Len,Datetime,Open,High,Low,Close,Volume,OpenInterest
0031,2005-02-15T23:59:59.999989,34.34,34.92,33.81,33.98,20391900.00,0.00
0032,2005-02-16T23:59:59.999989,33.81,34.82,33.75,34.42,22176200.00,0.00
0033,2005-02-17T23:59:59.999989,34.42,34.79,33.76,33.82,16203500.00,0.00
0034,2005-02-18T23:59:59.999989,33.84,33.98,33.38,33.60,12436100.00,0.00
0035,2005-02-22T23:59:59.999989,33.25,33.82,32.66,32.79,18142600.00,0.00
0036,2005-02-23T23:59:59.999989,32.82,32.92,31.40,32.12,34757100.00,0.00
0037,2005-02-24T23:59:59.999989,30.43,31.49,30.30,31.48,55457300.00,0.00
0038,2005-02-25T23:59:59.999989,31.53,31.96,31.43,31.73,20114900.00,0.00
0039,2005-02-28T23:59:59.999989,31.74,33.77,31.62,32.27,25266400.00,0.00
0040,2005-03-01T23:59:59.999989,32.37,32.67,32.05,32.30,20222500.00,0.00
0041,2005-03-02T23:59:59.999989,32.07,32.60,31.75,32.23,15357200.00,0.00
0042,2005-03-03T23:59:59.999989,32.25,32.48,31.80,32.31,17896100.00,0.00
0043,2005-03-04T23:59:59.999989,32.36,32.57,31.76,32.36,17499800.00,0.00
0044,2005-03-07T23:59:59.999989,32.40,33.31,32.36,33.09,17679200.00,0.00
0045,2005-03-08T23:59:59.999989,33.55,33.73,33.14,33.16,17839300.00,0.00
0046,2005-03-09T23:59:59.999989,33.01,33.15,32.01,32.32,21824400.00,0.00
0047,2005-03-10T23:59:59.999989,32.43,32.56,31.60,31.91,19381200.00,0.00
0048,2005-03-11T23:59:59.999989,31.86,32.21,31.65,31.65,13364800.00,0.00
0049,2005-03-14T23:59:59.999989,31.74,31.83,30.65,31.32,19762000.00,0.00
0050,2005-03-15T23:59:59.999989,31.61,32.28,31.53,31.94,20880800.00,0.00
0051,2005-03-16T23:59:59.999989,31.87,32.35,31.40,31.58,17952000.00,0.00
0052,2005-03-17T23:59:59.999989,31.80,31.98,31.54,31.61,13760200.00,0.00
0053,2005-03-18T23:59:59.999989,31.53,31.73,30.91,31.11,20796400.00,0.00
0054,2005-03-21T23:59:59.999989,31.29,31.77,30.98,31.62,18449400.00,0.00
0055,2005-03-22T23:59:59.999989,31.70,31.98,30.86,30.99,19570600.00,0.00
0056,2005-03-23T23:59:59.999989,30.91,31.33,30.85,30.87,13917100.00,0.00
0057,2005-03-24T23:59:59.999989,31.94,32.09,31.41,31.41,23162000.00,0.00
0058,2005-03-28T23:59:59.999989,32.21,32.50,32.10,32.25,20624400.00,0.00
0059,2005-03-29T23:59:59.999989,32.18,32.84,31.79,32.16,23544700.00,0.00
0060,2005-03-30T23:59:59.999989,32.31,33.60,32.27,33.48,28267900.00,0.00
BUY   1000 @%33.48
0061,2005-03-31T23:59:59.999989,33.55,34.20,33.20,33.90,25390000.00,0.00
0062,2005-04-01T23:59:59.999989,34.18,34.77,34.15,34.28,27955400.00,0.00
0063,2005-04-04T23:59:59.999989,34.34,35.27,33.75,35.07,27853300.00,0.00
0064,2005-04-05T23:59:59.999989,35.15,35.40,34.84,35.15,20275900.00,0.00
0065,2005-04-06T23:59:59.999989,35.14,35.42,34.12,34.49,23574000.00,0.00
0066,2005-04-07T23:59:59.999989,34.45,35.25,34.45,35.07,20575000.00,0.00
0067,2005-04-08T23:59:59.999989,35.04,35.14,34.65,34.76,11106300.00,0.00
0068,2005-04-11T23:59:59.999989,34.97,35.09,34.54,34.60,11758500.00,0.00
0069,2005-04-12T23:59:59.999989,34.35,34.50,33.74,34.28,22681900.00,0.00
0070,2005-04-13T23:59:59.999989,34.16,34.46,33.40,33.60,16886100.00,0.00
0071,2005-04-14T23:59:59.999989,33.63,34.20,33.40,33.46,19855300.00,0.00
0072,2005-04-15T23:59:59.999989,32.96,33.41,32.29,32.46,27008500.00,0.00
CLOSE 1000 @%32.46
0073,2005-04-18T23:59:59.999989,32.43,33.09,32.40,32.55,19201200.00,0.00
0074,2005-04-19T23:59:59.999989,32.96,33.33,32.42,33.22,34158500.00,0.00
BUY   1000 @%33.22
0075,2005-04-20T23:59:59.999989,34.96,35.25,34.36,34.65,50104400.00,0.00
0076,2005-04-21T23:59:59.999989,35.12,35.91,34.71,35.87,27731600.00,0.00
0077,2005-04-22T23:59:59.999989,35.21,35.88,34.50,34.87,31869800.00,0.00
0078,2005-04-25T23:59:59.999989,34.58,35.59,34.58,35.49,23883600.00,0.00
0079,2005-04-26T23:59:59.999989,35.12,35.42,34.80,35.00,17921200.00,0.00
0080,2005-04-27T23:59:59.999989,34.70,35.14,34.59,34.95,14861300.00,0.00
0081,2005-04-28T23:59:59.999989,34.70,34.93,34.02,34.33,16159300.00,0.00
0082,2005-04-29T23:59:59.999989,34.60,34.75,33.92,34.50,15666100.00,0.00
0083,2005-05-02T23:59:59.999989,34.44,34.85,34.03,34.38,13231500.00,0.00
0084,2005-05-03T23:59:59.999989,34.05,34.60,33.90,34.28,22042800.00,0.00
0085,2005-05-04T23:59:59.999989,34.43,35.50,34.38,35.18,23410900.00,0.00
0086,2005-05-05T23:59:59.999989,35.10,35.29,34.43,34.71,16926300.00,0.00
0087,2005-05-06T23:59:59.999989,35.00,35.08,34.45,34.52,14202200.00,0.00
0088,2005-05-09T23:59:59.999989,34.48,34.65,34.25,34.59,9991700.00,0.00
0089,2005-05-10T23:59:59.999989,34.30,34.37,33.86,34.06,13227000.00,0.00
CLOSE 1000 @%34.06
0090,2005-05-11T23:59:59.999989,34.09,34.88,33.69,34.88,19537100.00,0.00
BUY   1000 @%34.88
0091,2005-05-12T23:59:59.999989,34.95,35.37,34.54,34.71,18906700.00,0.00
0092,2005-05-13T23:59:59.999989,34.71,35.35,34.35,34.82,15855900.00,0.00
0093,2005-05-16T23:59:59.999989,34.78,35.50,34.74,35.45,15473900.00,0.00
0094,2005-05-17T23:59:59.999989,35.20,35.80,35.14,35.68,13178400.00,0.00
0095,2005-05-18T23:59:59.999989,35.79,36.58,35.69,35.95,23769000.00,0.00
0096,2005-05-19T23:59:59.999989,36.13,36.99,36.11,36.75,21267100.00,0.00
0097,2005-05-20T23:59:59.999989,36.60,36.64,36.13,36.33,13771900.00,0.00
0098,2005-05-23T23:59:59.999989,36.10,37.10,36.04,36.80,21616200.00,0.00
0099,2005-05-24T23:59:59.999989,36.87,37.10,36.45,36.63,17421300.00,0.00
0100,2005-05-25T23:59:59.999989,36.25,36.42,36.06,36.27,14995100.00,0.00
0101,2005-05-26T23:59:59.999989,36.45,37.19,36.35,37.14,15547700.00,0.00
0102,2005-05-27T23:59:59.999989,36.98,37.47,36.95,37.27,10256600.00,0.00
0103,2005-05-31T23:59:59.999989,37.03,37.35,36.85,37.20,12498300.00,0.00
0104,2005-06-01T23:59:59.999989,37.31,38.90,37.17,38.42,28153800.00,0.00
0105,2005-06-02T23:59:59.999989,38.20,38.71,38.13,38.50,13150700.00,0.00
0106,2005-06-03T23:59:59.999989,38.24,38.79,37.60,37.92,12813300.00,0.00
0107,2005-06-06T23:59:59.999989,37.79,38.74,37.75,38.52,12416000.00,0.00
0108,2005-06-07T23:59:59.999989,38.72,38.95,37.32,37.44,22848300.00,0.00
0109,2005-06-08T23:59:59.999989,37.42,37.45,36.32,36.63,20121100.00,0.00
0110,2005-06-09T23:59:59.999989,36.81,37.48,36.38,37.45,18455100.00,0.00
0111,2005-06-10T23:59:59.999989,37.48,37.50,36.32,36.81,14216900.00,0.00
0112,2005-06-13T23:59:59.999989,36.66,37.51,36.53,36.90,11586300.00,0.00
0113,2005-06-14T23:59:59.999989,36.56,37.05,36.43,36.80,12781200.00,0.00
0114,2005-06-15T23:59:59.999989,36.97,37.11,35.91,36.32,22753900.00,0.00
CLOSE 1000 @%36.32
0115,2005-06-16T23:59:59.999989,36.46,36.74,36.22,36.40,12228700.00,0.00
BUY   1000 @%36.4
0116,2005-06-17T23:59:59.999989,36.76,36.98,36.12,36.30,15952800.00,0.00
CLOSE 1000 @%36.3
0117,2005-06-20T23:59:59.999989,35.96,36.84,35.79,36.45,12753200.00,0.00
0118,2005-06-21T23:59:59.999989,36.37,37.31,36.36,36.95,16219200.00,0.00
BUY   1000 @%36.95
0119,2005-06-22T23:59:59.999989,36.91,37.32,36.84,36.90,12148100.00,0.00
0120,2005-06-23T23:59:59.999989,36.85,37.31,36.20,36.20,15547700.00,0.00
CLOSE 1000 @%36.2
0121,2005-06-24T23:59:59.999989,36.26,36.40,35.60,36.09,13468200.00,0.00
0122,2005-06-27T23:59:59.999989,35.88,36.11,35.20,35.68,12044700.00,0.00
0123,2005-06-28T23:59:59.999989,35.95,36.24,35.51,35.80,13346200.00,0.00
0124,2005-06-29T23:59:59.999989,35.80,35.94,34.88,34.94,16481900.00,0.00
0125,2005-06-30T23:59:59.999989,34.84,35.17,34.44,34.65,16699500.00,0.00
0126,2005-07-01T23:59:59.999989,34.76,34.85,34.22,34.44,9861600.00,0.00
0127,2005-07-05T23:59:59.999989,34.25,35.08,34.20,34.60,16086700.00,0.00
0128,2005-07-06T23:59:59.999989,34.64,34.97,34.03,34.12,13585700.00,0.00
0129,2005-07-07T23:59:59.999989,33.87,34.77,33.72,34.63,16354300.00,0.00
0130,2005-07-08T23:59:59.999989,34.77,34.87,34.25,34.62,15515400.00,0.00
0131,2005-07-11T23:59:59.999989,34.90,35.81,34.78,35.76,20233000.00,0.00
0132,2005-07-12T23:59:59.999989,36.20,36.49,35.94,36.23,19665800.00,0.00
0133,2005-07-13T23:59:59.999989,36.42,36.98,36.41,36.73,16897500.00,0.00
BUY   1000 @%36.73
0134,2005-07-14T23:59:59.999989,37.40,37.50,36.77,36.86,14722200.00,0.00
0135,2005-07-15T23:59:59.999989,37.05,37.16,36.50,36.58,12372200.00,0.00
0136,2005-07-18T23:59:59.999989,36.45,36.78,36.37,36.58,11019300.00,0.00
0137,2005-07-19T23:59:59.999989,37.02,38.02,36.56,37.73,32685500.00,0.00
0138,2005-07-20T23:59:59.999989,34.21,34.35,33.31,33.40,82623300.00,0.00
CLOSE 1000 @%33.4
0139,2005-07-21T23:59:59.999989,33.75,33.76,32.75,32.94,37778500.00,0.00
0140,2005-07-22T23:59:59.999989,33.35,33.77,33.17,33.53,27561500.00,0.00
0141,2005-07-25T23:59:59.999989,33.88,34.08,33.59,33.85,23252600.00,0.00
0142,2005-07-26T23:59:59.999989,34.05,34.30,33.91,34.15,16819200.00,0.00
0143,2005-07-27T23:59:59.999989,34.22,34.37,33.95,34.29,20497500.00,0.00
0144,2005-07-28T23:59:59.999989,34.23,34.31,33.98,34.01,11871600.00,0.00
0145,2005-07-29T23:59:59.999989,34.01,34.06,33.34,33.34,16236100.00,0.00
0146,2005-08-01T23:59:59.999989,33.63,33.69,33.31,33.33,12637100.00,0.00
0147,2005-08-02T23:59:59.999989,33.46,34.20,33.39,33.88,17581900.00,0.00
0148,2005-08-03T23:59:59.999989,33.75,34.68,33.73,34.51,18240600.00,0.00
0149,2005-08-04T23:59:59.999989,34.26,34.60,34.00,34.06,11143400.00,0.00
0150,2005-08-05T23:59:59.999989,34.09,34.28,33.49,33.52,11873800.00,0.00
0151,2005-08-08T23:59:59.999989,33.86,34.18,33.66,33.94,13066200.00,0.00
0152,2005-08-09T23:59:59.999989,34.15,34.32,33.91,34.06,9987400.00,0.00
0153,2005-08-10T23:59:59.999989,34.28,34.77,34.00,34.19,18047900.00,0.00
0154,2005-08-11T23:59:59.999989,34.54,35.00,34.32,34.94,22391900.00,0.00
BUY   1000 @%34.94
0155,2005-08-12T23:59:59.999989,34.86,34.88,34.45,34.60,13306100.00,0.00
CLOSE 1000 @%34.6
0156,2005-08-15T23:59:59.999989,34.80,34.87,34.49,34.60,11244500.00,0.00
0157,2005-08-16T23:59:59.999989,34.57,34.66,34.21,34.23,11867100.00,0.00
0158,2005-08-17T23:59:59.999989,34.30,34.73,34.23,34.39,10443700.00,0.00
0159,2005-08-18T23:59:59.999989,34.13,34.73,34.12,34.36,12154200.00,0.00
0160,2005-08-19T23:59:59.999989,34.39,34.47,33.98,34.00,12810400.00,0.00
0161,2005-08-22T23:59:59.999989,34.07,34.10,33.07,33.20,21054400.00,0.00
0162,2005-08-23T23:59:59.999989,33.29,33.33,32.65,33.11,16912700.00,0.00
0163,2005-08-24T23:59:59.999989,32.92,33.68,32.88,33.47,23249500.00,0.00
0164,2005-08-25T23:59:59.999989,33.54,33.62,33.20,33.48,12564900.00,0.00
0165,2005-08-26T23:59:59.999989,33.51,33.81,33.38,33.57,9833400.00,0.00
0166,2005-08-29T23:59:59.999989,33.40,33.78,33.31,33.68,11427600.00,0.00
0167,2005-08-30T23:59:59.999989,33.50,33.67,33.00,33.18,13496000.00,0.00
0168,2005-08-31T23:59:59.999989,33.23,33.39,32.99,33.32,13035500.00,0.00
0169,2005-09-01T23:59:59.999989,33.28,33.51,33.04,33.24,11848500.00,0.00
0170,2005-09-02T23:59:59.999989,33.20,33.37,33.10,33.17,6849000.00,0.00
0171,2005-09-06T23:59:59.999989,33.18,33.78,33.18,33.68,12513300.00,0.00
0172,2005-09-07T23:59:59.999989,33.50,34.26,33.30,34.06,12545300.00,0.00
BUY   1000 @%34.06
0173,2005-09-08T23:59:59.999989,33.74,33.93,33.20,33.34,17464400.00,0.00
CLOSE 1000 @%33.34
0174,2005-09-09T23:59:59.999989,33.35,33.60,33.02,33.46,15247900.00,0.00
0175,2005-09-12T23:59:59.999989,33.42,34.34,33.41,33.91,18580300.00,0.00
BUY   1000 @%33.91
0176,2005-09-13T23:59:59.999989,33.93,34.71,33.73,34.30,19346600.00,0.00
0177,2005-09-14T23:59:59.999989,34.30,34.50,33.64,33.80,15017400.00,0.00
CLOSE 1000 @%33.8
0178,2005-09-15T23:59:59.999989,33.95,33.99,33.50,33.57,10404800.00,0.00
0179,2005-09-16T23:59:59.999989,33.74,33.77,33.05,33.17,20858300.00,0.00
0180,2005-09-19T23:59:59.999989,33.27,33.47,32.25,32.75,15429900.00,0.00
0181,2005-09-20T23:59:59.999989,32.88,33.11,32.36,32.64,14578900.00,0.00
0182,2005-09-21T23:59:59.999989,32.53,33.10,31.60,31.97,21896000.00,0.00
0183,2005-09-22T23:59:59.999989,32.09,32.41,31.76,32.04,18259400.00,0.00
0184,2005-09-23T23:59:59.999989,32.12,32.25,31.75,32.13,14903700.00,0.00
0185,2005-09-26T23:59:59.999989,32.48,32.55,31.99,32.18,13548200.00,0.00
0186,2005-09-27T23:59:59.999989,32.17,32.61,32.17,32.48,12246900.00,0.00
0187,2005-09-28T23:59:59.999989,32.67,32.80,32.27,32.35,11622800.00,0.00
0188,2005-09-29T23:59:59.999989,32.40,33.70,32.12,33.46,22209100.00,0.00
BUY   1000 @%33.46
0189,2005-09-30T23:59:59.999989,33.59,34.10,33.56,33.84,15697000.00,0.00
0190,2005-10-03T23:59:59.999989,33.80,34.12,33.71,33.77,13184500.00,0.00
0191,2005-10-04T23:59:59.999989,33.75,34.37,33.51,33.57,14331000.00,0.00
0192,2005-10-05T23:59:59.999989,33.79,33.93,33.36,33.49,14642000.00,0.00
0193,2005-10-06T23:59:59.999989,33.95,34.30,33.54,33.80,21836100.00,0.00
0194,2005-10-07T23:59:59.999989,34.03,34.29,33.97,34.16,12253200.00,0.00
0195,2005-10-10T23:59:59.999989,34.20,34.90,34.12,34.53,15227800.00,0.00
0196,2005-10-11T23:59:59.999989,34.55,34.84,33.66,34.10,16504700.00,0.00
0197,2005-10-12T23:59:59.999989,33.99,34.71,33.91,33.93,16089600.00,0.00
0198,2005-10-13T23:59:59.999989,33.80,33.85,32.97,33.37,16254600.00,0.00
0199,2005-10-14T23:59:59.999989,33.62,33.62,32.77,33.52,17425200.00,0.00
0200,2005-10-17T23:59:59.999989,33.85,34.30,33.80,34.16,21994600.00,0.00
0201,2005-10-18T23:59:59.999989,34.40,34.76,33.64,33.70,35010300.00,0.00
0202,2005-10-19T23:59:59.999989,34.62,35.94,34.59,35.91,63254000.00,0.00
0203,2005-10-20T23:59:59.999989,35.90,36.94,35.05,35.26,29267000.00,0.00
0204,2005-10-21T23:59:59.999989,35.99,36.33,35.19,35.29,28423400.00,0.00
0205,2005-10-24T23:59:59.999989,35.30,35.49,34.94,35.28,19591900.00,0.00
0206,2005-10-25T23:59:59.999989,35.19,35.38,34.89,35.12,14441100.00,0.00
0207,2005-10-26T23:59:59.999989,35.06,35.75,34.97,35.46,17125600.00,0.00
0208,2005-10-27T23:59:59.999989,35.34,35.66,35.30,35.45,11605000.00,0.00
0209,2005-10-28T23:59:59.999989,35.62,35.92,35.25,35.58,14123800.00,0.00
0210,2005-10-31T23:59:59.999989,35.60,37.27,35.60,36.97,24867100.00,0.00
0211,2005-11-01T23:59:59.999989,36.62,38.71,36.59,37.72,41932100.00,0.00
0212,2005-11-02T23:59:59.999989,37.49,38.04,37.43,37.99,17886200.00,0.00
0213,2005-11-03T23:59:59.999989,38.26,38.28,37.33,37.45,16880800.00,0.00
0214,2005-11-04T23:59:59.999989,37.59,37.99,37.37,37.87,11656100.00,0.00
0215,2005-11-07T23:59:59.999989,37.69,38.18,37.41,37.90,11652700.00,0.00
0216,2005-11-08T23:59:59.999989,37.75,38.50,37.60,37.97,14434400.00,0.00
0217,2005-11-09T23:59:59.999989,37.76,38.04,37.43,37.75,12217600.00,0.00
0218,2005-11-10T23:59:59.999989,37.52,38.75,37.52,38.69,13722400.00,0.00
0219,2005-11-11T23:59:59.999989,38.69,39.05,38.34,38.49,12234400.00,0.00
0220,2005-11-14T23:59:59.999989,38.43,38.72,37.96,38.45,10112500.00,0.00
0221,2005-11-15T23:59:59.999989,38.26,38.61,37.54,37.65,11981600.00,0.00
0222,2005-11-16T23:59:59.999989,37.90,40.07,37.86,40.04,39464600.00,0.00
0223,2005-11-17T23:59:59.999989,40.32,42.50,40.03,42.23,44796000.00,0.00
0224,2005-11-18T23:59:59.999989,42.04,42.41,41.29,41.54,30747600.00,0.00
0225,2005-11-21T23:59:59.999989,41.26,42.98,41.21,42.27,27915500.00,0.00
0226,2005-11-22T23:59:59.999989,41.73,42.65,41.65,42.36,26389500.00,0.00
0227,2005-11-23T23:59:59.999989,42.21,43.45,42.17,42.50,21471000.00,0.00
0228,2005-11-25T23:59:59.999989,42.71,42.84,41.94,42.13,8253000.00,0.00
0229,2005-11-28T23:59:59.999989,41.63,41.77,40.66,41.11,23190900.00,0.00
0230,2005-11-29T23:59:59.999989,41.01,41.59,39.82,40.19,28698200.00,0.00
0231,2005-11-30T23:59:59.999989,39.38,40.84,39.09,40.23,31608700.00,0.00
0232,2005-12-01T23:59:59.999989,40.74,41.25,40.54,41.07,20069600.00,0.00
0233,2005-12-02T23:59:59.999989,41.22,41.85,40.89,41.21,14411400.00,0.00
0234,2005-12-05T23:59:59.999989,40.88,41.03,40.37,40.47,15389400.00,0.00
0235,2005-12-06T23:59:59.999989,40.78,41.18,40.12,40.19,16356800.00,0.00
0236,2005-12-07T23:59:59.999989,40.31,40.63,39.57,40.11,15644900.00,0.00
0237,2005-12-08T23:59:59.999989,40.25,40.54,39.95,40.35,12851600.00,0.00
0238,2005-12-09T23:59:59.999989,40.50,40.87,40.20,40.31,11116900.00,0.00
0239,2005-12-12T23:59:59.999989,40.41,40.54,39.81,40.08,9776300.00,0.00
0240,2005-12-13T23:59:59.999989,40.01,41.40,40.00,41.20,17264700.00,0.00
0241,2005-12-14T23:59:59.999989,41.12,41.68,40.84,41.30,23034200.00,0.00
0242,2005-12-15T23:59:59.999989,41.23,41.84,41.14,41.75,20900800.00,0.00
0243,2005-12-16T23:59:59.999989,41.86,42.67,41.75,42.32,21805000.00,0.00
0244,2005-12-19T23:59:59.999989,42.16,42.89,40.88,41.05,18563700.00,0.00
0245,2005-12-20T23:59:59.999989,41.26,41.36,40.48,40.68,15269500.00,0.00
0246,2005-12-21T23:59:59.999989,40.52,41.05,40.35,40.47,11626900.00,0.00
CLOSE 1000 @%40.47
0247,2005-12-22T23:59:59.999989,40.69,41.68,40.55,40.83,9548300.00,0.00
BUY   1000 @%40.83
0248,2005-12-23T23:59:59.999989,41.09,41.10,40.45,40.63,5070200.00,0.00
CLOSE 1000 @%40.63
0249,2005-12-27T23:59:59.999989,40.65,40.94,39.85,39.94,11672900.00,0.00
0250,2005-12-28T23:59:59.999989,40.10,40.48,39.77,40.25,11567900.00,0.00
0251,2005-12-29T23:59:59.999989,40.25,40.35,39.41,39.56,10116600.00,0.00
0252,2005-12-30T23:59:59.999989,39.40,39.56,39.05,39.18,12233000.00,0.00
0253,2006-01-03T23:59:59.999989,39.69,41.22,38.79,40.91,24227700.00,0.00
BUY   1000 @%40.91
0254,2006-01-04T23:59:59.999989,41.22,41.90,40.77,40.97,20549000.00,0.00
0255,2006-01-05T23:59:59.999989,40.93,41.73,40.85,41.53,12829100.00,0.00
0256,2006-01-06T23:59:59.999989,42.88,43.57,42.80,43.21,29418400.00,0.00
0257,2006-01-09T23:59:59.999989,43.10,43.66,42.82,43.42,16266900.00,0.00
0258,2006-01-10T23:59:59.999989,42.96,43.34,42.34,42.98,16287200.00,0.00
0259,2006-01-11T23:59:59.999989,42.19,42.31,41.72,41.87,26191400.00,0.00
0260,2006-01-12T23:59:59.999989,41.92,41.99,40.76,40.89,18921700.00,0.00
CLOSE 1000 @%40.89
0261,2006-01-13T23:59:59.999989,41.00,41.08,39.62,39.90,30960800.00,0.00
0262,2006-01-17T23:59:59.999989,39.09,40.39,38.96,40.11,41797000.00,0.00
0263,2006-01-18T23:59:59.999989,35.01,36.16,34.74,35.18,118556100.00,0.00
0264,2006-01-19T23:59:59.999989,35.82,35.84,34.24,34.33,60913000.00,0.00
0265,2006-01-20T23:59:59.999989,34.44,34.66,33.21,33.74,57644600.00,0.00
0266,2006-01-23T23:59:59.999989,34.22,34.40,33.98,34.17,30887600.00,0.00
0267,2006-01-24T23:59:59.999989,34.55,35.20,34.51,34.87,31667800.00,0.00
0268,2006-01-25T23:59:59.999989,35.43,35.48,34.38,34.49,23779200.00,0.00
0269,2006-01-26T23:59:59.999989,34.94,35.25,34.49,35.17,28471400.00,0.00
0270,2006-01-27T23:59:59.999989,35.26,35.27,34.66,35.09,24317400.00,0.00
0271,2006-01-30T23:59:59.999989,35.09,35.23,34.88,35.05,29030600.00,0.00
0272,2006-01-31T23:59:59.999989,35.20,35.20,34.31,34.38,36538000.00,0.00
0273,2006-02-01T23:59:59.999989,34.45,35.00,34.35,35.00,43600400.00,0.00
0274,2006-02-02T23:59:59.999989,35.01,35.10,34.10,34.25,18323500.00,0.00
0275,2006-02-03T23:59:59.999989,34.00,34.05,33.26,33.54,32639600.00,0.00
0276,2006-02-06T23:59:59.999989,33.90,33.95,32.78,32.92,23523100.00,0.00
0277,2006-02-07T23:59:59.999989,33.01,33.10,32.32,33.02,37236800.00,0.00
0278,2006-02-08T23:59:59.999989,33.24,33.40,32.51,33.00,28112900.00,0.00
0279,2006-02-09T23:59:59.999989,33.01,33.36,32.40,32.50,25335200.00,0.00
0280,2006-02-10T23:59:59.999989,32.58,32.60,32.10,32.51,19628600.00,0.00
0281,2006-02-13T23:59:59.999989,32.21,32.44,31.70,32.04,26139300.00,0.00
0282,2006-02-14T23:59:59.999989,32.14,32.83,32.05,32.72,26198600.00,0.00
0283,2006-02-15T23:59:59.999989,32.62,33.33,32.55,33.02,19542100.00,0.00
0284,2006-02-16T23:59:59.999989,33.30,33.40,32.60,32.75,19500100.00,0.00
0285,2006-02-17T23:59:59.999989,32.88,33.14,32.71,32.76,12620200.00,0.00
0286,2006-02-21T23:59:59.999989,32.90,33.07,32.38,32.39,14328100.00,0.00
0287,2006-02-22T23:59:59.999989,32.49,33.34,32.40,33.16,18433500.00,0.00
0288,2006-02-23T23:59:59.999989,33.01,33.66,32.88,33.15,14947600.00,0.00
0289,2006-02-24T23:59:59.999989,33.20,33.34,32.92,33.01,10136400.00,0.00
0290,2006-02-27T23:59:59.999989,33.11,33.21,32.57,32.74,11821900.00,0.00
0291,2006-02-28T23:59:59.999989,32.63,32.98,31.34,32.06,39926200.00,0.00
0292,2006-03-01T23:59:59.999989,32.21,32.42,31.72,32.18,18466100.00,0.00
0293,2006-03-02T23:59:59.999989,32.01,32.11,31.58,31.70,23487300.00,0.00
0294,2006-03-03T23:59:59.999989,31.70,32.07,31.38,31.45,23196000.00,0.00
0295,2006-03-06T23:59:59.999989,31.53,31.94,31.45,31.57,17211200.00,0.00
0296,2006-03-07T23:59:59.999989,31.42,32.20,31.31,31.43,23365100.00,0.00
0297,2006-03-08T23:59:59.999989,31.31,31.55,30.82,30.99,20910200.00,0.00
0298,2006-03-09T23:59:59.999989,31.05,31.32,30.25,30.28,18277000.00,0.00
0299,2006-03-10T23:59:59.999989,30.40,31.10,29.75,30.58,28991400.00,0.00
0300,2006-03-13T23:59:59.999989,30.72,30.97,30.12,30.15,18437700.00,0.00
0301,2006-03-14T23:59:59.999989,30.10,31.00,30.10,30.99,19294700.00,0.00
0302,2006-03-15T23:59:59.999989,31.25,31.28,30.47,30.53,20758000.00,0.00
0303,2006-03-16T23:59:59.999989,30.77,30.88,30.10,30.13,17108000.00,0.00
0304,2006-03-17T23:59:59.999989,30.35,30.36,29.83,30.07,23629700.00,0.00
0305,2006-03-20T23:59:59.999989,30.38,30.93,30.20,30.44,21455200.00,0.00
0306,2006-03-21T23:59:59.999989,30.11,30.78,30.02,30.11,18876400.00,0.00
0307,2006-03-22T23:59:59.999989,30.33,30.91,30.31,30.75,23147400.00,0.00
0308,2006-03-23T23:59:59.999989,31.52,31.95,31.48,31.83,33834000.00,0.00
BUY   1000 @%31.83
0309,2006-03-24T23:59:59.999989,32.28,32.31,31.53,31.77,17816500.00,0.00
0310,2006-03-27T23:59:59.999989,31.84,32.08,31.30,31.45,14858500.00,0.00
CLOSE 1000 @%31.45
0311,2006-03-28T23:59:59.999989,31.45,32.50,31.41,32.39,25981500.00,0.00
BUY   1000 @%32.39
0312,2006-03-29T23:59:59.999989,32.44,32.91,32.14,32.56,25508200.00,0.00
0313,2006-03-30T23:59:59.999989,32.75,32.83,32.09,32.42,14314000.00,0.00
0314,2006-03-31T23:59:59.999989,32.45,32.63,32.01,32.26,12677300.00,0.00
0315,2006-04-03T23:59:59.999989,32.41,32.53,31.79,31.89,14887900.00,0.00
0316,2006-04-04T23:59:59.999989,31.69,32.25,31.66,32.10,16232700.00,0.00
0317,2006-04-05T23:59:59.999989,32.30,32.50,31.96,32.11,11982500.00,0.00
0318,2006-04-06T23:59:59.999989,32.12,33.14,32.11,32.79,21572600.00,0.00
0319,2006-04-07T23:59:59.999989,32.85,32.97,32.21,32.27,12980200.00,0.00
0320,2006-04-10T23:59:59.999989,32.28,32.63,32.12,32.55,9618000.00,0.00
0321,2006-04-11T23:59:59.999989,32.45,32.60,31.15,31.39,22105600.00,0.00
CLOSE 1000 @%31.39
0322,2006-04-12T23:59:59.999989,31.44,31.50,30.89,31.10,14926900.00,0.00
0323,2006-04-13T23:59:59.999989,31.14,31.40,30.85,31.13,15609800.00,0.00
0324,2006-04-17T23:59:59.999989,31.16,31.79,30.66,30.97,18239900.00,0.00
0325,2006-04-18T23:59:59.999989,31.17,31.38,30.53,31.30,38604500.00,0.00
0326,2006-04-19T23:59:59.999989,33.47,33.98,32.76,33.54,77253600.00,0.00
BUY   1000 @%33.54
0327,2006-04-20T23:59:59.999989,33.48,33.70,32.93,33.37,23403900.00,0.00
0328,2006-04-21T23:59:59.999989,33.36,34.09,32.70,32.89,25215000.00,0.00
0329,2006-04-24T23:59:59.999989,33.01,33.45,32.90,33.01,15441600.00,0.00
0330,2006-04-25T23:59:59.999989,32.99,33.06,31.88,31.99,22363200.00,0.00
0331,2006-04-26T23:59:59.999989,32.30,33.09,32.10,33.00,24426400.00,0.00
0332,2006-04-27T23:59:59.999989,32.79,33.50,32.40,33.20,19635700.00,0.00
0333,2006-04-28T23:59:59.999989,32.88,33.45,32.78,32.78,13283500.00,0.00
0334,2006-05-01T23:59:59.999989,32.99,33.10,31.86,32.08,19752200.00,0.00
0335,2006-05-02T23:59:59.999989,32.20,32.91,31.72,31.85,16276000.00,0.00
CLOSE 1000 @%31.85
0336,2006-05-03T23:59:59.999989,32.40,33.00,31.75,32.17,23292600.00,0.00
BUY   1000 @%32.17
0337,2006-05-04T23:59:59.999989,32.40,32.56,32.08,32.19,10402300.00,0.00
CLOSE 1000 @%32.19
0338,2006-05-05T23:59:59.999989,32.63,32.75,32.22,32.66,14689200.00,0.00
BUY   1000 @%32.66
0339,2006-05-08T23:59:59.999989,33.09,33.43,32.63,32.87,18188200.00,0.00
0340,2006-05-09T23:59:59.999989,32.68,34.00,32.35,32.49,13396400.00,0.00
0341,2006-05-10T23:59:59.999989,32.48,32.56,32.00,32.09,13797500.00,0.00
CLOSE 1000 @%32.09
0342,2006-05-11T23:59:59.999989,31.96,32.17,30.87,30.99,24277000.00,0.00
0343,2006-05-12T23:59:59.999989,30.71,31.18,30.38,30.81,16745600.00,0.00
0344,2006-05-15T23:59:59.999989,30.85,31.25,30.60,31.03,13350700.00,0.00
0345,2006-05-16T23:59:59.999989,31.10,31.22,30.63,30.97,15333700.00,0.00
0346,2006-05-17T23:59:59.999989,30.61,31.26,30.04,30.11,39847500.00,0.00
0347,2006-05-18T23:59:59.999989,30.10,30.36,28.93,29.00,38254000.00,0.00
0348,2006-05-19T23:59:59.999989,29.05,29.75,28.60,29.53,33121900.00,0.00
0349,2006-05-22T23:59:59.999989,30.42,30.98,29.89,30.46,35089300.00,0.00
0350,2006-05-23T23:59:59.999989,31.04,31.63,30.76,30.76,28583400.00,0.00
0351,2006-05-24T23:59:59.999989,30.95,32.02,30.71,31.79,27286300.00,0.00
BUY   1000 @%31.79
0352,2006-05-25T23:59:59.999989,32.94,33.50,32.50,32.92,34732700.00,0.00
0353,2006-05-26T23:59:59.999989,32.86,33.02,32.35,33.02,13842600.00,0.00
0354,2006-05-30T23:59:59.999989,32.73,32.89,31.79,32.00,16247600.00,0.00
0355,2006-05-31T23:59:59.999989,32.19,32.32,31.11,31.59,21306700.00,0.00
CLOSE 1000 @%31.59
0356,2006-06-01T23:59:59.999989,31.83,32.00,31.49,31.99,16652400.00,0.00
BUY   1000 @%31.99
0357,2006-06-02T23:59:59.999989,32.11,32.19,31.30,31.52,16470900.00,0.00
CLOSE 1000 @%31.52
0358,2006-06-05T23:59:59.999989,31.19,31.43,30.79,30.82,17188500.00,0.00
0359,2006-06-06T23:59:59.999989,30.83,30.97,30.35,30.70,15615600.00,0.00
0360,2006-06-07T23:59:59.999989,30.80,31.25,30.36,30.54,17470100.00,0.00
0361,2006-06-08T23:59:59.999989,30.43,30.99,29.83,30.45,20538600.00,0.00
0362,2006-06-09T23:59:59.999989,30.70,30.80,30.23,30.37,10044700.00,0.00
0363,2006-06-12T23:59:59.999989,30.37,30.65,29.66,29.78,14344600.00,0.00
0364,2006-06-13T23:59:59.999989,29.77,30.20,29.51,29.65,16435700.00,0.00
0365,2006-06-14T23:59:59.999989,29.81,30.00,29.25,29.62,19257500.00,0.00
0366,2006-06-15T23:59:59.999989,29.98,30.96,29.72,30.79,22375000.00,0.00
0367,2006-06-16T23:59:59.999989,30.70,30.86,30.15,30.36,12951700.00,0.00
0368,2006-06-19T23:59:59.999989,30.51,30.75,30.06,30.35,12236700.00,0.00
0369,2006-06-20T23:59:59.999989,30.42,30.65,30.10,30.60,12613200.00,0.00
0370,2006-06-21T23:59:59.999989,30.77,31.54,30.65,31.06,18252900.00,0.00
BUY   1000 @%31.06
0371,2006-06-22T23:59:59.999989,30.85,31.16,30.44,30.68,11500300.00,0.00
CLOSE 1000 @%30.68
0372,2006-06-23T23:59:59.999989,31.08,31.76,30.82,31.37,17378500.00,0.00
BUY   1000 @%31.37
0373,2006-06-26T23:59:59.999989,31.45,31.70,31.16,31.55,11457000.00,0.00
0374,2006-06-27T23:59:59.999989,31.85,32.22,31.32,31.51,16589400.00,0.00
0375,2006-06-28T23:59:59.999989,31.75,32.17,31.70,31.92,14032800.00,0.00
0376,2006-06-29T23:59:59.999989,32.26,33.00,32.20,32.97,15745900.00,0.00
0377,2006-06-30T23:59:59.999989,33.01,33.12,32.54,33.00,22566600.00,0.00
0378,2006-07-03T23:59:59.999989,32.90,33.44,32.90,33.30,8067100.00,0.00
0379,2006-07-05T23:59:59.999989,32.85,32.99,32.33,32.47,13453900.00,0.00
0380,2006-07-06T23:59:59.999989,32.77,33.22,32.70,33.11,13801500.00,0.00
0381,2006-07-07T23:59:59.999989,32.94,33.05,32.37,32.50,12372500.00,0.00
0382,2006-07-10T23:59:59.999989,32.91,33.14,32.73,32.85,15317600.00,0.00
0383,2006-07-11T23:59:59.999989,32.79,33.35,32.32,33.17,11285900.00,0.00
0384,2006-07-12T23:59:59.999989,33.03,33.74,32.99,33.38,18708400.00,0.00
0385,2006-07-13T23:59:59.999989,32.85,33.16,32.07,32.23,19463500.00,0.00
0386,2006-07-14T23:59:59.999989,32.34,32.48,31.85,32.08,12484700.00,0.00
0387,2006-07-17T23:59:59.999989,31.98,32.40,31.69,31.84,16369600.00,0.00
0388,2006-07-18T23:59:59.999989,32.08,32.26,31.25,32.24,39767700.00,0.00
0389,2006-07-19T23:59:59.999989,26.41,26.70,25.04,25.20,204339000.00,0.00
CLOSE 1000 @%25.2
0390,2006-07-20T23:59:59.999989,25.55,26.21,24.91,25.27,54659700.00,0.00
0391,2006-07-21T23:59:59.999989,24.99,26.06,24.91,25.89,36187100.00,0.00
0392,2006-07-24T23:59:59.999989,26.24,27.23,25.89,26.94,42631300.00,0.00
0393,2006-07-25T23:59:59.999989,26.75,27.19,26.57,26.95,21388800.00,0.00
0394,2006-07-26T23:59:59.999989,26.78,27.51,26.57,27.08,20073800.00,0.00
0395,2006-07-27T23:59:59.999989,27.35,27.50,26.64,26.70,25153000.00,0.00
0396,2006-07-28T23:59:59.999989,26.90,27.50,26.33,27.47,21584800.00,0.00
0397,2006-07-31T23:59:59.999989,27.46,27.55,26.99,27.14,16492600.00,0.00
0398,2006-08-01T23:59:59.999989,27.06,27.12,26.74,26.94,18613100.00,0.00
0399,2006-08-02T23:59:59.999989,27.01,27.10,26.45,26.63,18116200.00,0.00
0400,2006-08-03T23:59:59.999989,26.50,27.05,26.40,26.90,15468500.00,0.00
0401,2006-08-04T23:59:59.999989,27.20,27.58,26.83,26.99,11607900.00,0.00
0402,2006-08-07T23:59:59.999989,26.92,27.11,26.58,27.08,12847200.00,0.00
0403,2006-08-08T23:59:59.999989,26.95,27.70,26.63,27.44,19332800.00,0.00
0404,2006-08-09T23:59:59.999989,27.75,27.85,27.00,27.22,14736100.00,0.00
0405,2006-08-10T23:59:59.999989,26.95,27.80,26.85,27.49,12597900.00,0.00
0406,2006-08-11T23:59:59.999989,27.52,27.72,27.40,27.50,9252200.00,0.00
0407,2006-08-14T23:59:59.999989,27.71,27.80,27.00,27.26,10640100.00,0.00
0408,2006-08-15T23:59:59.999989,27.58,28.20,27.48,28.17,15298500.00,0.00
0409,2006-08-16T23:59:59.999989,28.35,28.46,27.97,28.39,12589400.00,0.00
0410,2006-08-17T23:59:59.999989,28.38,29.32,28.34,28.91,17251600.00,0.00
BUY   1000 @%28.91
0411,2006-08-18T23:59:59.999989,28.90,29.97,28.77,29.78,19611300.00,0.00
0412,2006-08-21T23:59:59.999989,29.22,29.52,28.83,28.90,11575200.00,0.00
0413,2006-08-22T23:59:59.999989,28.84,29.65,28.80,29.26,10891800.00,0.00
0414,2006-08-23T23:59:59.999989,29.34,29.47,28.68,28.70,8837400.00,0.00
0415,2006-08-24T23:59:59.999989,28.75,29.13,28.70,28.99,8983600.00,0.00
0416,2006-08-25T23:59:59.999989,28.95,29.28,28.74,28.77,6203800.00,0.00
0417,2006-08-28T23:59:59.999989,28.75,29.25,28.70,28.91,10404700.00,0.00
0418,2006-08-29T23:59:59.999989,28.86,29.01,28.51,28.96,9888800.00,0.00
0419,2006-08-30T23:59:59.999989,29.00,29.14,28.71,29.02,13119300.00,0.00
0420,2006-08-31T23:59:59.999989,28.99,29.02,28.59,28.83,8879300.00,0.00
0421,2006-09-01T23:59:59.999989,28.91,29.53,28.91,29.49,11573600.00,0.00
0422,2006-09-05T23:59:59.999989,29.45,29.48,28.95,29.07,11425600.00,0.00
0423,2006-09-06T23:59:59.999989,28.94,29.01,28.49,28.50,12800600.00,0.00
0424,2006-09-07T23:59:59.999989,28.40,28.51,27.82,27.86,18434400.00,0.00
CLOSE 1000 @%27.86
0425,2006-09-08T23:59:59.999989,28.04,28.32,27.97,28.14,9781800.00,0.00
0426,2006-09-11T23:59:59.999989,28.05,28.73,27.67,28.61,12936000.00,0.00
BUY   1000 @%28.61
0427,2006-09-12T23:59:59.999989,28.55,29.22,28.46,29.09,10005000.00,0.00
0428,2006-09-13T23:59:59.999989,29.06,29.37,28.80,29.17,15248400.00,0.00
0429,2006-09-14T23:59:59.999989,29.10,29.24,28.89,29.03,9565500.00,0.00
0430,2006-09-15T23:59:59.999989,29.30,29.57,29.22,29.32,19550300.00,0.00
0431,2006-09-18T23:59:59.999989,29.37,29.39,28.58,29.00,15685000.00,0.00
0432,2006-09-19T23:59:59.999989,29.09,29.13,25.10,25.75,127718600.00,0.00
CLOSE 1000 @%25.75
0433,2006-09-20T23:59:59.999989,26.04,26.09,25.38,25.64,55636600.00,0.00
0434,2006-09-21T23:59:59.999989,25.53,25.95,25.21,25.34,28584500.00,0.00
0435,2006-09-22T23:59:59.999989,25.34,25.69,25.18,25.52,20667400.00,0.00
0436,2006-09-25T23:59:59.999989,25.64,25.87,25.20,25.29,19992400.00,0.00
0437,2006-09-26T23:59:59.999989,25.44,25.48,24.81,25.05,34950100.00,0.00
0438,2006-09-27T23:59:59.999989,25.00,25.01,24.60,24.65,29835900.00,0.00
0439,2006-09-28T23:59:59.999989,24.87,25.50,24.84,25.33,35331200.00,0.00
0440,2006-09-29T23:59:59.999989,25.50,25.59,25.24,25.28,18982600.00,0.00
0441,2006-10-02T23:59:59.999989,25.45,25.46,24.75,24.88,19641300.00,0.00
0442,2006-10-03T23:59:59.999989,24.81,25.00,24.70,24.84,21148300.00,0.00
0443,2006-10-04T23:59:59.999989,24.89,25.26,24.74,25.21,21717900.00,0.00
0444,2006-10-05T23:59:59.999989,25.16,25.25,24.88,25.18,17634000.00,0.00
0445,2006-10-06T23:59:59.999989,25.09,25.50,25.01,25.47,20847000.00,0.00
0446,2006-10-09T23:59:59.999989,25.45,25.72,25.00,25.03,15729500.00,0.00
0447,2006-10-10T23:59:59.999989,24.94,25.03,24.32,24.47,30371900.00,0.00
0448,2006-10-11T23:59:59.999989,24.29,24.64,23.80,24.24,39356300.00,0.00
0449,2006-10-12T23:59:59.999989,24.32,24.38,24.10,24.12,25824500.00,0.00
0450,2006-10-13T23:59:59.999989,23.90,24.50,23.57,24.42,51338900.00,0.00
0451,2006-10-16T23:59:59.999989,24.34,24.52,23.75,24.18,36496400.00,0.00
0452,2006-10-17T23:59:59.999989,23.74,24.35,23.68,24.15,67417200.00,0.00
0453,2006-10-18T23:59:59.999989,24.57,24.75,22.88,22.99,111660900.00,0.00
0454,2006-10-19T23:59:59.999989,23.02,23.59,23.00,23.14,42280400.00,0.00
0455,2006-10-20T23:59:59.999989,23.22,23.27,22.65,23.21,49795600.00,0.00
0456,2006-10-23T23:59:59.999989,23.14,23.50,23.10,23.37,26301200.00,0.00
0457,2006-10-24T23:59:59.999989,23.35,23.64,23.15,23.53,31704000.00,0.00
0458,2006-10-25T23:59:59.999989,23.73,24.64,23.69,24.49,40110600.00,0.00
0459,2006-10-26T23:59:59.999989,24.70,25.33,24.36,25.28,38435800.00,0.00
BUY   1000 @%25.28
0460,2006-10-27T23:59:59.999989,25.23,25.60,24.90,25.34,29647200.00,0.00
0461,2006-10-30T23:59:59.999989,25.87,26.40,25.66,25.95,35295800.00,0.00
0462,2006-10-31T23:59:59.999989,26.44,26.70,26.10,26.34,33492800.00,0.00
0463,2006-11-01T23:59:59.999989,26.50,26.62,25.82,25.99,26300200.00,0.00
0464,2006-11-02T23:59:59.999989,25.94,26.60,25.77,26.53,34824500.00,0.00
0465,2006-11-03T23:59:59.999989,26.63,26.70,26.04,26.18,15313800.00,0.00
0466,2006-11-06T23:59:59.999989,26.34,26.70,26.10,26.59,22563600.00,0.00
0467,2006-11-07T23:59:59.999989,26.69,27.15,26.58,26.61,28442700.00,0.00
0468,2006-11-08T23:59:59.999989,26.36,27.25,26.31,26.90,23384800.00,0.00
0469,2006-11-09T23:59:59.999989,27.18,27.65,26.96,27.45,27428600.00,0.00
0470,2006-11-10T23:59:59.999989,27.40,27.50,27.03,27.39,21366600.00,0.00
0471,2006-11-13T23:59:59.999989,27.17,27.62,27.15,27.40,16876500.00,0.00
0472,2006-11-14T23:59:59.999989,27.40,27.50,27.11,27.24,20145700.00,0.00
0473,2006-11-15T23:59:59.999989,27.18,27.50,27.03,27.15,22112700.00,0.00
0474,2006-11-16T23:59:59.999989,27.31,27.33,26.20,26.64,38508500.00,0.00
0475,2006-11-17T23:59:59.999989,26.68,27.05,26.63,26.91,17955200.00,0.00
0476,2006-11-20T23:59:59.999989,26.96,27.04,26.63,26.72,20272000.00,0.00
0477,2006-11-21T23:59:59.999989,26.50,27.34,26.50,27.14,21138300.00,0.00
0478,2006-11-22T23:59:59.999989,27.51,28.56,27.29,28.49,32055800.00,0.00
0479,2006-11-24T23:59:59.999989,28.22,28.49,27.70,28.03,9384400.00,0.00
0480,2006-11-27T23:59:59.999989,27.50,28.50,27.17,27.27,19922300.00,0.00
0481,2006-11-28T23:59:59.999989,27.03,27.24,26.85,27.00,14940800.00,0.00
0482,2006-11-29T23:59:59.999989,27.40,27.40,26.71,27.04,19375100.00,0.00
0483,2006-11-30T23:59:59.999989,27.00,27.15,26.73,27.01,14916300.00,0.00
0484,2006-12-01T23:59:59.999989,27.00,27.25,26.00,26.49,20055800.00,0.00
0485,2006-12-04T23:59:59.999989,26.49,27.30,26.49,26.89,28012700.00,0.00
0486,2006-12-05T23:59:59.999989,26.87,27.61,26.86,27.43,27118200.00,0.00
0487,2006-12-06T23:59:59.999989,27.25,27.45,26.60,26.86,35202800.00,0.00
0488,2006-12-07T23:59:59.999989,26.95,27.16,26.60,26.63,22407000.00,0.00
CLOSE 1000 @%26.63
0489,2006-12-08T23:59:59.999989,26.65,26.78,26.27,26.34,19262200.00,0.00
0490,2006-12-11T23:59:59.999989,26.37,26.70,26.12,26.49,12916900.00,0.00
0491,2006-12-12T23:59:59.999989,26.63,27.38,26.60,26.75,31971600.00,0.00
0492,2006-12-13T23:59:59.999989,27.05,27.23,26.51,26.60,20428600.00,0.00
0493,2006-12-14T23:59:59.999989,26.63,26.97,26.50,26.87,14400300.00,0.00
0494,2006-12-15T23:59:59.999989,27.00,27.22,26.76,26.90,27227300.00,0.00
0495,2006-12-18T23:59:59.999989,26.89,26.97,26.07,26.30,19431200.00,0.00
0496,2006-12-19T23:59:59.999989,26.05,26.50,25.91,26.41,18973800.00,0.00
0497,2006-12-20T23:59:59.999989,26.24,26.31,25.54,25.59,24905600.00,0.00
0498,2006-12-21T23:59:59.999989,25.71,25.75,25.13,25.48,27050600.00,0.00
0499,2006-12-22T23:59:59.999989,25.67,25.88,25.45,25.55,14666100.00,0.00
0500,2006-12-26T23:59:59.999989,25.49,25.61,25.34,25.45,8400500.00,0.00
0501,2006-12-27T23:59:59.999989,25.47,25.88,25.45,25.75,12421800.00,0.00
0502,2006-12-28T23:59:59.999989,25.62,25.72,25.30,25.36,11908400.00,0.00
0503,2006-12-29T23:59:59.999989,25.42,25.82,25.33,25.54,16297800.00,0.00
