<TICKER>,<PER>,<DTYYYYMMDD>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
SONAECOM,D,20000602,000000,11.0000,11.5000,10.5100,11.0800,9957640,0
SONAECOM,D,20000605,000000,11.5000,11.8300,11.2500,11.4500,4123305,0
SONAECOM,D,20000606,000000,11.6000,11.7300,11.0700,11.1200,1842866,0
SONAECOM,D,20000607,000000,11.3500,11.4500,11.2600,11.3200,1947696,0
SONAECOM,D,20000608,000000,11.5500,11.5800,11.2300,11.2300,1165252,0
SONAECOM,D,20000609,000000,11.2900,11.4800,11.2900,11.4800,544623,0
SONAECOM,D,20000612,000000,11.5500,11.7400,11.3000,11.3100,808025,0
SONAECOM,D,20000613,000000,11.3900,11.4800,11.3100,11.4500,242050,0
SONAECOM,D,20000614,000000,11.4800,11.5100,11.3500,11.3500,440637,0
SONAECOM,D,20000615,000000,11.4400,11.4400,11.3100,11.3100,392081,0
SONAECOM,D,20000616,000000,11.3200,11.3900,11.3000,11.3000,321499,0
SONAECOM,D,20000619,000000,11.3300,11.3300,11.0800,11.0800,292314,0
SONAECOM,D,20000620,000000,11.2000,11.2000,10.8500,10.9200,350673,0
SONAECOM,D,20000621,000000,10.9000,10.9100,10.8200,10.8600,228958,0
SONAECOM,D,20000623,000000,10.8800,10.8800,10.5500,10.6000,235696,0
SONAECOM,D,20000626,000000,10.6500,10.6500,10.2600,10.2600,312794,0
SONAECOM,D,20000627,000000,10.2500,10.3600,10.0100,10.3000,645410,0
SONAECOM,D,20000628,000000,10.3000,10.5700,10.2700,10.4900,651887,0
SONAECOM,D,20000629,000000,10.5000,10.5300,10.0500,10.0500,424874,0
SONAECOM,D,20000630,000000,10.4000,10.4000,10.1600,10.2300,362064,0
SONAECOM,D,20000703,000000,10.3000,10.3000,10.1500,10.2500,172679,0
SONAECOM,D,20000704,000000,10.2900,10.5700,10.2300,10.5000,252843,0
SONAECOM,D,20000705,000000,10.5100,10.7800,10.4400,10.6100,313167,0
SONAECOM,D,20000706,000000,10.5400,10.5500,10.3800,10.4000,38625,0
SONAECOM,D,20000707,000000,10.3700,10.4700,10.3200,10.3600,93759,0
SONAECOM,D,20000710,000000,10.4000,10.4000,10.1200,10.2300,81954,0
SONAECOM,D,20000711,000000,10.2000,10.2000,9.9000,10.0000,507490,0
SONAECOM,D,20000712,000000,10.1000,10.1800,10.0200,10.1100,513613,0
SONAECOM,D,20000713,000000,10.2300,10.2800,10.1000,10.1600,298540,0
SONAECOM,D,20000714,000000,10.2400,10.3300,10.2000,10.2800,207124,0
SONAECOM,D,20000717,000000,10.3500,10.4400,10.2000,10.2900,239975,0
SONAECOM,D,20000718,000000,10.3000,10.6500,10.3000,10.4900,441633,0
SONAECOM,D,20000719,000000,10.5500,10.7500,10.5000,10.7000,253854,0
SONAECOM,D,20000720,000000,11.0600,11.1900,10.9000,11.0300,467567,0
SONAECOM,D,20000721,000000,11.1300,11.3500,11.1000,11.2000,628197,0
SONAECOM,D,20000724,000000,11.2900,11.3500,10.9600,10.9600,381041,0
SONAECOM,D,20000725,000000,10.9500,11.0300,10.7500,10.8500,283879,0
SONAECOM,D,20000726,000000,10.9000,10.9000,10.6000,10.6200,87901,0
SONAECOM,D,20000727,000000,10.7000,10.8300,10.6100,10.6500,147051,0
SONAECOM,D,20000728,000000,10.7400,10.8500,10.4900,10.4900,198922,0
SONAECOM,D,20000731,000000,10.5100,10.5100,10.3400,10.5000,109763,0
SONAECOM,D,20000801,000000,10.5500,10.8000,10.4100,10.4600,212743,0
SONAECOM,D,20000802,000000,10.5000,10.6000,10.4600,10.5000,92716,0
SONAECOM,D,20000803,000000,10.4800,10.5000,10.2900,10.3300,159282,0
SONAECOM,D,20000804,000000,10.4200,10.5500,10.4200,10.5000,118677,0
SONAECOM,D,20000807,000000,10.5500,10.5600,10.4800,10.5100,125926,0
SONAECOM,D,20000808,000000,10.5400,10.6000,10.4600,10.5600,142392,0
SONAECOM,D,20000809,000000,10.5500,10.7500,10.5500,10.5600,69090,0
SONAECOM,D,20000810,000000,10.6100,10.6500,10.6000,10.6200,76006,0
SONAECOM,D,20000811,000000,10.6200,10.7000,10.6100,10.6500,89408,0
SONAECOM,D,20000814,000000,10.6600,10.7100,10.6000,10.6600,48540,0
SONAECOM,D,20000816,000000,10.6500,10.7300,10.6500,10.6700,91871,0
SONAECOM,D,20000817,000000,10.7000,10.7200,10.6000,10.6100,373167,0
SONAECOM,D,20000818,000000,10.6200,10.6600,10.6000,10.6400,26090,0
SONAECOM,D,20000821,000000,10.6500,10.7000,10.6000,10.6200,38105,0
SONAECOM,D,20000822,000000,10.6100,10.6600,10.5100,10.5100,125088,0
SONAECOM,D,20000823,000000,10.5000,10.5400,10.2300,10.2800,347262,0
SONAECOM,D,20000824,000000,10.4000,10.4000,10.2400,10.2900,74885,0
SONAECOM,D,20000825,000000,10.3300,10.4000,10.3000,10.3000,513886,0
SONAECOM,D,20000828,000000,10.3100,10.4000,10.2800,10.3500,301508,0
SONAECOM,D,20000829,000000,10.2600,10.5700,10.2600,10.5200,93668,0
SONAECOM,D,20000830,000000,10.5200,10.7500,10.5000,10.5200,132699,0
SONAECOM,D,20000831,000000,10.5300,10.8100,10.5200,10.7500,184286,0
SONAECOM,D,20000901,000000,10.8600,11.2300,10.8500,11.2000,787787,0
SONAECOM,D,20000904,000000,11.2500,11.3500,10.9300,11.0200,277091,0
SONAECOM,D,20000905,000000,10.9000,11.0000,10.8500,10.8600,137756,0
SONAECOM,D,20000906,000000,10.8200,10.8500,10.6500,10.6500,115139,0
SONAECOM,D,20000907,000000,10.6500,10.8000,10.5800,10.7800,31435,0
SONAECOM,D,20000908,000000,10.8200,10.8800,10.6000,10.6500,63896,0
SONAECOM,D,20000911,000000,10.6000,10.9800,10.5800,10.8000,89369,0
SONAECOM,D,20000912,000000,10.8000,10.8500,10.7200,10.7400,118448,0
SONAECOM,D,20000913,000000,10.7400,10.7400,10.5500,10.5800,69497,0
SONAECOM,D,20000914,000000,10.6600,10.7500,10.6400,10.7100,69038,0
SONAECOM,D,20000915,000000,10.6500,10.7800,10.6300,10.6400,75479,0
SONAECOM,D,20000918,000000,10.5500,10.5500,10.4200,10.4200,118219,0
SONAECOM,D,20000919,000000,10.3500,10.4600,10.3500,10.4000,135762,0
SONAECOM,D,20000920,000000,10.4800,10.4800,10.3600,10.3600,64349,0
SONAECOM,D,20000921,000000,10.4000,10.5000,10.2600,10.4800,106380,0
SONAECOM,D,20000922,000000,10.3000,10.5000,10.2800,10.4600,100183,0
SONAECOM,D,20000925,000000,10.5000,10.6400,10.4700,10.5000,219620,0
SONAECOM,D,20000926,000000,10.4100,10.4900,10.3900,10.4000,107594,0
SONAECOM,D,20000927,000000,10.3800,10.5000,10.3800,10.4100,101674,0
SONAECOM,D,20000928,000000,10.4700,10.4800,10.4000,10.4600,28145,0
SONAECOM,D,20000929,000000,10.4500,10.5600,10.4500,10.5500,114114,0
SONAECOM,D,20001002,000000,10.5700,10.5700,10.4600,10.5000,64210,0
SONAECOM,D,20001003,000000,10.5000,10.5900,10.4400,10.5800,82174,0
SONAECOM,D,20001004,000000,10.4800,10.5300,10.4500,10.4500,40411,0
SONAECOM,D,20001006,000000,10.3800,10.4500,10.1900,10.1900,144445,0
SONAECOM,D,20001009,000000,10.1300,10.1500,9.9400,9.9500,205354,0
SONAECOM,D,20001010,000000,10.1500,10.1500,9.9800,10.0200,102528,0
SONAECOM,D,20001011,000000,9.9800,9.9800,9.7900,9.8000,96061,0
SONAECOM,D,20001012,000000,9.9500,10.1100,9.8500,10.0000,350887,0
SONAECOM,D,20001013,000000,9.8100,10.0500,9.7500,10.0000,299220,0
SONAECOM,D,20001016,000000,10.1000,10.1400,9.9100,10.0000,172876,0
SONAECOM,D,20001017,000000,10.0000,10.0000,9.9300,10.0000,52704,0
SONAECOM,D,20001018,000000,9.8800,9.8800,9.2200,9.7200,168790,0
SONAECOM,D,20001019,000000,9.7500,10.0000,9.7500,9.9500,325190,0
SONAECOM,D,20001020,000000,10.0500,10.0500,9.7300,9.9500,170200,0
SONAECOM,D,20001023,000000,9.8100,9.8100,9.4000,9.4000,127329,0
SONAECOM,D,20001024,000000,9.4700,9.7800,9.4000,9.6500,113059,0
SONAECOM,D,20001025,000000,9.5800,9.5800,9.3600,9.3600,64472,0
SONAECOM,D,20001026,000000,9.4500,9.5500,9.3000,9.3200,53618,0
SONAECOM,D,20001027,000000,9.5500,9.5500,9.0000,9.1600,118483,0
SONAECOM,D,20001030,000000,9.2000,9.2000,9.0200,9.1900,46543,0
SONAECOM,D,20001031,000000,9.3400,9.5900,9.2100,9.4800,104009,0
SONAECOM,D,20001102,000000,9.7900,9.9900,9.5500,9.9900,126280,0
SONAECOM,D,20001103,000000,10.2200,10.3100,10.0000,10.0000,202987,0
SONAECOM,D,20001106,000000,10.1000,10.1300,9.8000,9.8900,72128,0
SONAECOM,D,20001107,000000,9.8600,10.0000,9.7100,9.8900,84827,0
SONAECOM,D,20001108,000000,9.9800,9.9800,9.7400,9.7400,63445,0
SONAECOM,D,20001109,000000,9.6400,9.8000,9.6400,9.7400,36079,0
SONAECOM,D,20001110,000000,9.7500,9.8400,9.5500,9.5500,110787,0
SONAECOM,D,20001113,000000,9.5000,9.5000,8.8600,9.2000,178215,0
SONAECOM,D,20001114,000000,9.4900,9.5000,9.1800,9.5000,246100,0
SONAECOM,D,20001115,000000,9.5600,9.9800,9.5100,9.5300,155012,0
SONAECOM,D,20001116,000000,9.4800,9.4800,9.3500,9.3500,64405,0
SONAECOM,D,20001117,000000,9.3800,9.4800,9.3300,9.4100,51106,0
SONAECOM,D,20001120,000000,9.4100,9.4100,9.2000,9.2000,36709,0
SONAECOM,D,20001121,000000,9.2700,9.3700,9.0400,9.0600,51975,0
SONAECOM,D,20001122,000000,9.0000,9.1000,8.9000,8.9200,69871,0
SONAECOM,D,20001123,000000,8.9500,9.0800,8.9500,9.0500,33399,0
SONAECOM,D,20001124,000000,9.0200,9.4500,8.9300,8.9300,92223,0
SONAECOM,D,20001127,000000,9.2900,9.4000,9.1100,9.1500,104513,0
SONAECOM,D,20001128,000000,9.0600,9.1500,9.0600,9.0600,159418,0
SONAECOM,D,20001129,000000,9.0100,9.2200,9.0000,9.2000,69249,0
SONAECOM,D,20001130,000000,9.0500,9.1000,8.9700,8.9700,122668,0
SONAECOM,D,20001204,000000,9.0000,9.0900,8.7700,8.7700,55917,0
SONAECOM,D,20001205,000000,9.0000,9.0600,8.9500,9.0000,98842,0
SONAECOM,D,20001206,000000,9.1500,9.1800,9.0000,9.1100,136829,0
SONAECOM,D,20001207,000000,9.0000,9.0300,8.8400,8.9500,27726,0
SONAECOM,D,20001211,000000,9.0900,9.1500,8.9700,9.0000,76692,0
SONAECOM,D,20001212,000000,9.0000,9.0300,8.9500,8.9900,71011,0
SONAECOM,D,20001213,000000,9.0800,9.0800,8.9900,9.0200,165116,0
SONAECOM,D,20001214,000000,8.9400,8.9400,8.7100,8.7100,137020,0
SONAECOM,D,20001215,000000,8.6900,8.8800,8.6900,8.8000,271379,0
SONAECOM,D,20001218,000000,8.9400,8.9400,8.4100,8.5000,133370,0
SONAECOM,D,20001219,000000,8.5800,8.8600,8.5100,8.8500,170433,0
SONAECOM,D,20001220,000000,8.7500,8.9300,8.5500,8.8900,220123,0
SONAECOM,D,20001221,000000,8.7100,8.8700,8.5300,8.5600,59057,0
SONAECOM,D,20001222,000000,8.7800,8.7900,8.5000,8.5000,49195,0
SONAECOM,D,20001227,000000,8.5300,8.6300,8.1000,8.1500,36200,0
SONAECOM,D,20001228,000000,8.2000,8.2000,7.7800,7.9000,227396,0
SONAECOM,D,20001229,000000,7.9000,7.9700,7.7000,7.7900,188806,0
SONAECOM,D,20010102,000000,7.8000,7.8600,7.2100,7.2600,48299,0
SONAECOM,D,20010103,000000,7.3000,7.3000,6.7200,6.8700,257003,0
SONAECOM,D,20010104,000000,7.8500,7.8500,7.1000,7.1000,270573,0
SONAECOM,D,20010105,000000,7.1800,7.1800,6.7700,6.8200,253101,0
SONAECOM,D,20010108,000000,6.8200,6.8200,6.5400,6.6500,262803,0
SONAECOM,D,20010109,000000,6.6600,7.0200,6.6500,7.0000,239794,0
SONAECOM,D,20010110,000000,7.0200,7.1500,6.8900,7.1300,217151,0
SONAECOM,D,20010111,000000,7.1300,7.7500,7.1300,7.6000,307681,0
SONAECOM,D,20010112,000000,7.8300,8.1800,7.8000,7.9100,378228,0
SONAECOM,D,20010115,000000,7.8600,8.1000,7.5100,7.7900,201854,0
SONAECOM,D,20010116,000000,7.6900,7.6900,7.4000,7.4000,72666,0
SONAECOM,D,20010117,000000,7.8800,7.8800,7.6500,7.7500,100684,0
SONAECOM,D,20010118,000000,7.8000,7.8000,7.5600,7.6500,78912,0
SONAECOM,D,20010119,000000,7.8900,7.8900,7.5600,7.6000,87842,0
SONAECOM,D,20010122,000000,7.6500,7.6500,7.3100,7.4800,53064,0
SONAECOM,D,20010123,000000,7.4400,7.6000,7.2400,7.5100,51277,0
SONAECOM,D,20010124,000000,7.6300,7.7500,7.4900,7.7500,97392,0
SONAECOM,D,20010125,000000,7.6500,7.7300,7.6200,7.7000,45757,0
SONAECOM,D,20010126,000000,7.5500,7.5500,7.4500,7.4600,49674,0
SONAECOM,D,20010129,000000,7.4900,7.5700,7.4600,7.5500,35041,0
SONAECOM,D,20010130,000000,7.6400,7.7500,7.5500,7.5600,62188,0
SONAECOM,D,20010131,000000,7.6400,7.6500,7.4500,7.5400,139947,0
SONAECOM,D,20010201,000000,7.3200,7.5000,7.3200,7.3900,108550,0
SONAECOM,D,20010202,000000,7.4100,7.4900,7.3000,7.3200,52131,0
SONAECOM,D,20010205,000000,7.2600,7.2600,7.1400,7.1600,39915,0
SONAECOM,D,20010206,000000,7.1500,7.2800,7.1300,7.2000,36837,0
SONAECOM,D,20010207,000000,7.1000,7.1100,7.0100,7.0500,61698,0
SONAECOM,D,20010208,000000,7.0800,7.2500,7.0800,7.1300,61338,0
SONAECOM,D,20010209,000000,7.1000,7.1000,6.8600,6.9400,93810,0
SONAECOM,D,20010212,000000,6.8700,7.0000,6.8700,6.9800,59327,0
SONAECOM,D,20010213,000000,7.0000,7.0600,6.9200,6.9500,43000,0
SONAECOM,D,20010214,000000,6.8500,6.8700,6.7700,6.7700,71212,0
SONAECOM,D,20010215,000000,6.9400,6.9400,6.8200,6.8200,40027,0
SONAECOM,D,20010216,000000,6.8100,6.8200,6.4500,6.5700,289452,0
SONAECOM,D,20010219,000000,6.5000,6.5500,6.3500,6.4000,134586,0
SONAECOM,D,20010220,000000,6.4500,6.4900,6.3100,6.3100,99492,0
SONAECOM,D,20010221,000000,6.2900,6.2900,5.9000,6.2000,399555,0
SONAECOM,D,20010222,000000,6.1200,6.2900,6.0000,6.0600,329612,0
SONAECOM,D,20010223,000000,6.0700,6.1200,5.9200,5.9500,171998,0
SONAECOM,D,20010226,000000,6.1200,6.1200,5.9300,5.9300,138561,0
SONAECOM,D,20010228,000000,5.9300,6.0400,5.8800,5.9400,209291,0
SONAECOM,D,20010301,000000,5.8700,5.9000,5.7800,5.8600,122465,0
SONAECOM,D,20010302,000000,5.8800,5.9900,5.8000,5.9900,100797,0
SONAECOM,D,20010305,000000,6.0100,6.0500,5.9300,6.0500,74164,0
SONAECOM,D,20010306,000000,6.1000,6.4000,6.1000,6.4000,246771,0
SONAECOM,D,20010307,000000,6.3900,6.4200,6.2000,6.3400,347086,0
SONAECOM,D,20010308,000000,6.3200,6.4000,6.2500,6.2700,172701,0
SONAECOM,D,20010309,000000,6.1000,6.1700,6.0200,6.0200,142770,0
SONAECOM,D,20010312,000000,5.9300,5.9400,5.8100,5.8100,105354,0
SONAECOM,D,20010313,000000,5.7900,5.9700,5.7800,5.9400,131054,0
SONAECOM,D,20010314,000000,5.9600,5.9600,5.7000,5.8600,146375,0
SONAECOM,D,20010315,000000,5.9000,5.9300,5.8000,5.8100,49792,0
SONAECOM,D,20010316,000000,5.7600,5.7800,5.5500,5.6500,118595,0
SONAECOM,D,20010319,000000,5.7000,5.7400,5.4900,5.5300,178996,0
SONAECOM,D,20010320,000000,5.6100,5.7000,5.5600,5.5600,81966,0
SONAECOM,D,20010321,000000,5.4900,5.4900,5.1800,5.2500,442523,0
SONAECOM,D,20010322,000000,5.0100,5.0400,4.9000,4.9000,390826,0
SONAECOM,D,20010323,000000,5.0800,5.2000,4.9700,5.0000,172766,0
SONAECOM,D,20010326,000000,5.0600,5.1000,5.0000,5.0000,140987,0
SONAECOM,D,20010327,000000,5.0000,5.0000,4.9100,4.9500,79911,0
SONAECOM,D,20010328,000000,4.9500,4.9700,4.8500,4.8700,152480,0
SONAECOM,D,20010329,000000,4.8000,4.9200,4.7000,4.8000,79066,0
SONAECOM,D,20010330,000000,4.9000,4.9500,4.8500,4.9500,78938,0
SONAECOM,D,20010402,000000,4.9500,4.9500,4.8300,4.9100,48797,0
SONAECOM,D,20010403,000000,4.8300,4.8300,4.6000,4.8100,81827,0
SONAECOM,D,20010404,000000,4.6000,4.8000,4.5600,4.8000,84429,0
SONAECOM,D,20010405,000000,4.8100,5.0300,4.8100,4.9900,132054,0
SONAECOM,D,20010406,000000,5.0200,5.0600,4.9100,4.9100,126442,0
SONAECOM,D,20010409,000000,4.9100,4.9700,4.9000,4.9200,42167,0
SONAECOM,D,20010410,000000,4.9500,5.0400,4.9500,4.9700,77576,0
SONAECOM,D,20010411,000000,4.9900,5.0600,4.9700,4.9700,91608,0
SONAECOM,D,20010412,000000,4.9600,4.9900,4.9000,4.9500,19259,0
SONAECOM,D,20010417,000000,4.8100,4.8800,4.7500,4.7500,115145,0
SONAECOM,D,20010418,000000,4.8600,4.9500,4.8200,4.8400,52586,0
SONAECOM,D,20010419,000000,4.9000,4.9600,4.7900,4.8000,150074,0
SONAECOM,D,20010420,000000,4.8000,4.8000,4.7000,4.7000,151762,0
SONAECOM,D,20010423,000000,4.7000,4.7300,4.4100,4.4100,93652,0
SONAECOM,D,20010424,000000,4.4300,4.5400,4.3600,4.4100,52833,0
SONAECOM,D,20010426,000000,4.5100,4.5100,4.3600,4.4100,31554,0
SONAECOM,D,20010427,000000,4.4200,4.4800,4.3500,4.3500,180108,0
SONAECOM,D,20010430,000000,4.4000,4.5500,4.4000,4.4800,108666,0
SONAECOM,D,20010502,000000,4.5400,4.5500,4.4200,4.4400,81165,0
SONAECOM,D,20010503,000000,4.4400,4.4400,4.3000,4.3100,55863,0
SONAECOM,D,20010504,000000,4.3400,4.3800,4.1900,4.2500,62630,0
SONAECOM,D,20010507,000000,4.3300,4.3300,4.1700,4.1700,53880,0
SONAECOM,D,20010508,000000,4.1800,4.2000,4.0400,4.0600,145785,0
SONAECOM,D,20010509,000000,4.0500,4.1500,4.0300,4.1500,84022,0
SONAECOM,D,20010510,000000,4.1500,4.3100,4.1500,4.2200,265683,0
SONAECOM,D,20010511,000000,4.2400,4.2400,4.1100,4.1300,79456,0
SONAECOM,D,20010514,000000,4.1300,4.1300,4.0200,4.0200,330458,0
SONAECOM,D,20010515,000000,4.0600,4.1000,3.9400,4.0000,166721,0
SONAECOM,D,20010516,000000,3.9500,3.9700,3.9000,3.9100,152944,0
SONAECOM,D,20010517,000000,3.9500,3.9800,3.8700,3.9400,149296,0
SONAECOM,D,20010518,000000,3.9000,3.9000,3.7600,3.8000,111460,0
SONAECOM,D,20010521,000000,3.7900,3.8000,3.6600,3.7700,144252,0
SONAECOM,D,20010522,000000,3.7000,3.7500,3.6000,3.6100,146913,0
SONAECOM,D,20010523,000000,3.5900,3.6000,3.4000,3.4100,191770,0
SONAECOM,D,20010524,000000,3.3500,3.3600,3.2500,3.3500,142865,0
SONAECOM,D,20010525,000000,3.3200,3.6900,3.3200,3.6000,444193,0
SONAECOM,D,20010528,000000,3.6100,3.9400,3.6100,3.8500,472735,0
SONAECOM,D,20010529,000000,3.9700,4.0000,3.6500,3.6800,370988,0
SONAECOM,D,20010530,000000,3.5600,3.6500,3.5600,3.6000,182785,0
SONAECOM,D,20010531,000000,3.5800,3.6900,3.5800,3.6000,192641,0
SONAECOM,D,20010601,000000,3.5700,3.6000,3.4600,3.5000,107448,0
SONAECOM,D,20010604,000000,3.5000,3.5900,3.5000,3.5000,58907,0
SONAECOM,D,20010605,000000,3.5300,3.5700,3.4500,3.5600,152519,0
SONAECOM,D,20010606,000000,3.5800,3.6300,3.5500,3.5800,114726,0
SONAECOM,D,20010607,000000,3.5400,3.5600,3.5100,3.5600,89366,0
SONAECOM,D,20010608,000000,3.5300,3.6100,3.4700,3.5100,135815,0
SONAECOM,D,20010611,000000,3.5100,3.5400,3.4200,3.4800,81726,0
SONAECOM,D,20010612,000000,3.4100,3.4800,3.3200,3.4800,164600,0
SONAECOM,D,20010613,000000,3.4800,3.5500,3.4300,3.5000,35024,0
SONAECOM,D,20010615,000000,3.4500,3.5000,3.3600,3.3800,83200,0
SONAECOM,D,20010618,000000,3.4000,3.4400,3.3200,3.3900,121695,0
SONAECOM,D,20010619,000000,3.3800,3.3900,3.2500,3.2500,83716,0
SONAECOM,D,20010620,000000,3.1600,3.1800,3.0000,3.0000,128735,0
SONAECOM,D,20010621,000000,3.1600,3.1700,2.9700,2.9700,109878,0
SONAECOM,D,20010622,000000,3.0500,3.1300,3.0200,3.1000,115423,0
SONAECOM,D,20010625,000000,3.1200,3.1400,3.0700,3.0700,72370,0
SONAECOM,D,20010626,000000,3.0900,3.1100,3.0000,3.0000,147195,0
SONAECOM,D,20010627,000000,3.0800,3.0800,2.9800,2.9900,198191,0
SONAECOM,D,20010628,000000,2.9900,3.1100,2.9900,3.1000,202804,0
SONAECOM,D,20010629,000000,3.1200,3.1200,3.0500,3.0900,219013,0
SONAECOM,D,20010702,000000,3.1000,3.1000,3.0500,3.0500,148379,0
SONAECOM,D,20010703,000000,3.0500,3.0800,2.9800,2.9800,378544,0
SONAECOM,D,20010704,000000,2.9900,2.9900,2.8700,2.8900,191768,0
SONAECOM,D,20010705,000000,2.8300,2.8600,2.7500,2.7500,129848,0
SONAECOM,D,20010706,000000,2.7200,2.7800,2.5800,2.5900,105743,0
SONAECOM,D,20010709,000000,2.5500,2.5600,2.2200,2.5300,363617,0
SONAECOM,D,20010710,000000,2.5800,2.6300,2.4200,2.4500,198350,0
SONAECOM,D,20010711,000000,2.3300,2.4300,2.3200,2.4000,555632,0
SONAECOM,D,20010712,000000,2.4700,2.5200,2.4000,2.4000,422269,0
SONAECOM,D,20010713,000000,2.4300,2.4300,2.3900,2.4100,323834,0
SONAECOM,D,20010716,000000,2.4100,2.4300,2.3100,2.3200,146658,0
SONAECOM,D,20010717,000000,2.3000,2.3400,2.2500,2.2500,115729,0
SONAECOM,D,20010718,000000,2.3000,2.4700,2.2500,2.4500,412116,0
SONAECOM,D,20010719,000000,2.5000,2.6400,2.4100,2.4100,733034,0
SONAECOM,D,20010720,000000,2.3600,2.3900,2.3300,2.3300,114122,0
SONAECOM,D,20010723,000000,2.3200,2.4300,2.3100,2.3900,171454,0
SONAECOM,D,20010724,000000,2.3800,2.4100,2.3600,2.3700,76415,0
SONAECOM,D,20010725,000000,2.3900,2.3900,2.3300,2.3500,101825,0
SONAECOM,D,20010726,000000,2.3500,2.3700,2.3400,2.3500,147376,0
SONAECOM,D,20010727,000000,2.4000,2.4300,2.3600,2.4100,71045,0
SONAECOM,D,20010730,000000,2.4500,2.5500,2.4500,2.5000,637183,0
SONAECOM,D,20010731,000000,2.5100,2.5100,2.3800,2.4000,513548,0
SONAECOM,D,20010801,000000,2.4100,2.4400,2.3400,2.3700,103106,0
SONAECOM,D,20010802,000000,2.4000,2.4200,2.3300,2.3300,172051,0
SONAECOM,D,20010803,000000,2.3500,2.3500,2.3200,2.3300,78092,0
SONAECOM,D,20010806,000000,2.3400,2.3600,2.3100,2.3200,48314,0
SONAECOM,D,20010807,000000,2.3100,2.3100,2.2300,2.2600,311277,0
SONAECOM,D,20010808,000000,2.2500,2.2600,2.1200,2.1500,403676,0
SONAECOM,D,20010809,000000,2.1000,2.1000,2.0200,2.0400,618751,0
SONAECOM,D,20010810,000000,2.0300,2.0500,1.9400,1.9600,354532,0
SONAECOM,D,20010813,000000,1.9500,2.0500,1.9200,2.0100,196365,0
SONAECOM,D,20010814,000000,2.0700,2.0900,2.0400,2.0500,214614,0
SONAECOM,D,20010816,000000,2.0300,2.0300,1.9800,2.0000,71432,0
SONAECOM,D,20010817,000000,2.0200,2.0200,1.9700,1.9800,87369,0
SONAECOM,D,20010820,000000,1.9700,1.9700,1.9100,1.9100,113232,0
SONAECOM,D,20010821,000000,1.9200,1.9500,1.9200,1.9300,76054,0
SONAECOM,D,20010822,000000,1.9300,1.9500,1.8600,1.8600,198160,0
SONAECOM,D,20010823,000000,1.8800,1.9000,1.8000,1.8000,353834,0
SONAECOM,D,20010824,000000,1.8900,1.8900,1.7500,1.7900,499637,0
SONAECOM,D,20010827,000000,1.8000,1.8200,1.7500,1.7800,247483,0
SONAECOM,D,20010828,000000,1.7600,1.8000,1.7000,1.7100,369402,0
SONAECOM,D,20010829,000000,1.6700,1.7100,1.6300,1.6800,516632,0
SONAECOM,D,20010830,000000,1.7000,1.7400,1.7000,1.7400,402701,0
SONAECOM,D,20010831,000000,1.7400,1.8100,1.7400,1.8000,454622,0
SONAECOM,D,20010903,000000,1.7900,1.8100,1.7500,1.7500,160745,0
SONAECOM,D,20010904,000000,1.7800,1.7800,1.7500,1.7800,182765,0
SONAECOM,D,20010905,000000,1.7800,1.7800,1.7500,1.7700,315617,0
SONAECOM,D,20010906,000000,1.7600,1.8800,1.7500,1.8500,821473,0
SONAECOM,D,20010907,000000,1.8600,1.9600,1.8600,1.9400,1046164,0
SONAECOM,D,20010910,000000,1.9700,2.0000,1.8700,1.9000,508287,0
SONAECOM,D,20010911,000000,1.9200,2.0800,1.8100,1.8500,871387,0
SONAECOM,D,20010912,000000,1.8800,1.9700,1.8300,1.8800,372349,0
SONAECOM,D,20010913,000000,1.9200,1.9400,1.8000,1.8200,317724,0
SONAECOM,D,20010914,000000,1.8500,1.8600,1.7100,1.7100,370446,0
SONAECOM,D,20010917,000000,1.6100,1.7700,1.6000,1.7500,237840,0
SONAECOM,D,20010918,000000,1.7400,1.7800,1.6800,1.7800,199615,0
SONAECOM,D,20010919,000000,1.8300,1.8400,1.7700,1.7900,186175,0
SONAECOM,D,20010920,000000,1.7700,1.7800,1.7400,1.7500,113124,0
SONAECOM,D,20010921,000000,1.7000,1.8000,1.6600,1.7700,246705,0
SONAECOM,D,20010924,000000,1.8400,1.8500,1.7800,1.8200,107071,0
SONAECOM,D,20010925,000000,1.8200,1.9000,1.8000,1.8500,302135,0
SONAECOM,D,20010926,000000,1.8600,1.9600,1.8100,1.8100,434519,0
SONAECOM,D,20010927,000000,1.8200,1.9000,1.8200,1.8600,569196,0
SONAECOM,D,20010928,000000,1.8700,1.9100,1.8200,1.8200,218754,0
SONAECOM,D,20011001,000000,1.8300,1.8600,1.8200,1.8300,72835,0
SONAECOM,D,20011002,000000,1.8300,1.8600,1.8300,1.8600,158921,0
SONAECOM,D,20011003,000000,1.8400,1.8500,1.8000,1.8000,524759,0
SONAECOM,D,20011004,000000,1.8500,1.8500,1.8100,1.8400,431458,0
SONAECOM,D,20011008,000000,1.7800,1.8500,1.7800,1.8500,131574,0
SONAECOM,D,20011009,000000,1.8600,1.9500,1.8400,1.9400,782531,0
SONAECOM,D,20011010,000000,1.9700,2.1300,1.9700,2.1300,1819381,0
SONAECOM,D,20011011,000000,2.2400,2.3400,2.0400,2.0800,1790942,0
SONAECOM,D,20011012,000000,2.1700,2.2900,2.1200,2.2900,2447484,0
SONAECOM,D,20011015,000000,2.3000,2.4900,2.3000,2.3500,1537488,0
SONAECOM,D,20011016,000000,2.4200,2.4200,2.3500,2.3800,901475,0
SONAECOM,D,20011017,000000,2.4500,2.4700,2.3600,2.3700,1032507,0
SONAECOM,D,20011018,000000,2.3700,2.6700,2.3600,2.5600,2625921,0
SONAECOM,D,20011019,000000,2.5900,2.7100,2.5200,2.5500,1547686,0
SONAECOM,D,20011022,000000,2.6000,2.6700,2.5400,2.5700,418113,0
SONAECOM,D,20011023,000000,2.6000,2.6200,2.5600,2.5600,467805,0
SONAECOM,D,20011024,000000,2.5900,2.6100,2.5600,2.5700,344788,0
SONAECOM,D,20011025,000000,2.5800,2.5900,2.4200,2.4500,607417,0
SONAECOM,D,20011026,000000,2.5300,2.5600,2.4800,2.5400,544318,0
SONAECOM,D,20011029,000000,2.5000,2.9500,2.5000,2.9500,3279084,0
SONAECOM,D,20011030,000000,2.8800,3.0400,2.8000,2.8200,2535792,0
SONAECOM,D,20011031,000000,2.8800,2.9900,2.8300,2.9500,1677997,0
SONAECOM,D,20011102,000000,3.0400,3.3200,3.0000,3.2900,3504330,0
SONAECOM,D,20011105,000000,3.4000,3.8300,3.4000,3.6500,5282613,0
SONAECOM,D,20011106,000000,3.8000,3.8000,3.1500,3.3900,4944537,0
SONAECOM,D,20011107,000000,3.3500,3.5100,3.2300,3.4500,1390250,0
SONAECOM,D,20011108,000000,3.2000,3.2000,2.9800,3.0600,3736378,0
SONAECOM,D,20011109,000000,3.0500,3.1100,2.9500,3.0300,957743,0
SONAECOM,D,20011112,000000,3.0000,3.4500,2.9700,3.3600,3840820,0
SONAECOM,D,20011113,000000,3.5300,3.6000,3.4900,3.5000,2190557,0
SONAECOM,D,20011114,000000,3.5800,3.5900,3.3400,3.3700,1372300,0
SONAECOM,D,20011115,000000,3.4400,3.4600,3.2800,3.3400,519961,0
SONAECOM,D,20011116,000000,3.3500,3.4200,3.3400,3.4200,366392,0
SONAECOM,D,20011119,000000,3.4500,3.5700,3.4400,3.4400,1506644,0
SONAECOM,D,20011120,000000,3.4500,3.4600,3.3400,3.3900,698196,0
SONAECOM,D,20011121,000000,3.3600,3.4100,3.2100,3.2500,634018,0
SONAECOM,D,20011122,000000,3.3200,3.3700,3.2800,3.3000,692361,0
SONAECOM,D,20011123,000000,3.3000,3.3200,3.1900,3.3200,463969,0
SONAECOM,D,20011126,000000,3.3300,3.3600,3.2600,3.2600,318865,0
SONAECOM,D,20011127,000000,3.2900,3.3100,3.1200,3.1500,572778,0
SONAECOM,D,20011128,000000,3.1200,3.1200,3.0100,3.0100,871942,0
SONAECOM,D,20011129,000000,2.9800,3.0500,2.9500,3.0000,426308,0
SONAECOM,D,20011130,000000,3.0500,3.2300,3.0500,3.1500,957124,0
SONAECOM,D,20011203,000000,3.1000,3.1200,2.9900,3.0500,422096,0
SONAECOM,D,20011204,000000,3.0900,3.1200,3.0500,3.0500,322480,0
SONAECOM,D,20011205,000000,3.1400,3.2800,3.0900,3.2500,1097859,0
SONAECOM,D,20011206,000000,3.2900,3.3200,3.1900,3.2300,1050432,0
SONAECOM,D,20011207,000000,3.2300,3.2500,3.1300,3.1500,484299,0
SONAECOM,D,20011210,000000,3.1300,3.1500,3.1100,3.1300,226420,0
SONAECOM,D,20011211,000000,3.1000,3.1600,3.0800,3.1200,275932,0
SONAECOM,D,20011212,000000,3.1200,3.1200,3.0300,3.0700,267323,0
SONAECOM,D,20011213,000000,3.0900,3.2500,3.0900,3.2400,1767590,0
SONAECOM,D,20011214,000000,3.2200,3.2800,3.1400,3.1500,1049461,0
SONAECOM,D,20011217,000000,3.2100,3.2100,3.1100,3.1400,238752,0
SONAECOM,D,20011218,000000,3.1500,3.1700,3.1200,3.1300,192019,0
SONAECOM,D,20011219,000000,3.1300,3.1400,3.0800,3.1400,261312,0
SONAECOM,D,20011220,000000,3.1000,3.1600,3.0600,3.0600,351068,0
SONAECOM,D,20011221,000000,3.0700,3.1100,3.0500,3.0900,18279740,0
SONAECOM,D,20011227,000000,3.1200,3.1400,3.1100,3.1200,212668,0
SONAECOM,D,20011228,000000,3.1400,3.1600,3.0700,3.0700,253428,0
SONAECOM,D,20020102,000000,3.1000,3.1100,3.0900,3.1000,103789,0
SONAECOM,D,20020103,000000,3.1400,3.3500,3.1400,3.3500,1440458,0
SONAECOM,D,20020104,000000,3.3100,3.4600,3.2800,3.2900,1965744,0
SONAECOM,D,20020107,000000,3.3200,3.3800,3.2900,3.3100,689052,0
SONAECOM,D,20020108,000000,3.3400,3.3800,3.2900,3.2900,638626,0
SONAECOM,D,20020109,000000,3.2900,3.2900,3.2300,3.2500,275441,0
SONAECOM,D,20020110,000000,3.2100,3.2300,3.1800,3.2100,222148,0
SONAECOM,D,20020111,000000,3.2600,3.3700,3.2300,3.3400,1204382,0
SONAECOM,D,20020114,000000,3.3000,3.3300,3.2500,3.2500,738182,0
SONAECOM,D,20020115,000000,3.2500,3.3100,3.2400,3.2900,331904,0
SONAECOM,D,20020116,000000,3.2500,3.3000,3.2500,3.2600,139892,0
SONAECOM,D,20020117,000000,3.3100,3.4100,3.3100,3.3500,1123298,0
SONAECOM,D,20020118,000000,3.3400,3.3400,3.2600,3.2700,430845,0
SONAECOM,D,20020121,000000,3.2500,3.2700,3.2400,3.2600,111109,0
SONAECOM,D,20020122,000000,3.2600,3.3300,3.2400,3.2500,256537,0
SONAECOM,D,20020123,000000,3.2500,3.2700,3.2400,3.2500,169262,0
SONAECOM,D,20020124,000000,3.2800,3.2900,3.2500,3.2600,140906,0
SONAECOM,D,20020125,000000,3.2600,3.2700,3.2100,3.2300,127031,0
SONAECOM,D,20020128,000000,3.2400,3.2600,3.2100,3.2100,175463,0
SONAECOM,D,20020129,000000,3.2100,3.2100,3.1000,3.1000,407416,0
SONAECOM,D,20020130,000000,3.1100,3.1700,3.0800,3.1300,404259,0
SONAECOM,D,20020131,000000,3.1500,3.1900,3.1000,3.1000,242536,0
SONAECOM,D,20020201,000000,3.1300,3.1300,3.0800,3.1100,121498,0
SONAECOM,D,20020204,000000,3.1100,3.1100,3.0500,3.0600,208576,0
SONAECOM,D,20020205,000000,3.0500,3.0800,3.0300,3.0500,123566,0
SONAECOM,D,20020206,000000,3.0200,3.1100,3.0200,3.0800,180350,0
SONAECOM,D,20020207,000000,3.0800,3.1000,3.0500,3.0500,161638,0
SONAECOM,D,20020208,000000,3.0700,3.2200,3.0400,3.1800,512142,0
SONAECOM,D,20020211,000000,3.2800,3.3600,3.2300,3.2500,1679609,0
SONAECOM,D,20020213,000000,3.2600,3.2900,3.1300,3.1600,294041,0
SONAECOM,D,20020214,000000,3.1700,3.2000,3.0800,3.0800,235985,0
SONAECOM,D,20020215,000000,3.1000,3.1000,3.0400,3.0500,211577,0
SONAECOM,D,20020218,000000,3.0700,3.1000,3.0400,3.1000,122188,0
SONAECOM,D,20020219,000000,3.0900,3.1000,3.0500,3.0500,66849,0
SONAECOM,D,20020220,000000,3.0500,3.0700,3.0300,3.0300,150821,0
SONAECOM,D,20020221,000000,3.0200,3.1300,2.9700,2.9900,519126,0
SONAECOM,D,20020222,000000,2.9600,2.9700,2.8600,2.9000,367043,0
SONAECOM,D,20020225,000000,2.8800,2.8900,2.7300,2.7300,409818,0
SONAECOM,D,20020226,000000,2.7400,2.8300,2.6700,2.7700,944333,0
SONAECOM,D,20020227,000000,2.7700,2.8700,2.7700,2.7800,697428,0
SONAECOM,D,20020228,000000,2.8000,2.8700,2.7700,2.8400,316175,0
SONAECOM,D,20020301,000000,2.8400,3.0300,2.8400,3.0000,1833079,0
SONAECOM,D,20020304,000000,3.0600,3.0900,3.0000,3.0300,771994,0
SONAECOM,D,20020305,000000,3.0500,3.0500,2.9600,3.0200,516742,0
SONAECOM,D,20020306,000000,3.0300,3.0500,3.0100,3.0400,235224,0
SONAECOM,D,20020307,000000,3.0400,3.1800,3.0400,3.1100,1627983,0
SONAECOM,D,20020308,000000,3.1300,3.1500,3.0900,3.1300,658184,0
SONAECOM,D,20020311,000000,3.1300,3.1700,3.0900,3.0900,397622,0
SONAECOM,D,20020312,000000,3.0800,3.0900,3.0100,3.0300,445049,0
SONAECOM,D,20020313,000000,3.0200,3.1200,3.0200,3.1100,546002,0
SONAECOM,D,20020314,000000,3.1100,3.1200,3.0700,3.0900,280690,0
SONAECOM,D,20020315,000000,3.0900,3.1100,3.0900,3.1000,193987,0
SONAECOM,D,20020318,000000,3.1300,3.2100,3.1300,3.1700,1198245,0
SONAECOM,D,20020319,000000,3.1800,3.1900,3.1200,3.1400,325816,0
SONAECOM,D,20020320,000000,3.1400,3.1400,3.0800,3.0900,236799,0
SONAECOM,D,20020321,000000,3.0900,3.1600,3.0800,3.1500,412502,0
SONAECOM,D,20020322,000000,3.1800,3.2300,3.1500,3.1700,739320,0
SONAECOM,D,20020325,000000,3.1700,3.1900,3.1400,3.1500,181150,0
SONAECOM,D,20020326,000000,3.1600,3.1700,3.1300,3.1600,126347,0
SONAECOM,D,20020327,000000,3.1600,3.1700,3.1500,3.1600,55317,0
SONAECOM,D,20020328,000000,3.1500,3.2100,3.1500,3.1800,208012,0
SONAECOM,D,20020402,000000,3.1600,3.2000,3.1400,3.1800,233376,0
SONAECOM,D,20020403,000000,3.1600,3.1900,3.1300,3.1300,172826,0
SONAECOM,D,20020404,000000,3.1300,3.1600,3.1100,3.1400,204343,0
SONAECOM,D,20020405,000000,3.1500,3.1700,3.1400,3.1500,97639,0
SONAECOM,D,20020408,000000,3.1500,3.1500,3.0900,3.1200,409883,0
SONAECOM,D,20020409,000000,3.1400,3.1800,3.1300,3.1600,383695,0
SONAECOM,D,20020410,000000,3.1500,3.1700,3.1300,3.1600,143301,0
SONAECOM,D,20020411,000000,3.1600,3.1800,3.1300,3.1300,219528,0
SONAECOM,D,20020412,000000,3.1300,3.1500,3.1300,3.1400,75191,0
SONAECOM,D,20020415,000000,3.1500,3.1500,3.1000,3.1200,74106,0
SONAECOM,D,20020416,000000,3.1300,3.2300,3.1300,3.2300,573007,0
SONAECOM,D,20020417,000000,3.2900,3.3100,3.1700,3.1700,790277,0
SONAECOM,D,20020418,000000,3.1900,3.2000,3.1400,3.1400,141365,0
SONAECOM,D,20020419,000000,3.1400,3.1700,3.1200,3.1300,193041,0
SONAECOM,D,20020422,000000,3.1400,3.1600,3.1200,3.1300,131179,0
SONAECOM,D,20020423,000000,3.1400,3.1600,3.1300,3.1400,45411,0
SONAECOM,D,20020424,000000,3.1500,3.1600,3.1300,3.1300,54428,0
SONAECOM,D,20020426,000000,3.1200,3.1400,3.0900,3.1000,274905,0
SONAECOM,D,20020429,000000,3.0900,3.1000,3.0500,3.0600,150470,0
SONAECOM,D,20020430,000000,2.9200,2.9500,2.7100,2.7300,1087262,0
SONAECOM,D,20020502,000000,2.7500,2.7800,2.4800,2.4900,856727,0
SONAECOM,D,20020503,000000,2.4100,2.5200,2.3400,2.3600,805552,0
SONAECOM,D,20020506,000000,2.3900,2.4700,2.3600,2.4600,457210,0
SONAECOM,D,20020507,000000,2.4600,2.4600,2.3800,2.4100,302696,0
SONAECOM,D,20020508,000000,2.4500,2.5900,2.4400,2.5900,645050,0
SONAECOM,D,20020509,000000,2.6200,2.6600,2.4400,2.4500,556685,0
SONAECOM,D,20020510,000000,2.4900,2.4900,2.3600,2.3900,415807,0
SONAECOM,D,20020513,000000,2.3900,2.4100,2.3600,2.3700,318718,0
SONAECOM,D,20020514,000000,2.3900,2.4200,2.3400,2.3500,320389,0
SONAECOM,D,20020515,000000,2.3700,2.3700,2.3000,2.3400,256360,0
SONAECOM,D,20020516,000000,2.3200,2.3600,2.3200,2.3400,119494,0
SONAECOM,D,20020517,000000,2.3600,2.3700,2.3300,2.3300,155996,0
SONAECOM,D,20020520,000000,2.3200,2.3500,2.3100,2.3100,80424,0
SONAECOM,D,20020521,000000,2.3100,2.3100,2.2500,2.2500,207210,0
SONAECOM,D,20020522,000000,2.2600,2.2900,2.2000,2.2600,1077531,0
SONAECOM,D,20020523,000000,2.2600,2.3300,2.2600,2.2900,419376,0
SONAECOM,D,20020524,000000,2.2900,2.3000,2.2800,2.2800,216323,0
SONAECOM,D,20020527,000000,2.2800,2.3000,2.2800,2.2800,40033,0
SONAECOM,D,20020528,000000,2.2900,2.3000,2.2700,2.2700,74786,0
SONAECOM,D,20020529,000000,2.2700,2.2800,2.2600,2.2700,159868,0
SONAECOM,D,20020531,000000,2.2700,2.2900,2.2600,2.2800,98236,0
SONAECOM,D,20020603,000000,2.2800,2.2800,2.2300,2.2400,206236,0
SONAECOM,D,20020604,000000,2.2400,2.2600,2.2300,2.2300,53338,0
SONAECOM,D,20020605,000000,2.2400,2.2500,2.2100,2.2200,193518,0
SONAECOM,D,20020606,000000,2.2300,2.2300,2.1900,2.1900,333444,0
SONAECOM,D,20020607,000000,2.1800,2.2000,2.1400,2.1900,206191,0
SONAECOM,D,20020611,000000,2.2200,2.2500,2.1800,2.2500,362996,0
SONAECOM,D,20020612,000000,2.2200,2.2300,2.1900,2.2000,287857,0
SONAECOM,D,20020613,000000,2.2000,2.2000,2.1800,2.1800,103624,0
SONAECOM,D,20020614,000000,2.1800,2.2000,2.1400,2.2000,152584,0
SONAECOM,D,20020617,000000,2.1700,2.2400,2.1700,2.2300,533078,0
SONAECOM,D,20020618,000000,2.2200,2.2900,2.2100,2.2600,341579,0
SONAECOM,D,20020619,000000,2.2300,2.2700,2.2200,2.2600,200796,0
SONAECOM,D,20020620,000000,2.2400,2.2700,2.2200,2.2200,248199,0
SONAECOM,D,20020621,000000,2.2100,2.2600,2.2100,2.2400,268396,0
SONAECOM,D,20020624,000000,2.2500,2.2500,2.2200,2.2400,174055,0
SONAECOM,D,20020625,000000,2.2300,2.2600,2.2300,2.2400,132015,0
SONAECOM,D,20020626,000000,2.2300,2.2300,2.1900,2.2300,212939,0
SONAECOM,D,20020627,000000,2.2300,2.2400,2.2200,2.2200,59940,0
SONAECOM,D,20020628,000000,2.2200,2.2500,2.2200,2.2400,116276,0
SONAECOM,D,20020701,000000,2.2300,2.2500,2.2300,2.2400,47725,0
SONAECOM,D,20020702,000000,2.2400,2.2400,2.1700,2.2000,149563,0
SONAECOM,D,20020703,000000,2.2000,2.2100,2.1600,2.1700,136498,0
SONAECOM,D,20020704,000000,2.1900,2.2100,2.1800,2.1800,158622,0
SONAECOM,D,20020705,000000,2.1900,2.2200,2.1900,2.2000,189745,0
SONAECOM,D,20020708,000000,2.2000,2.2200,2.2000,2.2200,76086,0
SONAECOM,D,20020709,000000,2.2200,2.2600,2.2100,2.2400,295613,0
SONAECOM,D,20020710,000000,2.2200,2.2500,2.2200,2.2500,122147,0
SONAECOM,D,20020711,000000,2.2400,2.2600,2.2200,2.2500,297880,0
SONAECOM,D,20020715,000000,2.2300,2.2600,2.2300,2.2400,79774,0
SONAECOM,D,20020716,000000,2.2500,2.3000,2.2300,2.2800,245052,0
SONAECOM,D,20020717,000000,2.2800,2.2900,2.2600,2.2800,74789,0
SONAECOM,D,20020718,000000,2.2700,2.2800,2.2500,2.2500,74030,0
SONAECOM,D,20020719,000000,2.2500,2.2700,2.2100,2.2200,131605,0
SONAECOM,D,20020722,000000,2.2100,2.2200,2.1900,2.1900,115565,0
SONAECOM,D,20020723,000000,2.1700,2.2000,2.0500,2.0500,152765,0
SONAECOM,D,20020724,000000,2.0200,2.0400,1.8500,1.9100,418343,0
SONAECOM,D,20020725,000000,2.0500,2.1200,1.9600,2.0700,353060,0
SONAECOM,D,20020726,000000,2.0700,2.1100,2.0000,2.0400,139764,0
SONAECOM,D,20020729,000000,2.0400,2.1000,2.0400,2.0900,35245,0
SONAECOM,D,20020730,000000,2.1500,2.1500,2.0500,2.0800,65010,0
SONAECOM,D,20020731,000000,2.0800,2.1000,2.0100,2.0200,59880,0
SONAECOM,D,20020801,000000,2.0100,2.0600,1.9500,1.9500,108799,0
SONAECOM,D,20020802,000000,1.9300,1.9600,1.9100,1.9200,54488,0
SONAECOM,D,20020805,000000,1.9000,1.9000,1.8500,1.8700,43176,0
SONAECOM,D,20020806,000000,1.8500,1.8800,1.8300,1.8700,101772,0
SONAECOM,D,20020807,000000,1.8700,1.9400,1.8100,1.8100,94229,0
SONAECOM,D,20020808,000000,1.8300,1.8800,1.8300,1.8400,94385,0
SONAECOM,D,20020809,000000,1.8200,1.8900,1.8200,1.8800,508647,0
SONAECOM,D,20020812,000000,1.8900,1.8900,1.8100,1.8700,131022,0
SONAECOM,D,20020813,000000,1.8600,1.8700,1.8400,1.8600,25469,0
SONAECOM,D,20020814,000000,1.8300,1.8600,1.8000,1.8100,70273,0
SONAECOM,D,20020816,000000,1.8500,1.8500,1.7800,1.7900,75824,0
SONAECOM,D,20020819,000000,1.7900,1.8100,1.7900,1.7900,120935,0
SONAECOM,D,20020820,000000,1.7900,1.8000,1.7400,1.7600,116971,0
SONAECOM,D,20020821,000000,1.7500,1.7800,1.7400,1.7500,110588,0
SONAECOM,D,20020822,000000,1.7600,1.8100,1.7600,1.7800,132529,0
SONAECOM,D,20020823,000000,1.7900,1.8200,1.7800,1.8000,84784,0
SONAECOM,D,20020826,000000,1.8000,1.8000,1.7800,1.7800,36819,0
SONAECOM,D,20020827,000000,1.7800,1.8300,1.7800,1.8300,205618,0
SONAECOM,D,20020828,000000,1.8100,1.8100,1.7700,1.7700,100878,0
SONAECOM,D,20020829,000000,1.7700,1.7800,1.7500,1.7500,83623,0
SONAECOM,D,20020830,000000,1.7600,1.7900,1.7600,1.7700,53789,0
SONAECOM,D,20020902,000000,1.7700,1.7700,1.7400,1.7400,32212,0
SONAECOM,D,20020903,000000,1.7400,1.7400,1.7100,1.7300,56612,0
SONAECOM,D,20020904,000000,1.7100,1.7200,1.6900,1.7000,61751,0
SONAECOM,D,20020905,000000,1.7000,1.7200,1.7000,1.7000,22075,0
SONAECOM,D,20020906,000000,1.7000,1.7000,1.6600,1.6700,62117,0
SONAECOM,D,20020909,000000,1.6800,1.6900,1.6600,1.6600,21372,0
SONAECOM,D,20020910,000000,1.6700,1.6800,1.6600,1.6600,20147,0
SONAECOM,D,20020911,000000,1.6800,1.6800,1.6500,1.6700,73618,0
SONAECOM,D,20020912,000000,1.6600,1.6700,1.6500,1.6500,54557,0
SONAECOM,D,20020913,000000,1.6500,1.6600,1.6200,1.6200,80867,0
SONAECOM,D,20020916,000000,1.6100,1.6200,1.5600,1.5600,110359,0
SONAECOM,D,20020917,000000,1.5900,1.5900,1.5100,1.5100,128785,0
SONAECOM,D,20020918,000000,1.5100,1.5100,1.4400,1.4600,263332,0
SONAECOM,D,20020919,000000,1.4600,1.4900,1.4200,1.4700,30028,0
SONAECOM,D,20020920,000000,1.4900,1.5000,1.4600,1.4600,150336,0
SONAECOM,D,20020923,000000,1.4800,1.5300,1.4300,1.4300,137424,0
SONAECOM,D,20020924,000000,1.4200,1.4200,1.3500,1.3800,162514,0
SONAECOM,D,20020925,000000,1.3600,1.4100,1.3500,1.3500,162354,0
SONAECOM,D,20020926,000000,1.3700,1.4300,1.3600,1.3600,148728,0
SONAECOM,D,20020927,000000,1.3900,1.3900,1.3200,1.3600,80584,0
SONAECOM,D,20020930,000000,1.2900,1.3400,1.2400,1.2600,80503,0
SONAECOM,D,20021001,000000,1.3000,1.3000,1.2100,1.2300,210941,0
SONAECOM,D,20021002,000000,1.2600,1.3000,1.2400,1.2500,91037,0
SONAECOM,D,20021003,000000,1.2500,1.2800,1.2300,1.2800,66351,0
SONAECOM,D,20021004,000000,1.2500,1.2700,1.2400,1.2500,115634,0
SONAECOM,D,20021007,000000,1.2400,1.2500,1.2300,1.2500,128936,0
SONAECOM,D,20021008,000000,1.2300,1.2600,1.2300,1.2500,18236,0
SONAECOM,D,20021009,000000,1.2500,1.2500,1.2200,1.2300,269537,0
SONAECOM,D,20021010,000000,1.2300,1.2600,1.2300,1.2500,86357,0
SONAECOM,D,20021011,000000,1.2700,1.3500,1.2500,1.3400,371422,0
SONAECOM,D,20021014,000000,1.3200,1.3600,1.2600,1.3500,261955,0
SONAECOM,D,20021015,000000,1.3500,1.4800,1.3500,1.4800,766930,0
SONAECOM,D,20021016,000000,1.4800,1.5700,1.4200,1.4600,899809,0
SONAECOM,D,20021017,000000,1.5000,1.6300,1.4900,1.5100,1005320,0
SONAECOM,D,20021018,000000,1.5800,1.5800,1.4700,1.5400,536841,0
SONAECOM,D,20021021,000000,1.5500,1.5600,1.5000,1.5300,155979,0
SONAECOM,D,20021022,000000,1.5400,1.5500,1.5000,1.5000,124579,0
SONAECOM,D,20021023,000000,1.5000,1.5200,1.4200,1.4500,151581,0
SONAECOM,D,20021024,000000,1.4700,1.5100,1.4700,1.5000,78707,0
SONAECOM,D,20021025,000000,1.4900,1.5600,1.4900,1.5500,517111,0
SONAECOM,D,20021028,000000,1.5700,1.7500,1.5600,1.6800,1045128,0
SONAECOM,D,20021029,000000,1.6800,1.7600,1.6300,1.6300,625201,0
SONAECOM,D,20021030,000000,1.6200,1.7100,1.6200,1.6800,339260,0
SONAECOM,D,20021031,000000,1.6900,1.7000,1.6500,1.6500,118852,0
SONAECOM,D,20021104,000000,1.7200,1.7300,1.6900,1.7000,261690,0
SONAECOM,D,20021105,000000,1.7000,1.7100,1.6700,1.6800,91992,0
SONAECOM,D,20021106,000000,1.6800,1.8100,1.6800,1.7500,800236,0
SONAECOM,D,20021107,000000,1.7700,1.8400,1.6800,1.7000,941141,0
SONAECOM,D,20021108,000000,1.7000,1.7500,1.7000,1.7300,229311,0
SONAECOM,D,20021111,000000,1.7300,1.7300,1.6700,1.7200,242827,0
SONAECOM,D,20021112,000000,1.7000,1.7800,1.7000,1.7800,443411,0
SONAECOM,D,20021113,000000,1.7700,1.8000,1.7100,1.7300,213804,0
SONAECOM,D,20021114,000000,1.7500,1.8800,1.7500,1.8700,1147109,0
SONAECOM,D,20021115,000000,1.9000,1.9200,1.8100,1.8200,1263453,0
SONAECOM,D,20021118,000000,1.8400,1.8700,1.8100,1.8100,511480,0
SONAECOM,D,20021119,000000,1.8200,1.8600,1.8000,1.8500,366405,0
SONAECOM,D,20021120,000000,1.8900,1.9500,1.8700,1.8900,1665597,0
SONAECOM,D,20021121,000000,1.9200,1.9500,1.9100,1.9300,815549,0
SONAECOM,D,20021122,000000,1.9300,1.9400,1.9100,1.9400,482388,0
SONAECOM,D,20021125,000000,1.9500,2.0000,1.9500,1.9600,722693,0
SONAECOM,D,20021126,000000,1.9700,1.9800,1.8300,1.9100,1075707,0
SONAECOM,D,20021127,000000,1.9200,1.9400,1.8900,1.9200,323031,0
SONAECOM,D,20021128,000000,1.9400,1.9600,1.9200,1.9500,431052,0
SONAECOM,D,20021129,000000,1.9500,2.0000,1.9300,1.9600,602511,0
SONAECOM,D,20021202,000000,1.9500,2.0100,1.9500,1.9700,719121,0
SONAECOM,D,20021203,000000,1.9800,1.9800,1.9600,1.9600,252229,0
SONAECOM,D,20021204,000000,1.9600,1.9800,1.9300,1.9400,329032,0
SONAECOM,D,20021205,000000,1.9500,1.9700,1.9500,1.9500,283373,0
SONAECOM,D,20021206,000000,1.9600,2.0000,1.9600,1.9800,411551,0
SONAECOM,D,20021209,000000,1.9900,1.9900,1.9000,1.9100,765290,0
SONAECOM,D,20021210,000000,1.9100,1.9300,1.8600,1.8700,730754,0
SONAECOM,D,20021211,000000,1.8900,1.9100,1.8600,1.8600,229457,0
SONAECOM,D,20021212,000000,1.8500,1.8800,1.8300,1.8400,124078,0
SONAECOM,D,20021213,000000,1.8400,1.8400,1.7400,1.7600,485672,0
SONAECOM,D,20021216,000000,1.7400,1.7800,1.7200,1.7800,194484,0
SONAECOM,D,20021217,000000,1.7900,1.7900,1.7500,1.7700,117421,0
SONAECOM,D,20021218,000000,1.7500,1.7700,1.7500,1.7500,106078,0
SONAECOM,D,20021219,000000,1.7500,1.7600,1.7400,1.7400,126610,0
SONAECOM,D,20021220,000000,1.7300,1.7400,1.6900,1.7200,394996,0
SONAECOM,D,20021223,000000,1.7000,1.7000,1.6700,1.6700,196330,0
SONAECOM,D,20021227,000000,1.6700,1.6700,1.6100,1.6200,222824,0
SONAECOM,D,20021230,000000,1.6200,1.6400,1.5900,1.5900,301102,0
SONAECOM,D,20021231,000000,1.6000,1.6400,1.5700,1.5700,304193,0
SONAECOM,D,20030102,000000,1.5900,1.6800,1.5900,1.6800,326501,0
SONAECOM,D,20030103,000000,1.7000,1.7700,1.6900,1.7500,646099,0
SONAECOM,D,20030106,000000,1.7500,1.8200,1.7400,1.8100,551999,0
SONAECOM,D,20030107,000000,1.8400,1.8700,1.7800,1.8000,662145,0
SONAECOM,D,20030108,000000,1.8000,1.8000,1.7700,1.7800,350817,0
SONAECOM,D,20030109,000000,1.7700,1.8200,1.7600,1.8200,490555,0
SONAECOM,D,20030110,000000,1.8200,1.8800,1.8100,1.8600,1524334,0
SONAECOM,D,20030113,000000,1.8700,1.9900,1.8600,1.9800,2813312,0
SONAECOM,D,20030114,000000,1.9900,2.1900,1.9900,2.1700,3450486,0
SONAECOM,D,20030115,000000,2.2000,2.4000,2.0600,2.1000,4361744,0
SONAECOM,D,20030116,000000,2.0900,2.2200,2.0000,2.1200,2878878,0
SONAECOM,D,20030117,000000,2.0800,2.1300,2.0200,2.0400,1354183,0
SONAECOM,D,20030120,000000,2.0400,2.0800,2.0200,2.0400,442513,0
SONAECOM,D,20030121,000000,2.0400,2.1500,2.0400,2.1500,1836423,0
SONAECOM,D,20030122,000000,2.1300,2.1800,2.0500,2.0700,1532415,0
SONAECOM,D,20030123,000000,2.1100,2.1200,2.0700,2.0800,337923,0
SONAECOM,D,20030124,000000,2.0800,2.0900,2.0400,2.0500,219862,0
SONAECOM,D,20030127,000000,2.0500,2.0500,1.9100,1.9500,1245750,0
SONAECOM,D,20030128,000000,1.9700,1.9900,1.7800,1.8000,2390917,0
SONAECOM,D,20030129,000000,1.7800,1.8300,1.7000,1.7700,1860381,0
SONAECOM,D,20030130,000000,1.8000,1.8300,1.7600,1.7800,1040817,0
SONAECOM,D,20030131,000000,1.7700,1.8600,1.7500,1.8400,888865,0
SONAECOM,D,20030203,000000,1.8600,1.8800,1.8300,1.8300,448435,0
SONAECOM,D,20030204,000000,1.8300,1.8400,1.7900,1.8000,184858,0
SONAECOM,D,20030205,000000,1.8100,1.8400,1.7900,1.8200,353432,0
SONAECOM,D,20030206,000000,1.8200,1.8600,1.8200,1.8200,220270,0
SONAECOM,D,20030207,000000,1.8200,1.8300,1.8000,1.8200,266199,0
SONAECOM,D,20030210,000000,1.8000,1.8200,1.8000,1.8100,58871,0
SONAECOM,D,20030211,000000,1.8100,1.8300,1.7900,1.8000,319173,0
SONAECOM,D,20030212,000000,1.7900,1.8000,1.7500,1.7700,183300,0
SONAECOM,D,20030213,000000,1.7400,1.7500,1.7200,1.7300,276913,0
SONAECOM,D,20030214,000000,1.7300,1.8100,1.7300,1.7700,699640,0
SONAECOM,D,20030217,000000,1.8200,1.8200,1.7800,1.8000,235167,0
SONAECOM,D,20030218,000000,1.8000,1.8200,1.7800,1.8100,251467,0
SONAECOM,D,20030219,000000,1.8100,1.8100,1.7700,1.7800,125266,0
SONAECOM,D,20030220,000000,1.7900,1.7900,1.7300,1.7400,459203,0
SONAECOM,D,20030221,000000,1.7300,1.7400,1.7200,1.7300,191974,0
SONAECOM,D,20030224,000000,1.7300,1.7500,1.6700,1.6800,415028,0
SONAECOM,D,20030225,000000,1.6600,1.6700,1.6200,1.6400,293442,0
SONAECOM,D,20030226,000000,1.6500,1.6700,1.6200,1.6200,103605,0
SONAECOM,D,20030227,000000,1.6100,1.7100,1.6100,1.7000,1048173,0
SONAECOM,D,20030228,000000,1.7100,1.7600,1.7100,1.7300,481254,0
SONAECOM,D,20030303,000000,1.7500,1.7600,1.6800,1.6800,165908,0
SONAECOM,D,20030304,000000,1.6800,1.7500,1.6100,1.7500,262357,0
SONAECOM,D,20030305,000000,1.6800,1.7200,1.6800,1.6900,96258,0
SONAECOM,D,20030306,000000,1.7000,1.7100,1.6700,1.6800,154749,0
SONAECOM,D,20030307,000000,1.6700,1.6700,1.6400,1.6500,126632,0
SONAECOM,D,20030310,000000,1.6400,1.6700,1.6300,1.6500,84491,0
SONAECOM,D,20030311,000000,1.6400,1.6800,1.6300,1.6500,199156,0
SONAECOM,D,20030312,000000,1.6500,1.6700,1.6400,1.6400,191769,0
SONAECOM,D,20030313,000000,1.6400,1.7300,1.6400,1.7100,422252,0
SONAECOM,D,20030314,000000,1.7300,1.7300,1.7000,1.7100,248383,0
SONAECOM,D,20030317,000000,1.6900,1.7100,1.6500,1.7100,293968,0
SONAECOM,D,20030318,000000,1.7200,1.8100,1.7000,1.7500,802037,0
SONAECOM,D,20030319,000000,1.7600,1.7600,1.7100,1.7100,154454,0
SONAECOM,D,20030320,000000,1.7300,1.7700,1.6900,1.6900,286106,0
SONAECOM,D,20030321,000000,1.7000,1.7500,1.7000,1.7300,99521,0
SONAECOM,D,20030324,000000,1.7200,1.7400,1.7000,1.7000,103703,0
SONAECOM,D,20030325,000000,1.6900,1.7100,1.6700,1.7100,299660,0
SONAECOM,D,20030326,000000,1.7000,1.7300,1.7000,1.7000,135591,0
SONAECOM,D,20030327,000000,1.7100,1.7100,1.6900,1.7000,77940,0
SONAECOM,D,20030328,000000,1.7000,1.7000,1.6800,1.6800,66804,0
SONAECOM,D,20030331,000000,1.6800,1.6800,1.6400,1.6800,83016,0
SONAECOM,D,20030401,000000,1.6800,1.7000,1.6800,1.6900,32816,0
SONAECOM,D,20030402,000000,1.6900,1.7500,1.6900,1.7400,164837,0
SONAECOM,D,20030403,000000,1.7400,1.7400,1.7100,1.7300,130345,0
SONAECOM,D,20030404,000000,1.7300,1.7800,1.7100,1.7600,399545,0
SONAECOM,D,20030407,000000,1.8400,1.9100,1.8200,1.8600,1088642,0
SONAECOM,D,20030408,000000,1.8600,1.8600,1.8200,1.8300,459037,0
SONAECOM,D,20030409,000000,1.8200,1.8200,1.7700,1.7700,506562,0
SONAECOM,D,20030410,000000,1.7500,1.7700,1.7300,1.7500,117132,0
SONAECOM,D,20030411,000000,1.7500,1.7800,1.7500,1.7600,104489,0
SONAECOM,D,20030414,000000,1.7600,1.7700,1.7400,1.7600,54900,0
SONAECOM,D,20030415,000000,1.7600,1.7900,1.7600,1.7700,157070,0
SONAECOM,D,20030416,000000,1.7900,1.8100,1.7700,1.7700,141210,0
SONAECOM,D,20030417,000000,1.7700,1.7800,1.7600,1.7700,21443,0
SONAECOM,D,20030422,000000,1.7700,1.7800,1.7600,1.7800,22092,0
SONAECOM,D,20030423,000000,1.7700,1.7900,1.7600,1.7600,27650,0
SONAECOM,D,20030424,000000,1.7600,1.7700,1.7400,1.7600,49313,0
SONAECOM,D,20030425,000000,1.7400,1.7600,1.7200,1.7400,39225,0
SONAECOM,D,20030428,000000,1.7200,1.7700,1.7200,1.7700,65200,0
SONAECOM,D,20030429,000000,1.7800,1.7800,1.7500,1.7500,321461,0
SONAECOM,D,20030430,000000,1.7700,1.8400,1.7500,1.8200,656713,0
SONAECOM,D,20030502,000000,1.8100,1.8500,1.8100,1.8300,226006,0
SONAECOM,D,20030505,000000,1.8300,1.9500,1.8300,1.9000,976446,0
SONAECOM,D,20030506,000000,1.9000,1.9300,1.8600,1.9200,361357,0
SONAECOM,D,20030507,000000,1.9300,1.9300,1.8900,1.9000,210893,0
SONAECOM,D,20030508,000000,1.8900,1.9000,1.8500,1.8700,180305,0
SONAECOM,D,20030509,000000,1.8700,1.9200,1.8700,1.9000,344115,0
SONAECOM,D,20030512,000000,1.9000,1.9200,1.8700,1.8800,111186,0
SONAECOM,D,20030513,000000,1.8900,1.9000,1.8700,1.8700,86523,0
SONAECOM,D,20030514,000000,1.8800,1.9100,1.8700,1.8800,201954,0
SONAECOM,D,20030515,000000,1.8800,1.8900,1.8800,1.8900,53550,0
SONAECOM,D,20030516,000000,1.8800,1.9600,1.8800,1.9200,693750,0
SONAECOM,D,20030519,000000,1.9000,1.9100,1.8800,1.8800,116772,0
SONAECOM,D,20030520,000000,1.8800,1.9000,1.8800,1.8900,386482,0
SONAECOM,D,20030521,000000,1.8900,1.9000,1.8700,1.8700,158609,0
SONAECOM,D,20030522,000000,1.8800,1.9000,1.8800,1.8900,73171,0
SONAECOM,D,20030523,000000,1.8800,1.8900,1.8800,1.8800,27462,0
SONAECOM,D,20030526,000000,1.8800,1.9000,1.8800,1.8800,40810,0
SONAECOM,D,20030527,000000,1.8900,1.8900,1.8700,1.8900,133871,0
SONAECOM,D,20030528,000000,1.9000,1.9700,1.9000,1.9700,1042847,0
SONAECOM,D,20030529,000000,1.9700,2.0100,1.9500,1.9600,1344993,0
SONAECOM,D,20030530,000000,1.9500,1.9700,1.9400,1.9600,373520,0
SONAECOM,D,20030602,000000,1.9800,2.0000,1.9700,1.9700,562646,0
SONAECOM,D,20030603,000000,1.9600,1.9700,1.9500,1.9600,150031,0
SONAECOM,D,20030604,000000,1.9600,2.0200,1.9600,1.9900,614991,0
SONAECOM,D,20030605,000000,2.0000,2.0000,1.9700,1.9800,192146,0
SONAECOM,D,20030606,000000,1.9800,2.0400,1.9800,2.0300,431805,0
SONAECOM,D,20030609,000000,2.0200,2.0300,2.0000,2.0300,940645,0
SONAECOM,D,20030610,000000,2.0100,2.0300,2.0100,2.0200,33475,0
SONAECOM,D,20030611,000000,2.0200,2.1300,2.0200,2.1100,710090,0
SONAECOM,D,20030612,000000,2.1300,2.1600,2.0600,2.0800,528964,0
SONAECOM,D,20030613,000000,2.0800,2.0800,2.0400,2.0400,115175,0
SONAECOM,D,20030616,000000,2.0400,2.1100,2.0400,2.1100,126364,0
SONAECOM,D,20030617,000000,2.1300,2.1900,2.1100,2.1300,491823,0
SONAECOM,D,20030618,000000,2.1400,2.1400,2.0900,2.1000,163321,0
SONAECOM,D,20030619,000000,2.1000,2.1000,2.0800,2.0800,42757,0
SONAECOM,D,20030620,000000,2.0800,2.1000,2.0800,2.0800,77216,0
SONAECOM,D,20030623,000000,2.0900,2.1200,2.0800,2.0900,88789,0
SONAECOM,D,20030624,000000,2.0800,2.0900,2.0600,2.0800,225387,0
SONAECOM,D,20030625,000000,2.0600,2.0900,2.0500,2.0500,160521,0
SONAECOM,D,20030626,000000,2.0600,2.0700,2.0500,2.0600,101061,0
SONAECOM,D,20030627,000000,2.0800,2.0900,2.0400,2.0400,180702,0
SONAECOM,D,20030630,000000,2.0400,2.0700,2.0300,2.0400,140545,0
SONAECOM,D,20030701,000000,2.0400,2.0700,2.0200,2.0300,151824,0
SONAECOM,D,20030702,000000,2.0500,2.0500,1.9800,2.0000,463157,0
SONAECOM,D,20030703,000000,2.0100,2.0100,1.9600,1.9700,367965,0
SONAECOM,D,20030704,000000,1.9700,1.9900,1.9600,1.9600,127763,0
SONAECOM,D,20030707,000000,1.9600,2.0100,1.9600,2.0000,229180,0
SONAECOM,D,20030708,000000,2.0200,2.0400,2.0000,2.0200,270941,0
SONAECOM,D,20030709,000000,2.0200,2.0200,1.9800,1.9800,145885,0
SONAECOM,D,20030710,000000,1.9700,2.0000,1.9700,1.9900,61000,0
SONAECOM,D,20030711,000000,1.9800,2.0200,1.9800,2.0000,87869,0
SONAECOM,D,20030714,000000,2.0200,2.0300,2.0000,2.0100,54033,0
SONAECOM,D,20030715,000000,2.0200,2.0200,1.9800,2.0000,459715,0
SONAECOM,D,20030716,000000,2.0100,2.0200,1.9800,1.9800,210463,0
SONAECOM,D,20030717,000000,1.9900,2.0000,1.9800,1.9900,84081,0
SONAECOM,D,20030718,000000,1.9900,1.9900,1.9700,1.9700,119557,0
SONAECOM,D,20030721,000000,1.9900,2.0100,1.9700,1.9700,111564,0
SONAECOM,D,20030722,000000,1.9800,2.0000,1.9700,1.9700,111044,0
SONAECOM,D,20030723,000000,1.9800,1.9900,1.9700,1.9800,176753,0
SONAECOM,D,20030724,000000,1.9700,1.9900,1.9700,1.9800,985,0
SONAECOM,D,20030725,000000,1.9800,2.0000,1.9800,1.9900,108088,0
SONAECOM,D,20030728,000000,1.9900,2.0000,1.9800,1.9900,188877,0
SONAECOM,D,20030729,000000,1.9900,2.0100,1.9700,1.9800,269746,0
SONAECOM,D,20030730,000000,1.9800,1.9800,1.9500,1.9500,230590,0
SONAECOM,D,20030731,000000,1.9600,1.9700,1.9500,1.9500,136539,0
SONAECOM,D,20030801,000000,1.9500,1.9600,1.9300,1.9300,187373,0
SONAECOM,D,20030804,000000,1.9100,1.9300,1.9000,1.9100,76468,0
SONAECOM,D,20030805,000000,1.9200,1.9500,1.9000,1.9300,90988,0
SONAECOM,D,20030806,000000,1.9200,1.9400,1.9100,1.9300,39688,0
SONAECOM,D,20030807,000000,1.9200,1.9200,1.9000,1.9100,82785,0
SONAECOM,D,20030808,000000,1.9200,1.9700,1.9100,1.9200,163354,0
SONAECOM,D,20030811,000000,1.9300,1.9300,1.8800,1.8800,324975,0
SONAECOM,D,20030812,000000,1.8900,1.9200,1.8800,1.9100,79019,0
SONAECOM,D,20030813,000000,1.9100,1.9400,1.9000,1.9300,176434,0
SONAECOM,D,20030814,000000,1.9200,1.9300,1.9100,1.9100,36184,0
SONAECOM,D,20030815,000000,1.9100,1.9300,1.9100,1.9200,32155,0
SONAECOM,D,20030818,000000,1.9200,1.9700,1.9200,1.9700,153680,0
SONAECOM,D,20030819,000000,1.9700,1.9700,1.9500,1.9700,68974,0
SONAECOM,D,20030820,000000,1.9500,1.9600,1.9500,1.9500,33103,0
SONAECOM,D,20030821,000000,1.9500,1.9800,1.9500,1.9700,374201,0
SONAECOM,D,20030822,000000,1.9600,1.9800,1.9600,1.9700,100953,0
SONAECOM,D,20030825,000000,1.9700,1.9800,1.9600,1.9800,115849,0
SONAECOM,D,20030826,000000,1.9700,2.0000,1.9600,1.9600,271343,0
SONAECOM,D,20030827,000000,1.9800,1.9900,1.9700,1.9800,102913,0
SONAECOM,D,20030828,000000,1.9800,1.9800,1.9600,1.9700,137108,0
SONAECOM,D,20030829,000000,1.9700,1.9800,1.9700,1.9700,160380,0
SONAECOM,D,20030901,000000,1.9700,1.9800,1.9700,1.9800,6565,0
SONAECOM,D,20030902,000000,1.9800,1.9800,1.9600,1.9700,71493,0
SONAECOM,D,20030903,000000,1.9700,1.9900,1.9700,1.9800,582028,0
SONAECOM,D,20030904,000000,1.9900,1.9900,1.9700,1.9800,116396,0
SONAECOM,D,20030905,000000,1.9800,1.9800,1.9700,1.9700,136030,0
SONAECOM,D,20030908,000000,1.9700,1.9800,1.9700,1.9700,126140,0
SONAECOM,D,20030909,000000,1.9700,1.9800,1.9700,1.9700,36851,0
SONAECOM,D,20030910,000000,1.9700,1.9800,1.9600,1.9700,30170,0
SONAECOM,D,20030911,000000,1.9600,1.9700,1.9600,1.9600,41730,0
SONAECOM,D,20030912,000000,1.9700,1.9800,1.9600,1.9600,24646,0
SONAECOM,D,20030915,000000,1.9700,1.9700,1.9600,1.9600,43199,0
SONAECOM,D,20030916,000000,1.9600,1.9700,1.9600,1.9600,8539,0
SONAECOM,D,20030917,000000,1.9600,1.9900,1.9600,1.9700,131165,0
SONAECOM,D,20030918,000000,1.9700,1.9900,1.9700,1.9800,116222,0
SONAECOM,D,20030919,000000,1.9800,2.0500,1.9800,2.0200,330828,0
SONAECOM,D,20030922,000000,2.0100,2.0100,1.9700,1.9900,192959,0
SONAECOM,D,20030923,000000,1.9900,2.0400,1.9600,2.0100,347324,0
SONAECOM,D,20030924,000000,2.0100,2.0400,2.0000,2.0000,153138,0
SONAECOM,D,20030925,000000,1.9900,2.0000,1.9800,1.9800,85600,0
SONAECOM,D,20030926,000000,1.9900,2.0000,1.9700,1.9800,87186,0
SONAECOM,D,20030929,000000,1.9900,2.0200,1.9800,2.0000,146405,0
SONAECOM,D,20030930,000000,2.0000,2.0100,1.9900,1.9900,62318,0
SONAECOM,D,20031001,000000,1.9900,2.0400,1.9900,2.0400,275050,0
SONAECOM,D,20031002,000000,2.0400,2.0800,2.0400,2.0700,557569,0
SONAECOM,D,20031003,000000,2.0700,2.1200,2.0700,2.0900,571701,0
SONAECOM,D,20031006,000000,2.1000,2.1200,2.1000,2.1200,200150,0
SONAECOM,D,20031007,000000,2.1200,2.1300,2.1000,2.1000,157479,0
SONAECOM,D,20031008,000000,2.1100,2.1300,2.1000,2.1200,183455,0
SONAECOM,D,20031009,000000,2.1200,2.1700,2.1200,2.1500,685837,0
SONAECOM,D,20031010,000000,2.1500,2.1600,2.1200,2.1300,362358,0
SONAECOM,D,20031013,000000,2.1300,2.1700,2.1300,2.1400,462708,0
SONAECOM,D,20031014,000000,2.1500,2.1600,2.1400,2.1600,234906,0
SONAECOM,D,20031015,000000,2.1600,2.1900,2.1600,2.1800,363719,0
SONAECOM,D,20031016,000000,2.1800,2.1800,2.1300,2.1400,239445,0
SONAECOM,D,20031017,000000,2.1400,2.1500,2.1200,2.1400,106695,0
SONAECOM,D,20031020,000000,2.1200,2.1300,2.1000,2.1000,226952,0
SONAECOM,D,20031021,000000,2.1100,2.1200,2.0900,2.1000,89339,0
SONAECOM,D,20031022,000000,2.0800,2.1000,2.0600,2.0700,188681,0
SONAECOM,D,20031023,000000,2.0600,2.0600,2.0400,2.0500,182389,0
SONAECOM,D,20031024,000000,2.0500,2.0800,2.0500,2.0700,108189,0
SONAECOM,D,20031027,000000,2.0600,2.1000,2.0600,2.0800,116591,0
SONAECOM,D,20031028,000000,2.1000,2.1300,2.1000,2.1100,241610,0
SONAECOM,D,20031029,000000,2.1200,2.1300,2.1000,2.1100,55566,0
SONAECOM,D,20031030,000000,2.1500,2.1500,2.1000,2.1100,337272,0
SONAECOM,D,20031031,000000,2.1100,2.1100,2.0700,2.0800,287840,0
SONAECOM,D,20031103,000000,2.1000,2.1000,2.0600,2.0800,196970,0
SONAECOM,D,20031104,000000,2.0900,2.1000,2.0700,2.0800,101397,0
SONAECOM,D,20031105,000000,2.0700,2.0900,2.0700,2.0700,95993,0
SONAECOM,D,20031106,000000,2.0700,2.0800,2.0600,2.0600,131076,0
SONAECOM,D,20031107,000000,2.0700,2.0800,2.0600,2.0600,338262,0
SONAECOM,D,20031110,000000,2.0700,2.0800,2.0600,2.0800,114596,0
SONAECOM,D,20031111,000000,2.0700,2.0800,2.0600,2.0800,251837,0
SONAECOM,D,20031112,000000,2.0800,2.1600,2.0800,2.1400,1392640,0
SONAECOM,D,20031113,000000,2.1600,2.1800,2.1200,2.1400,1191312,0
SONAECOM,D,20031114,000000,2.1400,2.1500,2.1200,2.1200,314859,0
SONAECOM,D,20031117,000000,2.1300,2.1300,2.0800,2.1100,103264,0
SONAECOM,D,20031118,000000,2.1100,2.1400,2.1100,2.1200,36807,0
SONAECOM,D,20031119,000000,2.1100,2.1400,2.1000,2.1200,85245,0
SONAECOM,D,20031120,000000,2.1300,2.1400,2.1000,2.1200,155636,0
SONAECOM,D,20031121,000000,2.1200,2.1400,2.1200,2.1300,133669,0
SONAECOM,D,20031124,000000,2.1300,2.1500,2.1200,2.1300,133669,0
SONAECOM,D,20031125,000000,2.1400,2.1600,2.1300,2.1600,228963,0
SONAECOM,D,20031126,000000,2.1600,2.2800,2.1600,2.2600,1581299,0
SONAECOM,D,20031127,000000,2.2800,2.2900,2.2200,2.2400,361058,0
SONAECOM,D,20031128,000000,2.2700,2.3300,2.2500,2.3000,424169,0
SONAECOM,D,20031201,000000,2.3300,2.3600,2.3300,2.3600,305501,0
SONAECOM,D,20031202,000000,2.3700,2.3900,2.3200,2.3500,601065,0
SONAECOM,D,20031203,000000,2.3500,2.3600,2.2800,2.3500,478311,0
SONAECOM,D,20031204,000000,2.3200,2.3500,2.3100,2.3200,202765,0
SONAECOM,D,20031205,000000,2.3200,2.3200,2.2800,2.2900,145251,0
SONAECOM,D,20031208,000000,2.2800,2.2900,2.2700,2.2900,82081,0
SONAECOM,D,20031209,000000,2.3000,2.3300,2.3000,2.3000,73761,0
SONAECOM,D,20031210,000000,2.3000,2.3000,2.2700,2.2700,114886,0
SONAECOM,D,20031211,000000,2.2800,2.2900,2.2300,2.2600,288883,0
SONAECOM,D,20031212,000000,2.2800,2.2900,2.2600,2.2700,251556,0
SONAECOM,D,20031215,000000,2.2800,2.3000,2.2700,2.2700,204719,0
SONAECOM,D,20031216,000000,2.2700,2.2700,2.2400,2.2500,193173,0
SONAECOM,D,20031217,000000,2.2400,2.2600,2.2400,2.2500,88101,0
SONAECOM,D,20031218,000000,2.2400,2.2800,2.2300,2.2700,89820,0
SONAECOM,D,20031219,000000,2.2800,2.2900,2.2700,2.2700,136959,0
SONAECOM,D,20031222,000000,2.2500,2.2700,2.2500,2.2600,72209,0
SONAECOM,D,20031223,000000,2.2600,2.2900,2.2600,2.2800,102799,0
SONAECOM,D,20031224,000000,2.2900,2.3000,2.2900,2.3000,86671,0
SONAECOM,D,20031229,000000,2.3100,2.3600,2.3100,2.3600,405372,0
SONAECOM,D,20031230,000000,2.3700,2.3800,2.3400,2.3700,492665,0
SONAECOM,D,20031231,000000,2.3700,2.3900,2.3600,2.3700,235808,0
SONAECOM,D,20040102,000000,2.3700,2.4600,2.3700,2.4500,498460,0
SONAECOM,D,20040105,000000,2.4600,2.5800,2.4600,2.5400,984607,0
SONAECOM,D,20040106,000000,2.5800,2.5800,2.5100,2.5300,881212,0
SONAECOM,D,20040107,000000,2.5300,2.5500,2.5200,2.5200,343606,0
SONAECOM,D,20040108,000000,2.5300,2.6100,2.5300,2.5800,895504,0
SONAECOM,D,20040109,000000,2.6100,2.6300,2.5700,2.6000,706549,0
SONAECOM,D,20040112,000000,2.6100,2.7700,2.6000,2.7600,2018450,0
SONAECOM,D,20040113,000000,2.8000,2.8100,2.6800,2.7600,1862713,0
SONAECOM,D,20040114,000000,2.7800,2.9600,2.7700,2.9100,1883962,0
SONAECOM,D,20040115,000000,2.9300,3.0000,2.9200,2.9500,1955623,0
SONAECOM,D,20040116,000000,2.9800,2.9900,2.8600,2.9100,1162211,0
SONAECOM,D,20040119,000000,2.9400,2.9700,2.9100,2.9700,679201,0
SONAECOM,D,20040120,000000,2.9600,2.9600,2.9000,2.9200,442984,0
SONAECOM,D,20040121,000000,2.9000,2.9100,2.8700,2.8800,379108,0
SONAECOM,D,20040122,000000,2.9000,2.9200,2.8700,2.8800,342594,0
SONAECOM,D,20040123,000000,2.8800,2.8800,2.7900,2.8300,756524,0
SONAECOM,D,20040126,000000,2.8300,2.8700,2.8200,2.8600,316119,0
SONAECOM,D,20040127,000000,2.8700,2.9500,2.8700,2.9300,734072,0
SONAECOM,D,20040128,000000,2.9100,2.9400,2.9100,2.9200,277954,0
SONAECOM,D,20040129,000000,2.9000,2.9100,2.8800,2.9100,351837,0
SONAECOM,D,20040130,000000,2.9100,2.9100,2.8800,2.9000,239828,0
SONAECOM,D,20040202,000000,2.9000,2.9400,2.8800,2.9000,766571,0
SONAECOM,D,20040203,000000,2.9100,2.9100,2.8800,2.9000,145754,0
SONAECOM,D,20040204,000000,2.8900,2.9100,2.8500,2.8700,253550,0
SONAECOM,D,20040205,000000,2.8600,2.9000,2.8600,2.8700,121850,0
SONAECOM,D,20040206,000000,2.8700,2.9100,2.8700,2.9000,204368,0
SONAECOM,D,20040209,000000,2.9100,2.9800,2.9100,2.9400,789639,0
SONAECOM,D,20040210,000000,2.9500,2.9900,2.9500,2.9800,667573,0
SONAECOM,D,20040211,000000,2.9900,3.0000,2.9600,3.0000,848122,0
SONAECOM,D,20040212,000000,3.0100,3.0800,3.0100,3.0700,1575706,0
SONAECOM,D,20040213,000000,3.0700,3.0700,3.0200,3.0300,506654,0
SONAECOM,D,20040216,000000,3.0600,3.0800,3.0300,3.0600,343255,0
SONAECOM,D,20040217,000000,3.0700,3.0700,3.0100,3.0400,775594,0
SONAECOM,D,20040218,000000,3.0400,3.0700,3.0400,3.0500,525828,0
SONAECOM,D,20040219,000000,3.0500,3.0600,3.0300,3.0300,225711,0
SONAECOM,D,20040220,000000,3.0300,3.0500,3.0200,3.0300,245555,0
SONAECOM,D,20040223,000000,3.0400,3.0800,3.0300,3.0700,406290,0
SONAECOM,D,20040224,000000,3.0800,3.0800,3.0600,3.0600,174889,0
SONAECOM,D,20040225,000000,3.0300,3.1500,3.0300,3.1400,1036705,0
SONAECOM,D,20040226,000000,3.1700,3.2200,3.1300,3.1500,738770,0
SONAECOM,D,20040227,000000,3.1600,3.2200,3.1600,3.2000,449541,0
SONAECOM,D,20040301,000000,3.2200,3.2600,3.2200,3.2500,386336,0
SONAECOM,D,20040302,000000,3.2600,3.3500,3.2600,3.3500,482122,0
SONAECOM,D,20040303,000000,3.3300,3.4100,3.3300,3.3800,657096,0
SONAECOM,D,20040304,000000,3.3800,3.4400,3.3600,3.4200,1516825,0
SONAECOM,D,20040305,000000,3.4100,3.4200,3.3800,3.3900,563234,0
SONAECOM,D,20040308,000000,3.4100,3.4600,3.3800,3.4500,1211618,0
SONAECOM,D,20040309,000000,3.4600,3.4800,3.4200,3.4400,299171,0
SONAECOM,D,20040310,000000,3.4300,3.4300,3.3100,3.3500,770459,0
SONAECOM,D,20040311,000000,3.3100,3.3300,3.0800,3.1600,1658993,0
SONAECOM,D,20040312,000000,2.8700,3.2000,2.8700,3.1400,1500988,0
SONAECOM,D,20040315,000000,3.2300,3.2300,3.0500,3.0500,387372,0
SONAECOM,D,20040316,000000,3.0500,3.1100,3.0300,3.0700,538553,0
SONAECOM,D,20040317,000000,3.1000,3.2500,3.1000,3.2500,1346696,0
SONAECOM,D,20040318,000000,3.2900,3.2900,3.1800,3.2000,545272,0
SONAECOM,D,20040319,000000,3.2300,3.2400,3.1900,3.2000,274474,0
SONAECOM,D,20040322,000000,3.2000,3.2000,3.0500,3.0600,411785,0
SONAECOM,D,20040323,000000,3.0800,3.0900,3.0400,3.0600,241516,0
SONAECOM,D,20040324,000000,3.0700,3.1000,2.9200,2.9600,799462,0
SONAECOM,D,20040325,000000,2.9500,3.0700,2.9500,3.0400,444455,0
SONAECOM,D,20040326,000000,3.0900,3.1300,3.0300,3.0400,480439,0
SONAECOM,D,20040329,000000,3.0600,3.1000,3.0200,3.1000,163918,0
SONAECOM,D,20040330,000000,3.1100,3.1200,3.0300,3.0500,192391,0
SONAECOM,D,20040331,000000,3.0700,3.0800,3.0500,3.0500,75841,0
SONAECOM,D,20040401,000000,3.0500,3.0700,3.0100,3.0300,283225,0
SONAECOM,D,20040402,000000,3.0200,3.0700,3.0000,3.0500,512393,0
SONAECOM,D,20040405,000000,3.0700,3.0800,3.0300,3.0600,313293,0
SONAECOM,D,20040406,000000,3.0700,3.0800,3.0300,3.0400,166740,0
SONAECOM,D,20040407,000000,3.0400,3.0400,3.0200,3.0300,128857,0
SONAECOM,D,20040408,000000,3.0300,3.0600,3.0300,3.0400,200933,0
SONAECOM,D,20040413,000000,3.0400,3.0600,3.0400,3.0600,189279,0
SONAECOM,D,20040414,000000,3.0500,3.0500,3.0200,3.0500,110883,0
SONAECOM,D,20040415,000000,3.0500,3.0500,3.0200,3.0200,62346,0
SONAECOM,D,20040416,000000,3.0100,3.0400,3.0100,3.0200,100748,0
SONAECOM,D,20040419,000000,3.0100,3.0500,3.0100,3.0300,200284,0
SONAECOM,D,20040420,000000,3.0400,3.0700,3.0300,3.0500,166014,0
SONAECOM,D,20040421,000000,3.0400,3.0400,3.0100,3.0200,64707,0
SONAECOM,D,20040422,000000,3.0300,3.0400,3.0100,3.0400,174724,0
SONAECOM,D,20040423,000000,3.0400,3.1200,3.0400,3.1200,668173,0
SONAECOM,D,20040426,000000,3.1500,3.2100,3.1200,3.1500,861083,0
SONAECOM,D,20040427,000000,3.1500,3.1500,3.1100,3.1400,154778,0
SONAECOM,D,20040428,000000,3.1700,3.1800,3.0800,3.0800,388479,0
SONAECOM,D,20040429,000000,3.0700,3.1100,3.0500,3.0900,306089,0
SONAECOM,D,20040430,000000,3.0800,3.0900,3.0700,3.0800,96003,0
SONAECOM,D,20040503,000000,3.0700,3.1000,3.0600,3.0700,77072,0
SONAECOM,D,20040504,000000,3.0700,3.1100,3.0500,3.0900,417158,0
SONAECOM,D,20040505,000000,3.0600,3.1400,3.0600,3.1000,474325,0
SONAECOM,D,20040506,000000,3.1000,3.1300,3.0400,3.0600,361741,0
SONAECOM,D,20040507,000000,3.0500,3.0800,3.0200,3.0600,220691,0
SONAECOM,D,20040510,000000,3.0200,3.0200,2.9500,2.9800,741860,0
SONAECOM,D,20040511,000000,2.9900,3.0500,2.9900,3.0200,457539,0
SONAECOM,D,20040512,000000,3.0400,3.0400,2.9800,2.9800,135000,0
SONAECOM,D,20040513,000000,2.9700,3.0000,2.9600,2.9600,124934,0
SONAECOM,D,20040514,000000,2.9800,2.9800,2.9200,2.9500,173113,0
SONAECOM,D,20040517,000000,2.9300,2.9300,2.8000,2.8600,565450,0
SONAECOM,D,20040518,000000,2.8100,2.9500,2.8100,2.9100,312977,0
SONAECOM,D,20040519,000000,2.9500,3.0200,2.9500,2.9900,458092,0
SONAECOM,D,20040520,000000,2.9600,2.9700,2.9100,2.9300,216555,0
SONAECOM,D,20040521,000000,2.9600,2.9700,2.9500,2.9500,298392,0
SONAECOM,D,20040524,000000,2.9400,3.0100,2.9400,2.9700,126713,0
SONAECOM,D,20040525,000000,2.9700,2.9800,2.9500,2.9500,94674,0
SONAECOM,D,20040526,000000,2.9800,3.0000,2.9700,2.9700,192397,0
SONAECOM,D,20040527,000000,2.9500,3.0400,2.9500,3.0300,286390,0
SONAECOM,D,20040528,000000,3.0300,3.0500,3.0100,3.0100,93853,0
SONAECOM,D,20040531,000000,3.0000,3.0100,2.9500,3.0000,62987,0
SONAECOM,D,20040601,000000,2.9800,2.9900,2.9700,2.9700,20941,0
SONAECOM,D,20040602,000000,2.9700,3.0100,2.9700,2.9800,96995,0
SONAECOM,D,20040603,000000,2.9700,2.9900,2.9600,2.9800,390360,0
SONAECOM,D,20040604,000000,2.9900,3.0000,2.9800,2.9800,76106,0
SONAECOM,D,20040607,000000,3.0000,3.0200,2.9900,3.0100,121582,0
SONAECOM,D,20040608,000000,3.0200,3.0300,2.9900,3.0000,165880,0
SONAECOM,D,20040609,000000,3.0000,3.0500,3.0000,3.0100,60073,0
SONAECOM,D,20040610,000000,3.0100,3.0300,2.9700,3.0100,286008,0
SONAECOM,D,20040611,000000,3.0000,3.0200,3.0000,3.0100,116582,0
SONAECOM,D,20040614,000000,3.0100,3.0100,2.9900,3.0100,126596,0
SONAECOM,D,20040615,000000,2.9900,3.0200,2.9900,3.0200,80640,0
SONAECOM,D,20040616,000000,3.0000,3.0400,3.0000,3.0200,151846,0
SONAECOM,D,20040617,000000,3.0100,3.0400,3.0100,3.0300,169776,0
SONAECOM,D,20040618,000000,3.0200,3.0500,3.0200,3.0500,204326,0
SONAECOM,D,20040621,000000,3.0600,3.1400,3.0600,3.1400,775711,0
SONAECOM,D,20040622,000000,3.1400,3.1900,3.1300,3.1600,769354,0
SONAECOM,D,20040623,000000,3.1300,3.1800,3.1300,3.1400,240244,0
SONAECOM,D,20040624,000000,3.1400,3.1600,3.1400,3.1500,194568,0
SONAECOM,D,20040625,000000,3.1700,3.1700,3.1100,3.1400,127941,0
SONAECOM,D,20040628,000000,3.1500,3.1600,3.1300,3.1600,104432,0
SONAECOM,D,20040629,000000,3.1600,3.1800,3.1400,3.1700,318274,0
SONAECOM,D,20040630,000000,3.1500,3.1900,3.1500,3.1900,339323,0
SONAECOM,D,20040701,000000,3.1900,3.2500,3.1900,3.2000,532438,0
SONAECOM,D,20040702,000000,3.1800,3.2100,3.1600,3.2100,153733,0
SONAECOM,D,20040705,000000,3.2100,3.2100,3.1800,3.1800,131621,0
SONAECOM,D,20040706,000000,3.1900,3.1900,3.1600,3.1600,331114,0
SONAECOM,D,20040707,000000,3.1400,3.1700,3.1400,3.1500,156226,0
SONAECOM,D,20040708,000000,3.1400,3.1500,3.1300,3.1500,179162,0
SONAECOM,D,20040709,000000,3.1400,3.1500,3.1200,3.1300,228944,0
SONAECOM,D,20040712,000000,3.1300,3.2000,3.1300,3.1900,331700,0
SONAECOM,D,20040713,000000,3.1900,3.2300,3.1700,3.2000,350032,0
SONAECOM,D,20040714,000000,3.1800,3.2400,3.1800,3.2200,422686,0
SONAECOM,D,20040715,000000,3.2000,3.2700,3.2000,3.2700,621838,0
SONAECOM,D,20040716,000000,3.2500,3.3400,3.2500,3.3400,1059155,0
SONAECOM,D,20040719,000000,3.3200,3.3200,3.2400,3.2800,111714,0
SONAECOM,D,20040720,000000,3.2600,3.2900,3.2300,3.2900,206244,0
SONAECOM,D,20040721,000000,3.2700,3.3000,3.2600,3.2800,103445,0
SONAECOM,D,20040722,000000,3.2600,3.2600,3.2200,3.2500,49743,0
SONAECOM,D,20040723,000000,3.2300,3.2400,3.1800,3.1800,247653,0
SONAECOM,D,20040726,000000,3.1900,3.1900,3.1500,3.1700,54307,0
SONAECOM,D,20040727,000000,3.1800,3.1900,3.1500,3.1900,77101,0
SONAECOM,D,20040728,000000,3.1800,3.2700,3.1800,3.2300,120345,0
SONAECOM,D,20040729,000000,3.2600,3.3200,3.2600,3.3200,652601,0
SONAECOM,D,20040730,000000,3.3000,3.3100,3.2400,3.3100,264657,0
SONAECOM,D,20040802,000000,3.2500,3.2900,3.2500,3.2700,35090,0
SONAECOM,D,20040803,000000,3.2900,3.2900,3.2000,3.2300,102424,0
SONAECOM,D,20040804,000000,3.1800,3.2300,3.1700,3.1800,109836,0
SONAECOM,D,20040805,000000,3.1500,3.2000,3.1500,3.1700,255403,0
SONAECOM,D,20040806,000000,3.1500,3.1600,3.0800,3.0900,167930,0
SONAECOM,D,20040809,000000,3.0600,3.1000,3.0500,3.1000,270102,0
SONAECOM,D,20040810,000000,3.1000,3.1500,3.1000,3.1100,37731,0
SONAECOM,D,20040811,000000,3.1300,3.1500,3.0800,3.1100,81306,0
SONAECOM,D,20040812,000000,3.0900,3.2000,3.0900,3.2000,289789,0
SONAECOM,D,20040813,000000,3.1600,3.1900,3.1400,3.1900,27434,0
SONAECOM,D,20040816,000000,3.1500,3.1900,3.1500,3.1700,29031,0
SONAECOM,D,20040817,000000,3.1700,3.1900,3.1600,3.1700,24126,0
SONAECOM,D,20040818,000000,3.1700,3.1900,3.1500,3.1600,3158,0
SONAECOM,D,20040819,000000,3.1700,3.1900,3.1400,3.1500,14760,0
SONAECOM,D,20040820,000000,3.1300,3.1500,3.1200,3.1500,30934,0
SONAECOM,D,20040823,000000,3.1500,3.2000,3.1200,3.1500,77863,0
SONAECOM,D,20040824,000000,3.1500,3.2100,3.1500,3.1900,104250,0
SONAECOM,D,20040825,000000,3.1700,3.2200,3.1500,3.2100,36149,0
SONAECOM,D,20040826,000000,3.1800,3.2700,3.1800,3.2600,100722,0
SONAECOM,D,20040827,000000,3.2200,3.2600,3.1700,3.2500,66731,0
SONAECOM,D,20040830,000000,3.2100,3.2300,3.2100,3.2100,4330,0
SONAECOM,D,20040831,000000,3.2100,3.2200,3.2000,3.2000,32605,0
SONAECOM,D,20040901,000000,3.1700,3.2100,3.1700,3.1900,16123,0
SONAECOM,D,20040902,000000,3.1900,3.2100,3.1900,3.2000,21914,0
SONAECOM,D,20040903,000000,3.2000,3.2200,3.2000,3.2200,21672,0
SONAECOM,D,20040906,000000,3.2000,3.2300,3.2000,3.2100,26395,0
SONAECOM,D,20040907,000000,3.2200,3.2400,3.2000,3.2300,48895,0
SONAECOM,D,20040908,000000,3.2100,3.2300,3.2100,3.2300,14640,0
SONAECOM,D,20040909,000000,3.2300,3.2700,3.2300,3.2600,78996,0
SONAECOM,D,20040910,000000,3.2300,3.2700,3.2300,3.2500,21737,0
SONAECOM,D,20040913,000000,3.2600,3.3300,3.2600,3.3200,150580,0
SONAECOM,D,20040914,000000,3.3200,3.3300,3.2800,3.2800,178526,0
SONAECOM,D,20040915,000000,3.2800,3.3100,3.2800,3.2800,76155,0
SONAECOM,D,20040916,000000,3.2900,3.2900,3.2400,3.2800,128080,0
SONAECOM,D,20040917,000000,3.2600,3.2700,3.2400,3.2700,38528,0
SONAECOM,D,20040920,000000,3.2700,3.2700,3.2400,3.2400,57321,0
SONAECOM,D,20040921,000000,3.2400,3.2400,3.2200,3.2300,55715,0
SONAECOM,D,20040922,000000,3.2400,3.2400,3.2100,3.2100,88277,0
SONAECOM,D,20040923,000000,3.2300,3.2300,3.1700,3.1800,75711,0
SONAECOM,D,20040924,000000,3.1800,3.2100,3.1800,3.1800,164210,0
SONAECOM,D,20040927,000000,3.1900,3.2100,3.1800,3.2100,261116,0
SONAECOM,D,20040928,000000,3.1900,3.2500,3.1900,3.2400,205077,0
SONAECOM,D,20040929,000000,3.2400,3.2600,3.2300,3.2500,102131,0
SONAECOM,D,20040930,000000,3.2500,3.2600,3.2300,3.2400,65764,0
SONAECOM,D,20041001,000000,3.2200,3.2700,3.2200,3.2500,166036,0
SONAECOM,D,20041004,000000,3.2600,3.3100,3.2600,3.2600,344555,0
SONAECOM,D,20041005,000000,3.2800,3.3100,3.2600,3.3000,243853,0
SONAECOM,D,20041006,000000,3.3200,3.4200,3.3200,3.3900,552446,0
SONAECOM,D,20041007,000000,3.3900,3.4200,3.3500,3.3500,274404,0
SONAECOM,D,20041008,000000,3.3600,3.3800,3.3100,3.3400,238796,0
SONAECOM,D,20041011,000000,3.3200,3.3600,3.3200,3.3600,59621,0
SONAECOM,D,20041012,000000,3.3400,3.3600,3.2700,3.2900,140709,0
SONAECOM,D,20041013,000000,3.3000,3.3400,3.3000,3.3300,167648,0
SONAECOM,D,20041014,000000,3.3200,3.3500,3.3000,3.3400,364188,0
SONAECOM,D,20041015,000000,3.3400,3.3400,3.3100,3.3100,95444,0
SONAECOM,D,20041018,000000,3.3100,3.3300,3.3100,3.3100,251365,0
SONAECOM,D,20041019,000000,3.3400,3.3500,3.3100,3.3400,336195,0
SONAECOM,D,20041020,000000,3.3100,3.3400,3.3000,3.3100,181862,0
SONAECOM,D,20041021,000000,3.3200,3.3400,3.3100,3.3200,78743,0
SONAECOM,D,20041022,000000,3.3200,3.3500,3.3200,3.3200,114221,0
SONAECOM,D,20041025,000000,3.3100,3.3300,3.2900,3.3100,149837,0
SONAECOM,D,20041026,000000,3.3300,3.3300,3.2600,3.2900,251317,0
SONAECOM,D,20041027,000000,3.2900,3.3100,3.2800,3.3000,140444,0
SONAECOM,D,20041028,000000,3.3400,3.3700,3.3200,3.3600,445464,0
SONAECOM,D,20041029,000000,3.3500,3.3700,3.3200,3.3200,214035,0
SONAECOM,D,20041101,000000,3.3000,3.3200,3.3000,3.3100,80566,0
SONAECOM,D,20041102,000000,3.3300,3.3600,3.3200,3.3600,280457,0
SONAECOM,D,20041103,000000,3.3500,3.3600,3.3300,3.3600,130902,0
SONAECOM,D,20041104,000000,3.3300,3.3700,3.3300,3.3600,210431,0
SONAECOM,D,20041105,000000,3.3400,3.4300,3.3400,3.4100,441551,0
SONAECOM,D,20041107,000000,3.3400,3.4300,3.3400,3.4100,441551,0
SONAECOM,D,20041108,000000,3.4000,3.4800,3.4000,3.4500,399986,0
SONAECOM,D,20041109,000000,3.4600,3.4600,3.4100,3.4400,127255,0
SONAECOM,D,20041110,000000,3.4200,3.4500,3.4200,3.4300,369283,0
SONAECOM,D,20041111,000000,3.4400,3.4500,3.4200,3.4300,484808,0
SONAECOM,D,20041112,000000,3.4200,3.4400,3.3800,3.4100,642811,0
SONAECOM,D,20041115,000000,3.4200,3.4300,3.3900,3.4000,388532,0
SONAECOM,D,20041116,000000,3.4000,3.4200,3.3900,3.4100,135359,0
SONAECOM,D,20041117,000000,3.4100,3.5000,3.4100,3.5000,591339,0
SONAECOM,D,20041118,000000,3.5200,3.5800,3.5000,3.5400,873468,0
SONAECOM,D,20041119,000000,3.5400,3.5400,3.4800,3.5000,238773,0
SONAECOM,D,20041122,000000,3.5000,3.5500,3.4500,3.5500,262966,0
SONAECOM,D,20041123,000000,3.5300,3.5500,3.5100,3.5200,254871,0
SONAECOM,D,20041124,000000,3.5400,3.5400,3.5000,3.5300,94219,0
SONAECOM,D,20041125,000000,3.5400,3.5400,3.5200,3.5200,180513,0
SONAECOM,D,20041126,000000,3.5300,3.5900,3.5300,3.5800,514389,0
SONAECOM,D,20041129,000000,3.5300,3.5600,3.5100,3.5300,470313,0
SONAECOM,D,20041130,000000,3.5300,3.5500,3.5200,3.5300,173053,0
SONAECOM,D,20041201,000000,3.5000,3.5100,3.4500,3.5000,220634,0
SONAECOM,D,20041202,000000,3.5000,3.5100,3.4600,3.4700,155136,0
SONAECOM,D,20041203,000000,3.4900,3.4900,3.4600,3.4800,195143,0
SONAECOM,D,20041206,000000,3.4800,3.5300,3.4800,3.5100,88674,0
SONAECOM,D,20041207,000000,3.5100,3.6400,3.5100,3.6400,499313,0
SONAECOM,D,20041208,000000,3.6100,3.7000,3.6100,3.6500,247391,0
SONAECOM,D,20041209,000000,3.6600,3.7200,3.6500,3.6700,477406,0
SONAECOM,D,20041210,000000,3.6700,3.7100,3.6500,3.6900,577362,0
SONAECOM,D,20041213,000000,3.7200,3.8700,3.7200,3.8600,1374000,0
SONAECOM,D,20041214,000000,3.8900,3.9400,3.8400,3.8800,1210972,0
SONAECOM,D,20041215,000000,3.8900,3.8900,3.8300,3.8400,458917,0
SONAECOM,D,20041216,000000,3.8400,3.9300,3.8000,3.9000,698067,0
SONAECOM,D,20041217,000000,3.9200,3.9400,3.8600,3.8700,139338,0
SONAECOM,D,20041220,000000,3.8700,3.9000,3.8300,3.8600,204136,0
SONAECOM,D,20041221,000000,3.8700,3.8700,3.8500,3.8500,58899,0
SONAECOM,D,20041222,000000,3.8500,3.8700,3.7900,3.8300,217661,0
SONAECOM,D,20041223,000000,3.8200,3.8500,3.8100,3.8500,90902,0
SONAECOM,D,20041224,000000,3.8300,3.8400,3.8300,3.8300,1750,0
SONAECOM,D,20041227,000000,3.8300,3.9300,3.8100,3.8900,399744,0
SONAECOM,D,20041228,000000,3.9100,3.9100,3.8300,3.8500,698409,0
SONAECOM,D,20041229,000000,3.8500,3.8500,3.8100,3.8200,148846,0
SONAECOM,D,20041230,000000,3.8200,3.8200,3.7800,3.7800,178242,0
SONAECOM,D,20041231,000000,3.8000,3.8200,3.7800,3.8000,81033,0
SONAECOM,D,20050103,000000,3.8200,3.8400,3.7600,3.7700,633659,0
SONAECOM,D,20050104,000000,3.7700,3.8300,3.7700,3.8300,1098016,0
SONAECOM,D,20050105,000000,3.8300,3.8300,3.8000,3.8200,266536,0
SONAECOM,D,20050106,000000,3.8200,3.8800,3.8000,3.8700,597514,0
SONAECOM,D,20050107,000000,3.8600,3.8700,3.8400,3.8700,233433,0
SONAECOM,D,20050110,000000,3.8800,3.9000,3.8500,3.8700,198501,0
SONAECOM,D,20050111,000000,3.8700,3.9000,3.8300,3.8500,319943,0
SONAECOM,D,20050112,000000,3.8400,3.9100,3.8300,3.8800,380381,0
SONAECOM,D,20050113,000000,3.8900,3.9100,3.8800,3.9000,214590,0
SONAECOM,D,20050114,000000,3.8900,3.9000,3.8600,3.8900,117164,0
SONAECOM,D,20050117,000000,3.9000,3.9000,3.8700,3.8900,54316,0
SONAECOM,D,20050118,000000,3.8700,3.8900,3.8400,3.8900,376245,0
SONAECOM,D,20050119,000000,3.8900,4.0200,3.8800,4.0200,1230721,0
SONAECOM,D,20050120,000000,4.0100,4.0800,3.9800,4.0800,776675,0
SONAECOM,D,20050121,000000,4.0800,4.3000,4.0700,4.2100,1850805,0
SONAECOM,D,20050124,000000,4.2400,4.2700,4.1700,4.1900,337658,0
SONAECOM,D,20050125,000000,4.2000,4.2500,4.2000,4.2400,255421,0
SONAECOM,D,20050126,000000,4.2500,4.3900,4.2100,4.3800,1192874,0
SONAECOM,D,20050127,000000,4.4000,4.4500,4.3500,4.3600,741559,0
SONAECOM,D,20050128,000000,4.3500,4.4200,4.3500,4.3600,205202,0
SONAECOM,D,20050131,000000,4.3800,4.4100,4.3500,4.4000,212597,0
SONAECOM,D,20050201,000000,4.4000,4.4300,4.3900,4.4200,332850,0
SONAECOM,D,20050202,000000,4.4300,4.4300,4.3100,4.3600,290030,0
SONAECOM,D,20050203,000000,4.3600,4.3800,4.3300,4.3500,122860,0
SONAECOM,D,20050204,000000,4.3500,4.3600,4.2600,4.2800,494134,0
SONAECOM,D,20050207,000000,4.2900,4.3500,4.2900,4.3000,235088,0
SONAECOM,D,20050208,000000,4.3300,4.3500,4.3200,4.3400,91844,0
SONAECOM,D,20050209,000000,4.3200,4.3400,4.3000,4.3000,194781,0
SONAECOM,D,20050210,000000,4.3200,4.3200,4.2400,4.2600,492235,0
SONAECOM,D,20050211,000000,4.2600,4.2900,4.2500,4.2800,190427,0
SONAECOM,D,20050214,000000,4.2900,4.2900,4.2300,4.2300,122658,0
SONAECOM,D,20050215,000000,4.2400,4.2900,4.2400,4.2600,689340,0
SONAECOM,D,20050216,000000,4.2800,4.2800,4.2300,4.2300,307061,0
SONAECOM,D,20050217,000000,4.2400,4.2400,4.1600,4.1600,499115,0
SONAECOM,D,20050218,000000,4.1600,4.2400,4.1500,4.2400,430831,0
SONAECOM,D,20050221,000000,4.2500,4.2800,4.1900,4.2000,528481,0
SONAECOM,D,20050222,000000,4.2000,4.2400,4.0800,4.1200,1004801,0
SONAECOM,D,20050223,000000,4.1500,4.1500,4.0800,4.1000,255710,0
SONAECOM,D,20050224,000000,4.1000,4.1500,4.1000,4.1200,196093,0
SONAECOM,D,20050225,000000,4.1300,4.2500,4.1300,4.2400,660557,0
SONAECOM,D,20050228,000000,4.3000,4.3100,4.2200,4.2300,596640,0
SONAECOM,D,20050301,000000,4.2000,4.2300,4.1400,4.1500,734766,0
SONAECOM,D,20050302,000000,4.1500,4.1700,4.0900,4.1000,381119,0
SONAECOM,D,20050303,000000,4.1000,4.1200,4.0900,4.0900,392480,0
SONAECOM,D,20050304,000000,4.1000,4.1100,4.0800,4.1000,332795,0
SONAECOM,D,20050307,000000,4.1000,4.1200,4.0800,4.0900,265620,0
SONAECOM,D,20050308,000000,4.0800,4.0900,3.9600,3.9800,1013668,0
SONAECOM,D,20050309,000000,3.9800,3.9800,3.8700,3.9400,1113676,0
SONAECOM,D,20050310,000000,3.9400,3.9700,3.8600,3.9200,1000929,0
SONAECOM,D,20050311,000000,3.9300,3.9700,3.9000,3.9200,405494,0
SONAECOM,D,20050314,000000,3.9200,3.9200,3.8400,3.8700,289161,0
SONAECOM,D,20050315,000000,3.8800,3.9000,3.8600,3.8800,162725,0
SONAECOM,D,20050316,000000,3.8800,3.8800,3.8600,3.8700,101036,0
SONAECOM,D,20050317,000000,3.8700,3.8800,3.8100,3.8300,137349,0
SONAECOM,D,20050318,000000,3.8200,3.8800,3.8200,3.8200,131057,0
SONAECOM,D,20050321,000000,3.8300,3.8400,3.8200,3.8400,48460,0
SONAECOM,D,20050322,000000,3.8700,3.9300,3.8700,3.9300,207763,0
SONAECOM,D,20050323,000000,3.9300,3.9300,3.8900,3.9000,389163,0
SONAECOM,D,20050324,000000,3.9100,3.9200,3.8900,3.8900,33067,0
SONAECOM,D,20050329,000000,3.9000,4.0200,3.9000,4.0200,518334,0
SONAECOM,D,20050330,000000,4.0500,4.0500,4.0000,4.0400,695065,0
SONAECOM,D,20050331,000000,4.0300,4.0500,4.0100,4.0100,152857,0
SONAECOM,D,20050401,000000,4.0000,4.0000,3.9400,3.9500,211150,0
SONAECOM,D,20050404,000000,3.9300,3.9400,3.9000,3.9400,119709,0
SONAECOM,D,20050405,000000,3.9200,3.9500,3.9100,3.9300,60784,0
SONAECOM,D,20050406,000000,3.8900,3.9300,3.8900,3.9200,153169,0
SONAECOM,D,20050407,000000,3.9000,3.9200,3.8800,3.8800,46689,0
SONAECOM,D,20050408,000000,3.8900,3.9200,3.8900,3.8900,142284,0
SONAECOM,D,20050411,000000,3.8900,3.9200,3.8600,3.8700,122488,0
SONAECOM,D,20050412,000000,3.8600,3.8700,3.8500,3.8500,140049,0
SONAECOM,D,20050413,000000,3.8600,3.9100,3.8600,3.8800,314620,0
SONAECOM,D,20050414,000000,3.8800,3.9100,3.8600,3.8900,313098,0
SONAECOM,D,20050415,000000,3.8800,3.8800,3.8300,3.8500,168121,0
SONAECOM,D,20050418,000000,3.8200,3.8200,3.7000,3.7600,346984,0
SONAECOM,D,20050419,000000,3.7800,3.8100,3.7200,3.7800,128712,0
SONAECOM,D,20050420,000000,3.7800,3.8800,3.7800,3.8500,324635,0
SONAECOM,D,20050421,000000,3.8300,3.9300,3.8300,3.9300,237147,0
SONAECOM,D,20050422,000000,3.9400,3.9400,3.9200,3.9200,284292,0
SONAECOM,D,20050425,000000,3.9200,3.9200,3.8700,3.9000,55826,0
SONAECOM,D,20050426,000000,3.9200,3.9200,3.8500,3.8600,125111,0
SONAECOM,D,20050427,000000,3.8600,3.9000,3.8200,3.8300,143023,0
SONAECOM,D,20050428,000000,3.8400,3.8400,3.7900,3.7900,91136,0
SONAECOM,D,20050429,000000,3.8200,3.8500,3.7800,3.8100,100686,0
SONAECOM,D,20050502,000000,3.7700,3.8400,3.7700,3.8000,120628,0
SONAECOM,D,20050503,000000,3.8100,3.8200,3.8000,3.8100,174068,0
SONAECOM,D,20050504,000000,3.8300,3.8300,3.7800,3.8000,69449,0
SONAECOM,D,20050505,000000,3.8000,3.8200,3.7600,3.7600,176072,0
SONAECOM,D,20050506,000000,3.7800,3.7900,3.7600,3.7800,55193,0
SONAECOM,D,20050509,000000,3.7900,3.8000,3.7600,3.7600,87271,0
SONAECOM,D,20050510,000000,3.7600,3.7700,3.7100,3.7200,361323,0
SONAECOM,D,20050511,000000,3.7400,3.7400,3.7200,3.7200,149375,0
SONAECOM,D,20050512,000000,3.7700,3.7700,3.7200,3.7200,108932,0
SONAECOM,D,20050513,000000,3.7200,3.7300,3.7000,3.7100,128120,0
SONAECOM,D,20050516,000000,3.7000,3.7200,3.6900,3.7100,190612,0
SONAECOM,D,20050517,000000,3.6900,3.7100,3.6600,3.6700,127328,0
SONAECOM,D,20050518,000000,3.6600,3.6800,3.6500,3.6600,134738,0
SONAECOM,D,20050519,000000,3.6600,3.6800,3.6100,3.6100,474748,0
SONAECOM,D,20050520,000000,3.6300,3.7000,3.6200,3.6800,320468,0
SONAECOM,D,20050523,000000,3.7000,3.7300,3.6800,3.7000,88287,0
SONAECOM,D,20050524,000000,3.7100,3.7100,3.6800,3.7000,67831,0
SONAECOM,D,20050525,000000,3.6900,3.6900,3.6400,3.6600,254229,0
SONAECOM,D,20050526,000000,3.6800,3.6800,3.6500,3.6500,31347,0
SONAECOM,D,20050527,000000,3.6400,3.6700,3.6000,3.6000,88419,0
SONAECOM,D,20050530,000000,3.5500,3.5900,3.5400,3.5600,87333,0
SONAECOM,D,20050531,000000,3.5500,3.5600,3.5000,3.5000,201885,0
SONAECOM,D,20050601,000000,3.5300,3.5700,3.5000,3.5600,218546,0
SONAECOM,D,20050602,000000,3.5800,3.5800,3.4200,3.4700,524997,0
SONAECOM,D,20050603,000000,3.4800,3.4900,3.3500,3.3700,797336,0
SONAECOM,D,20050606,000000,3.3300,3.3900,3.3100,3.3400,394598,0
SONAECOM,D,20050607,000000,3.3500,3.4000,3.3300,3.3300,312720,0
SONAECOM,D,20050608,000000,3.3400,3.3400,3.2100,3.2200,406905,0
SONAECOM,D,20050609,000000,3.2100,3.2800,3.2000,3.2300,674176,0
SONAECOM,D,20050610,000000,3.3500,3.5500,3.3500,3.5500,1536523,0
SONAECOM,D,20050613,000000,3.6100,3.6200,3.5000,3.5300,553397,0
SONAECOM,D,20050614,000000,3.5600,3.5700,3.4700,3.4700,446394,0
SONAECOM,D,20050615,000000,3.4900,3.5100,3.4400,3.4600,287815,0
SONAECOM,D,20050616,000000,3.4700,3.4900,3.4400,3.4500,259963,0
SONAECOM,D,20050617,000000,3.4300,3.4800,3.4300,3.4500,185833,0
SONAECOM,D,20050620,000000,3.4500,3.4700,3.4300,3.4300,161728,0
SONAECOM,D,20050621,000000,3.4600,3.4600,3.4100,3.4200,158844,0
SONAECOM,D,20050622,000000,3.4000,3.4700,3.3900,3.4500,575778,0
SONAECOM,D,20050623,000000,3.4400,3.4500,3.4100,3.4200,168436,0
SONAECOM,D,20050624,000000,3.4400,3.4400,3.3800,3.3800,165702,0
SONAECOM,D,20050627,000000,3.3700,3.3800,3.2800,3.2800,208232,0
SONAECOM,D,20050628,000000,3.3000,3.3000,3.1900,3.2000,660028,0
SONAECOM,D,20050629,000000,3.2400,3.2600,3.2200,3.2400,167945,0
SONAECOM,D,20050630,000000,3.2400,3.2700,3.2200,3.2400,176554,0
SONAECOM,D,20050701,000000,3.2300,3.3000,3.2200,3.2800,281518,0
SONAECOM,D,20050704,000000,3.2800,3.3000,3.2400,3.2900,210687,0
SONAECOM,D,20050705,000000,3.2700,3.2900,3.2400,3.2400,164193,0
SONAECOM,D,20050706,000000,3.2500,3.2700,3.2300,3.2300,404912,0
SONAECOM,D,20050707,000000,3.2200,3.2200,3.0500,3.1500,843062,0
SONAECOM,D,20050708,000000,3.0100,3.0600,2.9400,3.0100,1544856,0
SONAECOM,D,20050711,000000,3.0100,3.0400,2.9900,3.0000,257966,0
SONAECOM,D,20050712,000000,3.0000,3.0000,2.9700,3.0000,162748,0
SONAECOM,D,20050713,000000,2.9000,2.9800,2.9000,2.9500,362972,0
SONAECOM,D,20050714,000000,2.9500,2.9700,2.9300,2.9500,117241,0
SONAECOM,D,20050715,000000,2.9500,2.9700,2.9300,2.9300,161862,0
SONAECOM,D,20050718,000000,2.9300,2.9400,2.9000,2.9400,102750,0
SONAECOM,D,20050719,000000,2.9300,3.0400,2.9300,3.0300,543803,0
SONAECOM,D,20050720,000000,3.0300,3.1200,3.0100,3.0800,852784,0
SONAECOM,D,20050721,000000,3.1100,3.1300,3.0800,3.0900,473173,0
SONAECOM,D,20050722,000000,3.0800,3.1000,3.0800,3.0900,95041,0
SONAECOM,D,20050725,000000,3.0900,3.1700,3.0900,3.1700,483093,0
SONAECOM,D,20050726,000000,3.1700,3.2100,3.1200,3.1800,501883,0
SONAECOM,D,20050727,000000,3.1800,3.2200,3.1800,3.1900,287928,0
SONAECOM,D,20050728,000000,3.2100,3.2500,3.2000,3.2400,320019,0
SONAECOM,D,20050729,000000,3.1700,3.2300,3.1700,3.2200,525017,0
SONAECOM,D,20050801,000000,3.1800,3.2300,3.1800,3.2200,127132,0
SONAECOM,D,20050802,000000,3.2100,3.2300,3.2000,3.2200,73202,0
SONAECOM,D,20050803,000000,3.2000,3.2600,3.2000,3.2500,196580,0
SONAECOM,D,20050804,000000,3.2700,3.2700,3.2100,3.2100,272348,0
SONAECOM,D,20050805,000000,3.2200,3.2500,3.2100,3.2100,365203,0
SONAECOM,D,20050808,000000,3.2000,3.2400,3.1900,3.1900,558422,0
SONAECOM,D,20050809,000000,3.1800,3.2100,3.1800,3.2000,396679,0
SONAECOM,D,20050810,000000,3.2000,3.2200,3.2000,3.2200,137732,0
SONAECOM,D,20050811,000000,3.2300,3.2300,3.2000,3.2100,70754,0
SONAECOM,D,20050812,000000,3.2000,3.2300,3.2000,3.2000,95317,0
SONAECOM,D,20050815,000000,3.2000,3.2200,3.2000,3.2000,4888,0
SONAECOM,D,20050816,000000,3.2300,3.2300,3.2000,3.2200,73698,0
SONAECOM,D,20050817,000000,3.2200,3.2300,3.2000,3.2300,36978,0
SONAECOM,D,20050818,000000,3.2000,3.2300,3.2000,3.2100,89951,0
SONAECOM,D,20050819,000000,3.2100,3.2200,3.2000,3.2100,96826,0
SONAECOM,D,20050822,000000,3.2100,3.2300,3.2100,3.2200,63375,0
SONAECOM,D,20050823,000000,3.2200,3.2400,3.2100,3.2300,65808,0
SONAECOM,D,20050824,000000,3.2200,3.2300,3.2100,3.2100,66834,0
SONAECOM,D,20050825,000000,3.2100,3.3000,3.1600,3.3000,412422,0
SONAECOM,D,20050826,000000,3.3100,3.3100,3.2500,3.2500,233921,0
SONAECOM,D,20050829,000000,3.2500,3.2500,3.2300,3.2500,44160,0
SONAECOM,D,20050830,000000,3.2500,3.2800,3.2400,3.2400,39105,0
SONAECOM,D,20050831,000000,3.2700,3.3300,3.2500,3.2800,682636,0
SONAECOM,D,20050901,000000,3.2800,3.2800,3.2400,3.2500,1123216,0
SONAECOM,D,20050902,000000,3.2500,3.2700,3.2400,3.2400,284232,0
SONAECOM,D,20050905,000000,3.2400,3.3000,3.2400,3.3000,235921,0
SONAECOM,D,20050906,000000,3.2800,3.3300,3.2800,3.3300,496066,0
SONAECOM,D,20050907,000000,3.3300,3.4100,3.3300,3.4100,940680,0
SONAECOM,D,20050908,000000,3.4300,3.4300,3.3900,3.4100,340446,0
SONAECOM,D,20050909,000000,3.4100,3.4100,3.3500,3.3900,151067,0
SONAECOM,D,20050912,000000,3.3800,3.4300,3.3700,3.4000,387467,0
SONAECOM,D,20050913,000000,3.4000,3.4200,3.3900,3.3900,392796,0
SONAECOM,D,20050914,000000,3.3900,3.4100,3.3800,3.4000,263712,0
SONAECOM,D,20050915,000000,3.3900,3.4000,3.3800,3.3800,245593,0
SONAECOM,D,20050916,000000,3.4000,3.4000,3.3500,3.3800,58112,0
SONAECOM,D,20050919,000000,3.3900,3.3900,3.3500,3.3600,118963,0
SONAECOM,D,20050920,000000,3.3700,3.3800,3.3600,3.3800,85541,0
SONAECOM,D,20050921,000000,3.3800,3.4000,3.3700,3.3900,60524,0
SONAECOM,D,20050922,000000,3.3900,3.3900,3.3600,3.3600,145973,0
SONAECOM,D,20050923,000000,3.3700,3.3800,3.3500,3.3600,94640,0
SONAECOM,D,20050926,000000,3.3600,3.3900,3.3600,3.3900,74863,0
SONAECOM,D,20050927,000000,3.3800,3.5400,3.3700,3.5200,973339,0
SONAECOM,D,20050928,000000,3.5400,3.5800,3.5100,3.5200,706724,0
SONAECOM,D,20050929,000000,3.5500,3.5900,3.5100,3.5600,335866,0
SONAECOM,D,20050930,000000,3.5800,3.5900,3.5600,3.5700,216327,0
SONAECOM,D,20051003,000000,3.5700,3.6600,3.5700,3.6300,348122,0
SONAECOM,D,20051004,000000,3.6300,3.6600,3.5500,3.5900,725154,0
SONAECOM,D,20051005,000000,3.5800,3.6000,3.5600,3.5900,62490,0
SONAECOM,D,20051006,000000,3.5700,3.6000,3.5600,3.5800,332571,0
SONAECOM,D,20051007,000000,3.5800,3.5800,3.5300,3.5600,266843,0
SONAECOM,D,20051010,000000,3.5600,3.6100,3.5500,3.6100,292248,0
SONAECOM,D,20051011,000000,3.6100,3.6400,3.5800,3.6000,397944,0
SONAECOM,D,20051012,000000,3.6200,3.6200,3.5600,3.5600,176426,0
SONAECOM,D,20051013,000000,3.5500,3.5600,3.5400,3.5400,171567,0
SONAECOM,D,20051014,000000,3.5500,3.5800,3.5500,3.5700,87111,0
SONAECOM,D,20051017,000000,3.5800,3.5800,3.5500,3.5600,158145,0
SONAECOM,D,20051018,000000,3.5600,3.5700,3.4800,3.5100,371969,0
SONAECOM,D,20051019,000000,3.4800,3.4900,3.4200,3.4200,521144,0
SONAECOM,D,20051020,000000,3.4900,3.5200,3.4200,3.4300,354002,0
SONAECOM,D,20051021,000000,3.4300,3.4300,3.3900,3.4100,158850,0
SONAECOM,D,20051024,000000,3.4500,3.4800,3.4100,3.4600,60112,0
SONAECOM,D,20051025,000000,3.4700,3.4800,3.4300,3.4500,245698,0
SONAECOM,D,20051026,000000,3.4500,3.4800,3.4300,3.4300,76392,0
SONAECOM,D,20051027,000000,3.4200,3.4200,3.3700,3.4200,142862,0
SONAECOM,D,20051028,000000,3.4300,3.4600,3.3900,3.4600,99610,0
SONAECOM,D,20051031,000000,3.4600,3.5100,3.4500,3.5100,213197,0
SONAECOM,D,20051101,000000,3.5200,3.5400,3.5000,3.5300,68851,0
SONAECOM,D,20051102,000000,3.5300,3.5500,3.4700,3.5100,142367,0
SONAECOM,D,20051103,000000,3.4900,3.5500,3.4900,3.5500,207624,0
SONAECOM,D,20051104,000000,3.5400,3.5400,3.5000,3.5200,188394,0
SONAECOM,D,20051107,000000,3.5100,3.5200,3.4700,3.4900,193525,0
SONAECOM,D,20051108,000000,3.4900,3.5100,3.4900,3.5000,74627,0
SONAECOM,D,20051109,000000,3.5100,3.5300,3.5000,3.5000,98959,0
SONAECOM,D,20051110,000000,3.5000,3.5200,3.5000,3.5200,57336,0
SONAECOM,D,20051111,000000,3.5100,3.5400,3.5100,3.5400,184654,0
SONAECOM,D,20051114,000000,3.5500,3.5500,3.5200,3.5500,158816,0
SONAECOM,D,20051115,000000,3.5200,3.5600,3.5200,3.5500,260790,0
SONAECOM,D,20051116,000000,3.5400,3.5900,3.5400,3.5900,171369,0
SONAECOM,D,20051117,000000,3.6000,3.6700,3.6000,3.6500,452858,0
SONAECOM,D,20051118,000000,3.6500,3.6600,3.6200,3.6300,129679,0
SONAECOM,D,20051121,000000,3.6400,3.6400,3.5900,3.6400,111453,0
SONAECOM,D,20051122,000000,3.6100,3.7200,3.6100,3.6800,386462,0
SONAECOM,D,20051123,000000,3.7100,3.7700,3.7100,3.7400,610396,0
SONAECOM,D,20051124,000000,3.7700,3.7700,3.7300,3.7700,245816,0
SONAECOM,D,20051125,000000,3.7400,3.8200,3.7400,3.8200,407502,0
SONAECOM,D,20051128,000000,3.8100,3.8700,3.8000,3.8100,474535,0
SONAECOM,D,20051129,000000,3.8100,3.8100,3.7500,3.8000,191765,0
SONAECOM,D,20051130,000000,3.8000,3.8500,3.7700,3.7900,239179,0
SONAECOM,D,20051201,000000,3.7700,3.8200,3.7700,3.8200,77728,0
SONAECOM,D,20051202,000000,3.8400,3.8400,3.7800,3.8200,254671,0
SONAECOM,D,20051205,000000,3.8200,3.8400,3.8000,3.8100,147920,0
SONAECOM,D,20051206,000000,3.8100,3.9600,3.8100,3.9000,873802,0
SONAECOM,D,20051207,000000,3.9100,3.9500,3.8700,3.9000,609648,0
SONAECOM,D,20051208,000000,3.9000,3.9500,3.9000,3.9200,242188,0
SONAECOM,D,20051209,000000,3.9100,3.9400,3.8900,3.9000,338133,0
SONAECOM,D,20051212,000000,3.9200,3.9500,3.8500,3.8700,437613,0
SONAECOM,D,20051213,000000,3.8800,3.8800,3.7800,3.8400,463392,0
SONAECOM,D,20051214,000000,3.8500,3.8500,3.8100,3.8100,104810,0
SONAECOM,D,20051215,000000,3.8100,3.8100,3.7400,3.7700,280134,0
SONAECOM,D,20051216,000000,3.7700,3.7700,3.7200,3.7500,210024,0
SONAECOM,D,20051219,000000,3.7300,3.7300,3.7000,3.7000,74046,0
SONAECOM,D,20051220,000000,3.7000,3.7400,3.7000,3.7000,67728,0
SONAECOM,D,20051221,000000,3.7100,3.8000,3.7000,3.7400,721922,0
SONAECOM,D,20051222,000000,3.7400,3.7900,3.7400,3.7700,536107,0
SONAECOM,D,20051223,000000,3.7800,3.8000,3.7400,3.7400,387030,0
SONAECOM,D,20051227,000000,3.7600,3.8000,3.7400,3.7700,572837,0
SONAECOM,D,20051228,000000,3.7500,3.7600,3.7100,3.7200,353947,0
SONAECOM,D,20051229,000000,3.7100,3.7300,3.6700,3.7100,317587,0
SONAECOM,D,20051230,000000,3.7200,3.7200,3.6600,3.6600,548832,0
SONAECOM,D,20060102,000000,3.6700,3.7100,3.6700,3.6900,200470,0
SONAECOM,D,20060103,000000,3.6700,3.7000,3.6700,3.6800,396503,0
SONAECOM,D,20060104,000000,3.6900,3.7000,3.6100,3.6500,983820,0
SONAECOM,D,20060105,000000,3.6500,3.6600,3.6300,3.6500,341927,0
SONAECOM,D,20060106,000000,3.6500,3.6900,3.6300,3.6800,470765,0
SONAECOM,D,20060109,000000,3.6900,3.7300,3.6800,3.7000,959546,0
SONAECOM,D,20060110,000000,3.7100,3.7100,3.6500,3.6900,283131,0
SONAECOM,D,20060111,000000,3.7100,3.7700,3.6900,3.7500,1244127,0
SONAECOM,D,20060112,000000,3.7600,3.7600,3.7200,3.7200,299206,0
SONAECOM,D,20060113,000000,3.7100,3.7400,3.7100,3.7400,389437,0
SONAECOM,D,20060116,000000,3.7400,3.7400,3.7100,3.7300,86046,0
SONAECOM,D,20060117,000000,3.7200,3.7300,3.6800,3.6800,108934,0
SONAECOM,D,20060118,000000,3.6700,3.6700,3.5500,3.6600,399372,0
SONAECOM,D,20060119,000000,3.6600,3.6700,3.5900,3.5900,322311,0
SONAECOM,D,20060120,000000,3.5800,3.6200,3.5500,3.5600,540111,0
SONAECOM,D,20060123,000000,3.5500,3.5700,3.4700,3.5100,322155,0
SONAECOM,D,20060124,000000,3.5100,3.5400,3.4800,3.5100,299686,0
SONAECOM,D,20060125,000000,3.5200,3.5300,3.4900,3.5200,128008,0
SONAECOM,D,20060126,000000,3.5100,3.6000,3.5100,3.5900,521501,0
SONAECOM,D,20060127,000000,3.6300,3.6500,3.5500,3.5500,976145,0
SONAECOM,D,20060130,000000,3.5400,3.5900,3.5200,3.5400,99948,0
SONAECOM,D,20060131,000000,3.5200,3.5300,3.4900,3.5000,172022,0
SONAECOM,D,20060201,000000,3.5300,3.5600,3.5000,3.5300,1564918,0
SONAECOM,D,20060202,000000,3.5600,3.5800,3.5200,3.5200,163883,0
SONAECOM,D,20060203,000000,3.5400,3.5900,3.5200,3.5300,278084,0
SONAECOM,D,20060206,000000,3.5300,3.5700,3.5100,3.5300,383307,0
SONAECOM,D,20060207,000000,3.4500,3.7200,3.3500,3.6500,2273764,0
SONAECOM,D,20060208,000000,3.6000,3.6500,3.5000,3.5600,1295139,0
SONAECOM,D,20060209,000000,3.6000,3.6000,3.5700,3.5900,336673,0
SONAECOM,D,20060210,000000,3.5900,3.6000,3.5700,3.6000,231374,0
SONAECOM,D,20060213,000000,3.6000,3.7600,3.6000,3.7400,1765550,0
SONAECOM,D,20060214,000000,3.7700,3.8900,3.7300,3.8600,2000683,0
SONAECOM,D,20060215,000000,3.8600,4.0000,3.8300,3.9900,2797406,0
SONAECOM,D,20060216,000000,4.0000,4.2400,4.0000,4.2400,5588767,0
SONAECOM,D,20060217,000000,4.3000,4.5500,4.3000,4.4000,6444351,0
SONAECOM,D,20060220,000000,4.4000,4.4500,4.2000,4.2600,2722552,0
SONAECOM,D,20060221,000000,4.2100,4.2200,4.1200,4.1500,2175713,0
SONAECOM,D,20060222,000000,4.1200,4.2700,4.1200,4.2400,1941051,0
SONAECOM,D,20060223,000000,4.2400,4.3100,4.2000,4.2400,923990,0
SONAECOM,D,20060224,000000,4.2600,4.2600,4.2100,4.2400,340665,0
SONAECOM,D,20060227,000000,4.2400,4.2700,4.1900,4.2600,869726,0
SONAECOM,D,20060228,000000,4.2700,4.2800,4.2100,4.2200,405584,0
SONAECOM,D,20060301,000000,4.2100,4.2400,4.2000,4.2200,451847,0
SONAECOM,D,20060302,000000,4.2100,4.2300,4.1900,4.2200,556958,0
SONAECOM,D,20060303,000000,4.1900,4.2100,4.1600,4.1700,588464,0
SONAECOM,D,20060306,000000,4.2000,4.2000,4.0100,4.0400,1971352,0
SONAECOM,D,20060307,000000,4.0200,4.1400,4.0100,4.1000,1005693,0
SONAECOM,D,20060308,000000,4.0600,4.2000,4.0600,4.1400,572606,0
SONAECOM,D,20060309,000000,4.1000,4.1500,4.0900,4.1000,592422,0
SONAECOM,D,20060310,000000,4.0900,4.0900,3.9600,4.0200,821237,0
SONAECOM,D,20060313,000000,3.9600,3.9700,3.9000,3.9000,1277599,0
SONAECOM,D,20060314,000000,3.8900,3.9400,3.8500,3.8700,1171466,0
