1.7796,554480,0
SSEC,D,20020923,000000,1.7555,1.8157,1.7315,1.7315,300590,0
SSEC,D,20020924,000000,1.6954,1.7676,1.6714,1.6834,294330,0
SSEC,D,20020925,000000,1.6714,1.7315,1.6473,1.7195,275060,0
SSEC,D,20020926,000000,1.7555,1.7555,1.6473,1.6473,312720,0
SSEC,D,20020927,000000,1.6834,1.6954,1.6473,1.6594,156670,0
SSEC,D,20020930,000000,1.6233,1.6353,1.5752,1.5752,87250,0
SSEC,D,20021001,000000,1.5992,1.6473,1.5872,1.6353,97360,0
SSEC,D,20021002,000000,1.6594,1.6714,1.6233,1.6233,130150,0
SSEC,D,20021003,000000,1.6113,1.6353,1.6113,1.6353,45840,0
SSEC,D,20021004,000000,1.6473,1.8036,1.6473,1.7796,209370,0
SSEC,D,20021007,000000,1.7796,1.7796,1.6834,1.6954,289740,0
SSEC,D,20021008,000000,1.7074,1.8277,1.7074,1.8277,285100,0
SSEC,D,20021009,000000,1.7916,1.8397,1.7916,1.7916,228990,0
SSEC,D,20021010,000000,1.7676,1.7916,1.7315,1.7555,227850,0
SSEC,D,20021011,000000,1.7916,1.7916,1.6714,1.6834,315700,0
SSEC,D,20021014,000000,1.7074,1.7074,1.6113,1.6113,177210,0
SSEC,D,20021015,000000,1.6353,1.7195,1.6113,1.7195,65540,0
SSEC,D,20021016,000000,1.7315,1.7435,1.7074,1.7195,121950,0
SSEC,D,20021017,000000,1.7315,1.7796,1.7074,1.7555,203470,0
SSEC,D,20021018,000000,1.7916,1.8758,1.7676,1.8397,441560,0
SSEC,D,20021021,000000,1.8998,1.8998,1.8397,1.8878,285130,0
SSEC,D,20021022,000000,1.9239,1.9359,1.8998,1.9119,288010,0
SSEC,D,20021024,000000,1.7796,1.7796,1.7074,1.7315,244330,0
SSEC,D,20021025,000000,1.7074,1.7916,1.7074,1.7555,123760,0
SSEC,D,20021028,000000,1.7796,1.8397,1.7555,1.8157,114380,0
SSEC,D,20021029,000000,1.8036,1.8157,1.7555,1.7796,56680,0
SSEC,D,20021030,000000,1.7916,1.7916,1.7555,1.7555,61930,0
SSEC,D,20021031,000000,1.7676,1.7796,1.7195,1.7555,24700,0
SSEC,D,20021101,000000,1.7676,1.7796,1.7435,1.7555,25150,0
SSEC,D,20021104,000000,1.7676,1.7796,1.7315,1.7435,23600,0
SSEC,D,20021105,000000,1.7435,1.7435,1.6834,1.6834,50630,0
SSEC,D,20021106,000000,1.6954,1.7315,1.6714,1.6714,27810,0
SSEC,D,20021107,000000,1.6834,1.7435,1.6714,1.7195,87730,0
SSEC,D,20021108,000000,1.7074,1.7435,1.6714,1.6714,60390,0
SSEC,D,20021111,000000,1.6594,1.6714,1.5992,1.5992,29210,0
SSEC,D,20021112,000000,1.5992,1.6233,1.5752,1.5992,21570,0
SSEC,D,20021113,000000,1.6113,1.6113,1.5872,1.5872,8510,0
SSEC,D,20021114,000000,1.6233,1.6714,1.6233,1.6353,45580,0
SSEC,D,20021115,000000,1.6594,1.8036,1.6594,1.7435,432660,0
SSEC,D,20021118,000000,1.7555,1.8157,1.7435,1.7916,303950,0
SSEC,D,20021119,000000,1.7796,1.8397,1.7796,1.7796,261810,0
SSEC,D,20021120,000000,1.7916,1.8157,1.7435,1.7435,134050,0
SSEC,D,20021121,000000,1.7796,1.8758,1.7796,1.8638,290510,0
SSEC,D,20021122,000000,1.9239,1.9600,1.8878,1.8998,385890,0
SSEC,D,20021125,000000,1.9119,1.9479,1.8998,1.8998,173490,0
SSEC,D,20021126,000000,1.9119,1.9119,1.8638,1.8638,51020,0
SSEC,D,20021127,000000,1.8638,1.8998,1.8638,1.8878,83280,0
SSEC,D,20021128,000000,1.9239,1.9359,1.8878,1.8878,99210,0
SSEC,D,20021129,000000,1.8638,1.8758,1.8517,1.8638,49380,0
SSEC,D,20021202,000000,1.8638,1.8758,1.8517,1.8638,16310,0
SSEC,D,20021203,000000,1.8638,1.8758,1.8157,1.8157,17200,0
SSEC,D,20021204,000000,1.8036,1.8157,1.7796,1.7796,27050,0
SSEC,D,20021206,000000,1.7796,1.7916,1.7555,1.7555,13830,0
SSEC,D,20021209,000000,1.7676,1.7796,1.7435,1.7435,15500,0
SSEC,D,20021211,000000,1.7555,1.7796,1.7555,1.7676,21280,0
SSEC,D,20021212,000000,1.7796,1.7916,1.7074,1.7074,21880,0
SSEC,D,20021213,000000,1.6954,1.7074,1.6594,1.6594,17390,0
SSEC,D,20021216,000000,1.6714,1.6714,1.6233,1.6594,10770,0
SSEC,D,20021217,000000,1.6834,1.6834,1.6353,1.6353,11890,0
SSEC,D,20021218,000000,1.6353,1.6353,1.6113,1.6233,14310,0
SSEC,D,20021219,000000,1.6353,1.6594,1.6233,1.6473,14040,0
SSEC,D,20021220,000000,1.6473,1.6834,1.6473,1.6834,15570,0
SSEC,D,20021223,000000,1.6834,1.7074,1.6834,1.6954,21980,0
SSEC,D,20021224,000000,1.6954,1.7074,1.6714,1.6954,12600,0
SSEC,D,20021225,000000,1.7074,1.7074,1.7074,1.7074,2750,0
SSEC,D,20021226,000000,1.6954,1.7195,1.6954,1.7074,10530,0
SSEC,D,20021227,000000,1.7074,1.7074,1.6834,1.6834,10500,0
SSEC,D,20030102,000000,1.6834,1.6954,1.6714,1.6714,11220,0
SSEC,D,20030103,000000,1.6954,1.6954,1.6834,1.6954,3820,0
SSEC,D,20030106,000000,1.7074,1.7796,1.6954,1.7676,11560,0
SSEC,D,20030107,000000,1.7796,1.7796,1.6834,1.6834,25810,0
SSEC,D,20030108,000000,1.7074,1.7195,1.6714,1.6834,12980,0
SSEC,D,20030109,000000,1.6834,1.7074,1.6714,1.7074,8000,0
SSEC,D,20030110,000000,1.7074,1.7435,1.7074,1.7195,5310,0
SSEC,D,20030113,000000,1.7195,1.7195,1.6594,1.6834,53800,0
SSEC,D,20030114,000000,1.6954,1.7074,1.6714,1.6714,27830,0
SSEC,D,20030115,000000,1.6954,1.7195,1.6714,1.6714,21550,0
SSEC,D,20030116,000000,1.6954,1.7074,1.6594,1.6594,6700,0
SSEC,D,20030117,000000,1.6714,1.6714,1.6473,1.6473,4320,0
SSEC,D,20030120,000000,1.6353,1.7074,1.6353,1.6714,56260,0
SSEC,D,20030121,000000,1.6954,1.7315,1.6834,1.7074,22320,0
SSEC,D,20030122,000000,1.7074,1.7074,1.6473,1.6473,31770,0
SSEC,D,20030123,000000,1.6594,1.6594,1.6353,1.6353,7240,0
SSEC,D,20030124,000000,1.6353,1.6594,1.6233,1.6594,8840,0
SSEC,D,20030127,000000,1.6473,1.6594,1.6473,1.6594,6000,0
SSEC,D,20030128,000000,1.6473,1.6594,1.6353,1.6594,7300,0
SSEC,D,20030129,000000,1.6594,1.6594,1.6233,1.6353,11450,0
SSEC,D,20030130,000000,1.6473,1.6594,1.6353,1.6594,1600,0
SSEC,D,20030131,000000,1.6594,1.6594,1.6594,1.6594,1000,0
SSEC,D,20030203,000000,1.6353,1.6473,1.6353,1.6473,2300,0
SSEC,D,20030204,000000,1.6473,1.6473,1.6473,1.6473,550,0
SSEC,D,20030205,000000,1.6353,1.6353,1.6233,1.6233,380,0
SSEC,D,20030206,000000,1.6473,1.6473,1.6473,1.6473,1410,0
SSEC,D,20030207,000000,1.6594,1.6594,1.6233,1.6233,9590,0
SSEC,D,20030210,000000,1.6353,1.6594,1.6233,1.6473,3500,0
SSEC,D,20030211,000000,1.6353,1.6353,1.6353,1.6353,150,0
SSEC,D,20030212,000000,1.6113,1.6473,1.6113,1.6473,1000,0
SSEC,D,20030213,000000,1.6233,1.6233,1.5511,1.5511,24000,0
SSEC,D,20030214,000000,1.5992,1.5992,1.5511,1.5752,7730,0
SSEC,D,20030218,000000,1.5872,1.5872,1.5511,1.5632,3110,0
SSEC,D,20030219,000000,1.5511,1.5511,1.5511,1.5511,580,0
SSEC,D,20030220,000000,1.5511,1.5632,1.5271,1.5632,5200,0
SSEC,D,20030221,000000,1.5511,1.5511,1.5271,1.5391,2440,0
SSEC,D,20030224,000000,1.5511,1.5511,1.5030,1.5271,6700,0
SSEC,D,20030225,000000,1.5151,1.5151,1.4910,1.5151,1350,0
SSEC,D,20030226,000000,1.5271,1.5271,1.4910,1.5030,4340,0
SSEC,D,20030227,000000,1.5030,1.5030,1.4670,1.4670,12870,0
SSEC,D,20030228,000000,1.4910,1.4910,1.4670,1.4910,920,0
SSEC,D,20030303,000000,1.5030,1.5151,1.4790,1.5151,2820,0
SSEC,D,20030304,000000,1.5151,1.5151,1.4910,1.5030,2420,0
SSEC,D,20030305,000000,1.4910,1.4910,1.4790,1.4790,650,0
SSEC,D,20030306,000000,1.5030,1.5030,1.4910,1.4910,1000,0
SSEC,D,20030307,000000,1.4910,1.4910,1.4790,1.4910,1600,0
SSEC,D,20030310,000000,1.4910,1.4910,1.4790,1.4910,960,0
SSEC,D,20030311,000000,1.4790,1.4910,1.4670,1.4910,1950,0
SSEC,D,20030312,000000,1.4910,1.4910,1.4790,1.4910,500,0
SSEC,D,20030313,000000,1.4910,1.4910,1.4670,1.4670,1950,0
SSEC,D,20030314,000000,1.4910,1.5030,1.4790,1.4910,950,0
SSEC,D,20030317,000000,1.4790,1.4790,1.4670,1.4670,1000,0
SSEC,D,20030318,000000,1.5030,1.5030,1.4910,1.4910,1770,0
SSEC,D,20030319,000000,1.4910,1.4910,1.4670,1.4670,2900,0
SSEC,D,20030320,000000,1.4670,1.5151,1.4670,1.5151,1990,0
SSEC,D,20030321,000000,1.4790,1.4790,1.4790,1.4790,200,0
SSEC,D,20030324,000000,1.4670,1.4670,1.4670,1.4670,550,0
SSEC,D,20030325,000000,1.4670,1.5030,1.4549,1.5030,1610,0
SSEC,D,20030326,000000,1.5151,1.5151,1.4910,1.4910,1000,0
SSEC,D,20030327,000000,1.5151,1.5151,1.5151,1.5151,50,0
SSEC,D,20030328,000000,1.4910,1.4910,1.4790,1.4790,2960,0
SSEC,D,20030401,000000,1.4670,1.4670,1.4549,1.4549,830,0
SSEC,D,20030402,000000,1.4670,1.4790,1.4670,1.4790,350,0
SSEC,D,20030403,000000,1.4670,1.4670,1.4429,1.4429,7700,0
SSEC,D,20030404,000000,1.4549,1.4670,1.4549,1.4670,1300,0
SSEC,D,20030408,000000,1.4910,1.5151,1.4670,1.5151,1700,0
SSEC,D,20030409,000000,1.5151,1.5151,1.4790,1.5030,700,0
SSEC,D,20030410,000000,1.5151,1.5391,1.5151,1.5151,3890,0
SSEC,D,20030411,000000,1.5151,1.5872,1.5151,1.5632,7960,0
SSEC,D,20030416,000000,1.5992,1.6113,1.5511,1.5511,3100,0
SSEC,D,20030417,000000,1.5030,1.5030,1.5030,1.5030,2100,0
SSEC,D,20030418,000000,1.5271,1.5391,1.5271,1.5271,1550,0
SSEC,D,20030421,000000,1.5271,1.5271,1.5030,1.5030,3310,0
SSEC,D,20030422,000000,1.4790,1.4910,1.4670,1.4670,320,0
SSEC,D,20030423,000000,1.4670,1.4670,1.4549,1.4549,600,0
SSEC,D,20030424,000000,1.4429,1.4549,1.4429,1.4429,1900,0
SSEC,D,20030425,000000,1.4309,1.4429,1.4309,1.4429,540,0
SSEC,D,20030428,000000,1.4429,1.4429,1.4429,1.4429,280,0
SSEC,D,20030429,000000,1.4670,1.4910,1.4670,1.4670,1000,0
SSEC,D,20030430,000000,1.4549,1.4670,1.4549,1.4670,120,0
SSEC,D,20030502,000000,1.4670,1.4670,1.4429,1.4429,1180,0
SSEC,D,20030506,000000,1.4429,1.4670,1.4309,1.4309,9510,0
SSEC,D,20030507,000000,1.4189,1.4429,1.4189,1.4309,890,0
SSEC,D,20030508,000000,1.4429,1.4549,1.4429,1.4549,100,0
SSEC,D,20030509,000000,1.4549,1.4790,1.4429,1.4670,1310,0
SSEC,D,20030512,000000,1.4549,1.4549,1.4309,1.4309,2410,0
SSEC,D,20030513,000000,1.4429,1.4429,1.4309,1.4309,1270,0
SSEC,D,20030514,000000,1.4429,1.4549,1.4309,1.4309,1780,0
SSEC,D,20030516,000000,1.4189,1.4189,1.3948,1.4068,2250,0
SSEC,D,20030519,000000,1.4068,1.4068,1.4068,1.4068,1300,0
SSEC,D,20030520,000000,1.4068,1.4068,1.4068,1.4068,500,0
SSEC,D,20030521,000000,1.4068,1.4068,1.4068,1.4068,400,0
SSEC,D,20030522,000000,1.4068,1.4068,1.4068,1.4068,290,0
SSEC,D,20030523,000000,1.4429,1.4670,1.4068,1.4309,4260,0
SSEC,D,20030526,000000,1.4549,1.4549,1.4429,1.4429,3490,0
SSEC,D,20030527,000000,1.4189,1.4309,1.4189,1.4309,190,0
SSEC,D,20030528,000000,1.4429,1.4670,1.4429,1.4670,7390,0
SSEC,D,20030529,000000,1.4549,1.4670,1.4429,1.4429,2350,0
SSEC,D,20030530,000000,1.4429,1.4549,1.4429,1.4549,1050,0
SSEC,D,20030602,000000,1.4429,1.4429,1.4309,1.4309,1390,0
SSEC,D,20030603,000000,1.4309,1.4309,1.4068,1.4068,1380,0
SSEC,D,20030604,000000,1.4189,1.4549,1.4189,1.4549,1510,0
SSEC,D,20030605,000000,1.4790,1.4790,1.4429,1.4429,4930,0
SSEC,D,20030606,000000,1.4429,1.4670,1.4429,1.4670,3890,0
SSEC,D,20030609,000000,1.4670,1.4790,1.4549,1.4549,750,0
SSEC,D,20030610,000000,1.4309,1.4670,1.4309,1.4670,250,0
SSEC,D,20030611,000000,1.4429,1.4429,1.4189,1.4429,4360,0
SSEC,D,20030612,000000,1.4429,1.4790,1.4429,1.4790,4180,0
SSEC,D,20030613,000000,1.4790,1.4910,1.4309,1.4309,9690,0
SSEC,D,20030616,000000,1.4309,1.4309,1.3948,1.3948,7700,0
SSEC,D,20030617,000000,1.4670,1.4670,1.4189,1.4429,1500,0
SSEC,D,20030618,000000,1.4309,1.4790,1.4309,1.4790,3930,0
SSEC,D,20030619,000000,1.4670,1.6594,1.4549,1.5992,146070,0
SSEC,D,20030620,000000,1.6113,1.6594,1.5992,1.6353,30080,0
SSEC,D,20030623,000000,1.6353,1.6594,1.6353,1.6473,3820,0
SSEC,D,20030624,000000,1.6353,1.6353,1.5872,1.5872,6110,0
SSEC,D,20030625,000000,1.5872,1.6233,1.5872,1.6233,2200,0
SSEC,D,20030626,000000,1.5872,1.6954,1.5872,1.6834,27390,0
SSEC,D,20030627,000000,1.7074,1.7195,1.6714,1.6834,24700,0
SSEC,D,20030630,000000,1.6834,1.6834,1.6473,1.6594,4340,0
SSEC,D,20030702,000000,1.6714,1.7074,1.6473,1.7074,16920,0
SSEC,D,20030703,000000,1.7195,1.7435,1.6954,1.7315,23120,0
SSEC,D,20030704,000000,1.7315,1.8517,1.7195,1.8157,35310,0
SSEC,D,20030707,000000,1.8157,1.9479,1.8036,1.8397,55420,0
SSEC,D,20030708,000000,1.8758,1.9239,1.8758,1.8878,19460,0
SSEC,D,20030709,000000,1.9119,1.9119,1.7916,1.8036,19420,0
SSEC,D,20030710,000000,1.7796,1.8397,1.7676,1.7796,12430,0
SSEC,D,20030711,000000,1.7916,1.8157,1.7916,1.8036,7750,0
SSEC,D,20030715,000000,1.8036,1.8036,1.7916,1.7916,3700,0
SSEC,D,20030716,000000,1.8036,1.8036,1.7916,1.8036,10590,0
SSEC,D,20030717,000000,1.8036,1.8277,1.7796,1.7796,10670,0
SSEC,D,20030718,000000,1.8157,1.8638,1.8036,1.8036,18970,0
SSEC,D,20030721,000000,1.8157,1.8157,1.7435,1.7435,9440,0
SSEC,D,20030722,000000,1.7315,1.7435,1.7074,1.7315,10600,0
SSEC,D,20030723,000000,1.7315,1.7435,1.7074,1.7315,12980,0
SSEC,D,20030724,000000,1.7435,1.7435,1.7074,1.7435,9960,0
SSEC,D,20030725,000000,1.7555,1.8157,1.7435,1.8036,18290,0
SSEC,D,20030728,000000,1.8157,1.8277,1.7676,1.8157,17500,0
SSEC,D,20030729,000000,1.8277,1.8277,1.7676,1.8157,14380,0
SSEC,D,20030730,000000,1.8157,1.8758,1.7796,1.8517,24160,0
SSEC,D,20030731,000000,1.8517,1.8998,1.8517,1.8878,17560,0
SSEC,D,20030801,000000,1.9119,1.9239,1.8878,1.9239,9940,0
SSEC,D,20030804,000000,1.9239,1.9239,1.8758,1.8998,23420,0
SSEC,D,20030805,000000,1.8998,1.8998,1.8758,1.8878,26410,0
SSEC,D,20030806,000000,1.8878,1.9720,1.8758,1.9119,63650,0
SSEC,D,20030807,000000,1.9119,1.9600,1.9119,1.9479,37070,0
SSEC,D,20030808,000000,1.9479,1.9720,1.9239,1.9479,36070,0
SSEC,D,20030811,000000,1.9479,1.9600,1.9359,1.9479,15320,0
SSEC,D,20030813,000000,1.9479,1.9840,1.9239,1.9720,49170,0
SSEC,D,20030814,000000,1.9600,1.9600,1.9239,1.9600,41550,0
SSEC,D,20030815,000000,1.9479,1.9479,1.8998,1.9239,25200,0
SSEC,D,20030818,000000,1.9359,1.9359,1.8998,1.8998,18150,0
SSEC,D,20030819,000000,1.9119,2.0441,1.9119,1.9960,132410,0
SSEC,D,20030820,000000,1.9960,1.9960,1.9479,1.9600,31130,0
SSEC,D,20030821,000000,1.9600,1.9600,1.9359,1.9359,20270,0
SSEC,D,20030822,000000,1.9359,1.9479,1.9119,1.9239,12600,0
SSEC,D,20030825,000000,1.9239,1.9479,1.8998,1.8998,19280,0
SSEC,D,20030826,000000,1.8998,1.8998,1.8758,1.8878,13500,0
SSEC,D,20030827,000000,1.8998,1.9119,1.8758,1.8878,14020,0
SSEC,D,20030828,000000,1.8878,1.8878,1.8758,1.8878,8900,0
SSEC,D,20030829,000000,1.8878,1.9600,1.8878,1.9119,29420,0
SSEC,D,20030901,000000,1.9239,1.9720,1.9239,1.9359,21480,0
SSEC,D,20030902,000000,1.9840,2.0922,1.9840,2.0922,138610,0
SSEC,D,20030903,000000,2.1523,2.1523,2.0682,2.0922,68300,0
SSEC,D,20030904,000000,2.1043,2.1644,2.0802,2.1043,74260,0
SSEC,D,20030905,000000,2.1523,2.2245,2.1043,2.2245,117240,0
SSEC,D,20030908,000000,2.2365,2.3447,2.2004,2.3087,119080,0
SSEC,D,20030909,000000,2.3568,2.3928,2.2846,2.2966,208060,0
SSEC,D,20030910,000000,2.2966,2.5251,2.2966,2.5251,252030,0
SSEC,D,20030911,000000,2.4890,2.6694,2.4890,2.6453,298320,0
SSEC,D,20030912,000000,2.6453,3.0361,2.6453,2.9460,259440,0
SSEC,D,20030915,000000,3.0361,3.1564,2.9460,2.9820,271200,0
SSEC,D,20030916,000000,3.0963,3.8478,3.0662,3.8478,733360,0
SSEC,D,20030917,000000,4.2085,4.6895,3.3668,3.4870,842170,0
SSEC,D,20030918,000000,3.9680,4.0281,3.2466,3.7275,211240,0
SSEC,D,20030919,000000,3.9380,3.9380,3.7275,3.9079,118630,0
SSEC,D,20030922,000000,3.7877,3.8177,3.5472,3.7877,52260,0
SSEC,D,20030923,000000,3.8177,3.9380,3.6975,3.8778,387460,0
SSEC,D,20030924,000000,3.9981,4.1183,3.7275,3.8177,395630,0
SSEC,D,20030925,000000,3.7877,3.9380,3.6674,3.6975,89300,0
SSEC,D,20030926,000000,3.6975,3.7877,3.4269,3.4269,178150,0
SSEC,D,20030929,000000,3.5171,3.5772,3.4269,3.4269,69480,0
SSEC,D,20030930,000000,3.4870,3.5772,3.3668,3.4269,70150,0
SSEC,D,20031001,000000,3.3969,3.4570,3.2165,3.2466,50670,0
SSEC,D,20031002,000000,3.3067,3.3668,3.1864,3.2165,69770,0
SSEC,D,20031003,000000,3.2766,3.2766,3.0662,3.0963,42340,0
SSEC,D,20031006,000000,3.1263,3.1564,2.9820,3.0662,30750,0
SSEC,D,20031007,000000,3.0361,3.2165,3.0061,3.0963,13850,0
SSEC,D,20031008,000000,3.1564,3.4269,3.1564,3.4269,72330,0
SSEC,D,20031009,000000,3.4570,3.5171,3.3367,3.4269,89710,0
SSEC,D,20031010,000000,3.5171,3.5472,3.3969,3.4269,56350,0
SSEC,D,20031013,000000,3.4269,3.5472,3.3668,3.3668,60500,0
SSEC,D,20031014,000000,3.4269,3.4269,3.1564,3.1564,26050,0
SSEC,D,20031015,000000,3.1864,3.3367,3.1864,3.3367,9800,0
SSEC,D,20031016,000000,3.3367,3.4870,3.3367,3.4269,25900,0
SSEC,D,20031017,000000,3.4570,3.4870,3.3367,3.3367,26720,0
SSEC,D,20031020,000000,3.3668,3.4570,3.3067,3.3367,14890,0
SSEC,D,20031021,000000,3.3668,3.3668,3.2466,3.2766,13520,0
SSEC,D,20031022,000000,3.3067,3.6073,3.3067,3.5472,121490,0
SSEC,D,20031024,000000,3.4870,3.5472,3.3668,3.4269,28400,0
SSEC,D,20031027,000000,3.5171,3.5171,3.3668,3.4269,41710,0
SSEC,D,20031028,000000,3.4570,3.5472,3.3969,3.3969,52480,0
SSEC,D,20031029,000000,3.4570,3.5472,3.3969,3.4570,80240,0
SSEC,D,20031030,000000,3.6073,3.6674,3.4269,3.4269,113550,0
SSEC,D,20031031,000000,3.4570,3.6073,3.4269,3.6073,62880,0
SSEC,D,20031103,000000,3.7275,3.9680,3.6373,3.9680,119750,0
SSEC,D,20031104,000000,4.1183,4.1484,3.6674,3.6674,302900,0
SSEC,D,20031105,000000,3.8478,3.8778,3.6073,3.7275,71590,0
SSEC,D,20031106,000000,3.7275,3.8478,3.6073,3.6073,63210,0
SSEC,D,20031107,000000,3.6073,3.6975,3.4870,3.5772,41430,0
SSEC,D,20031110,000000,3.5772,3.6373,3.5171,3.5171,20050,0
SSEC,D,20031111,000000,3.4870,3.4870,3.4269,3.4269,28340,0
SSEC,D,20031112,000000,3.4269,3.6073,3.3969,3.6073,8650,0
SSEC,D,20031113,000000,3.6073,3.6073,3.4870,3.4870,11080,0
SSEC,D,20031114,000000,3.5171,3.5772,3.3367,3.3367,10520,0
SSEC,D,20031117,000000,2.9460,3.1263,2.9460,3.0662,21610,0
SSEC,D,20031118,000000,3.0361,3.0963,2.9700,3.0662,14750,0
SSEC,D,20031119,000000,3.0061,3.0361,2.9580,2.9700,11760,0
SSEC,D,20031120,000000,3.0061,3.0361,2.9700,2.9700,6380,0
SSEC,D,20031121,000000,2.9700,2.9820,2.9460,2.9460,3070,0
SSEC,D,20031124,000000,2.7896,2.9219,2.7896,2.8979,4500,0
SSEC,D,20031125,000000,3.0061,3.0061,2.8979,2.9219,3990,0
SSEC,D,20031126,000000,2.9580,3.0662,2.9580,3.0662,4490,0
SSEC,D,20031127,000000,3.0361,3.0662,2.9820,2.9820,6970,0
SSEC,D,20031128,000000,3.0061,3.0963,2.9700,2.9820,37270,0
SSEC,D,20031201,000000,3.0061,3.0061,2.9339,2.9339,11050,0
SSEC,D,20031202,000000,2.9339,3.0061,2.8979,2.8979,23780,0
SSEC,D,20031203,000000,2.9580,2.9580,2.8618,2.8858,17770,0
SSEC,D,20031204,000000,2.9219,2.9460,2.8738,2.8738,20330,0
SSEC,D,20031208,000000,2.8858,2.8979,2.8257,2.8257,3640,0
SSEC,D,20031209,000000,2.8257,2.8257,2.7896,2.7896,11530,0
SSEC,D,20031211,000000,2.7776,2.8137,2.6934,2.7055,8370,0
SSEC,D,20031212,000000,2.7175,2.7295,2.6934,2.7055,15930,0
SSEC,D,20031215,000000,2.7536,2.8979,2.7536,2.8979,35790,0
SSEC,D,20031216,000000,2.8979,2.9099,2.8498,2.8858,60590,0
SSEC,D,20031217,000000,2.9099,2.9219,2.7896,2.8257,19310,0
SSEC,D,20031218,000000,2.8257,2.8377,2.8017,2.8017,25720,0
SSEC,D,20031219,000000,2.8377,2.8979,2.8017,2.8017,67530,0
SSEC,D,20031222,000000,2.8618,2.8979,2.8257,2.8257,52440,0
SSEC,D,20031223,000000,2.8858,2.8858,2.7896,2.8017,21190,0
SSEC,D,20031224,000000,2.7896,2.8618,2.7776,2.7776,9550,0
SSEC,D,20031225,000000,2.8257,2.8257,2.7656,2.8017,17850,0
SSEC,D,20031226,000000,2.7776,2.7776,2.7055,2.7536,6010,0
SSEC,D,20031229,000000,2.7776,2.8498,2.7415,2.8377,24210,0
SSEC,D,20031230,000000,2.9219,2.9940,2.8858,2.8858,30060,0
SSEC,D,20031231,000000,2.9219,2.9219,2.8618,2.8858,13400,0
SSEC,D,20040105,000000,2.8979,2.9219,2.8498,2.8738,29760,0
SSEC,D,20040106,000000,2.8738,2.9820,2.8618,2.8979,19760,0
SSEC,D,20040107,000000,2.8858,3.0361,2.8738,3.0361,73720,0
SSEC,D,20040108,000000,3.1263,3.2466,3.1263,3.2165,83710,0
SSEC,D,20040109,000000,3.2466,3.5472,3.1864,3.4870,144030,0
SSEC,D,20040112,000000,3.6073,3.8778,3.5772,3.7877,369730,0
SSEC,D,20040113,000000,3.9380,3.9981,3.6975,3.7275,198890,0
SSEC,D,20040114,000000,3.7275,4.2686,3.7275,4.1784,627590,0
SSEC,D,20040115,000000,4.2386,4.2686,3.7877,3.8478,448160,0
SSEC,D,20040116,000000,3.8478,3.8778,3.6975,3.8778,77320,0
SSEC,D,20040119,000000,3.9079,3.9079,3.4870,3.4870,72740,0
SSEC,D,20040120,000000,3.4269,3.5171,3.3668,3.3668,65250,0
SSEC,D,20040121,000000,3.3668,3.6073,3.2466,3.3668,46430,0
SSEC,D,20040122,000000,3.4269,3.4870,3.2466,3.2766,25110,0
SSEC,D,20040123,000000,3.0662,3.2766,3.0662,3.2766,15430,0
SSEC,D,20040126,000000,3.2466,3.3367,3.1263,3.1864,10100,0
SSEC,D,20040127,000000,3.1263,3.3367,3.0361,3.3367,23860,0
SSEC,D,20040128,000000,3.3367,3.3367,3.1263,3.2165,13110,0
SSEC,D,20040129,000000,3.1564,3.2165,3.1263,3.1864,17480,0
SSEC,D,20040130,000000,3.2165,3.2165,2.9820,2.9820,17390,0
SSEC,D,20040202,000000,3.0061,3.0361,2.8377,2.8377,22210,0
SSEC,D,20040203,000000,2.7776,2.8858,2.7175,2.8858,41640,0
SSEC,D,20040204,000000,2.9219,3.0662,2.8738,3.0361,21350,0
SSEC,D,20040205,000000,3.0061,3.1864,3.0061,3.1263,37470,0
SSEC,D,20040206,000000,3.1864,3.1864,2.9460,2.9700,31700,0
SSEC,D,20040209,000000,3.0361,3.1263,3.0361,3.0361,21070,0
SSEC,D,20040210,000000,3.0963,3.2466,3.0963,3.2165,35530,0
SSEC,D,20040211,000000,3.2766,3.3067,3.1564,3.2165,26110,0
SSEC,D,20040212,000000,3.2466,3.5171,3.2466,3.4269,74630,0
SSEC,D,20040213,000000,3.4269,3.4570,3.2466,3.4570,27520,0
SSEC,D,20040216,000000,3.4870,3.6073,3.4570,3.4570,80060,0
SSEC,D,20040217,000000,3.4870,3.5171,3.4269,3.4570,14300,0
SSEC,D,20040218,000000,3.4570,3.7576,3.3969,3.4269,115420,0
SSEC,D,20040219,000000,3.4570,3.5171,3.1864,3.1864,69490,0
SSEC,D,20040220,000000,3.1263,3.1564,2.9820,3.0963,51030,0
SSEC,D,20040223,000000,3.1864,3.2165,3.0963,3.0963,14510,0
SSEC,D,20040224,000000,3.1263,3.1263,3.0361,3.0361,8030,0
SSEC,D,20040225,000000,3.0361,3.0361,2.9940,2.9940,6470,0
SSEC,D,20040226,000000,3.0061,3.0361,2.9820,3.0361,10960,0
SSEC,D,20040227,000000,3.0662,3.2165,3.0361,3.1864,14940,0
SSEC,D,20040301,000000,3.1864,3.2466,3.0963,3.0963,4990,0
SSEC,D,20040302,000000,3.0662,3.1564,3.0662,3.0963,4400,0
SSEC,D,20040303,000000,3.0963,3.1263,3.0061,3.0963,5630,0
SSEC,D,20040304,000000,3.0361,3.1564,3.0361,3.1564,13520,0
SSEC,D,20040308,000000,3.1564,3.1564,3.0662,3.0662,4810,0
SSEC,D,20040309,000000,3.0963,3.2466,3.0963,3.2165,13570,0
SSEC,D,20040310,000000,3.2165,3.2165,3.0963,3.0963,7100,0
SSEC,D,20040311,000000,3.0963,3.3969,3.0662,3.3367,83940,0
SSEC,D,20040312,000000,3.2766,3.3668,3.1864,3.2165,25390,0
SSEC,D,20040315,000000,3.2165,3.2165,3.0361,3.0361,8670,0
SSEC,D,20040316,000000,3.0061,3.1864,2.9820,3.0361,11170,0
SSEC,D,20040317,000000,3.0662,3.0963,3.0361,3.0361,12210,0
SSEC,D,20040318,000000,3.1263,3.1864,3.0963,3.0963,8440,0
SSEC,D,20040319,000000,3.0963,3.1263,3.0361,3.0361,2990,0
SSEC,D,20040322,000000,3.0963,3.0963,3.0361,3.0361,2460,0
SSEC,D,20040323,000000,3.0061,3.0361,2.9820,3.0061,7720,0
SSEC,D,20040324,000000,3.0061,3.0662,3.0061,3.0361,5630,0
SSEC,D,20040325,000000,3.0361,3.0361,2.9940,3.0061,7600,0
SSEC,D,20040326,000000,3.0061,3.0361,3.0061,3.0061,4330,0
SSEC,D,20040329,000000,2.9820,2.9820,2.8858,2.8858,8720,0
SSEC,D,20040330,000000,2.8979,2.9219,2.8738,2.8738,4370,0
SSEC,D,20040331,000000,2.8858,2.8858,2.7896,2.8738,1580,0
SSEC,D,20040401,000000,2.8858,3.0361,2.8858,3.0061,7390,0
SSEC,D,20040402,000000,3.0361,3.2165,3.0061,3.2165,17960,0
SSEC,D,20040405,000000,3.2165,3.2466,3.1564,3.1564,15300,0
SSEC,D,20040407,000000,3.1564,3.1864,3.0963,3.1263,12000,0
SSEC,D,20040408,000000,3.1263,3.3367,3.0963,3.0963,50460,0
SSEC,D,20040409,000000,3.1263,3.1564,3.0662,3.1564,17340,0
SSEC,D,20040412,000000,3.0061,3.0361,2.9940,3.0361,7820,0
SSEC,D,20040416,000000,3.0963,3.1564,3.0662,3.0662,14500,0
SSEC,D,20040419,000000,3.1263,3.1263,2.9940,3.0061,13780,0
SSEC,D,20040420,000000,3.0361,3.2165,3.0361,3.1864,39726,0
SSEC,D,20040421,000000,3.1864,3.2165,3.0662,3.0662,32124,0
SSEC,D,20040422,000000,3.0662,3.0963,2.9339,2.9700,35102,0
SSEC,D,20040423,000000,3.0000,3.1400,2.9200,2.9200,13378,0