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

SP 15 California.
http://www.eia.doe.gov/cneaf/electricity/wholesale/wholesale.html
Grp: 6. SP 15 California
Column ( 1) High Price $/MWh. . Var:31. Obs for freq: 434. LeastFreq: daily
Column ( 2) Low Price $/MWh. . Var:32. Obs for freq: 434. LeastFreq: daily
Column ( 3) Wtd Avg Price $/MWh. . Var:33. Obs for freq: 434. LeastFreq: daily
Column ( 4) Daily Volume MWh (avg per day). . Var:34. Obs for freq: 434. LeastFreq: daily
Column ( 5) Number of Trades (avg per day). . Var:35. Obs for freq: 434. LeastFreq: daily
Column ( 6) Number of Companies (avg per day). . Var:36. Obs for freq: 434. LeastFreq: daily
EconStats does not guarantee the accuracy of this data. Copyright 2013 by EconStats.
2013 apr 17, 1:10 pm

SP 15 California . (price for day ahead power) . Close Price 
                    ,                        ,,                        ,,                        ,, Daily Volume MWh (avg  ,, Number of Trades (avg  ,, Number of Companies    ,
                    , High Price $/MWh       ,, Low Price $/MWh        ,, Wtd Avg Price $/MWh    ,, per day)               ,, per day)               ,, (avg per day)          ,
                    , Jan.2001 to Jun.5.2009 ,, Jan.2001 to Jun.5.2009 ,, Jan.2001 to Jun.5.2009 ,, Jan.2001 to Jun.5.2009 ,, Jan.2001 to Jun.5.2009 ,, Jan.2001 to Jun.5.2009 ,
                    , ,                      ,, ,                      ,, ,                      ,, ,                      ,, ,                      ,, ,                      ,
                    ,  Jan.2001 to Jun.5.2009,,  Jan.2001 to Jun.5.2009,,  Jan.2001 to Jun.5.2009,,  Jan.2001 to Jun.5.2009,,  Jan.2001 to Jun.5.2009,,  Jan.2001 to Jun.5.2009,
                    ,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,
2009-06-05          ,            27.50,       ,            27.50,       ,            27.50,       ,          400.000,       ,           1.0000,       ,           2.0000,       
2009-05-29          ,            26.75,       ,            26.75,       ,            26.75,       ,          800.000,       ,           1.0000,       ,           2.0000,       
2009-05-22          ,            33.00,       ,            33.00,       ,            33.00,       ,          800.000,       ,           1.0000,       ,           2.0000,       
2009-05-15          ,            46.50,       ,            46.50,       ,            46.50,       ,          600.000,       ,           1.0000,       ,           2.0000,       
2009-05-08          ,            40.25,       ,            40.25,       ,            40.25,       ,          500.000,       ,           1.0000,       ,           2.0000,       
2009-05-01          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2009-04-24          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2009-04-17          ,            26.75,       ,            26.50,       ,            26.56,       ,           4133.3,       ,           6.0000,       ,           4.0000,       
2009-04-10          ,            28.50,       ,            28.50,       ,            28.50,       ,           1600.0,       ,           3.0000,       ,           2.5000,       
2009-04-03          ,            30.75,       ,            30.70,       ,            30.73,       ,          20960.0,       ,          49.8000,       ,           8.4000,       
2009-03-27          ,            31.85,       ,            31.00,       ,            31.47,       ,           109840,       ,          186.000,       ,          21.6000,       
2009-03-20          ,            34.50,       ,            32.75,       ,            33.95,       ,           117680,       ,          217.200,       ,          21.2000,       
2009-03-13          ,            32.50,       ,            30.00,       ,            31.69,       ,           141200,       ,          257.800,       ,          24.0000,       
2009-03-06          ,            39.00,       ,            34.25,       ,            35.23,       ,           143840,       ,          256.600,       ,          23.8000,       
2009-02-27          ,            31.00,       ,            29.50,       ,            30.08,       ,           150240,       ,          272.400,       ,          21.8000,       
2009-02-20          ,            36.50,       ,            34.00,       ,            35.47,       ,           190700,       ,          331.000,       ,          27.5000,       
2009-02-13          ,            44.00,       ,            36.00,       ,            41.30,       ,          97600.0,       ,          183.200,       ,          23.4000,       
2009-02-06          ,            33.50,       ,            31.50,       ,            32.66,       ,          68400.0,       ,          161.400,       ,          21.2000,       
2009-01-30          ,            48.75,       ,            45.00,       ,            46.20,       ,           145520,       ,          261.000,       ,          27.4000,       
2009-01-23          ,            48.00,       ,            39.00,       ,            40.12,       ,           140200,       ,          248.000,       ,          26.2500,       
2009-01-16          ,            43.75,       ,            40.00,       ,            43.01,       ,           150080,       ,          241.000,       ,          25.8000,       
2009-01-09          ,            52.25,       ,            50.25,       ,            51.28,       ,           115520,       ,          218.600,       ,          27.0000,       
2009-01-02          ,            55.00,       ,            51.25,       ,            52.43,       ,          49200.0,       ,          120.000,       ,          21.0000,       
2008-12-26          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-12-19          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-12-12          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-12-05          ,            56.50,       ,            53.25,       ,            55.85,       ,          95800.0,       ,          209.000,       ,          28.0000,       
2008-11-28          ,            57.25,       ,            54.25,       ,            55.41,       ,           152000,       ,          213.667,       ,          26.0000,       
2008-11-21          ,            56.00,       ,            54.00,       ,            54.85,       ,           128160,       ,          229.800,       ,          27.2000,       
2008-11-14          ,            52.50,       ,            47.50,       ,            49.36,       ,           195600,       ,          324.750,       ,          27.7500,       
2008-11-07          ,            58.25,       ,            51.25,       ,            53.21,       ,           119960,       ,          216.600,       ,          25.4000,       
2008-10-31          ,            37.00,       ,            34.00,       ,            35.91,       ,          23205.0,       ,          67.6000,       ,          20.0000,       
2008-10-24          ,            37.50,       ,            34.00,       ,            34.98,       ,          51160.0,       ,          113.000,       ,          24.8000,       
2008-10-17          ,            54.00,       ,            47.00,       ,            50.15,       ,          86320.0,       ,          171.400,       ,          26.4000,       
2008-10-10          ,            55.00,       ,            40.00,       ,            48.51,       ,           114240,       ,          240.200,       ,          29.4000,       
2008-10-03          ,            64.55,       ,            61.00,       ,            62.15,       ,           148800,       ,          292.200,       ,          29.4000,       
2008-09-26          ,            64.00,       ,            61.75,       ,            63.21,       ,           155440,       ,          289.800,       ,          27.2000,       
2008-09-19          ,            61.50,       ,            59.75,       ,            60.61,       ,           131840,       ,          245.400,       ,          27.4000,       
2008-09-12          ,            71.75,       ,            68.75,       ,            69.89,       ,           119600,       ,          236.200,       ,          27.0000,       
2008-09-05          ,            72.50,       ,            69.00,       ,            71.51,       ,           224200,       ,          386.250,       ,          30.5000,       
2008-08-29          ,            79.00,       ,            72.75,       ,            74.30,       ,           215900,       ,          323.000,       ,          30.5000,       
2008-08-22          ,            95.10,       ,            78.75,       ,            80.63,       ,           152880,       ,          295.600,       ,          30.2000,       
2008-08-15          ,            84.50,       ,            80.00,       ,            82.48,       ,           172560,       ,          314.400,       ,          30.0000,       
2008-08-08          ,            91.75,       ,            82.90,       ,            84.30,       ,           146080,       ,          282.000,       ,          28.4000,       
2008-08-01          ,            91.00,       ,            87.50,       ,            89.85,       ,           153040,       ,          299.600,       ,          30.4000,       
2008-07-25          ,            92.00,       ,            87.00,       ,            89.80,       ,           158240,       ,          306.800,       ,          30.0000,       
2008-07-18          ,           103.75,       ,            95.50,       ,           100.00,       ,           168480,       ,          345.200,       ,          31.6000,       
2008-07-11          ,           120.00,       ,           107.00,       ,           110.73,       ,           182880,       ,          364.400,       ,          32.2000,       
2008-07-04          ,           170.00,       ,           126.00,       ,           133.83,       ,           145300,       ,          279.000,       ,          31.0000,       
2008-06-27          ,           142.00,       ,           115.00,       ,           118.96,       ,           150320,       ,          295.600,       ,          29.6000,       
2008-06-20          ,           122.50,       ,           115.50,       ,           117.86,       ,           176240,       ,          325.400,       ,          33.0000,       
2008-06-13          ,           125.00,       ,           100.00,       ,           103.69,       ,           200560,       ,          388.400,       ,          34.0000,       
2008-06-06          ,           100.00,       ,            88.00,       ,            90.09,       ,           133520,       ,          267.800,       ,          30.6000,       
2008-05-30          ,            88.00,       ,            81.00,       ,            82.24,       ,           131600,       ,          253.000,       ,          28.5000,       
2008-05-23          ,            78.75,       ,            75.00,       ,            76.10,       ,           195800,       ,          293.500,       ,          29.0000,       
2008-05-16          ,           114.00,       ,           100.00,       ,           103.38,       ,           223120,       ,          437.600,       ,          34.4000,       
2008-05-09          ,            93.50,       ,            85.75,       ,            88.19,       ,           190320,       ,          376.400,       ,          33.8000,       
2008-05-02          ,            93.25,       ,            87.00,       ,            89.24,       ,           158240,       ,          328.000,       ,          34.8000,       
2008-04-25          ,           112.00,       ,           100.00,       ,           102.85,       ,           145680,       ,          284.600,       ,          33.6000,       
2008-04-18          ,            99.50,       ,            94.25,       ,            95.65,       ,           127440,       ,          262.600,       ,          32.0000,       
2008-04-11          ,           111.25,       ,           103.50,       ,           106.72,       ,           125760,       ,          248.400,       ,          33.4000,       
2008-04-04          ,           100.00,       ,            92.00,       ,            96.03,       ,           138800,       ,          290.000,       ,          34.0000,       
2008-03-28          ,           100.00,       ,            89.75,       ,            91.71,       ,           149280,       ,          286.800,       ,          32.6000,       
2008-03-21          ,            75.50,       ,            72.00,       ,            73.43,       ,           152000,       ,          234.500,       ,          32.0000,       
2008-03-14          ,            87.50,       ,            84.00,       ,            85.39,       ,           168560,       ,          338.800,       ,          31.4000,       
2008-03-07          ,            97.00,       ,            86.00,       ,            87.38,       ,           171520,       ,          328.800,       ,          34.0000,       
2008-02-29          ,            79.75,       ,            77.00,       ,            78.33,       ,           177360,       ,          302.400,       ,          32.0000,       
2008-02-22          ,            80.00,       ,            76.25,       ,            76.78,       ,           167600,       ,          300.500,       ,          33.0000,       
2008-02-15          ,            80.00,       ,            76.50,       ,            78.68,       ,           136320,       ,          226.400,       ,          33.8000,       
2008-02-08          ,            77.95,       ,            75.00,       ,            75.84,       ,           166800,       ,          324.800,       ,          37.4000,       
2008-02-01          ,            84.00,       ,            80.55,       ,            81.57,       ,           154640,       ,          279.200,       ,          35.8000,       
2008-01-25          ,            83.25,       ,            79.00,       ,            80.84,       ,           154700,       ,          288.500,       ,          38.5000,       
2008-01-18          ,            90.00,       ,            85.00,       ,            88.60,       ,           198640,       ,          317.600,       ,          36.0000,       
2008-01-11          ,            75.00,       ,            73.25,       ,            73.77,       ,           182160,       ,          347.800,       ,          36.0000,       
2008-01-04          ,            75.00,       ,            68.00,       ,            69.20,       ,           147700,       ,          246.500,       ,          35.7500,       
2007-12-28          ,            70.75,       ,            68.25,       ,            69.76,       ,          85066.7,       ,          151.333,       ,          28.0000,       
2007-12-21          ,            67.50,       ,            62.75,       ,            64.05,       ,           199520,       ,          294.400,       ,          33.4000,       
2007-12-14          ,            77.25,       ,            71.00,       ,            75.90,       ,           158880,       ,          302.400,       ,          34.6000,       
2007-12-07          ,            76.50,       ,            70.00,       ,            72.47,       ,           137920,       ,          264.400,       ,          34.8000,       
2007-11-30          ,            71.25,       ,            69.00,       ,            70.45,       ,           140640,       ,          256.600,       ,          35.2000,       
2007-11-23          ,            66.25,       ,            52.50,       ,            54.55,       ,           210800,       ,          304.333,       ,          36.6667,       
2007-11-16          ,            55.25,       ,            47.25,       ,            53.52,       ,           245800,       ,          421.000,       ,          37.7500,       
2007-11-09          ,            65.25,       ,            62.50,       ,            64.09,       ,           215680,       ,          350.800,       ,          37.4000,       
2007-11-02          ,            70.00,       ,            64.00,       ,            66.55,       ,           221520,       ,          397.200,       ,          36.8000,       
2007-10-26          ,            75.50,       ,            70.00,       ,            72.36,       ,           242880,       ,          435.400,       ,          39.0000,       
2007-10-19          ,            75.00,       ,            71.75,       ,            73.08,       ,           232880,       ,          416.200,       ,          37.0000,       
2007-10-12          ,            69.00,       ,            65.50,       ,            67.30,       ,           226320,       ,          364.600,       ,          37.0000,       
2007-10-05          ,            70.50,       ,            66.30,       ,            67.96,       ,           141360,       ,          247.800,       ,          36.2000,       
2007-09-28          ,            61.00,       ,            56.75,       ,            58.53,       ,           249100,       ,          354.250,       ,          38.7500,       
2007-09-21          ,            56.00,       ,            48.75,       ,            50.15,       ,           203920,       ,          363.600,       ,          39.0000,       
2007-09-14          ,            63.00,       ,            59.75,       ,            60.24,       ,           175120,       ,          346.600,       ,          38.2000,       
2007-09-07          ,            64.00,       ,            59.75,       ,            62.22,       ,           194000,       ,          364.000,       ,          39.2500,       
2007-08-31          ,            70.50,       ,            63.00,       ,            65.94,       ,           212720,       ,          404.800,       ,          39.0000,       
2007-08-24          ,            65.25,       ,            60.00,       ,            64.06,       ,           224080,       ,          410.200,       ,          36.6000,       
2007-08-17          ,            87.00,       ,            71.00,       ,            73.53,       ,           204080,       ,          399.400,       ,          39.0000,       
2007-08-10          ,            70.25,       ,            63.75,       ,            66.52,       ,           155200,       ,          307.800,       ,          38.2000,       
2007-08-03          ,            67.25,       ,            60.00,       ,            65.00,       ,           153120,       ,          302.800,       ,          38.2000,       
2007-07-27          ,            64.20,       ,            61.25,       ,            62.49,       ,           106720,       ,          221.600,       ,          34.0000,       
2007-07-20          ,            72.00,       ,            68.00,       ,            69.98,       ,           103360,       ,          214.600,       ,          36.0000,       
2007-07-13          ,            68.00,       ,            63.45,       ,            66.48,       ,           121920,       ,          252.200,       ,          34.2000,       
2007-07-06          ,            81.00,       ,            74.00,       ,            76.25,       ,           138100,       ,          270.250,       ,          39.0000,       
2007-06-29          ,            80.50,       ,            70.00,       ,            72.54,       ,           129360,       ,          245.400,       ,          36.2000,       
2007-06-22          ,            77.25,       ,            72.75,       ,            76.04,       ,           116800,       ,          230.800,       ,          35.0000,       
2007-06-15          ,            82.50,       ,            71.50,       ,            74.73,       ,           136160,       ,          273.600,       ,          37.8000,       
2007-06-08          ,            59.75,       ,            52.50,       ,            57.48,       ,           104160,       ,          212.200,       ,          34.2000,       
2007-06-01          ,            74.00,       ,            66.00,       ,            71.93,       ,          81800.0,       ,          158.000,       ,          32.2500,       
2007-05-25          ,            72.50,       ,            69.00,       ,            70.54,       ,           101200,       ,          162.250,       ,          30.7500,       
2007-05-18          ,            80.00,       ,            76.00,       ,            78.66,       ,          89520.0,       ,          178.200,       ,          29.8000,       
2007-05-11          ,            89.75,       ,            78.00,       ,            83.55,       ,          91520.0,       ,          185.200,       ,          32.6000,       
2007-05-04          ,            76.00,       ,            67.75,       ,            69.89,       ,           103040,       ,          213.600,       ,          33.8000,       
2007-04-27          ,            73.25,       ,            66.00,       ,            69.41,       ,          94240.0,       ,          193.400,       ,          32.0000,       
2007-04-20          ,            65.25,       ,            62.50,       ,            64.03,       ,          94240.0,       ,          196.600,       ,          32.8000,       
2007-04-13          ,            70.00,       ,            63.50,       ,            65.64,       ,           106640,       ,          215.200,       ,          33.0000,       
2007-04-06          ,            61.25,       ,            57.00,       ,            59.18,       ,          91100.0,       ,          154.250,       ,          30.5000,       
2007-03-30          ,            62.50,       ,            58.00,       ,            60.87,       ,           103440,       ,          213.000,       ,          35.4000,       
2007-03-23          ,            54.75,       ,            52.25,       ,            53.58,       ,          71520.0,       ,          150.000,       ,          30.8000,       
2007-03-16          ,            52.75,       ,            48.00,       ,            49.22,       ,           133360,       ,          253.800,       ,          31.8000,       
2007-03-09          ,            58.40,       ,            56.50,       ,            57.55,       ,           154560,       ,          294.600,       ,          32.8000,       
2007-03-02          ,            59.00,       ,            57.00,       ,            58.21,       ,           129680,       ,          244.600,       ,          33.6000,       
2007-02-23          ,            66.25,       ,            64.50,       ,            65.52,       ,          91100.0,       ,          182.750,       ,          30.2500,       
2007-02-16          ,            67.50,       ,            63.50,       ,            64.78,       ,           136080,       ,          218.800,       ,          34.0000,       
2007-02-09          ,            69.00,       ,            65.75,       ,            66.78,       ,           119200,       ,          206.800,       ,          29.6000,       
2007-02-02          ,            71.50,       ,            67.75,       ,            69.08,       ,           114640,       ,          223.200,       ,          30.4000,       
2007-01-26          ,            62.00,       ,            59.25,       ,            60.88,       ,           100800,       ,          205.400,       ,          32.2000,       
2007-01-19          ,            62.75,       ,            60.25,       ,            61.33,       ,           111100,       ,          213.250,       ,          32.0000,       
2007-01-12          ,            63.00,       ,            59.00,       ,            60.74,       ,           115360,       ,          206.800,       ,          31.8000,       
2007-01-05          ,            56.75,       ,            53.75,       ,            54.49,       ,          89100.0,       ,          171.750,       ,          32.0000,       
2006-12-29          ,            60.00,       ,            55.00,       ,            56.70,       ,          66933.3,       ,          101.667,       ,          28.6667,       
2006-12-22          ,            57.50,       ,            54.00,       ,            56.08,       ,          82400.0,       ,          121.250,       ,          30.2500,       
2006-12-15          ,            72.00,       ,            64.00,       ,            66.17,       ,          75760.0,       ,          154.600,       ,          32.4000,       
2006-12-08          ,            68.80,       ,            67.55,       ,            68.00,       ,           108000,       ,          212.800,       ,          32.2000,       
2006-12-01          ,            80.00,       ,            76.75,       ,            79.12,       ,          93120.0,       ,          179.200,       ,          34.6000,       
2006-11-24          ,            63.00,       ,            58.75,       ,            59.70,       ,           138933,       ,          202.667,       ,          34.6667,       
2006-11-17          ,            65.75,       ,            60.50,       ,            61.42,       ,          94720.0,       ,          198.600,       ,          34.0000,       
2006-11-10          ,            62.25,       ,            60.00,       ,            60.98,       ,           126000,       ,          206.250,       ,          33.2500,       
2006-11-03          ,            70.75,       ,            66.50,       ,            67.68,       ,          84240.0,       ,          176.200,       ,          32.4000,       
2006-10-27          ,            72.00,       ,            70.50,       ,            71.12,       ,          84480.0,       ,          173.800,       ,          32.8000,       
2006-10-20          ,            67.50,       ,            64.00,       ,            65.31,       ,           105840,       ,          208.000,       ,          35.6000,       
2006-10-13          ,            47.75,       ,            43.00,       ,            44.20,       ,           111840,       ,          216.000,       ,          34.6000,       
2006-10-06          ,            46.25,       ,            43.50,       ,            44.47,       ,           114800,       ,          226.200,       ,          36.4000,       
2006-09-29          ,            41.75,       ,            39.50,       ,            40.73,       ,           122400,       ,          249.200,       ,          36.2000,       
2006-09-22          ,            44.25,       ,            40.75,       ,            42.47,       ,           123840,       ,          257.200,       ,          34.6000,       
2006-09-15          ,            52.00,       ,            38.00,       ,            42.04,       ,           163120,       ,          342.200,       ,          37.4000,       
2006-09-08          ,            59.50,       ,            53.00,       ,            55.84,       ,           126500,       ,          244.500,       ,          34.7500,       
2006-09-01          ,            71.00,       ,            57.00,       ,            61.79,       ,           140200,       ,          222.500,       ,          35.0000,       
2006-08-25          ,            76.00,       ,            69.00,       ,            69.66,       ,           130000,       ,          248.600,       ,          35.8000,       
2006-08-18          ,            78.00,       ,            66.75,       ,            75.13,       ,           116320,       ,          224.600,       ,          36.0000,       
2006-08-11          ,            80.50,       ,            77.75,       ,            79.02,       ,          93120.0,       ,          188.400,       ,          35.2000,       
2006-08-04          ,            74.25,       ,            70.00,       ,            71.86,       ,          90160.0,       ,          184.600,       ,          32.6000,       
2006-07-28          ,            80.00,       ,            68.00,       ,            72.87,       ,          56560.0,       ,          115.000,       ,          26.2000,       
2006-07-21          ,           220.00,       ,           100.75,       ,           122.89,       ,          72560.0,       ,          147.400,       ,          30.8000,       
2006-07-14          ,           109.50,       ,            79.75,       ,            92.49,       ,          96400.0,       ,          198.400,       ,          33.4000,       
2006-07-07          ,            58.00,       ,            55.50,       ,            57.16,       ,           110600,       ,          196.500,       ,          32.0000,       
2006-06-30          ,            62.50,       ,            54.00,       ,            57.10,       ,          73200.0,       ,          154.200,       ,          32.6000,       
2006-06-23          ,            79.00,       ,            68.00,       ,            70.94,       ,          66080.0,       ,          137.800,       ,          30.0000,       
2006-06-16          ,            64.00,       ,            55.00,       ,            59.37,       ,          70080.0,       ,          142.800,       ,          35.4000,       
2006-06-09          ,            56.75,       ,            50.50,       ,            52.45,       ,          59120.0,       ,          123.800,       ,          31.6000,       
2006-06-02          ,            63.00,       ,            56.75,       ,            58.83,       ,          61800.0,       ,          104.000,       ,          27.0000,       
2006-05-26          ,            46.00,       ,            43.50,       ,            44.29,       ,           100500,       ,          161.500,       ,          30.2500,       
2006-05-19          ,            50.00,       ,            43.50,       ,            47.90,       ,          85280.0,       ,          175.600,       ,          32.2000,       
2006-05-12          ,            59.00,       ,            53.00,       ,            55.22,       ,          71040.0,       ,          144.200,       ,          29.2000,       
2006-05-05          ,            57.00,       ,            49.00,       ,            50.29,       ,          88800.0,       ,          177.400,       ,          30.0000,       
2006-04-28          ,            56.25,       ,            50.00,       ,            53.14,       ,          75000.0,       ,          129.500,       ,          32.7500,       
2006-04-21          ,            58.25,       ,            52.25,       ,            54.59,       ,          61040.0,       ,          123.600,       ,          33.2000,       
2006-04-14          ,            58.00,       ,            48.00,       ,            50.65,       ,          77200.0,       ,          123.500,       ,          31.7500,       
2006-04-07          ,            60.25,       ,            42.00,       ,            47.92,       ,          66240.0,       ,          140.400,       ,          32.8000,       
2006-03-31          ,            61.00,       ,            50.50,       ,            54.05,       ,          64480.0,       ,          130.600,       ,          31.2000,       
2006-03-24          ,            54.00,       ,            51.25,       ,            52.33,       ,          69200.0,       ,          142.200,       ,          30.6000,       
2006-03-17          ,            54.50,       ,            52.25,       ,            53.44,       ,          55040.0,       ,          110.200,       ,          29.2000,       
2006-03-10          ,            53.75,       ,            49.25,       ,            50.97,       ,          66720.0,       ,          135.400,       ,          32.4000,       
2006-03-03          ,            51.00,       ,            47.50,       ,            48.29,       ,          82240.0,       ,          176.000,       ,          32.4000,       
2006-02-24          ,            58.50,       ,            56.25,       ,            57.48,       ,           113300,       ,          211.750,       ,          31.0000,       
2006-02-17          ,            64.75,       ,            61.00,       ,            62.96,       ,           136880,       ,          233.400,       ,          31.4000,       
2006-02-10          ,            59.50,       ,            56.75,       ,            57.67,       ,           127200,       ,          249.000,       ,          32.4000,       
2006-02-03          ,            59.00,       ,            54.25,       ,            55.50,       ,           106160,       ,          210.200,       ,          31.4000,       
2006-01-27          ,            61.00,       ,            58.75,       ,            60.23,       ,          60800.0,       ,          124.200,       ,          29.8000,       
2006-01-20          ,            70.75,       ,            67.25,       ,            68.98,       ,          51300.0,       ,          103.500,       ,          30.0000,       
2006-01-13          ,            68.00,       ,            65.00,       ,            66.12,       ,          83280.0,       ,          137.400,       ,          29.8000,       
2006-01-06          ,            72.50,       ,            70.25,       ,            71.23,       ,          68500.0,       ,          124.500,       ,          31.7500,       
2005-12-30          ,            74.00,       ,            69.00,       ,            71.90,       ,           107733,       ,          144.667,       ,          31.6667,       
2005-12-23          ,           106.00,       ,            91.00,       ,            98.04,       ,           110933,       ,          134.000,       ,          31.0000,       
2005-12-16          ,           123.00,       ,           118.25,       ,           120.22,       ,          78080.0,       ,          156.200,       ,          33.0000,       
2005-12-09          ,           142.00,       ,           131.00,       ,           134.42,       ,          64480.0,       ,          134.600,       ,          31.0000,       
2005-12-02          ,           112.00,       ,           105.75,       ,           108.46,       ,          64480.0,       ,          133.400,       ,          32.0000,       
2005-11-25          ,            80.00,       ,            74.50,       ,            75.92,       ,           118666,       ,          159.333,       ,          32.3333,       
2005-11-18          ,            77.00,       ,            72.00,       ,            75.54,       ,          69680.0,       ,          138.200,       ,          33.0000,       
2005-11-11          ,            79.25,       ,            75.00,       ,            77.28,       ,          91500.0,       ,          145.750,       ,          31.7500,       
2005-11-04          ,            72.00,       ,            63.15,       ,            65.88,       ,          72800.0,       ,          153.200,       ,          32.4000,       
2005-10-28          ,           100.75,       ,            90.25,       ,            91.84,       ,          80960.0,       ,          169.200,       ,          32.0000,       
2005-10-21          ,            93.50,       ,            88.25,       ,            89.52,       ,           128666,       ,          158.667,       ,          32.0000,       
2005-10-14          ,            99.00,       ,            91.75,       ,            96.34,       ,          93900.0,       ,          186.250,       ,          33.0000,       
2005-10-07          ,           112.00,       ,           100.00,       ,           103.81,       ,          94720.0,       ,          159.800,       ,          30.6000,       
2005-09-30          ,           107.00,       ,            94.50,       ,           101.58,       ,          73600.0,       ,          149.800,       ,          32.0000,       
2005-09-23          ,           110.00,       ,           100.75,       ,           103.08,       ,          90240.0,       ,          191.800,       ,          30.4000,       
2005-09-16          ,            87.50,       ,            84.50,       ,            85.58,       ,          74640.0,       ,          151.200,       ,          29.2000,       
2005-09-09          ,            80.25,       ,            78.25,       ,            79.34,       ,          96400.0,       ,          187.250,       ,          32.5000,       
2005-09-02          ,            96.50,       ,            93.50,       ,            94.82,       ,           112500,       ,          186.750,       ,          31.5000,       
2005-08-26          ,            94.50,       ,            89.50,       ,            91.42,       ,           102240,       ,          199.200,       ,          30.4000,       
2005-08-19          ,            83.00,       ,            76.25,       ,            77.81,       ,          84880.0,       ,          174.400,       ,          32.0000,       
2005-08-12          ,            86.00,       ,            82.75,       ,            83.46,       ,           106880,       ,          223.200,       ,          32.8000,       
2005-08-05          ,            84.75,       ,            79.25,       ,            81.17,       ,           102400,       ,          208.200,       ,          32.8000,       
2005-07-29          ,            78.00,       ,            74.00,       ,            76.19,       ,           111500,       ,          181.750,       ,          30.7500,       
2005-07-22          ,            89.25,       ,            82.00,       ,            85.02,       ,          73040.0,       ,          145.000,       ,          30.8000,       
2005-07-15          ,           107.95,       ,            82.00,       ,            87.05,       ,          90560.0,       ,          181.600,       ,          31.6000,       
2005-07-08          ,            71.00,       ,            66.00,       ,            68.60,       ,          75600.0,       ,          156.000,       ,          32.2500,       
2005-07-01          ,            61.75,       ,            58.75,       ,            59.87,       ,          88500.0,       ,          140.750,       ,          29.2500,       
2005-06-24          ,            62.00,       ,            55.75,       ,            58.88,       ,          60880.0,       ,          129.200,       ,          27.0000,       
2005-06-17          ,            58.50,       ,            56.00,       ,            56.89,       ,          46480.0,       ,          95.8000,       ,          25.8000,       
2005-06-10          ,            57.50,       ,            55.50,       ,            56.05,       ,          48160.0,       ,          98.4000,       ,          25.2000,       
2005-06-03          ,            45.25,       ,            40.00,       ,            43.42,       ,          50900.0,       ,          98.5000,       ,          25.7500,       
2005-05-27          ,            49.75,       ,            46.75,       ,            48.49,       ,          36500.0,       ,          59.2500,       ,          27.0000,       
2005-05-20          ,            60.75,       ,            55.00,       ,            58.61,       ,          33280.0,       ,          69.2000,       ,          25.4000,       
2005-05-13          ,            53.10,       ,            51.75,       ,            52.83,       ,          51600.0,       ,          100.600,       ,          25.4000,       
2005-05-06          ,            56.25,       ,            54.75,       ,            55.32,       ,          39040.0,       ,          78.4000,       ,          25.4000,       
2005-04-29          ,            55.50,       ,            53.00,       ,            53.81,       ,          38800.0,       ,          53.3333,       ,          22.3333,       
2005-04-22          ,            60.00,       ,            58.00,       ,            59.53,       ,          24480.0,       ,          52.0000,       ,          24.4000,       
2005-04-15          ,            63.75,       ,            61.00,       ,            62.43,       ,          27760.0,       ,          58.4000,       ,          24.4000,       
2005-04-08          ,            59.75,       ,            59.00,       ,            59.24,       ,          26960.0,       ,          56.0000,       ,          22.0000,       
2005-04-01          ,            60.75,       ,            58.75,       ,            59.82,       ,          35360.0,       ,          71.4000,       ,          24.2000,       
2005-03-25          ,            63.75,       ,            58.00,       ,            60.57,       ,          46400.0,       ,          72.0000,       ,          24.2500,       
2005-03-18          ,            59.50,       ,            57.75,       ,            58.14,       ,          37200.0,       ,          76.6000,       ,          25.0000,       
2005-03-11          ,            55.75,       ,            55.00,       ,            55.55,       ,          29120.0,       ,          60.8000,       ,          21.6000,       
2005-03-04          ,            56.25,       ,            55.25,       ,            55.51,       ,          29520.0,       ,          62.4000,       ,          22.2000,       
2005-02-25          ,            55.00,       ,            53.00,       ,            54.18,       ,          30100.0,       ,          59.2500,       ,          21.0000,       
2005-02-18          ,            54.00,       ,            52.75,       ,            53.01,       ,          34480.0,       ,          63.8000,       ,          21.8000,       
2005-02-11          ,            53.75,       ,            52.50,       ,            52.89,       ,          26720.0,       ,          56.2000,       ,          22.0000,       
2005-02-04          ,            55.00,       ,            53.50,       ,            54.42,       ,          37520.0,       ,          80.2000,       ,          23.6000,       
2005-01-28          ,            54.50,       ,            51.00,       ,            52.88,       ,          28880.0,       ,          60.8000,       ,          21.8000,       
2005-01-21          ,            58.00,       ,            56.60,       ,            57.28,       ,          33600.0,       ,          67.7500,       ,          24.7500,       
2005-01-14          ,            62.00,       ,            57.50,       ,            60.16,       ,          40240.0,       ,          72.4000,       ,          24.2000,       
2005-01-07          ,            61.75,       ,            59.25,       ,            60.29,       ,          38880.0,       ,          77.6000,       ,          23.4000,       
2004-12-31          ,            56.25,       ,            54.50,       ,            55.54,       ,          29466.7,       ,          45.0000,       ,          23.0000,       
2004-12-24          ,            64.50,       ,            62.00,       ,            63.59,       ,          32133.3,       ,          49.0000,       ,          21.0000,       
2004-12-17          ,            66.50,       ,            65.00,       ,            65.89,       ,          32480.0,       ,          72.0000,       ,          24.0000,       
2004-12-10          ,            65.50,       ,            63.50,       ,            64.50,       ,          31040.0,       ,          63.6000,       ,          25.6000,       
2004-12-03          ,            70.50,       ,            62.00,       ,            65.81,       ,          31920.0,       ,          68.4000,       ,          25.6000,       
2004-11-26          ,            56.25,       ,            48.75,       ,            52.76,       ,          44666.7,       ,          65.0000,       ,          24.3333,       
2004-11-19          ,            52.75,       ,            45.00,       ,            47.30,       ,          34720.0,       ,          69.4000,       ,          22.2000,       
2004-11-12          ,            56.75,       ,            53.50,       ,            55.59,       ,          37600.0,       ,          63.0000,       ,          23.5000,       
2004-11-05          ,            63.50,       ,            61.50,       ,            62.70,       ,          29600.0,       ,          60.8000,       ,          24.8000,       
2004-10-29          ,            67.50,       ,            63.00,       ,            64.90,       ,          48300.0,       ,          76.7500,       ,          23.7500,       
2004-10-22          ,            67.00,       ,            63.50,       ,            65.11,       ,          49466.7,       ,          65.0000,       ,          25.3333,       
2004-10-15          ,            50.00,       ,            48.25,       ,            49.13,       ,          30700.0,       ,          61.0000,       ,          23.5000,       
2004-10-08          ,            51.75,       ,            47.50,       ,            49.00,       ,          34000.0,       ,          58.4000,       ,          24.2000,       
2004-10-01          ,            49.00,       ,            46.50,       ,            47.05,       ,          27600.0,       ,          57.6000,       ,          26.2000,       
2004-09-24          ,            50.25,       ,            47.50,       ,            48.79,       ,          30560.0,       ,          58.4000,       ,          23.2000,       
2004-09-17          ,            44.50,       ,            43.75,       ,            43.99,       ,          33840.0,       ,          70.0000,       ,          26.0000,       
2004-09-10          ,            50.25,       ,            49.00,       ,            49.52,       ,          32700.0,       ,          66.5000,       ,          25.2500,       
2004-09-03          ,            50.50,       ,            45.00,       ,            47.73,       ,          42800.0,       ,          66.5000,       ,          25.0000,       
2004-08-27          ,            50.75,       ,            48.50,       ,            49.34,       ,          24240.0,       ,          51.6000,       ,          25.8000,       
2004-08-20          ,            56.00,       ,            52.50,       ,            54.63,       ,          21600.0,       ,          42.4000,       ,          23.8000,       
2004-08-13          ,            60.25,       ,            56.00,       ,            58.87,       ,          26240.0,       ,          54.8000,       ,          22.2000,       
2004-08-06          ,            69.00,       ,            63.50,       ,            65.64,       ,          29840.0,       ,          61.4000,       ,          23.8000,       
2004-07-30          ,            68.00,       ,            65.00,       ,            66.78,       ,          26640.0,       ,          53.0000,       ,          22.2000,       
2004-07-23          ,            76.50,       ,            71.00,       ,            73.01,       ,          31600.0,       ,          64.0000,       ,          25.2000,       
2004-07-16          ,            67.50,       ,            63.75,       ,            65.37,       ,          32960.0,       ,          68.4000,       ,          24.2000,       
2004-07-09          ,            61.00,       ,            56.00,       ,            58.30,       ,          28400.0,       ,          55.5000,       ,          22.5000,       
2004-07-02          ,            57.00,       ,            53.25,       ,            54.02,       ,          30700.0,       ,          52.0000,       ,          23.0000,       
2004-06-25          ,            54.25,       ,            53.25,       ,            53.67,       ,          19280.0,       ,          39.0000,       ,          18.8000,       
2004-06-18          ,            58.00,       ,            55.00,       ,            56.45,       ,          26800.0,       ,          54.0000,       ,          20.2000,       
2004-06-11          ,            53.25,       ,            47.00,       ,            48.55,       ,          22960.0,       ,          47.8000,       ,          19.0000,       
2004-06-04          ,            60.00,       ,            58.00,       ,            59.50,       ,          16900.0,       ,          34.7500,       ,          19.2500,       
2004-05-28          ,            61.00,       ,            58.75,       ,            59.54,       ,          25040.0,       ,          38.4000,       ,          19.6000,       
2004-05-21          ,            60.00,       ,            57.75,       ,            59.20,       ,          21280.0,       ,          44.6000,       ,          21.4000,       
2004-05-14          ,            64.00,       ,            59.50,       ,            62.63,       ,          18560.0,       ,          37.6000,       ,          21.8000,       
2004-05-07          ,            62.00,       ,            58.00,       ,            58.73,       ,          20160.0,       ,          39.8000,       ,          20.2000,       
2004-04-30          ,            67.00,       ,            59.00,       ,            64.16,       ,          18320.0,       ,          35.8000,       ,          20.2000,       
2004-04-23          ,            52.75,       ,            50.50,       ,            52.27,       ,          13760.0,       ,          27.8000,       ,          17.4000,       
2004-04-16          ,            50.25,       ,            48.75,       ,            49.35,       ,          38960.0,       ,          35.6000,       ,          17.8000,       
2004-04-09          ,            51.50,       ,            50.25,       ,            50.86,       ,          18480.0,       ,          31.8000,       ,          17.8000,       
2004-04-02          ,            51.25,       ,            49.25,       ,            50.31,       ,          16800.0,       ,          33.2000,       ,          18.4000,       
2004-03-26          ,            49.00,       ,            45.00,       ,            46.17,       ,          14240.0,       ,          29.8000,       ,          18.2000,       
2004-03-19          ,            48.25,       ,            47.00,       ,            48.04,       ,          16080.0,       ,          33.8000,       ,          16.6000,       
2004-03-12          ,            49.00,       ,            47.75,       ,            48.21,       ,          18720.0,       ,          37.8000,       ,          18.6000,       
2004-03-05          ,            47.00,       ,            45.25,       ,            46.23,       ,          18080.0,       ,          36.0000,       ,          17.6000,       
2004-02-27          ,            47.00,       ,            45.75,       ,            46.30,       ,          18080.0,       ,          35.8000,       ,          19.8000,       
2004-02-20          ,            47.75,       ,            46.25,       ,            47.12,       ,          20160.0,       ,          33.8000,       ,          19.4000,       
2004-02-13          ,            50.50,       ,            47.75,       ,            49.04,       ,          25840.0,       ,          45.8000,       ,          21.4000,       
2004-02-06          ,            51.00,       ,            47.50,       ,            49.10,       ,          23360.0,       ,          47.0000,       ,          22.4000,       
2004-01-30          ,            53.75,       ,            49.25,       ,            52.31,       ,          17040.0,       ,          35.0000,       ,          16.2000,       
2004-01-23          ,            53.00,       ,            51.50,       ,            52.17,       ,          18800.0,       ,          30.4000,       ,          18.2000,       
2004-01-16          ,            47.00,       ,            45.50,       ,            46.31,       ,          19520.0,       ,          31.6000,       ,          18.6000,       
2004-01-09          ,            57.75,       ,            52.00,       ,            55.37,       ,          16720.0,       ,          34.6000,       ,          18.6000,       
2004-01-02          ,            58.00,       ,            52.00,       ,            52.68,       ,          22400.0,       ,          36.0000,       ,          20.7500,       
2003-12-26          ,            45.50,       ,            44.00,       ,            44.57,       ,          22800.0,       ,          35.5000,       ,          16.7500,       
2003-12-19          ,            56.25,       ,            50.00,       ,            53.78,       ,          11680.0,       ,          22.4000,       ,          14.0000,       
2003-12-12          ,            54.25,       ,            52.75,       ,            53.38,       ,          14880.0,       ,          31.2000,       ,          15.8000,       
2003-12-05          ,            53.00,       ,            50.25,       ,            51.16,       ,          18400.0,       ,          36.2000,       ,          16.4000,       
2003-11-28          ,            46.25,       ,            45.25,       ,            45.61,       ,          23600.0,       ,          37.7500,       ,          17.2500,       
2003-11-21          ,            46.25,       ,            42.50,       ,            43.72,       ,          22640.0,       ,          40.2000,       ,          19.2000,       
2003-11-14          ,            42.00,       ,            40.00,       ,            41.30,       ,          22320.0,       ,          34.0000,       ,          16.4000,       
2003-11-07          ,            45.50,       ,            42.00,       ,            44.51,       ,          24960.0,       ,          43.8000,       ,          17.6000,       
2003-10-31          ,            42.75,       ,            39.00,       ,            40.81,       ,          20560.0,       ,          41.4000,       ,          17.4000,       
2003-10-24          ,            52.00,       ,            47.50,       ,            49.63,       ,          25600.0,       ,          29.2000,       ,          14.8000,       
2003-10-17          ,            52.00,       ,            49.50,       ,            50.20,       ,          14160.0,       ,          29.2000,       ,          16.4000,       
2003-10-10          ,            54.25,       ,            50.50,       ,            53.01,       ,          16080.0,       ,          34.6000,       ,          18.4000,       
2003-10-03          ,            47.00,       ,            44.75,       ,            45.19,       ,          22720.0,       ,          43.6000,       ,          20.4000,       
2003-09-26          ,            48.75,       ,            46.00,       ,            47.30,       ,          19040.0,       ,          39.0000,       ,          18.8000,       
2003-09-19          ,            47.75,       ,            44.00,       ,            45.43,       ,          17520.0,       ,          37.0000,       ,          19.2000,       
2003-09-12          ,            50.75,       ,            49.50,       ,            49.96,       ,          22880.0,       ,          43.4000,       ,          20.8000,       
2003-09-05          ,            52.50,       ,            49.00,       ,            51.60,       ,          16000.0,       ,          31.0000,       ,          19.7500,       
2003-08-29          ,            55.75,       ,            54.00,       ,            54.67,       ,          18080.0,       ,          37.0000,       ,          19.0000,       
2003-08-22          ,            54.25,       ,            51.50,       ,            52.09,       ,          20720.0,       ,          40.8000,       ,          17.8000,       
2003-08-15          ,            55.00,       ,            51.75,       ,            53.46,       ,          20720.0,       ,          41.2000,       ,          21.6000,       
2003-08-08          ,            58.50,       ,            54.00,       ,            57.23,       ,          15600.0,       ,          31.4000,       ,          20.2000,       
2003-08-01          ,            54.00,       ,            51.75,       ,            52.90,       ,          15920.0,       ,          30.4000,       ,          19.2000,       
2003-07-25          ,            61.00,       ,            58.75,       ,            59.57,       ,          16080.0,       ,          35.6000,       ,          16.8000,       
2003-07-18          ,            68.50,       ,            59.00,       ,            65.27,       ,          16480.0,       ,          34.8000,       ,          19.0000,       
2003-07-11          ,            59.00,       ,            57.00,       ,            57.90,       ,          12960.0,       ,          26.2000,       ,          14.8000,       
2003-07-04          ,            55.00,       ,            52.00,       ,            53.86,       ,          13000.0,       ,          24.5000,       ,          15.5000,       
2003-06-27          ,            59.00,       ,            57.00,       ,            58.13,       ,          10240.0,       ,          21.6000,       ,          15.0000,       
2003-06-20          ,            54.00,       ,            51.50,       ,            53.09,       ,          18720.0,       ,          35.0000,       ,          18.0000,       
2003-06-13          ,            50.50,       ,            48.00,       ,            49.06,       ,          18560.0,       ,          36.2000,       ,          19.2000,       
2003-06-06          ,            54.00,       ,            51.00,       ,            52.66,       ,          16080.0,       ,          27.2000,       ,          18.6000,       
2003-05-30          ,            73.00,       ,            66.50,       ,            70.00,       ,          13500.0,       ,          26.5000,       ,          15.7500,       
2003-05-23          ,            70.00,       ,            64.00,       ,            67.08,       ,          15800.0,       ,          25.7500,       ,          15.5000,       
2003-05-16          ,            53.75,       ,            50.00,       ,            51.43,       ,           8560.0,       ,          18.0000,       ,          14.8000,       
2003-05-09          ,            44.25,       ,            42.50,       ,            43.20,       ,          10720.0,       ,          22.4000,       ,          15.0000,       
2003-05-02          ,            43.25,       ,            41.50,       ,            42.29,       ,           9520.0,       ,          19.8000,       ,          16.2000,       
2003-04-25          ,            47.00,       ,            45.00,       ,            46.28,       ,          12000.0,       ,          22.8000,       ,          16.8000,       
2003-04-18          ,            52.00,       ,            47.50,       ,            48.62,       ,           9280.0,       ,          18.2000,       ,          14.4000,       
2003-04-11          ,            53.50,       ,            45.00,       ,            50.72,       ,           9520.0,       ,          19.6000,       ,          15.4000,       
2003-04-04          ,            48.25,       ,            46.00,       ,            46.89,       ,           9840.0,       ,          18.2000,       ,          14.6000,       
2003-03-28          ,            54.50,       ,            46.00,       ,            49.84,       ,          12160.0,       ,          23.2000,       ,          18.4000,       
2003-03-21          ,            52.75,       ,            51.25,       ,            51.97,       ,          11840.0,       ,          23.2000,       ,          18.4000,       
2003-03-14          ,            52.00,       ,            50.00,       ,            50.71,       ,          14960.0,       ,          27.6000,       ,          16.8000,       
2003-03-07          ,            75.00,       ,            70.00,       ,            72.56,       ,          13840.0,       ,          27.8000,       ,          16.8000,       
2003-02-28          ,            93.00,       ,            81.50,       ,            85.04,       ,          20880.0,       ,          43.4000,       ,          20.4000,       
2003-02-21          ,            57.50,       ,            56.00,       ,            56.91,       ,          12900.0,       ,          25.7500,       ,          18.0000,       
2003-02-14          ,            54.25,       ,            51.50,       ,            53.17,       ,          19280.0,       ,          35.2000,       ,          17.4000,       
2003-02-07          ,            55.50,       ,            54.50,       ,            55.05,       ,          20400.0,       ,          40.2000,       ,          19.4000,       
2003-01-31          ,            53.50,       ,            48.50,       ,            50.28,       ,          13600.0,       ,          27.4000,       ,          16.4000,       
2003-01-24          ,            48.00,       ,            46.25,       ,            47.04,       ,          15500.0,       ,          30.5000,       ,          15.7500,       
2003-01-17          ,            48.50,       ,            46.75,       ,            47.86,       ,          16560.0,       ,          28.6000,       ,          17.0000,       
2003-01-10          ,            49.00,       ,            46.50,       ,            47.76,       ,          12080.0,       ,          26.0000,       ,          15.4000,       
2003-01-03          ,            46.25,       ,            43.75,       ,            45.16,       ,          15400.0,       ,          29.7500,       ,          18.0000,       
2002-12-27          ,            49.90,       ,            48.25,       ,            49.46,       ,          12100.0,       ,          22.2500,       ,          12.5000,       
2002-12-20          ,            52.75,       ,            48.25,       ,            49.79,       ,          12560.0,       ,          25.2000,       ,          14.4000,       
2002-12-13          ,            49.00,       ,            48.50,       ,            48.85,       ,          14240.0,       ,          27.2000,       ,          12.8000,       
2002-12-06          ,            45.25,       ,            44.25,       ,            44.69,       ,          12560.0,       ,          24.8000,       ,          14.4000,       
2002-11-29          ,            43.75,       ,            41.00,       ,            42.04,       ,          17333.3,       ,          22.6667,       ,          12.0000,       
2002-11-22          ,            42.00,       ,            40.00,       ,            40.83,       ,          15280.0,       ,          28.6000,       ,          14.0000,       
2002-11-15          ,            39.50,       ,            38.00,       ,            38.82,       ,          11500.0,       ,          25.0000,       ,          12.7500,       
2002-11-08          ,            43.00,       ,            39.50,       ,            40.38,       ,          20800.0,       ,          35.2000,       ,          16.8000,       
2002-11-01          ,            47.25,       ,            45.00,       ,            46.01,       ,          16640.0,       ,          34.6000,       ,          16.4000,       
2002-10-25          ,            44.00,       ,            42.00,       ,            43.02,       ,          20700.0,       ,          24.7500,       ,          15.0000,       
2002-10-18          ,            38.75,       ,            36.00,       ,            36.54,       ,          20640.0,       ,          42.8000,       ,          17.0000,       
2002-10-11          ,            35.25,       ,            33.25,       ,            34.33,       ,          25200.0,       ,          46.8000,       ,          21.2000,       
2002-10-04          ,            37.00,       ,            33.50,       ,            34.40,       ,          24880.0,       ,          47.0000,       ,          19.0000,       
2002-09-27          ,            34.50,       ,            32.00,       ,            33.24,       ,          20880.0,       ,          38.2000,       ,          18.6000,       
2002-09-20          ,            38.50,       ,            37.00,       ,            37.33,       ,          18160.0,       ,          31.4000,       ,          17.6000,       
2002-09-13          ,            35.50,       ,            34.00,       ,            34.92,       ,          13200.0,       ,          26.2000,       ,          18.8000,       
2002-09-06          ,            36.75,       ,            34.00,       ,            35.36,       ,          21100.0,       ,          41.0000,       ,          18.7500,       
2002-08-30          ,            34.00,       ,            32.15,       ,            32.90,       ,          19120.0,       ,          29.0000,       ,          13.4000,       
2002-08-23          ,            37.00,       ,            35.00,       ,            35.86,       ,          20720.0,       ,          35.2000,       ,          19.6000,       
2002-08-16          ,            33.50,       ,            30.00,       ,            32.22,       ,          22480.0,       ,          45.0000,       ,          18.2000,       
2002-08-09          ,            34.50,       ,            32.00,       ,            33.66,       ,          22160.0,       ,          43.4000,       ,          18.2000,       
2002-08-02          ,            34.50,       ,            30.00,       ,            32.62,       ,          19040.0,       ,          37.4000,       ,          17.4000,       
2002-07-26          ,            35.00,       ,            32.50,       ,            33.82,       ,          25200.0,       ,          47.0000,       ,          18.8000,       
2002-07-19          ,            44.25,       ,            35.25,       ,            40.32,       ,          18720.0,       ,          38.0000,       ,          19.0000,       
2002-07-12          ,            45.00,       ,            34.25,       ,            38.07,       ,          12160.0,       ,          25.4000,       ,          16.2000,       
2002-07-05          ,            61.00,       ,            45.00,       ,            49.50,       ,          22000.0,       ,          39.7500,       ,          18.7500,       
2002-06-28          ,            44.50,       ,            37.00,       ,            41.84,       ,          20800.0,       ,          39.2000,       ,          18.2000,       
2002-06-21          ,            39.50,       ,            33.00,       ,            36.14,       ,          20320.0,       ,          37.0000,       ,          18.8000,       
2002-06-14          ,            31.75,       ,            28.75,       ,            30.60,       ,          23600.0,       ,          43.8000,       ,          20.0000,       
2002-06-07          ,            33.25,       ,            24.50,       ,            30.41,       ,          20160.0,       ,          35.4000,       ,          19.2000,       
2002-05-31          ,            38.00,       ,            31.50,       ,            35.48,       ,          17600.0,       ,          28.2500,       ,          16.0000,       
2002-05-24          ,            28.00,       ,            24.00,       ,            27.18,       ,          23200.0,       ,          30.5000,       ,          15.7500,       
2002-05-17          ,            32.00,       ,            30.00,       ,            31.05,       ,          12800.0,       ,          24.0000,       ,          17.0000,       
2002-05-10          ,            33.50,       ,            30.50,       ,            31.51,       ,          16320.0,       ,          28.8000,       ,          18.4000,       
2002-05-03          ,            31.75,       ,            28.50,       ,            30.48,       ,          14880.0,       ,          29.8000,       ,          18.4000,       
2002-04-26          ,            28.50,       ,            27.25,       ,            27.81,       ,          13280.0,       ,          22.2000,       ,          16.6000,       
2002-04-19          ,            28.50,       ,            26.50,       ,            27.77,       ,          20000.0,       ,          21.3333,       ,          16.6667,       
2002-04-12          ,            34.00,       ,            27.75,       ,            28.72,       ,          12480.0,       ,          20.4000,       ,          14.8000,       
2002-04-05          ,            35.00,       ,            33.25,       ,            34.03,       ,          15280.0,       ,          29.4000,       ,          17.8000,       
2002-03-29          ,            36.00,       ,            32.75,       ,            34.61,       ,          11760.0,       ,          19.4000,       ,          14.4000,       
2002-03-22          ,            47.00,       ,            41.50,       ,            44.08,       ,          13280.0,       ,          29.0000,       ,          16.2000,       
2002-03-15          ,            47.75,       ,            40.00,       ,            43.64,       ,          12400.0,       ,          26.0000,       ,          16.2000,       
2002-03-08          ,            36.25,       ,            33.50,       ,            34.61,       ,          25920.0,       ,          32.0000,       ,          17.0000,       
2002-03-01          ,            28.25,       ,            26.75,       ,            27.33,       ,          21040.0,       ,          26.4000,       ,          16.6000,       
2002-02-22          ,            25.75,       ,            25.25,       ,            25.36,       ,          19900.0,       ,          33.2500,       ,          17.2500,       
2002-02-15          ,            27.50,       ,            25.50,       ,            26.19,       ,          15120.0,       ,          25.8000,       ,          16.8000,       
2002-02-08          ,            25.50,       ,            22.00,       ,            24.47,       ,          12320.0,       ,          22.4000,       ,          14.6000,       
2002-02-01          ,            27.25,       ,            24.25,       ,            25.51,       ,           8880.0,       ,          18.2000,       ,          15.8000,       
2002-01-25          ,            26.75,       ,            25.25,       ,            26.08,       ,           6320.0,       ,          12.0000,       ,          11.0000,       
2002-01-18          ,            24.50,       ,            23.00,       ,            23.62,       ,          10160.0,       ,          17.4000,       ,          14.6000,       
2002-01-11          ,            22.50,       ,            21.50,       ,            21.83,       ,           9120.0,       ,          20.0000,       ,          15.8000,       
2002-01-04          ,            24.75,       ,            22.50,       ,            23.72,       ,          13066.7,       ,          23.0000,       ,          13.0000,       
2001-12-28          ,            28.50,       ,            27.25,       ,            28.23,       ,           8400.0,       ,           9.0000,       ,           7.6667,       
2001-12-21          ,            25.00,       ,            24.50,       ,            24.75,       ,           6080.0,       ,          11.6000,       ,           9.6000,       
2001-12-14          ,            33.00,       ,            31.00,       ,            31.75,       ,           9120.0,       ,          17.0000,       ,          12.4000,       
2001-12-07          ,            29.25,       ,            29.00,       ,            29.09,       ,           6640.0,       ,          13.0000,       ,           9.0000,       
2001-11-30          ,            32.50,       ,            30.00,       ,            30.86,       ,           8960.0,       ,          17.6000,       ,          11.6000,       
2001-11-23          ,            24.50,       ,            23.25,       ,            23.90,       ,          14800.0,       ,          15.0000,       ,           9.6667,       
2001-11-16          ,            21.00,       ,            18.50,       ,            19.92,       ,           7300.0,       ,          15.0000,       ,          11.0000,       
2001-11-09          ,            32.50,       ,            30.75,       ,            31.86,       ,           9920.0,       ,          16.6000,       ,          10.4000,       
2001-11-02          ,            34.25,       ,            32.50,       ,            33.21,       ,           7280.0,       ,          14.6000,       ,          10.2000,       
2001-10-26          ,            36.50,       ,            32.50,       ,            33.78,       ,          10000.0,       ,          13.0000,       ,          10.0000,       
2001-10-19          ,            27.75,       ,            26.75,       ,            27.23,       ,           6720.0,       ,          13.6000,       ,          11.4000,       
2001-10-12          ,            29.25,       ,            27.25,       ,            28.21,       ,           4480.0,       ,           8.8000,       ,           7.8000,       
2001-10-05          ,            25.00,       ,            24.00,       ,            24.62,       ,           4400.0,       ,           9.8000,       ,           8.0000,       
2001-09-28          ,            28.00,       ,            25.00,       ,            27.07,       ,           5520.0,       ,          12.2000,       ,           8.8000,       
2001-09-21          ,            25.00,       ,            22.50,       ,            23.42,       ,           6000.0,       ,          12.0000,       ,           7.4000,       
2001-09-14          ,            29.50,       ,            29.25,       ,            29.44,       ,           3680.0,       ,           8.0000,       ,           6.4000,       
2001-09-07          ,            30.50,       ,            30.25,       ,            30.44,       ,           3300.0,       ,           6.2500,       ,           7.0000,       
2001-08-31          ,            31.00,       ,            27.50,       ,            29.85,       ,           6320.0,       ,          12.4000,       ,           8.2000,       
2001-08-24          ,            44.25,       ,            41.75,       ,            43.70,       ,           6880.0,       ,          13.8000,       ,           8.8000,       
2001-08-17          ,            48.00,       ,            44.00,       ,            46.30,       ,           4720.0,       ,           9.6000,       ,           7.8000,       
2001-08-10          ,            56.50,       ,            40.00,       ,            46.82,       ,           5520.0,       ,          12.2000,       ,           8.0000,       
2001-08-03          ,            72.00,       ,            66.00,       ,            68.30,       ,           7520.0,       ,          16.0000,       ,           8.8000,       
2001-07-27          ,            62.00,       ,            50.00,       ,            58.50,       ,           6560.0,       ,          13.4000,       ,           8.8000,       
2001-07-20          ,            55.00,       ,            49.50,       ,            51.71,       ,           6880.0,       ,          14.4000,       ,           7.6000,       
2001-07-13          ,            48.00,       ,            46.00,       ,            46.95,       ,           4560.0,       ,           8.8000,       ,           5.6000,       
2001-07-06          ,            84.50,       ,            77.00,       ,            80.93,       ,           1600.0,       ,           3.5000,       ,           3.5000,       
2001-06-29          ,            85.00,       ,            85.00,       ,            85.00,       ,           4400.0,       ,           9.0000,       ,           5.2000,       
2001-06-22          ,            83.00,       ,            70.00,       ,            80.00,       ,           3440.0,       ,           7.6000,       ,           4.6000,       
2001-06-15          ,            66.00,       ,            60.00,       ,            63.33,       ,           5040.0,       ,          10.6000,       ,           6.0000,       
2001-06-08          ,            55.00,       ,            40.00,       ,            43.09,       ,           5100.0,       ,           9.7500,       ,           6.7500,       
2001-06-01          ,           180.00,       ,           144.00,       ,           165.67,       ,           3900.0,       ,           7.5000,       ,           5.0000,       
2001-05-25          ,           165.00,       ,           120.00,       ,           146.67,       ,           2700.0,       ,           4.2500,       ,           3.5000,       
2001-05-18          ,           340.00,       ,           285.00,       ,           320.00,       ,           1200.0,       ,           2.8000,       ,           2.8000,       
2001-05-11          ,           425.00,       ,           345.00,       ,           371.43,       ,           1840.0,       ,           4.4000,       ,           3.8000,       
2001-05-04          ,           255.00,       ,           220.00,       ,           230.70,       ,           2880.0,       ,           6.2000,       ,           3.6000,       
2001-04-27          ,           340.00,       ,           340.00,       ,           340.00,       ,           1680.0,       ,           3.8000,       ,           3.4000,       
2001-04-20          ,           200.00,       ,           192.00,       ,           195.80,       ,           1800.0,       ,           3.5000,       ,           4.0000,       
2001-04-13          ,           180.00,       ,           180.00,       ,           180.00,       ,          400.000,       ,           1.0000,       ,           2.0000,       
2001-04-06          ,           140.00,       ,           140.00,       ,           140.00,       ,          900.000,       ,           1.7500,       ,           2.2500,       
2001-03-30          ,           225.00,       ,           225.00,       ,           225.00,       ,           2600.0,       ,           3.5000,       ,           3.0000,       
2001-03-23          ,           500.00,       ,           500.00,       ,           500.00,       ,          400.000,       ,           1.0000,       ,           2.0000,       
2001-03-16          ,           320.00,       ,           320.00,       ,           320.00,       ,          500.000,       ,           1.0000,       ,           2.0000,       
2001-03-09          ,           160.00,       ,           155.00,       ,           157.50,       ,           1200.0,       ,           2.3333,       ,           3.3333,       
2001-03-02          ,           305.00,       ,           290.00,       ,           297.50,       ,           1360.0,       ,           3.0000,       ,           3.6000,       
2001-02-23          ,           230.00,       ,           225.00,       ,           228.33,       ,           1200.0,       ,           3.0000,       ,           3.0000,       
2001-02-16          ,           485.00,       ,           485.00,       ,           485.00,       ,           1466.7,       ,           3.3333,       ,           3.6667,       
2001-02-09          ,           205.00,       ,           200.00,       ,           202.50,       ,          800.000,       ,           1.7500,       ,           2.5000,       
2001-02-02          ,           190.00,       ,           180.00,       ,           185.00,       ,           1200.0,       ,           2.3333,       ,           3.3333,       
2001-01-26          ,           230.00,       ,           220.00,       ,           226.50,       ,           1280.0,       ,           3.0000,       ,           3.2000,       
2001-01-19          ,           495.00,       ,           325.00,       ,           423.75,       ,           1866.7,       ,           3.3333,       ,           3.3333,       
2001-01-12          ,           170.00,       ,           168.00,       ,           169.33,       ,           1200.0,       ,           3.0000,       ,           3.0000,