DATE, OPEN, HIGH, LOW, CLOSE, VOL, P
20000103,65880.0000,66260.0000,65880.0000,66260.0000,1,0
20000104,65660.0000,65660.0000,65660.0000,65660.0000,0,0
20000105,65890.0000,65890.0000,65890.0000,65890.0000,0,0
20000106,65620.0000,65620.0000,65620.0000,65620.0000,0,0
20000107,65660.0000,65660.0000,65660.0000,65660.0000,0,0
20000110,65750.0000,65750.0000,65750.0000,65750.0000,0,0
20000111,65930.0000,65930.0000,65930.0000,65930.0000,0,0
20000112,65930.0000,65930.0000,65930.0000,65930.0000,0,0
20000113,66940.0000,66940.0000,66940.0000,66940.0000,0,0
20000114,66780.0000,66780.0000,66780.0000,66780.0000,0,0
20000118,66500.0000,66610.0000,66500.0000,66610.0000,1,0
20000119,66440.0000,66440.0000,66440.0000,66440.0000,0,0
20000120,66550.0000,66660.0000,66550.0000,66660.0000,2,0
20000121,66550.0000,66550.0000,66430.0000,66430.0000,0,0
20000124,65650.0000,65650.0000,65410.0000,65470.0000,4,0
20000125,65700.0000,65700.0000,65580.0000,65580.0000,4,0
20000126,65200.0000,65240.0000,65200.0000,65240.0000,1,0
20000127,65250.0000,65520.0000,65250.0000,65520.0000,2,0
20000128,64900.0000,64900.0000,63000.0000,63210.0000,17,0
20000131,63800.0000,63800.0000,63570.0000,63570.0000,30,0
20000201,63500.0000,63500.0000,63230.0000,63230.0000,9,0
20000202,63870.0000,63870.0000,63870.0000,63870.0000,2,0
20000203,63740.0000,63740.0000,63740.0000,63740.0000,20,0
20000204,63350.0000,63750.0000,63350.0000,63750.0000,30,0
20000207,63480.0000,63480.0000,63480.0000,63480.0000,23,0
20000208,63500.0000,63550.0000,63350.0000,63380.0000,3,0
20000209,63550.0000,63550.0000,63550.0000,63550.0000,0,0
20000210,63200.0000,63200.0000,63050.0000,63150.0000,23,0
20000211,63000.0000,63300.0000,63000.0000,63300.0000,24,0
20000214,62900.0000,62900.0000,62790.0000,62790.0000,4,0
20000215,62700.0000,63080.0000,62600.0000,62960.0000,12,0
20000216,63200.0000,63270.0000,63200.0000,63270.0000,0,0
20000217,63330.0000,63330.0000,63330.0000,63330.0000,1,0
20000218,63200.0000,63200.0000,62910.0000,62910.0000,34,0
20000222,62700.0000,62850.0000,62540.0000,62540.0000,19,0
20000223,62070.0000,62300.0000,61950.0000,62150.0000,63,0
20000224,61520.0000,61850.0000,61500.0000,61650.0000,23,0
20000225,62030.0000,62030.0000,61630.0000,61630.0000,21,0
20000228,61370.0000,61420.0000,61220.0000,61420.0000,420,0
20000229,61530.0000,61950.0000,61530.0000,61950.0000,1141,0
20000301,60570.0000,60950.0000,60350.0000,60520.0000,603,0
20000302,61100.0000,61100.0000,60650.0000,60820.0000,948,0
20000303,60770.0000,60990.0000,60770.0000,60960.0000,3724,0
20000306,60460.0000,60460.0000,60150.0000,60270.0000,8275,0
20000307,60420.0000,60570.0000,60300.0000,60420.0000,3818,0
20000308,60740.0000,61080.0000,60700.0000,61020.0000,5340,0
20000309,61380.0000,61700.0000,61300.0000,61580.0000,5408,0
20000310,61400.0000,61580.0000,61360.0000,61540.0000,1393,0
20000313,61540.0000,61840.0000,61460.0000,61660.0000,1213,0
20000314,61700.0000,61700.0000,61700.0000,61700.0000,0,0
20000315,61430.0000,61430.0000,61430.0000,61430.0000,0,0
20000316,61290.0000,61290.0000,61290.0000,61290.0000,0,0
20000317,60740.0000,60740.0000,60740.0000,60740.0000,0,0
20000320,60900.0000,60900.0000,60900.0000,60900.0000,0,0
20000321,61140.0000,61140.0000,61140.0000,61140.0000,0,0
20000322,60590.0000,60590.0000,60590.0000,60590.0000,0,0
20000323,60500.0000,60670.0000,60500.0000,60670.0000,2,0
20000324,60930.0000,60930.0000,60930.0000,60930.0000,0,0
20000327,61220.0000,61220.0000,61220.0000,61220.0000,0,0
20000328,61600.0000,61600.0000,61600.0000,61600.0000,0,0
20000329,61240.0000,61240.0000,61240.0000,61240.0000,0,0
20000330,61370.0000,61370.0000,61370.0000,61370.0000,0,0
20000331,60870.0000,60870.0000,60870.0000,60870.0000,0,0
20000403,60810.0000,60810.0000,60810.0000,60810.0000,0,0
20000404,60500.0000,60640.0000,60300.0000,60640.0000,1,0
20000405,60680.0000,60680.0000,60680.0000,60680.0000,1,0
20000406,60360.0000,60360.0000,60360.0000,60360.0000,0,0
20000407,59900.0000,60200.0000,59900.0000,59980.0000,2,0
20000410,59990.0000,59990.0000,59920.0000,59920.0000,2,0
20000411,59660.0000,59660.0000,59660.0000,59660.0000,0,0
20000412,59730.0000,59730.0000,59730.0000,59730.0000,0,0
20000413,59780.0000,59780.0000,59780.0000,59780.0000,0,0
20000414,59800.0000,59800.0000,59800.0000,59800.0000,0,0
20000417,59300.0000,59300.0000,59160.0000,59160.0000,5,0
20000418,59600.0000,59600.0000,59600.0000,59600.0000,0,0
20000419,59640.0000,59640.0000,59640.0000,59640.0000,0,0
20000420,59500.0000,59500.0000,59380.0000,59380.0000,1,0
20000424,59550.0000,59550.0000,59550.0000,59550.0000,0,0
20000425,59370.0000,59370.0000,59370.0000,59370.0000,0,0
20000426,58860.0000,58860.0000,58860.0000,58860.0000,0,0
20000427,58930.0000,58930.0000,58930.0000,58930.0000,0,0
20000428,58470.0000,58470.0000,58470.0000,58470.0000,0,0
20000501,58140.0000,58250.0000,58100.0000,58250.0000,3,0
20000502,58750.0000,58750.0000,58640.0000,58640.0000,1,0
20000503,59400.0000,59400.0000,59400.0000,59400.0000,1,0
20000504,59210.0000,59210.0000,59210.0000,59210.0000,0,0
20000505,59800.0000,59800.0000,59750.0000,59750.0000,4,0
20000508,58900.0000,58900.0000,58270.0000,58270.0000,1,0
20000509,58440.0000,58440.0000,58440.0000,58440.0000,2,0
20000510,58250.0000,58250.0000,58250.0000,58250.0000,0,0
20000511,57850.0000,57910.0000,57850.0000,57910.0000,1,0
20000512,58150.0000,58150.0000,58150.0000,58150.0000,0,0
20000515,57450.0000,57500.0000,57420.0000,57420.0000,6,0
20000516,57600.0000,57800.0000,57600.0000,57720.0000,16,0
20000517,56900.0000,57050.0000,56720.0000,56930.0000,15,0
20000518,56900.0000,57200.0000,56900.0000,57180.0000,11,0
20000519,57090.0000,57420.0000,57000.0000,57420.0000,26,0
20000522,57250.0000,57650.0000,57250.0000,57430.0000,12,0
20000523,57830.0000,57830.0000,57330.0000,57510.0000,57,0
20000524,57200.0000,57200.0000,57150.0000,57200.0000,41,0
20000525,56950.0000,57220.0000,56950.0000,57080.0000,40,0
20000526,57350.0000,57350.0000,56900.0000,57320.0000,15,0
20000530,57820.0000,58040.0000,57780.0000,57860.0000,125,0
20000531,57300.0000,57450.0000,57150.0000,57380.0000,658,0
20000601,57380.0000,57410.0000,57200.0000,57380.0000,350,0
20000602,57450.0000,58200.0000,57450.0000,58010.0000,265,0
20000605,58400.0000,58600.0000,58150.0000,58370.0000,1258,0
20000606,58380.0000,59200.0000,58380.0000,59060.0000,1803,0
20000607,59000.0000,59400.0000,58930.0000,59370.0000,652,0
20000608,59370.0000,59480.0000,58800.0000,58990.0000,1163,0
20000609,58650.0000,58940.0000,58630.0000,58750.0000,4637,0
20000612,59080.0000,59280.0000,59070.0000,59250.0000,7236,0
20000613,59700.0000,60150.0000,59650.0000,59810.0000,6260,0
20000614,60210.0000,60500.0000,59950.0000,60160.0000,6200,0
20000615,60160.0000,60410.0000,60120.0000,60390.0000,1824,0
20000616,61000.0000,61020.0000,60760.0000,60790.0000,4735,0
20000619,60290.0000,60430.0000,60150.0000,60320.0000,969,0
20000620,60600.0000,60630.0000,60500.0000,60630.0000,2,0
20000621,60200.0000,60530.0000,60200.0000,60530.0000,5,0
20000622,60150.0000,60150.0000,59700.0000,59840.0000,5,0
20000623,59610.0000,59610.0000,59610.0000,59610.0000,0,0
20000626,59880.0000,59880.0000,59880.0000,59880.0000,0,0
20000627,60390.0000,60390.0000,60390.0000,60390.0000,0,0
20000628,60400.0000,60440.0000,60400.0000,60440.0000,1,0
20000629,60450.0000,60450.0000,60450.0000,60450.0000,0,0
20000630,59750.0000,60250.0000,59700.0000,59900.0000,7,0
20000703,60050.0000,60120.0000,60050.0000,60120.0000,2,0
20000705,59400.0000,59450.0000,59100.0000,59100.0000,5,0
20000706,59350.0000,59350.0000,59220.0000,59220.0000,2,0
20000707,58950.0000,59270.0000,58950.0000,59270.0000,5,0
20000710,59450.0000,59450.0000,59400.0000,59400.0000,4,0
20000711,59150.0000,59150.0000,58910.0000,58910.0000,2,0
20000712,59300.0000,59300.0000,59000.0000,59000.0000,7,0
20000713,58750.0000,58750.0000,58670.0000,58670.0000,1,0
20000714,58650.0000,58700.0000,58600.0000,58640.0000,7,0
20000717,59050.0000,59050.0000,59050.0000,59050.0000,0,0
20000718,58500.0000,58550.0000,58400.0000,58410.0000,6,0
20000719,58000.0000,58000.0000,57700.0000,57770.0000,16,0
20000720,58100.0000,58600.0000,58100.0000,58510.0000,7,0
20000721,58750.0000,58800.0000,58750.0000,58800.0000,0,0
20000724,58620.0000,58620.0000,58620.0000,58620.0000,6,0
20000725,58720.0000,58720.0000,58700.0000,58700.0000,1,0
20000726,59290.0000,59290.0000,59290.0000,59290.0000,4,0
20000727,58870.0000,58870.0000,58870.0000,58870.0000,0,0
20000728,58950.0000,58990.0000,58950.0000,58990.0000,1,0
20000731,58000.0000,58130.0000,58000.0000,58130.0000,107,0
20000801,58150.0000,58250.0000,58000.0000,58020.0000,9,0
20000802,58350.0000,58450.0000,58300.0000,58440.0000,28,0
20000803,58670.0000,58670.0000,58670.0000,58670.0000,40,0
20000804,58570.0000,58570.0000,58570.0000,58570.0000,570,0
20000807,58680.0000,58850.0000,58680.0000,58790.0000,5,0
20000808,58360.0000,58360.0000,58360.0000,58360.0000,0,0
20000809,57880.0000,57930.0000,57880.0000,57930.0000,102,0
20000810,57930.0000,58280.0000,57930.0000,58280.0000,6,0
20000811,58300.0000,58300.0000,57980.0000,58040.0000,4,0
20000814,57930.0000,58250.0000,57850.0000,58250.0000,12,0
20000815,58400.0000,58400.0000,58400.0000,58400.0000,1,0
20000816,58780.0000,59200.0000,58780.0000,59190.0000,33,0
20000817,59300.0000,59450.0000,59200.0000,59370.0000,639,0
20000818,59250.0000,59250.0000,58980.0000,59080.0000,32,0
20000821,59000.0000,59050.0000,58850.0000,58950.0000,20,0
20000822,58500.0000,58500.0000,58000.0000,58100.0000,527,0
20000823,56900.0000,57350.0000,56900.0000,57160.0000,294,0
20000824,57200.0000,57450.0000,57170.0000,57300.0000,29,0
20000825,57300.0000,57650.0000,57300.0000,57440.0000,23,0
20000828,57300.0000,57330.0000,57160.0000,57160.0000,31,0
20000829,57250.0000,57400.0000,56980.0000,57050.0000,126,0
20000830,57120.0000,57510.0000,57120.0000,57510.0000,1002,0
20000831,57350.0000,57900.0000,57350.0000,57780.0000,1131,0
20000901,57350.0000,57750.0000,57280.0000,57720.0000,348,0
20000905,57250.0000,57250.0000,56930.0000,56970.0000,505,0
20000906,56540.0000,56650.0000,56430.0000,56550.0000,1468,0
20000907,55400.0000,56000.0000,55330.0000,55920.0000,2062,0
20000908,55920.0000,56050.0000,55560.0000,55710.0000,4263,0
20000911,55860.0000,56150.0000,55700.0000,56130.0000,11808,0
20000912,55910.0000,56250.0000,55840.0000,55900.0000,3092,0
20000913,55450.0000,55700.0000,55400.0000,55590.0000,2858,0
20000914,55360.0000,55380.0000,54880.0000,55040.0000,5565,0
20000915,55020.0000,55130.0000,54460.0000,54620.0000,2957,0
20000918,54350.0000,54520.0000,54070.0000,54230.0000,2343,0
20000919,54350.0000,54370.0000,54350.0000,54370.0000,2,0
20000920,54050.0000,54050.0000,53700.0000,53780.0000,5,0
20000921,54450.0000,54450.0000,54380.0000,54380.0000,1,0
20000922,54380.0000,54380.0000,54380.0000,54380.0000,0,0
20000925,54600.0000,55000.0000,54600.0000,54990.0000,6,0
20000926,55100.0000,55100.0000,55030.0000,55030.0000,1,0
20000927,55100.0000,55200.0000,55050.0000,55200.0000,16,0
20000928,55000.0000,55000.0000,54900.0000,54900.0000,3,0
20000929,54050.0000,54350.0000,54050.0000,54330.0000,14,0
20001002,54330.0000,54690.0000,54330.0000,54690.0000,4,0
20001003,54030.0000,54030.0000,54030.0000,54030.0000,0,0
20001004,53750.0000,53780.0000,53690.0000,53780.0000,10,0
20001005,53900.0000,53900.0000,53580.0000,53580.0000,2,0
20001006,53500.0000,53650.0000,53460.0000,53460.0000,4,0
20001010,53350.0000,53400.0000,53340.0000,53340.0000,3,0
20001011,53800.0000,53800.0000,53430.0000,53430.0000,6,0
20001012,53150.0000,53300.0000,53150.0000,53300.0000,3,0
20001013,53050.0000,53050.0000,52950.0000,52970.0000,3,0
20001016,52630.0000,52630.0000,52350.0000,52350.0000,7,0
20001017,51950.0000,52200.0000,51770.0000,52200.0000,2,0
20001018,52180.0000,52200.0000,51680.0000,52060.0000,6,0
20001019,52300.0000,52300.0000,52300.0000,52300.0000,500,0
20001020,53000.0000,53000.0000,52850.0000,52860.0000,603,0
20001023,53080.0000,53150.0000,52600.0000,52600.0000,170,0
20001024,52620.0000,52660.0000,52620.0000,52660.0000,701,0
20001025,52120.0000,52120.0000,51850.0000,52020.0000,7,0
20001026,51800.0000,52150.0000,51800.0000,52150.0000,3,0
20001027,52460.0000,52460.0000,52460.0000,52460.0000,0,0
20001030,52550.0000,52550.0000,52550.0000,52550.0000,0,0
20001031,51500.0000,52310.0000,51400.0000,52310.0000,5,0
20001101,52500.0000,52600.0000,52410.0000,52410.0000,6,0
20001102,52950.0000,52950.0000,52000.0000,52200.0000,8,0
20001103,52690.0000,52690.0000,52500.0000,52630.0000,3,0
20001106,52900.0000,52900.0000,52800.0000,52800.0000,51,0
20001107,52900.0000,53020.0000,52880.0000,53020.0000,16,0
20001108,53070.0000,53070.0000,52780.0000,52800.0000,6,0
20001109,52550.0000,52890.0000,52520.0000,52890.0000,11,0
20001110,52500.0000,52500.0000,52100.0000,52210.0000,18,0
20001113,52100.0000,52200.0000,51950.0000,52170.0000,15,0
20001114,52010.0000,52010.0000,51960.0000,51960.0000,7,0
20001115,52200.0000,52200.0000,52030.0000,52150.0000,5,0
20001116,51850.0000,51910.0000,51850.0000,51910.0000,1,0
20001117,52030.0000,52050.0000,51900.0000,51990.0000,68,0
20001120,51400.0000,51500.0000,51360.0000,51500.0000,41,0
20001121,51080.0000,51200.0000,51050.0000,51170.0000,41,0
20001122,52050.0000,52850.0000,51950.0000,52780.0000,54,0
20001124,52350.0000,52450.0000,52250.0000,52420.0000,29,0
20001127,52000.0000,52700.0000,52000.0000,52690.0000,18,0
20001128,52690.0000,52690.0000,52150.0000,52350.0000,30,0
20001129,52570.0000,52600.0000,52180.0000,52210.0000,33,0
20001130,52580.0000,53000.0000,52580.0000,52880.0000,553,0
20001201,53650.0000,53830.0000,53350.0000,53780.0000,164,0
20001204,54650.0000,54900.0000,54400.0000,54450.0000,562,0
20001205,54190.0000,54350.0000,54050.0000,54140.0000,6000,0
20001206,54550.0000,54830.0000,54450.0000,54810.0000,335,0
20001207,54970.0000,55000.0000,54680.0000,54760.0000,666,0
20001208,54620.0000,54700.0000,54450.0000,54640.0000,1225,0
20001211,54250.0000,54300.0000,54000.0000,54200.0000,6209,0
20001212,54270.0000,54290.0000,53950.0000,54210.0000,3852,0
20001213,54220.0000,54350.0000,53850.0000,53910.0000,1616,0
20001214,54250.0000,54300.0000,54060.0000,54180.0000,2454,0
20001215,54680.0000,54780.0000,54360.0000,54410.0000,2466,0
20001218,54360.0000,54380.0000,54050.0000,54160.0000,1987,0
20001219,54560.0000,54560.0000,54560.0000,54560.0000,0,0
20001220,55050.0000,55150.0000,55050.0000,55150.0000,3,0
20001221,55610.0000,55610.0000,55610.0000,55610.0000,1,0
20001222,55570.0000,55570.0000,55570.0000,55570.0000,0,0
20001226,55890.0000,56050.0000,55890.0000,55990.0000,11,0
20001227,56010.0000,56010.0000,56010.0000,56010.0000,0,0
20001228,55400.0000,55520.0000,55400.0000,55520.0000,13,0
20001229,55940.0000,55940.0000,55940.0000,55940.0000,0,0
20010102,56000.0000,56000.0000,55940.0000,55940.0000,3,0
20010103,56200.0000,56200.0000,55700.0000,55810.0000,6,0
20010104,56450.0000,56620.0000,56450.0000,56620.0000,1,0
20010105,57150.0000,57150.0000,57150.0000,57150.0000,1,0
20010108,56860.0000,56860.0000,56860.0000,56860.0000,0,0
20010109,56340.0000,56340.0000,56340.0000,56340.0000,0,0
20010110,55670.0000,55670.0000,55670.0000,55670.0000,0,0
20010111,56060.0000,56060.0000,56060.0000,56060.0000,0,0
20010112,55580.0000,55580.0000,55580.0000,55580.0000,0,0
20010116,55450.0000,55530.0000,55300.0000,55530.0000,6,0
20010117,55300.0000,55300.0000,55300.0000,55300.0000,3,0
20010118,55500.0000,55880.0000,55500.0000,55880.0000,1,0
20010119,55700.0000,55700.0000,55630.0000,55630.0000,2,0
20010122,55560.0000,55560.0000,55560.0000,55560.0000,0,0
20010123,55250.0000,55250.0000,55250.0000,55250.0000,45,0
20010124,54750.0000,54750.0000,54350.0000,54380.0000,15,0
20010125,54300.0000,54500.0000,54300.0000,54420.0000,6,0
20010126,54190.0000,54390.0000,54190.0000,54390.0000,2,0
20010129,54400.0000,54400.0000,54320.0000,54320.0000,1,0
20010130,54720.0000,54720.0000,54720.0000,54720.0000,0,0
20010131,54800.0000,54940.0000,54800.0000,54940.0000,3,0
20010201,55450.0000,55450.0000,55450.0000,55450.0000,21,0
20010202,55210.0000,55210.0000,55210.0000,55210.0000,0,0
20010205,54960.0000,54960.0000,54960.0000,54960.0000,3,0
20010206,54870.0000,54870.0000,54870.0000,54870.0000,0,0
20010207,54670.0000,54670.0000,54600.0000,54600.0000,14,0
20010208,54350.0000,54350.0000,53360.0000,53360.0000,8,0
20010209,53600.0000,53600.0000,53600.0000,53600.0000,0,0
20010212,53840.0000,53840.0000,53840.0000,53840.0000,0,0
20010213,53650.0000,53650.0000,53250.0000,53400.0000,31,0
20010214,52870.0000,53080.0000,52850.0000,53010.0000,8,0
20010215,52400.0000,52650.0000,52330.0000,52330.0000,58,0
20010216,52700.0000,52960.0000,52700.0000,52960.0000,4,0
20010220,52250.0000,52380.0000,52200.0000,52380.0000,1785,0
20010221,52620.0000,52840.0000,52390.0000,52390.0000,34,0
20010222,52180.0000,52360.0000,52150.0000,52360.0000,8,0
20010223,52150.0000,52650.0000,52150.0000,52580.0000,33,0
20010226,52500.0000,52500.0000,52150.0000,52290.0000,59,0
20010227,52550.0000,52600.0000,52380.0000,52530.0000,59,0
20010228,52650.0000,52670.0000,52250.0000,52590.0000,652,0
20010301,52850.0000,52880.0000,52540.0000,52810.0000,555,0
20010302,52800.0000,52960.0000,52750.0000,52910.0000,86,0
20010305,52200.0000,52250.0000,52050.0000,52090.0000,6493,0
20010306,51750.0000,51880.0000,51630.0000,51830.0000,402,0
20010307,51340.0000,51400.0000,50870.0000,50930.0000,2822,0
20010308,50820.0000,51140.0000,50800.0000,51070.0000,5389,0
20010309,51150.0000,51250.0000,50750.0000,50840.0000,1332,0
20010312,50800.0000,51000.0000,50780.0000,50870.0000,5554,0
20010313,50250.0000,50470.0000,50190.0000,50330.0000,3318,0
20010314,49950.0000,50000.0000,49370.0000,49440.0000,4778,0
20010315,49430.0000,49520.0000,48980.0000,49240.0000,4788,0
20010316,49390.0000,49650.0000,49280.0000,49380.0000,2189,0
20010319,50070.0000,50150.0000,49720.0000,49820.0000,3186,0
20010320,50220.0000,50220.0000,50220.0000,50220.0000,0,0
20010321,49850.0000,49850.0000,49440.0000,49440.0000,1,0
20010322,49200.0000,49210.0000,49200.0000,49210.0000,1,0
20010323,49620.0000,49620.0000,49620.0000,49620.0000,0,0
20010326,50150.0000,50150.0000,50080.0000,50080.0000,1,0
20010327,49870.0000,49870.0000,49870.0000,49870.0000,0,0
20010328,49480.0000,49480.0000,49370.0000,49370.0000,2,0
20010329,49080.0000,49260.0000,49080.0000,49260.0000,1,0
20010330,48650.0000,48650.0000,48520.0000,48520.0000,3,0
20010402,48320.0000,48320.0000,47900.0000,47900.0000,7,0
20010403,48650.0000,48710.0000,48650.0000,48710.0000,1,0
20010404,48850.0000,48900.0000,48850.0000,48900.0000,2,0
20010405,49200.0000,49200.0000,48980.0000,49060.0000,6,0
20010406,49550.0000,49770.0000,49550.0000,49770.0000,4,0
20010409,49350.0000,49380.0000,49350.0000,49370.0000,5,0
20010410,49570.0000,49570.0000,49570.0000,49570.0000,0,0
20010411,50200.0000,50450.0000,50100.0000,50340.0000,7,0
20010412,50850.0000,50950.0000,50850.0000,50930.0000,20,0
20010416,51070.0000,51070.0000,51070.0000,51070.0000,0,0
20010417,50570.0000,50570.0000,50340.0000,50340.0000,3,0
20010418,49600.0000,50290.0000,49400.0000,50290.0000,10,0
20010419,50650.0000,51520.0000,50650.0000,51520.0000,4,0
20010420,51650.0000,51850.0000,51610.0000,51610.0000,3,0
20010423,50680.0000,50680.0000,50340.0000,50480.0000,12,0
20010424,50400.0000,50450.0000,50390.0000,50390.0000,72,0
20010425,50430.0000,50510.0000,50430.0000,50510.0000,4,0
20010426,50700.0000,50890.0000,50650.0000,50890.0000,5,0
20010427,51000.0000,51100.0000,50820.0000,50820.0000,4,0
20010430,50800.0000,51210.0000,50700.0000,51210.0000,0,0
20010501,51300.0000,51820.0000,51300.0000,51820.0000,12,0
20010502,51900.0000,52200.0000,51750.0000,51970.0000,5,0
20010503,52000.0000,52250.0000,51830.0000,51830.0000,8,0
20010504,51950.0000,52000.0000,51920.0000,51940.0000,0,0
20010507,51850.0000,51850.0000,51800.0000,51820.0000,0,0
20010508,51850.0000,51900.0000,51400.0000,51450.0000,72,0
20010509,52000.0000,52320.0000,52000.0000,52280.0000,887,0
20010510,52400.0000,52600.0000,52250.0000,52280.0000,44,0
20010511,52300.0000,52400.0000,51900.0000,52080.0000,208,0
20010514,51730.0000,51850.0000,51500.0000,51840.0000,12,0
20010515,51700.0000,51960.0000,51600.0000,51960.0000,117,0
20010516,52100.0000,52250.0000,52000.0000,52200.0000,18,0
20010517,52600.0000,52800.0000,52600.0000,52680.0000,670,0
20010518,52600.0000,52900.0000,52400.0000,52800.0000,15,0
20010521,52750.0000,53100.0000,52550.0000,52660.0000,20,0
20010522,52250.0000,52370.0000,52150.0000,52370.0000,22,0
20010523,51700.0000,51900.0000,51500.0000,51640.0000,341,0
20010524,51400.0000,51820.0000,51400.0000,51770.0000,40,0
20010525,51950.0000,51980.0000,51800.0000,51950.0000,78,0
20010529,51550.0000,51630.0000,51300.0000,51580.0000,47,0
20010530,51380.0000,51380.0000,51080.0000,51120.0000,119,0
20010531,50500.0000,50650.0000,50280.0000,50450.0000,794,0
20010601,50800.0000,50900.0000,50660.0000,50710.0000,108,0
20010604,50800.0000,50900.0000,50480.0000,50510.0000,123,0
20010605,50640.0000,50880.0000,50550.0000,50760.0000,732,0
20010606,51300.0000,51550.0000,51100.0000,51470.0000,1003,0
20010607,51500.0000,51910.0000,51500.0000,51780.0000,4102,0
20010608,52160.0000,52470.0000,52050.0000,52410.0000,1464,0
20010611,52400.0000,52420.0000,51900.0000,52170.0000,2742,0
20010612,52340.0000,52450.0000,52200.0000,52260.0000,5139,0
20010613,52580.0000,52930.0000,52470.0000,52780.0000,4703,0
20010614,52280.0000,52750.0000,52280.0000,52390.0000,2365,0
20010615,52630.0000,52680.0000,52350.0000,52460.0000,1698,0
20010618,52090.0000,52270.0000,52020.0000,52210.0000,901,0
20010619,52060.0000,52060.0000,51650.0000,51700.0000,1,0
20010620,51400.0000,51620.0000,51400.0000,51620.0000,6,0
20010621,51600.0000,51600.0000,51500.0000,51500.0000,0,0
20010622,51490.0000,51490.0000,51320.0000,51320.0000,0,0
20010625,51350.0000,51500.0000,51350.0000,51500.0000,0,0
20010626,51550.0000,52000.0000,51550.0000,51930.0000,0,0
20010627,51800.0000,51800.0000,51550.0000,51550.0000,10,0
20010628,51050.0000,51050.0000,50440.0000,50440.0000,1,0
20010629,50400.0000,50700.0000,50400.0000,50700.0000,3,0
20010702,50650.0000,50900.0000,50650.0000,50800.0000,0,0
20010703,51200.0000,51540.0000,51200.0000,51540.0000,0,0
20010705,51500.0000,51500.0000,51200.0000,51210.0000,1,0
20010706,50300.0000,50550.0000,50300.0000,50520.0000,28,0
20010709,50500.0000,50740.0000,50500.0000,50740.0000,10,0
20010710,50900.0000,50900.0000,50680.0000,50680.0000,0,0
20010711,50800.0000,51020.0000,50270.0000,50270.0000,1,0
20010712,50300.0000,50400.0000,50150.0000,50150.0000,1,0
20010713,50400.0000,50570.0000,50400.0000,50570.0000,43,0
20010716,50600.0000,50800.0000,50500.0000,50550.0000,3,0
20010717,50500.0000,50660.0000,50450.0000,50660.0000,28,0
20010718,50750.0000,51200.0000,50750.0000,51180.0000,1,0
20010719,51200.0000,51230.0000,51200.0000,51230.0000,0,0
20010720,51000.0000,51000.0000,50150.0000,50320.0000,1,0
20010723,50450.0000,50600.0000,50450.0000,50570.0000,3,0
20010724,50550.0000,50560.0000,50530.0000,50530.0000,2,0
20010725,50450.0000,50500.0000,50450.0000,50450.0000,0,0
20010726,50470.0000,50660.0000,50470.0000,50660.0000,4,0
20010727,50450.0000,50560.0000,50340.0000,50560.0000,8,0
20010730,50350.0000,50350.0000,50270.0000,50270.0000,2,0
20010731,50500.0000,50630.0000,50450.0000,50630.0000,1,0
20010801,51050.0000,51670.0000,51050.0000,51670.0000,35,0
20010802,51650.0000,51850.0000,51650.0000,51750.0000,1,0
20010803,51600.0000,51650.0000,51400.0000,51600.0000,0,0
20010806,51550.0000,51550.0000,51530.0000,51530.0000,0,0
20010807,51350.0000,51400.0000,51350.0000,51360.0000,29,0
20010808,51400.0000,51720.0000,51400.0000,51720.0000,0,0
20010809,51550.0000,51550.0000,50800.0000,51050.0000,39,0
20010810,51200.0000,51300.0000,51130.0000,51130.0000,622,0
20010813,51650.0000,51750.0000,51580.0000,51580.0000,39,0
20010814,51500.0000,51940.0000,51500.0000,51940.0000,115,0
20010815,52600.0000,52690.0000,52350.0000,52690.0000,68,0
20010816,52650.0000,52650.0000,52300.0000,52400.0000,881,0
20010817,53300.0000,53450.0000,53150.0000,53420.0000,101,0
20010820,53100.0000,53100.0000,52990.0000,52990.0000,35,0
20010821,53100.0000,53100.0000,52750.0000,52980.0000,88,0
20010822,53650.0000,53650.0000,53090.0000,53090.0000,92,0
20010823,53050.0000,53200.0000,53000.0000,53100.0000,81,0
20010824,52750.0000,53220.0000,52700.0000,53220.0000,6,0
20010827,52650.0000,52750.0000,52550.0000,52720.0000,131,0
20010828,52380.0000,52760.0000,52350.0000,52760.0000,47,0
20010829,52900.0000,52930.0000,52650.0000,52730.0000,142,0
20010830,53000.0000,53100.0000,53000.0000,53010.0000,95,0
20010831,52700.0000,52850.0000,52400.0000,52800.0000,753,0
20010904,52200.0000,52300.0000,51700.0000,51720.0000,466,0
20010905,51750.0000,52000.0000,51750.0000,51880.0000,208,0
20010906,51990.0000,52150.0000,51900.0000,52030.0000,369,0
20010907,51780.0000,52200.0000,51700.0000,51760.0000,2191,0
20010910,51140.0000,51280.0000,50960.0000,51210.0000,7635,0
20010911,51190.0000,51600.0000,51160.0000,51520.0000,1336,0
20010913,51360.0000,51550.0000,51200.0000,51380.0000,4031,0
20010914,51600.0000,51630.0000,51250.0000,51250.0000,5867,0
20010917,49940.0000,50240.0000,49800.0000,50080.0000,13500,0
20010918,49300.0000,49300.0000,49170.0000,49170.0000,6,0
20010919,48870.0000,48870.0000,48870.0000,48870.0000,0,0
20010920,48900.0000,48900.0000,48900.0000,48900.0000,0,0
20010921,47980.0000,47980.0000,47980.0000,47980.0000,0,0
20010924,48730.0000,48730.0000,48730.0000,48730.0000,0,0
20010925,48920.0000,48920.0000,48920.0000,48920.0000,0,0
20010926,49000.0000,49000.0000,48550.0000,48580.0000,7,0
20010927,48330.0000,48330.0000,48330.0000,48330.0000,0,0
20010928,49350.0000,49350.0000,48750.0000,48750.0000,12,0
20011001,49150.0000,49150.0000,49150.0000,49150.0000,0,0
20011002,49140.0000,49140.0000,49140.0000,49140.0000,0,0
20011003,49500.0000,49500.0000,49300.0000,49300.0000,1,0
20011004,49340.0000,49340.0000,49340.0000,49340.0000,0,0
20011005,50300.0000,50350.0000,50300.0000,50350.0000,0,0
20011009,49700.0000,49700.0000,49690.0000,49690.0000,1,0
20011010,49820.0000,49820.0000,49820.0000,49820.0000,0,0
20011011,49730.0000,49730.0000,49730.0000,49730.0000,0,0
20011012,49650.0000,49990.0000,49650.0000,49990.0000,1,0
20011015,51150.0000,51240.0000,51000.0000,51240.0000,3,0
20011016,50800.0000,50800.0000,50800.0000,50800.0000,0,0
20011017,51000.0000,51000.0000,51000.0000,51000.0000,0,0
20011018,50370.0000,50370.0000,50370.0000,50370.0000,0,0
20011019,50470.0000,50470.0000,50470.0000,50470.0000,0,0
20011022,50480.0000,50630.0000,50480.0000,50630.0000,2,0
20011023,50370.0000,50370.0000,50370.0000,50370.0000,0,0
20011024,50480.0000,50480.0000,50440.0000,50440.0000,2,0
20011025,50250.0000,50250.0000,50050.0000,50050.0000,2,0
20011026,49850.0000,49850.0000,49850.0000,49850.0000,1,0
20011029,50050.0000,50050.0000,50050.0000,50050.0000,0,0
20011030,50430.0000,50430.0000,50070.0000,50070.0000,43,0
20011031,49800.0000,50010.0000,49800.0000,50010.0000,3,0
20011101,51000.0000,51000.0000,50580.0000,50580.0000,3,0
20011102,50530.0000,50530.0000,50530.0000,50530.0000,0,0
20011105,50530.0000,50530.0000,50530.0000,50530.0000,0,0
20011106,51130.0000,51130.0000,51130.0000,51130.0000,0,0
20011107,51180.0000,51180.0000,51180.0000,51180.0000,0,0
20011108,51180.0000,51180.0000,51180.0000,51180.0000,0,0
20011109,51000.0000,51080.0000,51000.0000,51060.0000,2,0
20011113,51350.0000,51650.0000,51350.0000,51650.0000,277,0
20011114,51950.0000,51950.0000,51610.0000,51610.0000,17,0
20011115,51580.0000,51580.0000,51500.0000,51500.0000,18,0
20011116,51750.0000,51880.0000,51750.0000,51880.0000,12,0
20011119,51860.0000,51860.0000,51860.0000,51860.0000,37,0
20011120,51670.0000,51670.0000,51670.0000,51670.0000,10,0
20011121,51320.0000,51350.0000,51270.0000,51300.0000,6,0
20011123,51520.0000,51520.0000,51380.0000,51380.0000,3,0
20011126,51600.0000,51600.0000,51450.0000,51540.0000,85,0
20011127,51900.0000,52020.0000,51900.0000,52020.0000,92,0
20011128,51900.0000,51900.0000,51700.0000,51830.0000,105,0
20011129,51670.0000,51670.0000,51350.0000,51460.0000,33,0
20011130,51800.0000,51920.0000,51750.0000,51900.0000,896,0
20011203,51580.0000,51650.0000,51320.0000,51360.0000,194,0
20011204,51480.0000,51480.0000,51100.0000,51220.0000,471,0
20011205,51270.0000,51480.0000,51200.0000,51420.0000,1384,0
20011206,51400.0000,51700.0000,51400.0000,51640.0000,807,0
20011207,51370.0000,51370.0000,51100.0000,51190.0000,2001,0
20011210,51150.0000,51280.0000,51100.0000,51140.0000,6287,0
20011211,51110.0000,51320.0000,51020.0000,51270.0000,4468,0
20011212,51580.0000,51810.0000,51500.0000,51730.0000,6216,0
20011213,51760.0000,51800.0000,51360.0000,51580.0000,3543,0
20011214,51500.0000,51710.0000,51500.0000,51630.0000,2346,0
20011217,51530.0000,51560.0000,51440.0000,51460.0000,1263,0
20011218,51150.0000,51150.0000,50940.0000,50940.0000,20,0
20011219,50500.0000,50500.0000,50500.0000,50500.0000,5,0
20011220,50150.0000,50150.0000,49980.0000,49980.0000,1,0
20011221,50250.0000,50250.0000,50250.0000,50250.0000,0,0
20011224,50310.0000,50310.0000,50310.0000,50310.0000,0,0
20011226,50370.0000,50370.0000,50230.0000,50230.0000,4,0
20011227,50190.0000,50190.0000,50190.0000,50190.0000,0,0
20011228,50430.0000,50530.0000,50430.0000,50530.0000,1,0
20011231,50470.0000,50470.0000,50470.0000,50470.0000,0,0
20020102,51010.0000,51010.0000,51010.0000,51010.0000,0,0
20020103,50950.0000,51050.0000,50950.0000,50980.0000,12,0
20020104,51650.0000,51650.0000,51590.0000,51590.0000,1,0
20020107,51450.0000,51500.0000,51420.0000,51420.0000,27,0
20020108,51930.0000,51930.0000,51910.0000,51910.0000,130,0
20020109,51980.0000,51980.0000,51980.0000,51980.0000,90,0
20020110,51900.0000,51900.0000,51790.0000,51790.0000,3,0
20020111,51530.0000,51610.0000,51500.0000,51610.0000,30,0
20020114,51220.0000,51220.0000,51190.0000,51190.0000,29,0
20020115,51390.0000,51390.0000,51370.0000,51370.0000,1,0
20020116,51050.0000,51060.0000,51050.0000,51060.0000,1,0
20020117,50980.0000,50980.0000,50980.0000,50980.0000,0,0
20020118,50980.0000,50980.0000,50980.0000,50980.0000,0,0
20020122,51480.0000,51480.0000,51480.0000,51480.0000,1,0
20020123,51510.0000,51510.0000,51300.0000,51300.0000,3,0
20020124,51300.0000,51480.0000,51300.0000,51480.0000,3,0
20020125,51220.0000,51220.0000,51200.0000,51200.0000,1,0
20020128,51100.0000,51180.0000,51100.0000,51180.0000,4,0
20020129,50500.0000,50570.0000,50500.0000,50570.0000,1,0
20020130,50250.0000,50250.0000,50140.0000,50140.0000,7,0
20020131,50350.0000,50350.0000,50200.0000,50210.0000,9,0
20020201,50450.0000,50450.0000,50390.0000,50390.0000,4,0
20020204,50700.0000,50700.0000,50700.0000,50700.0000,0,0
20020205,50500.0000,50500.0000,50500.0000,50500.0000,0,0
20020206,50350.0000,50430.0000,50350.0000,50430.0000,2,0
20020207,50320.0000,50400.0000,50320.0000,50400.0000,13,0
20020208,50650.0000,50750.0000,50600.0000,50640.0000,12,0
20020211,50950.0000,50950.0000,50830.0000,50830.0000,2,0
20020212,50380.0000,50480.0000,50380.0000,50480.0000,120,0
20020213,50450.0000,50540.0000,50450.0000,50540.0000,1,0
20020214,51330.0000,51330.0000,51230.0000,51230.0000,10,0
20020215,51300.0000,51300.0000,51300.0000,51300.0000,25,0
20020219,51500.0000,51500.0000,51440.0000,51440.0000,31,0
20020220,51400.0000,51460.0000,51250.0000,51460.0000,47,0
20020221,51200.0000,51400.0000,51160.0000,51360.0000,27,0
20020222,51060.0000,51060.0000,50900.0000,50950.0000,17,0
20020225,50940.0000,50980.0000,50940.0000,50960.0000,56,0
20020226,51080.0000,51150.0000,50980.0000,50980.0000,44,0
20020227,51100.0000,51250.0000,51100.0000,51170.0000,483,0
20020228,51280.0000,51460.0000,51200.0000,51370.0000,817,0
20020301,51350.0000,51610.0000,51350.0000,51600.0000,246,0
20020304,51760.0000,51850.0000,51620.0000,51640.0000,1259,0
20020305,51640.0000,51780.0000,51600.0000,51690.0000,2543,0
20020306,51750.0000,52000.0000,51650.0000,51970.0000,1733,0
20020307,52100.0000,52340.0000,52050.0000,52220.0000,6022,0
20020308,52080.0000,52100.0000,51820.0000,51980.0000,8126,0
20020311,51770.0000,51880.0000,51650.0000,51880.0000,8342,0
20020312,51640.0000,51770.0000,51580.0000,51750.0000,6230,0
20020313,51650.0000,51800.0000,51600.0000,51630.0000,1580,0
20020314,51890.0000,52050.0000,51870.0000,52010.0000,2612,0
20020315,52130.0000,52350.0000,52080.0000,52250.0000,1739,0
20020318,52050.0000,52280.0000,51980.0000,52200.0000,1883,0
20020319,51720.0000,51720.0000,51720.0000,51720.0000,2,0
20020320,52390.0000,52390.0000,52390.0000,52390.0000,0,0
20020321,52380.0000,52380.0000,52380.0000,52380.0000,0,0
20020322,52430.0000,52430.0000,52430.0000,52430.0000,0,0
20020325,52380.0000,52380.0000,52380.0000,52380.0000,0,0
20020326,52130.0000,52130.0000,52130.0000,52130.0000,0,0
20020327,52130.0000,52130.0000,52130.0000,52130.0000,0,0
20020328,52750.0000,52750.0000,52750.0000,52750.0000,0,0
20020401,52800.0000,52800.0000,52730.0000,52730.0000,1,0
20020402,52870.0000,52870.0000,52870.0000,52870.0000,0,0
20020403,52400.0000,52660.0000,52400.0000,52660.0000,2,0
20020404,52550.0000,52550.0000,52490.0000,52490.0000,2,0
20020405,52490.0000,52490.0000,52430.0000,52430.0000,0,0
20020408,52150.0000,52150.0000,52150.0000,52150.0000,1,0
20020409,52170.0000,52170.0000,52170.0000,52170.0000,0,0
20020410,52500.0000,52500.0000,52500.0000,52500.0000,0,0
20020411,53000.0000,53000.0000,52940.0000,52940.0000,3,0
20020412,52890.0000,52890.0000,52890.0000,52890.0000,0,0
20020415,52500.0000,52630.0000,52500.0000,52630.0000,52,0
20020416,52480.0000,52800.0000,52480.0000,52720.0000,10,0
20020417,53150.0000,53200.0000,53150.0000,53180.0000,3,0
20020418,53320.0000,53450.0000,53200.0000,53280.0000,5,0
20020419,53550.0000,53550.0000,53410.0000,53410.0000,1,0
20020422,53530.0000,53530.0000,53530.0000,53530.0000,0,0
20020423,53350.0000,53350.0000,53290.0000,53290.0000,1,0
20020424,53710.0000,53710.0000,53700.0000,53710.0000,2,0
20020425,53860.0000,53860.0000,53860.0000,53860.0000,0,0
20020426,53800.0000,53830.0000,53800.0000,53830.0000,1,0
20020429,53630.0000,53630.0000,53340.0000,53340.0000,2,0
20020430,53250.0000,53350.0000,53250.0000,53270.0000,14,0
20020501,53100.0000,53420.0000,53080.0000,53390.0000,72,0
20020502,53240.0000,53240.0000,53010.0000,53060.0000,40,0
20020503,53330.0000,53420.0000,53330.0000,53420.0000,53,0
20020506,53250.0000,53400.0000,53200.0000,53400.0000,17,0
20020507,53700.0000,53700.0000,53400.0000,53460.0000,16,0
20020508,53500.0000,53500.0000,53410.0000,53410.0000,2,0
20020509,53650.0000,53900.0000,53650.0000,53880.0000,4,0
20020510,53860.0000,53980.0000,53860.0000,53980.0000,22,0
20020513,54160.0000,54230.0000,54100.0000,54180.0000,43,0
20020514,54130.0000,54190.0000,54000.0000,54190.0000,130,0
20020515,54000.0000,54350.0000,54000.0000,54320.0000,28,0
20020516,54450.0000,54450.0000,54330.0000,54330.0000,41,0
20020517,54700.0000,54800.0000,54700.0000,54700.0000,82,0
20020520,54700.0000,55080.0000,54700.0000,55030.0000,16,0
20020521,55120.0000,55200.0000,54850.0000,55190.0000,48,0
20020522,55300.0000,55510.0000,55280.0000,55510.0000,41,0
20020523,55050.0000,55350.0000,54950.0000,55240.0000,53,0
20020524,55050.0000,55110.0000,55000.0000,55060.0000,22,0
20020528,55650.0000,55810.0000,55540.0000,55690.0000,671,0
20020529,55860.0000,56050.0000,55750.0000,55910.0000,1081,0
20020530,56050.0000,56150.0000,55910.0000,55910.0000,154,0
20020531,56300.0000,56300.0000,55930.0000,56210.0000,756,0
20020603,56250.0000,56700.0000,56220.0000,56600.0000,351,0
20020604,56990.0000,57070.0000,56780.0000,56800.0000,1746,0
20020605,56800.0000,56900.0000,56400.0000,56800.0000,806,0
20020606,56780.0000,57100.0000,56740.0000,57000.0000,7013,0
20020607,56900.0000,57050.0000,56600.0000,56730.0000,3119,0
20020610,56580.0000,56600.0000,56300.0000,56560.0000,6481,0
20020611,56190.0000,56450.0000,56190.0000,56390.0000,10937,0
20020612,56520.0000,56800.0000,56460.0000,56700.0000,4730,0
20020613,56350.0000,56650.0000,56060.0000,56170.0000,3036,0
20020614,56220.0000,56230.0000,55330.0000,55590.0000,4876,0
20020617,55300.0000,55420.0000,55100.0000,55300.0000,2120,0
20020618,55650.0000,55650.0000,55650.0000,55650.0000,0,0
20020619,55680.0000,55680.0000,55630.0000,55630.0000,4,0
20020620,56130.0000,56220.0000,56130.0000,56220.0000,10,0
20020621,56500.0000,56550.0000,56470.0000,56470.0000,3,0
20020624,56900.0000,56900.0000,55850.0000,55940.0000,112,0
20020625,56400.0000,56400.0000,56240.0000,56240.0000,2,0
20020626,55500.0000,55500.0000,55170.0000,55170.0000,1,0
20020627,55550.0000,55550.0000,55280.0000,55280.0000,3,0
20020628,55500.0000,55550.0000,55500.0000,55550.0000,18,0
20020701,55350.0000,55350.0000,55320.0000,55320.0000,2,0
20020702,55450.0000,55480.0000,55300.0000,55480.0000,7,0
20020703,55050.0000,55130.0000,54880.0000,55130.0000,12,0
20020705,55000.0000,55000.0000,54820.0000,54820.0000,1,0
20020708,55590.0000,55710.0000,55590.0000,55710.0000,2,0
20020709,55930.0000,56080.0000,55930.0000,56080.0000,2,0
20020710,55800.0000,55800.0000,55700.0000,55770.0000,11,0
20020711,55000.0000,55100.0000,54950.0000,55070.0000,6,0
20020712,54800.0000,55200.0000,54800.0000,55160.0000,7,0
20020715,55500.0000,55500.0000,55180.0000,55180.0000,2,0
20020716,55280.0000,55400.0000,54890.0000,54890.0000,3,0
20020717,54750.0000,54750.0000,54340.0000,54340.0000,20,0
20020718,54470.0000,54550.0000,54470.0000,54550.0000,3,0
20020719,54800.0000,54970.0000,54800.0000,54970.0000,16,0
20020722,54650.0000,54650.0000,54050.0000,54100.0000,39,0
20020723,53650.0000,53950.0000,53150.0000,53150.0000,22,0
20020724,52800.0000,53400.0000,52800.0000,53400.0000,119,0
20020725,53550.0000,53550.0000,53360.0000,53360.0000,12,0
20020726,53150.0000,53150.0000,52820.0000,52820.0000,19,0
20020729,53250.0000,53350.0000,53250.0000,53300.0000,13,0
20020730,53920.0000,53920.0000,53670.0000,53670.0000,22,0
20020731,53600.0000,53600.0000,53530.0000,53530.0000,6,0
20020801,53350.0000,53400.0000,53300.0000,53340.0000,23,0
20020802,53240.0000,53240.0000,53240.0000,53240.0000,0,0
20020805,53100.0000,53100.0000,52130.0000,52130.0000,19,0
20020806,52050.0000,52450.0000,52020.0000,52450.0000,33,0
20020807,52600.0000,53100.0000,52600.0000,53090.0000,109,0
20020808,52800.0000,52950.0000,52800.0000,52800.0000,68,0
20020809,52750.0000,53010.0000,52750.0000,53010.0000,29,0
20020812,53500.0000,53600.0000,53250.0000,53450.0000,47,0
20020813,53200.0000,53200.0000,53170.0000,53170.0000,105,0
20020814,53350.0000,53350.0000,52980.0000,53100.0000,21,0
20020815,53550.0000,53850.0000,53550.0000,53740.0000,23,0
20020816,53900.0000,54100.0000,53880.0000,53960.0000,45,0
20020819,53850.0000,53850.0000,53650.0000,53660.0000,22,0
20020820,54100.0000,54200.0000,53950.0000,54080.0000,23,0
20020821,53780.0000,53900.0000,53780.0000,53850.0000,12,0
20020822,53400.0000,53650.0000,53350.0000,53540.0000,40,0
20020823,53880.0000,53880.0000,53790.0000,53790.0000,4,0
20020826,53850.0000,53900.0000,53700.0000,53800.0000,37,0
20020827,54850.0000,54920.0000,54800.0000,54920.0000,37,0
20020828,54800.0000,54800.0000,54600.0000,54680.0000,21,0
20020829,54780.0000,54780.0000,54650.0000,54700.0000,29,0
20020830,54700.0000,54750.0000,54570.0000,54570.0000,523,0
20020903,54550.0000,54650.0000,54180.0000,54340.0000,636,0
20020904,54050.0000,54090.0000,53950.0000,53990.0000,373,0
20020905,54050.0000,54050.0000,53460.0000,53720.0000,323,0
20020906,54080.0000,54450.0000,54000.0000,54310.0000,2162,0
20020909,54180.0000,54370.0000,54080.0000,54370.0000,2524,0
20020910,54530.0000,54540.0000,54210.0000,54340.0000,3929,0
20020911,54290.0000,54410.0000,54250.0000,54410.0000,2805,0
20020912,54840.0000,54950.0000,54670.0000,54840.0000,5607,0
20020913,54730.0000,54730.0000,54320.0000,54630.0000,2844,0
20020916,54350.0000,54550.0000,54300.0000,54420.0000,1006,0
20020917,53970.0000,53970.0000,53970.0000,53970.0000,0,0
20020918,54030.0000,54030.0000,54030.0000,54030.0000,0,0
20020919,54450.0000,54450.0000,54190.0000,54190.0000,1,0
20020920,53750.0000,53750.0000,53750.0000,53750.0000,0,0
20020923,53550.0000,53550.0000,53550.0000,53550.0000,6,0
20020924,53570.0000,53570.0000,53570.0000,53570.0000,4,0
20020925,53780.0000,53780.0000,53780.0000,53780.0000,0,0
20020926,53620.0000,53620.0000,53620.0000,53620.0000,0,0
20020927,53700.0000,53700.0000,53530.0000,53530.0000,1,0
20020930,53550.0000,53550.0000,53490.0000,53490.0000,3,0
20021001,53610.0000,53610.0000,53610.0000,53610.0000,0,0
20021002,53560.0000,53560.0000,53560.0000,53560.0000,0,0
20021003,53500.0000,53900.0000,53500.0000,53880.0000,2,0
20021004,53910.0000,53910.0000,53910.0000,53910.0000,0,0
20021007,54180.0000,54180.0000,54180.0000,54180.0000,0,0
20021008,53960.0000,53960.0000,53960.0000,53960.0000,0,0
20021009,54150.0000,54150.0000,54150.0000,54150.0000,0,0
20021010,54070.0000,54070.0000,54070.0000,54070.0000,0,0
20021011,54180.0000,54180.0000,54180.0000,54180.0000,0,0
20021015,53920.0000,53920.0000,53920.0000,53920.0000,0,0
20021016,54190.0000,54190.0000,54190.0000,54190.0000,0,0
20021017,54400.0000,54400.0000,54290.0000,54290.0000,1,0
20021018,54350.0000,54350.0000,54350.0000,54350.0000,0,0
20021021,54750.0000,54790.0000,54750.0000,54790.0000,1,0
20021022,54670.0000,54670.0000,54540.0000,54540.0000,71,0
20021023,54650.0000,54660.0000,54650.0000,54660.0000,5,0
20021024,54790.0000,54790.0000,54790.0000,54790.0000,0,0
20021025,54850.0000,54910.0000,54850.0000,54910.0000,5,0
20021028,55100.0000,55220.0000,55100.0000,55220.0000,4,0
20021029,55250.0000,55250.0000,54950.0000,54980.0000,18,0
20021030,54600.0000,54650.0000,54450.0000,54650.0000,54,0
20021031,54910.0000,54910.0000,54910.0000,54910.0000,0,0
20021101,55200.0000,55220.0000,55200.0000,55220.0000,20,0
20021104,55450.0000,55520.0000,55450.0000,55510.0000,15,0
20021105,55650.0000,55700.0000,55520.0000,55520.0000,15,0
20021106,55420.0000,55680.0000,55420.0000,55680.0000,7,0
20021107,55950.0000,55970.0000,55950.0000,55960.0000,6,0
20021108,55890.0000,55890.0000,55890.0000,55890.0000,1,0
20021112,55550.0000,55550.0000,55380.0000,55450.0000,80,0
20021113,55350.0000,55400.0000,55350.0000,55400.0000,50,0
20021114,55600.0000,55800.0000,55600.0000,55770.0000,21,0
20021115,55700.0000,55740.0000,55620.0000,55740.0000,26,0
20021118,55670.0000,55670.0000,55650.0000,55650.0000,15,0
20021119,55620.0000,55660.0000,55100.0000,55220.0000,19,0
20021120,55350.0000,55390.0000,55350.0000,55390.0000,23,0
20021121,55700.0000,55700.0000,55700.0000,55700.0000,31,0
20021122,55750.0000,55850.0000,55750.0000,55780.0000,58,0
20021125,55320.0000,55400.0000,55300.0000,55370.0000,757,0
20021126,55430.0000,55520.0000,55350.0000,55440.0000,20,0
20021127,55000.0000,55150.0000,55000.0000,55090.0000,80,0
20021129,55320.0000,55630.0000,55320.0000,55470.0000,94,0
20021202,55370.0000,55500.0000,55150.0000,55480.0000,741,0
20021203,55440.0000,55440.0000,55360.0000,55360.0000,239,0
20021204,55600.0000,55620.0000,55480.0000,55480.0000,3035,0
20021205,55660.0000,55720.0000,55600.0000,55610.0000,658,0
20021206,55580.0000,55700.0000,55500.0000,55600.0000,1921,0
20021209,55820.0000,55860.0000,55780.0000,55860.0000,8525,0
20021210,55880.0000,55880.0000,55350.0000,55440.0000,8811,0
20021211,55540.0000,55650.0000,55520.0000,55570.0000,7734,0
20021212,56160.0000,56200.0000,55950.0000,56040.0000,7607,0
20021213,56180.0000,56300.0000,55910.0000,55970.0000,2930,0
20021216,56050.0000,56260.0000,56020.0000,56220.0000,1165,0
20021217,55550.0000,55550.0000,55550.0000,55550.0000,0,0
20021218,55570.0000,55570.0000,55570.0000,55570.0000,0,0
20021219,55580.0000,55580.0000,55580.0000,55580.0000,0,0
20021220,55250.0000,55250.0000,55250.0000,55250.0000,0,0
20021223,55270.0000,55270.0000,55270.0000,55270.0000,0,0
20021224,55520.0000,55520.0000,55520.0000,55520.0000,0,0
20021226,55500.0000,55500.0000,55500.0000,55500.0000,0,0
20021227,55250.0000,55260.0000,55250.0000,55260.0000,10,0
20021230,55430.0000,55590.0000,55430.0000,55590.0000,1,0
20021231,55500.0000,55500.0000,55020.0000,55020.0000,1,0
20030102,55500.0000,55500.0000,55500.0000,55500.0000,0,0
20030103,55910.0000,55910.0000,55910.0000,55910.0000,0,0
20030106,56560.0000,56880.0000,56560.0000,56880.0000,4,0
20030107,56700.0000,56700.0000,56570.0000,56570.0000,3,0
20030108,56840.0000,56840.0000,56840.0000,56840.0000,7,0
20030109,56900.0000,56900.0000,56850.0000,56850.0000,5,0
20030110,57200.0000,57580.0000,57200.0000,57580.0000,5,0
20030113,57770.0000,57770.0000,57770.0000,57770.0000,3,0
20030114,57600.0000,57600.0000,57460.0000,57460.0000,14,0
20030115,57700.0000,57700.0000,57610.0000,57610.0000,18,0
20030116,58000.0000,58000.0000,57940.0000,57940.0000,11,0
20030117,58400.0000,58400.0000,58370.0000,58370.0000,5,0
20030121,57970.0000,58070.0000,57900.0000,58070.0000,35,0
20030122,57800.0000,57900.0000,57800.0000,57850.0000,12,0
20030123,58220.0000,58400.0000,58220.0000,58290.0000,8,0
20030124,58490.0000,58500.0000,58440.0000,58490.0000,8,0
20030127,58150.0000,58300.0000,58120.0000,58260.0000,8,0
20030128,58000.0000,58150.0000,57990.0000,58150.0000,9,0
20030129,58200.0000,58350.0000,58200.0000,58200.0000,8,0
20030130,57950.0000,58080.0000,57880.0000,58080.0000,27,0
20030131,57950.0000,58050.0000,57950.0000,58050.0000,11,0
20030203,57580.0000,57780.0000,57580.0000,57760.0000,30,0
20030204,58130.0000,58500.0000,58130.0000,58430.0000,16,0
20030205,58500.0000,58500.0000,58280.0000,58390.0000,8,0
20030206,58460.0000,58460.0000,58350.0000,58460.0000,5,0
20030207,58440.0000,58440.0000,58410.0000,58410.0000,1,0
20030210,58500.0000,58500.0000,58310.0000,58440.0000,4,0
20030211,58180.0000,58470.0000,58180.0000,58460.0000,163,0
20030212,58520.0000,58520.0000,58200.0000,58210.0000,16,0
20030213,58400.0000,58970.0000,58400.0000,58860.0000,79,0
20030214,58620.0000,58620.0000,58420.0000,58560.0000,31,0
20030218,58480.0000,58580.0000,58280.0000,58350.0000,188,0
20030219,58700.0000,58850.0000,58640.0000,58820.0000,17,0
20030220,59000.0000,59250.0000,59000.0000,59230.0000,39,0
20030221,59320.0000,59320.0000,59000.0000,59040.0000,1001,0
20030224,59600.0000,60050.0000,59600.0000,59940.0000,64,0
20030225,59900.0000,60180.0000,59850.0000,59950.0000,1243,0
20030226,59950.0000,60200.0000,59950.0000,60180.0000,178,0
20030227,60120.0000,60120.0000,59850.0000,59930.0000,179,0
20030228,60030.0000,60290.0000,60030.0000,60270.0000,1041,0
20030303,60570.0000,60900.0000,60550.0000,60880.0000,2517,0
20030304,60750.0000,60920.0000,60580.0000,60580.0000,2009,0
20030305,61120.0000,61150.0000,60930.0000,61050.0000,1374,0
20030306,60920.0000,61090.0000,60800.0000,60880.0000,2187,0
20030307,61150.0000,61280.0000,60730.0000,60850.0000,3228,0
20030310,60960.0000,61100.0000,60850.0000,60910.0000,14655,0
20030311,60470.0000,60560.0000,59500.0000,59860.0000,12436,0
20030312,58900.0000,59100.0000,58550.0000,58980.0000,9384,0
20030313,58650.0000,59020.0000,58500.0000,58980.0000,4745,0
20030314,59070.0000,59350.0000,58970.0000,59290.0000,2908,0
20030317,59490.0000,59490.0000,58550.0000,58750.0000,2457,0
20030318,57900.0000,58400.0000,57900.0000,58400.0000,2,0
20030319,57840.0000,57840.0000,57840.0000,57840.0000,0,0
20030320,58400.0000,58400.0000,58280.0000,58280.0000,1,0
20030321,58090.0000,58090.0000,58090.0000,58090.0000,29,0
20030324,58500.0000,58500.0000,58500.0000,58500.0000,0,0
20030325,58570.0000,58570.0000,58570.0000,58570.0000,0,0
20030326,58810.0000,58810.0000,58810.0000,58810.0000,0,0
20030327,59170.0000,59170.0000,59170.0000,59170.0000,0,0
20030328,59200.0000,59200.0000,59200.0000,59200.0000,0,0
20030331,59480.0000,59480.0000,59360.0000,59360.0000,1,0
20030401,59550.0000,59550.0000,59470.0000,59480.0000,3,0
20030402,59230.0000,59230.0000,59230.0000,59230.0000,0,0
20030403,59160.0000,59160.0000,59160.0000,59160.0000,0,0
20030404,59150.0000,59150.0000,59150.0000,59150.0000,30,0
20030407,58460.0000,58870.0000,58460.0000,58870.0000,5,0
20030408,59170.0000,59170.0000,59170.0000,59170.0000,0,0
20030409,59570.0000,59570.0000,59570.0000,59570.0000,0,0
20030410,59680.0000,59700.0000,59680.0000,59700.0000,2,0
20030411,59700.0000,59700.0000,59700.0000,59700.0000,0,0
20030414,59550.0000,59550.0000,59550.0000,59550.0000,0,0
20030415,59870.0000,59870.0000,59870.0000,59870.0000,0,0
20030416,60250.0000,60470.0000,60250.0000,60420.0000,5,0
20030417,60570.0000,60570.0000,60570.0000,60570.0000,0,0
20030421,60600.0000,60600.0000,60580.0000,60580.0000,1,0
20030422,61400.0000,61400.0000,61300.0000,61300.0000,12,0
20030423,61020.0000,61070.0000,61020.0000,61070.0000,1,0
20030424,61100.0000,61100.0000,61100.0000,61100.0000,0,0
20030425,60700.0000,60800.0000,60500.0000,60800.0000,3,0
20030428,61250.0000,61250.0000,61040.0000,61040.0000,4,0
20030429,61040.0000,61400.0000,61040.0000,61380.0000,3,0
20030430,61580.0000,61920.0000,61580.0000,61920.0000,8,0
20030501,62150.0000,62480.0000,62150.0000,62320.0000,22,0
20030502,62200.0000,62380.0000,62200.0000,62240.0000,50,0
20030505,62540.0000,62800.0000,62540.0000,62770.0000,17,0
20030506,62950.0000,63600.0000,62930.0000,63350.0000,61,0
20030507,63320.0000,63320.0000,62750.0000,63070.0000,35,0
20030508,63540.0000,63680.0000,63500.0000,63640.0000,93,0
20030509,63500.0000,63800.0000,63500.0000,63790.0000,17,0
20030512,64100.0000,64200.0000,64030.0000,64200.0000,12,0
20030513,63800.0000,64150.0000,63750.0000,64070.0000,133,0
20030514,63850.0000,64060.0000,63800.0000,64060.0000,41,0
20030515,63900.0000,63900.0000,63260.0000,63400.0000,33,0
20030516,64050.0000,64440.0000,64050.0000,64440.0000,19,0
20030519,64700.0000,64900.0000,64550.0000,64620.0000,53,0
20030520,64880.0000,65150.0000,64700.0000,65100.0000,15,0
20030521,64950.0000,64950.0000,64800.0000,64800.0000,62,0
20030522,65200.0000,65200.0000,65000.0000,65040.0000,37,0
20030523,65400.0000,65400.0000,64950.0000,65040.0000,268,0
20030527,65300.0000,65350.0000,64900.0000,64900.0000,76,0
20030528,64450.0000,64500.0000,64040.0000,64340.0000,278,0
20030529,63720.0000,64650.0000,63700.0000,64460.0000,93,0
20030530,64600.0000,64850.0000,64250.0000,64760.0000,1244,0
20030602,64580.0000,65200.0000,64550.0000,65110.0000,491,0
20030603,65180.0000,65500.0000,65150.0000,65380.0000,1857,0
20030604,65850.0000,66000.0000,65750.0000,65850.0000,2782,0
20030605,65900.0000,66210.0000,65850.0000,65910.0000,2524,0
20030606,65750.0000,65750.0000,64700.0000,65340.0000,4787,0
20030609,65340.0000,65510.0000,65000.0000,65030.0000,7742,0
20030610,65230.0000,65280.0000,64810.0000,65180.0000,11629,0
20030611,65450.0000,65830.0000,65450.0000,65770.0000,6055,0
20030612,65690.0000,65970.0000,65620.0000,65910.0000,3376,0
20030613,65900.0000,66300.0000,65800.0000,66260.0000,4458,0
20030616,66310.0000,66330.0000,66070.0000,66260.0000,2378,0
20030617,66020.0000,66020.0000,65850.0000,65850.0000,2,0
20030618,66120.0000,66220.0000,66100.0000,66140.0000,4,0
20030619,65920.0000,65920.0000,65920.0000,65920.0000,0,0
20030620,65600.0000,65600.0000,65570.0000,65570.0000,2,0
20030623,65200.0000,65260.0000,65200.0000,65260.0000,2,0
20030624,65350.0000,65350.0000,65080.0000,65200.0000,59,0
20030625,65750.0000,65750.0000,65710.0000,65710.0000,2,0
20030626,65600.0000,65600.0000,65420.0000,65420.0000,8,0
20030627,65480.0000,65600.0000,65480.0000,65570.0000,15,0
20030630,65860.0000,66170.0000,65860.0000,66170.0000,70,0
20030701,66550.0000,66680.0000,66550.0000,66650.0000,89,0
20030702,67040.0000,67120.0000,67040.0000,67120.0000,41,0
20030703,67120.0000,67280.0000,67120.0000,67120.0000,13,0
20030707,67000.0000,67100.0000,66750.0000,66780.0000,18,0
20030708,65800.0000,65900.0000,64880.0000,65020.0000,30,0
20030709,65020.0000,65020.0000,64220.0000,64700.0000,17,0
20030710,64500.0000,64950.0000,64500.0000,64820.0000,10,0
20030711,64880.0000,65110.0000,64880.0000,65110.0000,17,0
20030714,65050.0000,65050.0000,65010.0000,65010.0000,44,0
20030715,64400.0000,64400.0000,63950.0000,64010.0000,13,0
20030716,64350.0000,64610.0000,64350.0000,64610.0000,1,0
20030717,64200.0000,64320.0000,64200.0000,64320.0000,26,0
20030718,63800.0000,63800.0000,63580.0000,63760.0000,24,0
20030721,63900.0000,64300.0000,63900.0000,64300.0000,8,0
20030722,64320.0000,64320.0000,64150.0000,64150.0000,4,0
20030723,65100.0000,65110.0000,65080.0000,65080.0000,21,0
20030724,65250.0000,65800.0000,65250.0000,65600.0000,10,0
20030725,65450.0000,65580.0000,65450.0000,65450.0000,11,0
20030728,65650.0000,65650.0000,65520.0000,65520.0000,1,0
20030729,65550.0000,65550.0000,65550.0000,65550.0000,0,0
20030730,64800.0000,64800.0000,64280.0000,64280.0000,38,0
20030731,63850.0000,63940.0000,63850.0000,63940.0000,14,0
20030801,64450.0000,64450.0000,64310.0000,64310.0000,4,0
20030804,64250.0000,64250.0000,63690.0000,63690.0000,2,0
20030805,63350.0000,63900.0000,63350.0000,63770.0000,26,0
20030806,64000.0000,64010.0000,63900.0000,64010.0000,7,0
20030807,64200.0000,64330.0000,64200.0000,64330.0000,1,0
20030808,64450.0000,64450.0000,64350.0000,64360.0000,5,0
20030811,64880.0000,65140.0000,64880.0000,65140.0000,24,0
20030812,65000.0000,65200.0000,64900.0000,65130.0000,131,0
20030813,64650.0000,65030.0000,64650.0000,65030.0000,119,0
20030814,64830.0000,64830.0000,64790.0000,64790.0000,3,0
20030815,65140.0000,65140.0000,65140.0000,65140.0000,60,0
20030818,65200.0000,65200.0000,64790.0000,64980.0000,59,0
20030819,64500.0000,64840.0000,64500.0000,64840.0000,2,0
20030820,64920.0000,65420.0000,64920.0000,65350.0000,5,0
20030821,65150.0000,65150.0000,64450.0000,64630.0000,23,0
20030822,64200.0000,64400.0000,63950.0000,64390.0000,15,0
20030825,64300.0000,64450.0000,64300.0000,64390.0000,10,0
20030826,63680.0000,64000.0000,63600.0000,63680.0000,88,0
20030827,63200.0000,63450.0000,63200.0000,63260.0000,222,0
20030828,63200.0000,63520.0000,63050.0000,63480.0000,82,0
20030829,63680.0000,64250.0000,63580.0000,64180.0000,646,0
20030902,63410.0000,63580.0000,62980.0000,63050.0000,1050,0
20030903,63020.0000,63480.0000,62950.0000,63430.0000,627,0
20030904,63200.0000,63650.0000,63000.0000,63450.0000,2608,0
20030905,63600.0000,64270.0000,63600.0000,64120.0000,3706,0
20030908,63990.0000,64550.0000,63830.0000,64380.0000,7273,0
20030909,64760.0000,65440.0000,64750.0000,65230.0000,7162,0
20030910,65140.0000,65370.0000,65020.0000,65100.0000,6648,0
20030911,65280.0000,65480.0000,64970.0000,65340.0000,3967,0
20030912,65410.0000,65840.0000,65400.0000,65580.0000,6412,0
20030915,65700.0000,66050.0000,65680.0000,66010.0000,6890,0
20030916,65370.0000,65370.0000,65070.0000,65070.0000,22,0
20030917,65370.0000,65370.0000,65370.0000,65370.0000,0,0
20030918,65570.0000,65700.0000,65440.0000,65440.0000,3,0
20030919,66000.0000,66200.0000,66000.0000,66010.0000,16,0
20030922,66500.0000,66970.0000,66500.0000,66760.0000,10,0
20030923,66760.0000,66760.0000,66470.0000,66470.0000,5,0
20030924,66570.0000,66570.0000,66570.0000,66570.0000,0,0
20030925,66690.0000,66690.0000,66690.0000,66690.0000,0,0
20030926,66500.0000,66500.0000,66230.0000,66230.0000,17,0
20030929,66290.0000,66430.0000,66290.0000,66430.0000,3,0
20030930,67150.0000,67390.0000,66830.0000,66830.0000,71,0
20031001,67030.0000,67550.0000,67000.0000,67510.0000,69,0
20031002,67400.0000,67500.0000,67400.0000,67460.0000,7,0
20031003,66750.0000,67200.0000,66660.0000,66670.0000,8,0
20031006,67150.0000,67410.0000,67150.0000,67280.0000,4,0
20031007,68000.0000,68000.0000,67940.0000,67940.0000,21,0
20031008,68050.0000,68150.0000,67810.0000,67810.0000,11,0
20031009,68360.0000,68360.0000,67630.0000,67850.0000,33,0
20031010,67720.0000,68280.0000,67720.0000,67950.0000,3,0
20031014,67600.0000,68020.0000,67400.0000,67980.0000,16,0
20031015,67760.0000,67950.0000,67760.0000,67890.0000,1,0
20031016,67740.0000,68120.0000,67740.0000,67840.0000,6,0
20031017,67730.0000,68160.0000,67700.0000,68160.0000,17,0
20031020,68240.0000,68240.0000,68150.0000,68150.0000,2,0
20031021,68280.0000,69160.0000,68270.0000,68810.0000,45,0
20031022,69550.0000,69650.0000,69200.0000,69420.0000,49,0
20031023,69500.0000,69500.0000,68800.0000,69010.0000,40,0
20031024,69250.0000,69250.0000,69000.0000,69000.0000,55,0
20031027,69280.0000,69480.0000,69250.0000,69460.0000,70,0
20031028,69370.0000,69650.0000,69370.0000,69560.0000,296,0
20031029,69520.0000,69790.0000,69360.0000,69390.0000,21,0
20031030,69900.0000,69980.0000,69370.0000,69370.0000,76,0
20031031,69440.0000,69900.0000,69440.0000,69750.0000,19,0
20031103,69700.0000,69730.0000,68770.0000,68920.0000,137,0
20031104,68770.0000,69380.0000,68770.0000,69320.0000,14,0
20031105,69830.0000,70120.0000,69830.0000,70030.0000,32,0
20031106,70090.0000,70180.0000,69610.0000,69610.0000,182,0
20031107,69770.0000,69990.0000,69450.0000,69910.0000,65,0
20031110,70040.0000,70750.0000,70040.0000,70600.0000,18,0
20031111,69860.0000,69860.0000,69860.0000,69860.0000,0,0
20031112,70600.0000,70950.0000,70400.0000,70810.0000,162,0
20031113,71000.0000,71340.0000,70940.0000,70940.0000,67,0
20031114,71020.0000,71100.0000,70880.0000,71060.0000,32,0
20031117,70590.0000,70730.0000,70050.0000,70230.0000,122,0
20031118,70690.0000,71500.0000,70650.0000,71450.0000,181,0
20031119,71380.0000,71490.0000,71150.0000,71170.0000,63,0
20031120,71250.0000,71700.0000,71250.0000,71320.0000,4421,0
20031121,71250.0000,71500.0000,71200.0000,71450.0000,100,0
20031124,71460.0000,71550.0000,70600.0000,70840.0000,165,0
20031125,70900.0000,71080.0000,70720.0000,70930.0000,150,0
20031126,70920.0000,71650.0000,70880.0000,71380.0000,214,0
20031128,71400.0000,71580.0000,71350.0000,71510.0000,815,0
20031201,71500.0000,72050.0000,71500.0000,71860.0000,965,0
20031202,71950.0000,72390.0000,71800.0000,72220.0000,1057,0
20031203,72430.0000,72820.0000,72310.0000,72710.0000,2859,0
20031204,72780.0000,72970.0000,72300.0000,72690.0000,4469,0
20031205,72680.0000,72880.0000,72520.0000,72790.0000,7762,0
20031208,72820.0000,73320.0000,72750.0000,73180.0000,15787,0
20031209,73260.0000,73480.0000,72850.0000,73320.0000,26480,0
20031210,73240.0000,73280.0000,72840.0000,73170.0000,10139,0
20031211,73070.0000,73360.0000,72520.0000,73140.0000,11377,0
20031212,73110.0000,73560.0000,72960.0000,73520.0000,5879,0
20031215,73000.0000,73730.0000,72850.0000,73560.0000,6619,0
20031216,72840.0000,72840.0000,72760.0000,72760.0000,1,0
20031217,72430.0000,72430.0000,72050.0000,72260.0000,70,0
20031218,72400.0000,72600.0000,72050.0000,72600.0000,11,0
20031219,72220.0000,72310.0000,72090.0000,72120.0000,3,0
20031222,71690.0000,72050.0000,71690.0000,71790.0000,16,0
20031223,72120.0000,72160.0000,72040.0000,72040.0000,17,0
20031224,72500.0000,72730.0000,72500.0000,72730.0000,8,0
20031226,72660.0000,72660.0000,72660.0000,72660.0000,0,0
20031229,72820.0000,72880.0000,72750.0000,72880.0000,6,0
20031230,73250.0000,73490.0000,73250.0000,73450.0000,6,0
20031231,73690.0000,73930.0000,73590.0000,73760.0000,10,0
20040102,74390.0000,74470.0000,74390.0000,74470.0000,1,0
20040105,75370.0000,75430.0000,75070.0000,75370.0000,77,0
20040106,75210.0000,75750.0000,75210.0000,75530.0000,173,0
20040107,75570.0000,75570.0000,75060.0000,75380.0000,75,0
20040108,75390.0000,76050.0000,75280.0000,76030.0000,45,0
20040109,76120.0000,76430.0000,75830.0000,76230.0000,117,0
20040112,76600.0000,76600.0000,76090.0000,76310.0000,149,0
20040113,76600.0000,76700.0000,76300.0000,76330.0000,17,0
20040114,76500.0000,76500.0000,76180.0000,76180.0000,98,0
20040115,76180.0000,76180.0000,75350.0000,75680.0000,21,0
20040116,75400.0000,75400.0000,74720.0000,74950.0000,45,0
20040120,74300.0000,75650.0000,74300.0000,75300.0000,156,0
20040121,75850.0000,76190.0000,75850.0000,75880.0000,205,0
20040122,75990.0000,76650.0000,75990.0000,76590.0000,33,0
20040123,76440.0000,76480.0000,75800.0000,76000.0000,41,0
20040126,76000.0000,76000.0000,75720.0000,75720.0000,2,0
20040127,75660.0000,76690.0000,75660.0000,76660.0000,27,0
20040128,76280.0000,76860.0000,75540.0000,76100.0000,61,0
20040129,76220.0000,76220.0000,74560.0000,74880.0000,59,0
20040130,74890.0000,75130.0000,74350.0000,75130.0000,17,0
20040202,74700.0000,74700.0000,74400.0000,74510.0000,9,0
20040203,75170.0000,75450.0000,75070.0000,75280.0000,92,0
20040204,75080.0000,75080.0000,74900.0000,74940.0000,32,0
20040205,75260.0000,75530.0000,74940.0000,74940.0000,21,0
20040206,75790.0000,75850.0000,75770.0000,75770.0000,24,0
20040209,76190.0000,76670.0000,76190.0000,76390.0000,32,0
20040210,76890.0000,77250.0000,76730.0000,76920.0000,286,0
20040211,76920.0000,77780.0000,76690.0000,77670.0000,185,0
20040212,77560.0000,77870.0000,77500.0000,77700.0000,293,0
20040213,78240.0000,78330.0000,77420.0000,77730.0000,42,0
20040217,78600.0000,78740.0000,78550.0000,78700.0000,57,0
20040218,78700.0000,78700.0000,77600.0000,77890.0000,112,0
20040219,78200.0000,78200.0000,77700.0000,78030.0000,198,0
20040220,78350.0000,78350.0000,75680.0000,75680.0000,262,0
20040223,75460.0000,76520.0000,75460.0000,75930.0000,296,0
20040224,76400.0000,77170.0000,76350.0000,76930.0000,288,0
20040225,76810.0000,77000.0000,75890.0000,76150.0000,167,0
20040226,76250.0000,76300.0000,75650.0000,76090.0000,566,0
20040227,75800.0000,76550.0000,75750.0000,76370.0000,872,0
20040301,76400.0000,76720.0000,76080.0000,76150.0000,422,0
20040302,76150.0000,76340.0000,74840.0000,75380.0000,3476,0
20040303,74990.0000,75000.0000,73050.0000,74130.0000,1888,0
20040304,73960.0000,74640.0000,73900.0000,74170.0000,1086,0
20040305,74130.0000,75400.0000,74030.0000,75020.0000,6067,0
20040308,74950.0000,75140.0000,74400.0000,74900.0000,10534,0
20040309,75140.0000,75690.0000,74800.0000,75010.0000,20690,0
20040310,74900.0000,75060.0000,73550.0000,74180.0000,14284,0
20040311,73940.0000,74190.0000,72350.0000,73070.0000,19237,0
20040312,72750.0000,72790.0000,71750.0000,72420.0000,12591,0
20040315,72370.0000,73050.0000,72120.0000,72800.0000,8299,0
20040316,72550.0000,72550.0000,72550.0000,72550.0000,0,0
20040317,72570.0000,72570.0000,72570.0000,72570.0000,0,0
20040318,73660.0000,73660.0000,73660.0000,73660.0000,0,0
20040319,73300.0000,73300.0000,73300.0000,73300.0000,105,0
20040322,72800.0000,73770.0000,72800.0000,73770.0000,1,0
20040323,73500.0000,73740.0000,73500.0000,73740.0000,2,0
20040324,73300.0000,73300.0000,72980.0000,72980.0000,101,0
20040325,73030.0000,73030.0000,72400.0000,72420.0000,17,0
20040326,73160.0000,73160.0000,73160.0000,73160.0000,0,0
20040329,73200.0000,73200.0000,73200.0000,73200.0000,92,0
20040330,73920.0000,73920.0000,73900.0000,73900.0000,1,0
20040331,74950.0000,75110.0000,74950.0000,75110.0000,5,0
20040401,74910.0000,75500.0000,74910.0000,75500.0000,127,0
20040402,75090.0000,75400.0000,74300.0000,74340.0000,15,0
20040405,73870.0000,73950.0000,73700.0000,73810.0000,7,0
20040406,74850.0000,74850.0000,74850.0000,74850.0000,11,0
20040407,74900.0000,75220.0000,74900.0000,75220.0000,1,0
20040408,74730.0000,74840.0000,74730.0000,74840.0000,1,0
20040412,75020.0000,75370.0000,75020.0000,75250.0000,4,0
20040413,74700.0000,74700.0000,74100.0000,74160.0000,10,0
20040414,71900.0000,72600.0000,71900.0000,72070.0000,21,0
20040415,72070.0000,72940.0000,72070.0000,72790.0000,18,0
20040416,73200.0000,73200.0000,73090.0000,73090.0000,6,0
20040419,73300.0000,73550.0000,73240.0000,73240.0000,3,0
20040420,72600.0000,72600.0000,72280.0000,72280.0000,29,0
20040421,71650.0000,72000.0000,71500.0000,71680.0000,12,0
20040422,72070.0000,72280.0000,72070.0000,72090.0000,21,0
20040423,72060.0000,72060.0000,71950.0000,71950.0000,14,0
20040426,71960.0000,72190.0000,71960.0000,72190.0000,15,0
20040427,72280.0000,72280.0000,72280.0000,72280.0000,1,0
20040428,72180.0000,72180.0000,70870.0000,71070.0000,16,0
20040429,70780.0000,71100.0000,70480.0000,71030.0000,16,0
20040430,71100.0000,71100.0000,70740.0000,71080.0000,4,0
20040503,70940.0000,71060.0000,70720.0000,71060.0000,6,0
20040504,71570.0000,71920.0000,71570.0000,71920.0000,110,0
20040505,72230.0000,72290.0000,71800.0000,72200.0000,19,0
20040506,71260.0000,71590.0000,71140.0000,71140.0000,17,0
20040507,71100.0000,71100.0000,69300.0000,69460.0000,41,0
20040510,68500.0000,68600.0000,68140.0000,68600.0000,31,0
20040511,68410.0000,68720.0000,68410.0000,68550.0000,445,0
20040512,68660.0000,68980.0000,68630.0000,68630.0000,115,0
20040513,67980.0000,67990.0000,67600.0000,67920.0000,89,0
20040514,67900.0000,68300.0000,67460.0000,68250.0000,85,0
20040517,68070.0000,68690.0000,67470.0000,67490.0000,50,0
20040518,67280.0000,67920.0000,67280.0000,67780.0000,20,0
20040519,68490.0000,69050.0000,68490.0000,68970.0000,27,0
20040520,68370.0000,68630.0000,68300.0000,68530.0000,20,0
20040521,69120.0000,69400.0000,68930.0000,69000.0000,22,0
20040524,68800.0000,69000.0000,68750.0000,68960.0000,26,0
20040525,69250.0000,70100.0000,69250.0000,70010.0000,80,0
20040526,69920.0000,69980.0000,69790.0000,69850.0000,18,0
20040527,70480.0000,71120.0000,70440.0000,70950.0000,62,0
20040528,70800.0000,70800.0000,70430.0000,70520.0000,785,0
20040601,70500.0000,71030.0000,69800.0000,69950.0000,1377,0
20040602,70000.0000,70130.0000,68570.0000,68690.0000,1370,0
20040603,68970.0000,69060.0000,67700.0000,68050.0000,2300,0
20040604,68070.0000,68880.0000,68020.0000,68810.0000,1532,0
20040607,69090.0000,70020.0000,68940.0000,69930.0000,7920,0
20040608,69910.0000,69910.0000,69100.0000,69190.0000,8015,0
20040609,69290.0000,69390.0000,68050.0000,68220.0000,13426,0
20040610,68170.0000,69250.0000,67910.0000,69100.0000,13426,0
20040611,69000.0000,69100.0000,68360.0000,69100.0000,14114,0
20040614,68480.0000,68620.0000,67630.0000,67990.0000,7465,0
20040615,66750.0000,68620.0000,66750.0000,68620.0000,2,0
20040616,68300.0000,68300.0000,67470.0000,67470.0000,12,0
20040617,67500.0000,67500.0000,67240.0000,67240.0000,1,0
20040618,67700.0000,67840.0000,67700.0000,67750.0000,20,0
20040621,67820.0000,67820.0000,67820.0000,67820.0000,0,0
20040622,67700.0000,67700.0000,67520.0000,67520.0000,1,0
20040623,67710.0000,68100.0000,67600.0000,67600.0000,2,0
20040624,67900.0000,68840.0000,67900.0000,68840.0000,7,0
20040625,69480.0000,69500.0000,68830.0000,68830.0000,6,0
20040628,68630.0000,68870.0000,68630.0000,68870.0000,2,0
20040629,67820.0000,67820.0000,67820.0000,67820.0000,4,0
20040630,67820.0000,68520.0000,67800.0000,68520.0000,17,0
20040701,68550.0000,69400.0000,68550.0000,69400.0000,8,0
20040702,69240.0000,70200.0000,69130.0000,70200.0000,6,0
20040706,70200.0000,70550.0000,70200.0000,70280.0000,5,0
20040707,70800.0000,71190.0000,70800.0000,71190.0000,4,0
20040708,71000.0000,71000.0000,70870.0000,70870.0000,6,0
20040709,70930.0000,71190.0000,70930.0000,71160.0000,2,0
20040712,71460.0000,71720.0000,71400.0000,71660.0000,16,0
20040713,71290.0000,71540.0000,71290.0000,71540.0000,3,0
20040714,71390.0000,71460.0000,71180.0000,71360.0000,6,0
20040715,71290.0000,71300.0000,71050.0000,71150.0000,3,0
20040716,71570.0000,72190.0000,71500.0000,72090.0000,18,0
20040719,72250.0000,72340.0000,72100.0000,72100.0000,20,0
20040720,71870.0000,71900.0000,71780.0000,71780.0000,2,0
20040721,70800.0000,71120.0000,70310.0000,70310.0000,3,0
20040722,70500.0000,70650.0000,70420.0000,70460.0000,29,0
20040723,69930.0000,69930.0000,69930.0000,69930.0000,29,0
20040726,69940.0000,70180.0000,69800.0000,69940.0000,41,0
20040727,68810.0000,70220.0000,68810.0000,68900.0000,7,0
20040728,68650.0000,68990.0000,68650.0000,68990.0000,6,0
20040729,68990.0000,69140.0000,68670.0000,68800.0000,11,0
20040730,69100.0000,69200.0000,69100.0000,69170.0000,3,0
20040802,69490.0000,69490.0000,69400.0000,69420.0000,17,0
20040803,69370.0000,69810.0000,69050.0000,69650.0000,25,0
20040804,69350.0000,69520.0000,69220.0000,69520.0000,13,0
20040805,69520.0000,69540.0000,69350.0000,69540.0000,3,0
20040806,70450.0000,70550.0000,69350.0000,70460.0000,34,0
20040809,70850.0000,70950.0000,70770.0000,70770.0000,20,0
20040810,70350.0000,70630.0000,70120.0000,70120.0000,445,0
20040811,70300.0000,70630.0000,70300.0000,70510.0000,23,0
20040812,70750.0000,70800.0000,70400.0000,70640.0000,25,0
20040813,70640.0000,70900.0000,69800.0000,70820.0000,18,0
20040816,71090.0000,71090.0000,70780.0000,71050.0000,99,0
20040817,70900.0000,70900.0000,70670.0000,70670.0000,54,0
20040818,70750.0000,70750.0000,70600.0000,70750.0000,22,0
20040819,71100.0000,71870.0000,70850.0000,71680.0000,48,0
20040820,71450.0000,71700.0000,71400.0000,71480.0000,18,0
20040823,71430.0000,71450.0000,70360.0000,70570.0000,192,0
20040824,70090.0000,70220.0000,69500.0000,69580.0000,58,0
20040825,69650.0000,70050.0000,69510.0000,69950.0000,50,0
20040826,69620.0000,69950.0000,69320.0000,69620.0000,102,0
20040827,69710.0000,70230.0000,69590.0000,69630.0000,27,0
20040830,69300.0000,69400.0000,69000.0000,69100.0000,103,0
20040831,69320.0000,70030.0000,69110.0000,69640.0000,1127,0
20040901,69820.0000,69880.0000,69400.0000,69650.0000,533,0
20040902,69600.0000,69670.0000,68720.0000,68820.0000,735,0
20040903,69000.0000,69200.0000,68200.0000,68240.0000,1875,0
20040907,68500.0000,68920.0000,68330.0000,68750.0000,10973,0
20040908,68810.0000,69180.0000,68170.0000,69000.0000,12304,0
20040909,69090.0000,69110.0000,67930.0000,68180.0000,13655,0
20040910,68230.0000,69390.0000,68150.0000,69000.0000,14189,0
20040913,69050.0000,69250.0000,68850.0000,68910.0000,3266,0
20040914,69050.0000,69050.0000,69020.0000,69020.0000,1,0
20040915,68580.0000,68800.0000,68350.0000,68350.0000,2,0
20040916,68910.0000,68910.0000,68710.0000,68710.0000,2,0
20040917,68700.0000,68700.0000,68700.0000,68700.0000,0,0
20040920,68900.0000,68900.0000,68900.0000,68900.0000,0,0
20040921,69230.0000,69230.0000,69230.0000,69230.0000,20,0
20040922,69420.0000,69730.0000,69370.0000,69520.0000,133,0
20040923,69880.0000,70340.0000,69880.0000,70340.0000,14,0
20040924,70330.0000,70330.0000,70330.0000,70330.0000,0,0
20040927,70330.0000,70330.0000,70180.0000,70180.0000,3,0
20040928,70930.0000,70930.0000,70590.0000,70670.0000,4,0
20040929,70650.0000,70650.0000,70610.0000,70610.0000,2,0
20040930,70890.0000,71780.0000,70890.0000,71780.0000,8,0
20041001,71240.0000,71730.0000,71240.0000,71570.0000,46,0
20041004,71110.0000,71300.0000,71020.0000,71300.0000,3,0
20041005,71110.0000,71550.0000,71110.0000,71480.0000,6,0
20041006,71450.0000,71450.0000,71270.0000,71320.0000,4,0
20041007,71830.0000,71930.0000,71600.0000,71800.0000,13,0
20041008,71800.0000,72600.0000,71800.0000,72600.0000,2,0
20041012,72010.0000,72160.0000,72010.0000,72160.0000,71,0
20041013,71490.0000,71690.0000,71250.0000,71680.0000,39,0
20041014,71980.0000,72200.0000,71980.0000,72090.0000,35,0
20041015,72130.0000,72130.0000,72130.0000,72130.0000,0,0
20041018,72330.0000,72330.0000,71660.0000,71660.0000,4,0
20041019,71200.0000,72080.0000,71200.0000,71780.0000,83,0
20041020,71880.0000,72820.0000,71880.0000,72510.0000,29,0
20041021,72630.0000,73120.0000,72630.0000,72950.0000,38,0
20041022,73130.0000,73130.0000,72800.0000,73060.0000,29,0
20041025,73440.0000,73950.0000,73440.0000,73750.0000,67,0
20041026,74050.0000,74100.0000,73480.0000,73660.0000,26,0
20041027,73530.0000,73980.0000,73530.0000,73570.0000,10,0
20041028,73660.0000,73950.0000,73080.0000,73570.0000,79,0
20041029,73040.0000,74100.0000,73040.0000,73960.0000,307,0
20041101,73960.0000,73960.0000,73750.0000,73810.0000,58,0
20041102,73660.0000,73700.0000,73190.0000,73700.0000,8,0
20041103,73880.0000,74780.0000,73880.0000,74750.0000,10,0
20041104,74610.0000,75100.0000,74610.0000,74900.0000,9,0
20041105,74980.0000,75440.0000,74610.0000,75440.0000,55,0
20041108,75440.0000,75440.0000,74860.0000,74910.0000,39,0
20041109,74830.0000,75380.0000,74830.0000,75270.0000,667,0
20041110,75290.0000,75550.0000,74830.0000,75200.0000,181,0
20041111,75550.0000,75700.0000,75200.0000,75200.0000,6,0
20041112,75700.0000,76230.0000,75660.0000,76230.0000,60,0
20041115,76260.0000,76610.0000,76200.0000,76610.0000,49,0
20041116,76280.0000,76690.0000,76280.0000,76510.0000,116,0
20041117,76950.0000,77740.0000,76950.0000,77520.0000,204,0
20041118,77750.0000,77750.0000,77050.0000,77140.0000,71,0
20041119,77000.0000,78000.0000,77000.0000,77730.0000,62,0
20041122,77750.0000,77780.0000,77450.0000,77520.0000,76,0
20041123,77300.0000,78140.0000,77090.0000,77880.0000,166,0
20041124,77950.0000,78260.0000,77800.0000,78030.0000,155,0
20041126,78120.0000,78790.0000,77850.0000,78340.0000,203,0
20041129,77950.0000,77970.0000,77640.0000,77800.0000,1469,0
20041130,77470.0000,77500.0000,76400.0000,76660.0000,2765,0
20041201,76740.0000,77310.0000,76300.0000,76940.0000,1305,0
20041202,77270.0000,77720.0000,76760.0000,76940.0000,2125,0
20041203,76980.0000,77600.0000,76590.0000,77470.0000,4065,0
20041206,77440.0000,77620.0000,76650.0000,76810.0000,23849,0
20041207,76760.0000,77440.0000,76670.0000,76880.0000,25495,0
20041208,76900.0000,76990.0000,74530.0000,75010.0000,26895,0
20041209,75300.0000,75630.0000,74420.0000,75070.0000,21717,0
20041210,75000.0000,75010.0000,73880.0000,74600.0000,15367,0
20041213,74350.0000,75470.0000,74350.0000,75360.0000,8465,0
20041214,74650.0000,74650.0000,74650.0000,74650.0000,14,0
20041215,74800.0000,75360.0000,74800.0000,75360.0000,30,0
20041216,74500.0000,74640.0000,74500.0000,74640.0000,1,0
20041217,75400.0000,75400.0000,75400.0000,75400.0000,0,0
20041220,75380.0000,75380.0000,75380.0000,75380.0000,58,0
20041221,75640.0000,75640.0000,75640.0000,75640.0000,40,0
20041222,75500.0000,75500.0000,75500.0000,75500.0000,0,0
20041223,75460.0000,75980.0000,75460.0000,75750.0000,3,0
20041227,76570.0000,76860.0000,76570.0000,76860.0000,2,0
20041228,77060.0000,77060.0000,77060.0000,77060.0000,0,0
20041229,76450.0000,76450.0000,76430.0000,76430.0000,2,0
20041230,76650.0000,77000.0000,76650.0000,77000.0000,3,0
20041231,76870.0000,77240.0000,76870.0000,77240.0000,20,0
20050103,76980.0000,77000.0000,76850.0000,76910.0000,12,0
20050104,76800.0000,77040.0000,75480.0000,75480.0000,28,0
20050105,75250.0000,75640.0000,75250.0000,75640.0000,28,0
20050106,75150.0000,75160.0000,75150.0000,75160.0000,20,0
20050107,75520.0000,75520.0000,74730.0000,74730.0000,4,0
20050110,74990.0000,74990.0000,74990.0000,74990.0000,0,0
20050111,75650.0000,75650.0000,75340.0000,75340.0000,2,0
20050112,75090.0000,75920.0000,75090.0000,75920.0000,15,0
20050113,75800.0000,75870.0000,75800.0000,75870.0000,16,0
20050114,75200.0000,75200.0000,74960.0000,75120.0000,3,0
20050118,74360.0000,74890.0000,74360.0000,74890.0000,1,0
20050119,75240.0000,75240.0000,75240.0000,75240.0000,0,0
20050120,75280.0000,75280.0000,75280.0000,75280.0000,0,0
20050121,75600.0000,76620.0000,75600.0000,76170.0000,19,0
20050124,76320.0000,76320.0000,76320.0000,76320.0000,30,0
20050125,76020.0000,76020.0000,75710.0000,75710.0000,1,0
20050126,76400.0000,76840.0000,76400.0000,76610.0000,23,0
20050127,76800.0000,76920.0000,76510.0000,76920.0000,5,0
20050128,77090.0000,77100.0000,76600.0000,76710.0000,4,0
20050131,76800.0000,76800.0000,76800.0000,76800.0000,0,0
20050201,76450.0000,76830.0000,76310.0000,76830.0000,8,0
20050202,76680.0000,77300.0000,76680.0000,77170.0000,3,0
20050203,76700.0000,76700.0000,76150.0000,76360.0000,7,0
20050204,76680.0000,76680.0000,76270.0000,76280.0000,4,0
20050207,76370.0000,76580.0000,76200.0000,76240.0000,6,0
20050208,75650.0000,76050.0000,75650.0000,75980.0000,42,0
20050209,75930.0000,76430.0000,75930.0000,76400.0000,21,0
20050210,76500.0000,77800.0000,76500.0000,77650.0000,116,0
20050211,77800.0000,77930.0000,77580.0000,77930.0000,6,0
20050214,78080.0000,78200.0000,78000.0000,78120.0000,60,0
20050215,78020.0000,78180.0000,77770.0000,78070.0000,1115,0
20050216,77730.0000,77900.0000,77250.0000,77800.0000,390,0
20050217,78260.0000,78260.0000,77960.0000,78130.0000,179,0
20050218,77930.0000,78160.0000,77750.0000,78140.0000,22,0
20050222,78300.0000,78900.0000,78100.0000,78880.0000,123,0
20050223,78880.0000,78910.0000,77770.0000,78170.0000,127,0
20050224,78050.0000,78380.0000,77850.0000,78060.0000,286,0
20050225,77900.0000,78170.0000,77390.0000,78050.0000,198,0
20050228,78340.0000,78840.0000,78150.0000,78600.0000,2218,0
20050301,78600.0000,78600.0000,77640.0000,78010.0000,1790,0
20050302,77980.0000,77980.0000,77180.0000,77770.0000,2066,0
20050303,77600.0000,77850.0000,77480.0000,77750.0000,6622,0
20050304,77620.0000,78750.0000,77600.0000,78480.0000,6988,0
20050307,78390.0000,78780.0000,78290.0000,78630.0000,35570,0
20050308,78640.0000,79330.0000,78640.0000,79300.0000,26524,0
20050309,79300.0000,79300.0000,78500.0000,78750.0000,41026,0
20050310,78660.0000,79270.0000,78100.0000,78490.0000,23261,0
20050311,78570.0000,79040.0000,78220.0000,78690.0000,16831,0
20050314,78790.0000,78870.0000,78050.0000,78270.0000,9608,0
20050315,78300.0000,78300.0000,78080.0000,78080.0000,1,0
20050316,77950.0000,78520.0000,77950.0000,78380.0000,6,0
20050317,78190.0000,78190.0000,78190.0000,78190.0000,0,0
20050318,77850.0000,78500.0000,77850.0000,78500.0000,3,0
20050321,78130.0000,78130.0000,77640.0000,77640.0000,42,0
20050322,77200.0000,77490.0000,77200.0000,77490.0000,12,0
20050323,76150.0000,76150.0000,76150.0000,76150.0000,0,0
20050324,76210.0000,76210.0000,76210.0000,76210.0000,0,0
20050328,75790.0000,75790.0000,75790.0000,75790.0000,0,0
20050329,76030.0000,76260.0000,76000.0000,76260.0000,2,0
20050330,76190.0000,76190.0000,76190.0000,76190.0000,0,0
20050331,76400.0000,76400.0000,76370.0000,76370.0000,1,0
20050401,76170.0000,76170.0000,76170.0000,76170.0000,0,0
20050404,75930.0000,75930.0000,75930.0000,75930.0000,15,0
20050405,75690.0000,76060.0000,75490.0000,76060.0000,4,0
20050406,75800.0000,75840.0000,75730.0000,75730.0000,10,0
20050407,76060.0000,76060.0000,75860.0000,75860.0000,4,0
20050408,76400.0000,76500.0000,76290.0000,76410.0000,20,0
20050411,76800.0000,76800.0000,76500.0000,76750.0000,18,0
20050412,76650.0000,76700.0000,76350.0000,76700.0000,6,0
20050413,77200.0000,77200.0000,77060.0000,77060.0000,1,0
20050414,76400.0000,76400.0000,76400.0000,76400.0000,0,0
20050415,76120.0000,76120.0000,76120.0000,76120.0000,0,0
20050418,76000.0000,76000.0000,75590.0000,75910.0000,5,0
20050419,76310.0000,76390.0000,76120.0000,76120.0000,6,0
20050420,76840.0000,76840.0000,76840.0000,76840.0000,0,0
20050421,76650.0000,76830.0000,76650.0000,76830.0000,32,0
20050422,77000.0000,77500.0000,77000.0000,77500.0000,42,0
20050425,77320.0000,77320.0000,77270.0000,77270.0000,2,0
20050426,76990.0000,76990.0000,76990.0000,76990.0000,0,0
20050427,76900.0000,77050.0000,76880.0000,76880.0000,26,0
20050428,77200.0000,77450.0000,77030.0000,77160.0000,5,0
20050429,77390.0000,77390.0000,77390.0000,77390.0000,0,0
20050502,77290.0000,77290.0000,77290.0000,77290.0000,0,0
20050503,76660.0000,76660.0000,76660.0000,76660.0000,0,0
20050504,77430.0000,77430.0000,77430.0000,77430.0000,0,0
20050505,77310.0000,77410.0000,77310.0000,77410.0000,1,0
20050506,77310.0000,77310.0000,76800.0000,76800.0000,6,0
20050509,76550.0000,76580.0000,76550.0000,76580.0000,2,0
20050510,76730.0000,76950.0000,76730.0000,76950.0000,1,0
20050511,77060.0000,77060.0000,76790.0000,76790.0000,2,0
20050512,76050.0000,76070.0000,75940.0000,75940.0000,15,0
20050513,75980.0000,75980.0000,75310.0000,75420.0000,10,0
20050516,75120.0000,75190.0000,74980.0000,74980.0000,39,0
20050517,75000.0000,75150.0000,75000.0000,75000.0000,1372,0
20050518,74880.0000,75590.0000,74790.0000,75530.0000,274,0
20050519,75400.0000,75400.0000,75130.0000,75250.0000,30,0
20050520,75340.0000,75340.0000,74800.0000,74980.0000,9,0
20050523,75100.0000,75390.0000,75100.0000,75360.0000,52,0
20050524,75540.0000,75800.0000,75450.0000,75790.0000,13,0
20050525,75350.0000,75750.0000,75350.0000,75650.0000,32,0
20050526,75800.0000,75800.0000,75290.0000,75400.0000,516,0
20050527,75520.0000,75870.0000,75400.0000,75810.0000,516,0
20050530,75430.0000,75810.0000,75430.0000,75810.0000,163,0
20050531,75450.0000,75450.0000,74620.0000,75060.0000,300,0
20050601,74890.0000,75390.0000,74200.0000,74480.0000,524,0
20050602,74630.0000,75060.0000,74630.0000,74970.0000,497,0
20050603,74990.0000,75640.0000,74860.0000,75160.0000,1935,0
20050606,75070.0000,76140.0000,75070.0000,76070.0000,16806,0
20050607,76060.0000,76500.0000,75890.0000,76480.0000,24872,0
20050608,76420.0000,76560.0000,75940.0000,75990.0000,17887,0
20050609,76100.0000,76430.0000,76070.0000,76270.0000,14613,0
20050610,76290.0000,76350.0000,75630.0000,75670.0000,17679,0
20050613,75730.0000,75940.0000,75450.0000,75630.0000,10784,0
20050614,75660.0000,75660.0000,75660.0000,75660.0000,0,0
20050615,76160.0000,76160.0000,76160.0000,76160.0000,0,0
20050616,76500.0000,76630.0000,76400.0000,76630.0000,2,0
20050617,77030.0000,77040.0000,77030.0000,77040.0000,2,0
20050620,76790.0000,76790.0000,76790.0000,76790.0000,0,0
20050621,77300.0000,77300.0000,77300.0000,77300.0000,0,0
20050622,77160.0000,77160.0000,77160.0000,77160.0000,90,0
20050623,76930.0000,76930.0000,76480.0000,76480.0000,81,0
20050624,76000.0000,76000.0000,76000.0000,76000.0000,0,0
20050627,76260.0000,76260.0000,76260.0000,76260.0000,0,0
20050628,75870.0000,75870.0000,75600.0000,75600.0000,32,0
20050629,75350.0000,75500.0000,75350.0000,75490.0000,2,0
20050630,75290.0000,75290.0000,75290.0000,75290.0000,2,0
20050701,74580.0000,74580.0000,74400.0000,74400.0000,60,0
20050704,74400.0000,74400.0000,74400.0000,74400.0000,60,0
20050705,74240.0000,74240.0000,73220.0000,73530.0000,4,0
20050706,73590.0000,73590.0000,73370.0000,73370.0000,1,0
20050707,73350.0000,73350.0000,73250.0000,73250.0000,1,0
20050708,73240.0000,73650.0000,73240.0000,73520.0000,5,0
20050711,74090.0000,74090.0000,74090.0000,74090.0000,1,0
20050712,74400.0000,75050.0000,74400.0000,75050.0000,1,0
20050713,74320.0000,74320.0000,74320.0000,74320.0000,1,0
20050714,74550.0000,74550.0000,74540.0000,74540.0000,1,0
20050715,74280.0000,74540.0000,74280.0000,74330.0000,5,0
20050718,74730.0000,74880.0000,74730.0000,74880.0000,1,0
20050719,74600.0000,74600.0000,74570.0000,74570.0000,1,0
20050720,74720.0000,75060.0000,74720.0000,75060.0000,4,0
20050721,75950.0000,75980.0000,75950.0000,75980.0000,11,0
20050722,75930.0000,75930.0000,75930.0000,75930.0000,10,0
20050725,75600.0000,75780.0000,75600.0000,75780.0000,1,0
20050726,75440.0000,75440.0000,75190.0000,75310.0000,34,0
20050727,75040.0000,75040.0000,75040.0000,75040.0000,10,0
20050728,75490.0000,75590.0000,75440.0000,75440.0000,3,0
20050729,75650.0000,75650.0000,75190.0000,75190.0000,2,0
20050801,75200.0000,75760.0000,75200.0000,75700.0000,8,0
20050802,75750.0000,76080.0000,75750.0000,76080.0000,7,0
20050803,76750.0000,76750.0000,76730.0000,76730.0000,18,0
20050804,76740.0000,76780.0000,76740.0000,76780.0000,1,0
20050805,76500.0000,76500.0000,76180.0000,76280.0000,24,0
20050808,76280.0000,76280.0000,76030.0000,76030.0000,4,0
20050809,75430.0000,75820.0000,75430.0000,75560.0000,19,0
20050810,76150.0000,76150.0000,76000.0000,76080.0000,10,0
20050811,76930.0000,77000.0000,76850.0000,76930.0000,16,0
20050812,77000.0000,77000.0000,76650.0000,76770.0000,43,0
20050815,76700.0000,76700.0000,76330.0000,76330.0000,31,0
20050816,76180.0000,76500.0000,76180.0000,76440.0000,9,0
20050817,75900.0000,75900.0000,75530.0000,75580.0000,69,0
20050818,75180.0000,75180.0000,74730.0000,74790.0000,34,0
20050819,74900.0000,74900.0000,74600.0000,74630.0000,33,0
20050822,74860.0000,75230.0000,74860.0000,75060.0000,23,0
20050823,75210.0000,75210.0000,75060.0000,75140.0000,14,0
20050824,75350.0000,75360.0000,75090.0000,75250.0000,35,0
20050825,75680.0000,75710.0000,75470.0000,75620.0000,8,0
20050826,75600.0000,75600.0000,75160.0000,75160.0000,18,0
20050829,75160.0000,75250.0000,74840.0000,74880.0000,19,0
20050830,74680.0000,74730.0000,74280.0000,74420.0000,73,0
20050831,74440.0000,75150.0000,74240.0000,74980.0000,186,0
20050901,75050.0000,75960.0000,75000.0000,75960.0000,365,0
20050902,75860.0000,76300.0000,75800.0000,76100.0000,197,0
20050906,76420.0000,76580.0000,76170.0000,76490.0000,1086,0
20050907,76400.0000,76650.0000,76180.0000,76330.0000,1011,0
20050908,76200.0000,77050.0000,76200.0000,76890.0000,7667,0
20050909,76900.0000,77290.0000,76730.0000,77040.0000,13254,0
20050912,77040.0000,77300.0000,76510.0000,76670.0000,31890,0
20050913,76520.0000,76750.0000,76360.0000,76530.0000,25196,0
20050914,76530.0000,77020.0000,76530.0000,76780.0000,29179,0
20050915,76740.0000,76780.0000,76200.0000,76290.0000,22680,0
20050916,76400.0000,76720.0000,76100.0000,76450.0000,13399,0
20050919,76310.0000,76490.0000,75840.0000,76330.0000,15163,0
20050920,76240.0000,76240.0000,76240.0000,76240.0000,0,0
20050921,76580.0000,76580.0000,76400.0000,76400.0000,2,0
20050922,75750.0000,75750.0000,75710.0000,75710.0000,1,0
20050923,75490.0000,75490.0000,75180.0000,75180.0000,1,0
20050926,75080.0000,75080.0000,75080.0000,75080.0000,0,0
20050927,74950.0000,75060.0000,74950.0000,75060.0000,1,0
20050928,75250.0000,75340.0000,75200.0000,75340.0000,3,0
20050929,75550.0000,75550.0000,75540.0000,75540.0000,10,0
20050930,75760.0000,75760.0000,75760.0000,75760.0000,0,0
20051003,75790.0000,75790.0000,75790.0000,75790.0000,0,0
20051004,75950.0000,75950.0000,75890.0000,75890.0000,30,0
20051005,75250.0000,75250.0000,75190.0000,75190.0000,2,0
20051006,75200.0000,75370.0000,75200.0000,75370.0000,10,0
20051007,75340.0000,75690.0000,75190.0000,75190.0000,4,0
20051010,75190.0000,75190.0000,75190.0000,75190.0000,2,0
20051011,74750.0000,74910.0000,74740.0000,74810.0000,36,0
20051012,75110.0000,75110.0000,75110.0000,75110.0000,40,0
20051013,74500.0000,74560.0000,74500.0000,74560.0000,2,0
20051014,74800.0000,74900.0000,74740.0000,74740.0000,4,0
20051017,74500.0000,74500.0000,74500.0000,74500.0000,8,0
20051018,74430.0000,74430.0000,74430.0000,74430.0000,8,0
20051019,74500.0000,74520.0000,74500.0000,74520.0000,1,0
20051020,74830.0000,74830.0000,74830.0000,74830.0000,2,0
20051021,74630.0000,75000.0000,74460.0000,74460.0000,3,0
20051024,74650.0000,74650.0000,74500.0000,74590.0000,2,0
20051025,74540.0000,75330.0000,74540.0000,75330.0000,2,0
20051026,75120.0000,75120.0000,75120.0000,75120.0000,0,0
20051027,75490.0000,75490.0000,75400.0000,75400.0000,1,0
20051028,75190.0000,75190.0000,74580.0000,74580.0000,4,0
20051031,74420.0000,74450.0000,74400.0000,74450.0000,2,0
20051101,74250.0000,74250.0000,74120.0000,74120.0000,10,0
20051102,74520.0000,74520.0000,73780.0000,73940.0000,13,0
20051103,73650.0000,73980.0000,73520.0000,73520.0000,15,0
20051104,73120.0000,73280.0000,72910.0000,73050.0000,14,0
20051107,72950.0000,73070.0000,72950.0000,73070.0000,8,0
20051108,73050.0000,73330.0000,73050.0000,73230.0000,5,0
20051109,72910.0000,73470.0000,72910.0000,73470.0000,10,0
20051110,73400.0000,73400.0000,72650.0000,72700.0000,23,0
20051111,72960.0000,72960.0000,72700.0000,72700.0000,14,0
20051114,72500.0000,72500.0000,72440.0000,72500.0000,7,0
20051115,72580.0000,73050.0000,72520.0000,73050.0000,2,0
20051116,72750.0000,72940.0000,72530.0000,72920.0000,25,0
20051117,73190.0000,73200.0000,73050.0000,73160.0000,29,0
20051118,72840.0000,73050.0000,72840.0000,73050.0000,5,0
20051121,73120.0000,73640.0000,73120.0000,73370.0000,43,0
20051122,73400.0000,73550.0000,73000.0000,73550.0000,34,0
20051123,73560.0000,73770.0000,73190.0000,73520.0000,55,0
20051124,73520.0000,73520.0000,73520.0000,73520.0000,21,0
20051125,73400.0000,73450.0000,73260.0000,73290.0000,23,0
20051128,73100.0000,74270.0000,73060.0000,74060.0000,45,0
20051129,73870.0000,73870.0000,73530.0000,73550.0000,88,0
20051130,73500.0000,73830.0000,73500.0000,73690.0000,535,0
20051201,73650.0000,74140.0000,73610.0000,73960.0000,467,0
20051202,74010.0000,74680.0000,74010.0000,74660.0000,2427,0
20051205,74540.0000,75030.0000,74330.0000,74940.0000,2604,0
20051206,74920.0000,75230.0000,74850.0000,75200.0000,2418,0
20051207,75110.0000,75110.0000,74390.0000,74570.0000,2588,0
20051208,74650.0000,74970.0000,74250.0000,74720.0000,1962,0
20051209,74780.0000,75030.0000,74730.0000,74830.0000,9018,0
20051212,74670.0000,75470.0000,74670.0000,75300.0000,17285,0
20051213,75430.0000,75490.0000,75080.0000,75240.0000,15023,0
20051214,75200.0000,75600.0000,75020.0000,75380.0000,27653,0
20051215,75280.0000,75430.0000,74380.0000,74530.0000,33121,0
20051216,74510.0000,74610.0000,74000.0000,74220.0000,30652,0
20051219,74260.0000,74500.0000,73780.0000,73860.0000,22993,0
20051220,73600.0000,73600.0000,72980.0000,72980.0000,5,0
20051221,72950.0000,73040.0000,72910.0000,73010.0000,12,0
20051222,72700.0000,72770.0000,72700.0000,72770.0000,1,0
20051223,72480.0000,72480.0000,72480.0000,72480.0000,12,0
20051227,72350.0000,72390.0000,72040.0000,72040.0000,2,0
20051228,72720.0000,72720.0000,72320.0000,72560.0000,11,0
20051229,72990.0000,72990.0000,72990.0000,72990.0000,12,0
20051230,72850.0000,73080.0000,72850.0000,73080.0000,3,0
20060103,73460.0000,73800.0000,73460.0000,73740.0000,30,0
20060104,73830.0000,74500.0000,73830.0000,74460.0000,5,0
20060105,74310.0000,74500.0000,74310.0000,74500.0000,6,0
20060106,75050.0000,75180.0000,75050.0000,75180.0000,1,0
20060109,75140.0000,75140.0000,75140.0000,75140.0000,2,0
20060110,74660.0000,74660.0000,74660.0000,74660.0000,2,0
20060111,75220.0000,75220.0000,75220.0000,75220.0000,2,0
20060112,74820.0000,74860.0000,74820.0000,74850.0000,50,0
20060113,74890.0000,75150.0000,74750.0000,75150.0000,50,0
20060116,75120.0000,75150.0000,75100.0000,75150.0000,64,0
20060117,75120.0000,75120.0000,74850.0000,74940.0000,87,0
20060118,74580.0000,74930.0000,74560.0000,74560.0000,63,0
20060119,74250.0000,74540.0000,74250.0000,74440.0000,24,0
20060120,74460.0000,74600.0000,74460.0000,74600.0000,5,0
20060123,74950.0000,75040.0000,74950.0000,75040.0000,1,0
20060124,74740.0000,74890.0000,74670.0000,74890.0000,121,0
20060125,75320.0000,75320.0000,75000.0000,75080.0000,63,0
20060126,75110.0000,75250.0000,75000.0000,75000.0000,25,0
20060127,74890.0000,74920.0000,74890.0000,74920.0000,5,0
20060130,74710.0000,74800.0000,74570.0000,74570.0000,4,0
20060131,75250.0000,75590.0000,75250.0000,75480.0000,27,0
20060201,75200.0000,75200.0000,75060.0000,75060.0000,1,0
20060202,75200.0000,75200.0000,75180.0000,75180.0000,1,0
20060203,74700.0000,74970.0000,74620.0000,74620.0000,23,0
20060206,74430.0000,74430.0000,73940.0000,73940.0000,77,0
20060207,73900.0000,74150.0000,73810.0000,73810.0000,14,0
20060208,73850.0000,73900.0000,73600.0000,73640.0000,24,0
20060209,73900.0000,73940.0000,73690.0000,73690.0000,34,0
20060210,73810.0000,74170.0000,73500.0000,73500.0000,19,0
20060213,73500.0000,73800.0000,73500.0000,73640.0000,30,0
20060214,73470.0000,73950.0000,73400.0000,73930.0000,64,0
20060215,74110.0000,74210.0000,73550.0000,73590.0000,1408,0
20060216,73650.0000,73700.0000,73480.0000,73700.0000,47,0
20060217,73360.0000,73730.0000,73360.0000,73600.0000,60,0
20060220,73920.0000,73970.0000,73920.0000,73970.0000,44,0
20060221,73920.0000,73970.0000,73560.0000,73800.0000,80,0
20060222,73680.0000,73710.0000,73290.0000,73490.0000,83,0
20060223,73340.0000,74020.0000,73340.0000,73710.0000,130,0
20060224,73780.0000,73980.0000,73770.0000,73770.0000,69,0
20060227,73650.0000,73770.0000,73570.0000,73570.0000,58,0
20060228,73500.0000,74240.0000,73500.0000,74140.0000,181,0
20060301,74100.0000,74500.0000,74100.0000,74290.0000,334,0
20060302,74370.0000,74700.0000,74360.0000,74690.0000,1355,0
20060303,74520.0000,74520.0000,74080.0000,74270.0000,2053,0
20060306,74350.0000,74670.0000,73800.0000,73860.0000,9514,0
20060307,73770.0000,73900.0000,73120.0000,73170.0000,16886,0
20060308,73140.0000,73470.0000,73010.0000,73180.0000,20203,0
20060309,73330.0000,73610.0000,73170.0000,73280.0000,30364,0
20060310,73260.0000,73560.0000,72880.0000,73040.0000,28499,0
20060313,73000.0000,73550.0000,72960.0000,73280.0000,13976,0
20060314,73260.0000,73480.0000,73230.0000,73480.0000,34,0
20060315,73680.0000,73750.0000,73630.0000,73640.0000,5,0
20060316,73460.0000,73550.0000,73460.0000,73550.0000,3,0
20060317,73660.0000,73660.0000,72490.0000,72490.0000,15,0
20060320,71890.0000,71930.0000,71820.0000,71820.0000,17,0
20060321,71320.0000,71540.0000,71320.0000,71540.0000,1,0
20060322,71700.0000,71830.0000,71460.0000,71830.0000,4,0
20060323,71610.0000,71620.0000,71190.0000,71280.0000,57,0
20060324,71010.0000,71010.0000,70560.0000,70690.0000,68,0
20060327,70460.0000,70510.0000,70350.0000,70350.0000,44,0
20060328,70890.0000,70900.0000,70290.0000,70290.0000,147,0
20060329,70110.0000,70530.0000,70050.0000,70530.0000,70,0
20060330,70900.0000,71340.0000,70900.0000,71320.0000,17,0
20060331,71350.0000,71520.0000,70980.0000,71490.0000,97,0
20060403,71340.0000,71580.0000,71330.0000,71390.0000,51,0
20060404,71230.0000,71980.0000,71100.0000,71900.0000,40,0
20060405,72160.0000,72740.0000,72050.0000,72740.0000,38,0
20060406,73000.0000,73030.0000,72570.0000,72910.0000,31,0
20060407,72830.0000,73130.0000,72470.0000,72470.0000,103,0
20060410,72710.0000,72710.0000,72710.0000,72710.0000,0,0
20060411,72530.0000,73220.0000,72530.0000,73200.0000,43,0
20060412,73150.0000,73160.0000,72770.0000,73050.0000,7,0
20060413,72890.0000,72890.0000,72380.0000,72530.0000,22,0
20060417,72730.0000,73720.0000,72730.0000,73650.0000,181,0
20060418,73640.0000,74000.0000,73640.0000,74000.0000,70,0
20060419,74200.0000,74670.0000,73960.0000,74580.0000,62,0
20060420,74280.0000,74350.0000,73450.0000,73620.0000,33,0
20060421,73530.0000,74440.0000,73530.0000,74440.0000,22,0
20060424,74210.0000,74410.0000,74210.0000,74270.0000,8,0
20060425,74360.0000,74610.0000,74350.0000,74410.0000,47,0
20060426,74350.0000,75190.0000,74350.0000,75150.0000,144,0
20060427,75110.0000,75600.0000,75110.0000,75520.0000,86,0
20060428,75420.0000,75800.0000,75280.0000,75800.0000,114,0
20060501,75820.0000,76050.0000,75640.0000,75970.0000,253,0
20060502,75530.0000,76170.0000,75410.0000,76050.0000,59,0
20060503,76180.0000,76930.0000,76180.0000,76900.0000,113,0
20060504,76650.0000,77080.0000,76380.0000,77020.0000,72,0
20060505,76630.0000,77080.0000,76630.0000,77080.0000,78,0
20060508,77000.0000,77240.0000,76650.0000,76700.0000,28,0
20060509,76650.0000,77210.0000,76190.0000,77200.0000,130,0
20060510,77070.0000,77430.0000,77030.0000,77430.0000,96,0
20060511,77110.0000,77700.0000,76770.0000,77550.0000,75,0
20060512,77550.0000,77650.0000,76950.0000,77230.0000,171,0
20060515,77000.0000,77000.0000,75630.0000,75910.0000,140,0
20060516,76010.0000,76720.0000,75930.0000,76710.0000,47,0
20060517,76710.0000,77030.0000,75670.0000,75790.0000,267,0
20060518,75970.0000,76550.0000,75800.0000,76180.0000,80,0
20060519,76290.0000,76290.0000,75150.0000,75560.0000,119,0
20060522,75180.0000,75240.0000,74660.0000,75160.0000,90,0
20060523,75130.0000,75790.0000,75050.0000,75730.0000,173,0
20060524,75180.0000,75390.0000,74920.0000,75140.0000,42,0
20060525,75060.0000,75940.0000,74950.0000,75940.0000,151,0
20060526,75760.0000,75920.0000,75460.0000,75670.0000,169,0
20060529,75670.0000,75670.0000,75670.0000,75670.0000,18,0
20060530,75580.0000,76280.0000,75580.0000,76130.0000,68,0
20060531,76040.0000,76250.0000,74970.0000,75060.0000,453,0
20060601,75150.0000,75150.0000,74300.0000,74610.0000,642,0
20060602,74770.0000,75100.0000,74370.0000,75050.0000,241,0
20060605,75010.0000,75210.0000,74610.0000,74920.0000,5780,0
20060606,74650.0000,74700.0000,73830.0000,73880.0000,1750,0
20060607,73990.0000,74200.0000,73820.0000,73960.0000,2745,0
20060608,74040.0000,74520.0000,73940.0000,73940.0000,10189,0
20060609,74080.0000,74910.0000,74070.0000,74670.0000,5246,0
20060612,74760.0000,74870.0000,74420.0000,74580.0000,7970,0
20060613,74390.0000,74410.0000,73570.0000,73590.0000,22415,0
20060614,73660.0000,73980.0000,73340.0000,73410.0000,35106,0
20060615,73670.0000,74200.0000,73530.0000,73990.0000,19845,0
20060616,74100.0000,74380.0000,73630.0000,73750.0000,24976,0
20060619,73660.0000,73790.0000,73480.0000,73570.0000,13329,0
20060620,73570.0000,73570.0000,73570.0000,73570.0000,11,0
20060621,73710.0000,73710.0000,73710.0000,73710.0000,2,0
20060622,73270.0000,73270.0000,73270.0000,73270.0000,3,0
20060623,73000.0000,73000.0000,73000.0000,73000.0000,3,0
20060626,73030.0000,73030.0000,73030.0000,73030.0000,29,0
20060627,73170.0000,73170.0000,73170.0000,73170.0000,58,0
20060628,72710.0000,72710.0000,72710.0000,72710.0000,0,0
20060629,73640.0000,73640.0000,73640.0000,73640.0000,53,0
20060630,73950.0000,74250.0000,73940.0000,74170.0000,88,0
20060703,74260.0000,74260.0000,74080.0000,74140.0000,95,0
20060704,74140.0000,74140.0000,74140.0000,74140.0000,7,0
20060705,74440.0000,74440.0000,73870.0000,73990.0000,51,0
20060706,74010.0000,74440.0000,74010.0000,74440.0000,13,0
20060707,74600.0000,75060.0000,74600.0000,75060.0000,1,0
20060710,74790.0000,74790.0000,74530.0000,74530.0000,3,0
20060711,75040.0000,75060.0000,75040.0000,75060.0000,2,0
20060712,75320.0000,75320.0000,75000.0000,75100.0000,21,0
20060713,75100.0000,75400.0000,75100.0000,75280.0000,237,0
20060714,75250.0000,75250.0000,74710.0000,75140.0000,268,0
20060717,74800.0000,74800.0000,74560.0000,74590.0000,11,0
20060718,74880.0000,75030.0000,74410.0000,74440.0000,76,0
20060719,74000.0000,74860.0000,73900.0000,74790.0000,68,0
20060720,74750.0000,75150.0000,74750.0000,75070.0000,26,0
20060721,74820.0000,75210.0000,74820.0000,75100.0000,57,0
20060724,74980.0000,75290.0000,74980.0000,75260.0000,100,0
20060725,75420.0000,75450.0000,75050.0000,75130.0000,94,0
20060726,75130.0000,75980.0000,75130.0000,75980.0000,155,0
20060727,75890.0000,76390.0000,75890.0000,76050.0000,117,0
20060728,76000.0000,76520.0000,75770.0000,76520.0000,62,0
20060731,76400.0000,76470.0000,76260.0000,76420.0000,18,0
20060801,76200.0000,76420.0000,75790.0000,76420.0000,12,0
20060802,76450.0000,76590.0000,76150.0000,76210.0000,19,0
20060803,76310.0000,76310.0000,75790.0000,75900.0000,267,0
20060804,75900.0000,76500.0000,75810.0000,76310.0000,47,0
20060807,76210.0000,76240.0000,76120.0000,76120.0000,24,0
20060808,76070.0000,76210.0000,75720.0000,76010.0000,13,0
20060809,75500.0000,76450.0000,75450.0000,76390.0000,70,0
20060810,76330.0000,76910.0000,76330.0000,76570.0000,79,0
20060811,76650.0000,76750.0000,76340.0000,76380.0000,151,0
20060814,76320.0000,76560.0000,75750.0000,75750.0000,30,0
20060815,75760.0000,76300.0000,75710.0000,76280.0000,33,0
20060816,76320.0000,76770.0000,76120.0000,76650.0000,29,0
20060817,76620.0000,76620.0000,75890.0000,75890.0000,137,0
20060818,75950.0000,75950.0000,75480.0000,75630.0000,38,0
20060821,75840.0000,76200.0000,75820.0000,76150.0000,96,0
20060822,75980.0000,76160.0000,75940.0000,76010.0000,263,0
20060823,76080.0000,76470.0000,76030.0000,76160.0000,91,0
20060824,75900.0000,76280.0000,75890.0000,75990.0000,23,0
20060825,75770.0000,75800.0000,75400.0000,75440.0000,49,0
20060828,75520.0000,75810.0000,75470.0000,75780.0000,39,0
20060829,75940.0000,76260.0000,75850.0000,76220.0000,104,0
20060830,76240.0000,76340.0000,76060.0000,76160.0000,147,0
20060831,76150.0000,76300.0000,75980.0000,76190.0000,172,0
20060901,76220.0000,76520.0000,76150.0000,76510.0000,341,0
20060905,76510.0000,77010.0000,76510.0000,76980.0000,2168,0
20060906,76950.0000,76950.0000,76340.0000,76520.0000,2896,0
20060907,76590.0000,76640.0000,75630.0000,75720.0000,15009,0
20060908,75700.0000,75750.0000,75140.0000,75210.0000,12383,0
20060911,75320.0000,75320.0000,74860.0000,74920.0000,12352,0
20060912,74960.0000,75290.0000,74870.0000,74880.0000,18009,0
20060913,74890.0000,75250.0000,74700.0000,75140.0000,24130,0
20060914,75230.0000,75550.0000,74980.0000,75310.0000,32348,0
20060915,75300.0000,75480.0000,74900.0000,75090.0000,25967,0
20060918,75070.0000,75430.0000,74960.0000,75360.0000,20235,0
20060919,75050.0000,75050.0000,75010.0000,75010.0000,10,0
20060920,74930.0000,75130.0000,74880.0000,74930.0000,10,0
20060921,75410.0000,75460.0000,75410.0000,75410.0000,1,0
20060922,74680.0000,75380.0000,74660.0000,74680.0000,10,0
20060925,74970.0000,74970.0000,74840.0000,74840.0000,3,0
20060926,74910.0000,74920.0000,74910.0000,74920.0000,4,0
20060927,74720.0000,74740.0000,74360.0000,74730.0000,35,0
20060928,74720.0000,74720.0000,74530.0000,74530.0000,51,0
20060929,74340.0000,74340.0000,74340.0000,74340.0000,4,0
20061002,74080.0000,74080.0000,74080.0000,74080.0000,1,0
20061003,74310.0000,74340.0000,74030.0000,74030.0000,60,0
20061004,74140.0000,74330.0000,74020.0000,74330.0000,45,0
20061005,74310.0000,74450.0000,74230.0000,74340.0000,64,0
20061006,74210.0000,74310.0000,73940.0000,73990.0000,206,0
20061009,73950.0000,74170.0000,73950.0000,73990.0000,206,0
20061010,74190.0000,74290.0000,73990.0000,74090.0000,251,0
20061011,74240.0000,74270.0000,74000.0000,74000.0000,73,0
20061012,74380.0000,74820.0000,74380.0000,74760.0000,141,0
20061013,74860.0000,74890.0000,74700.0000,74890.0000,56,0
20061016,74750.0000,75140.0000,74750.0000,75110.0000,41,0
20061017,75130.0000,75130.0000,75000.0000,75000.0000,4,0
20061018,75060.0000,75160.0000,75060.0000,75150.0000,23,0
20061019,75380.0000,75710.0000,75290.0000,75710.0000,43,0
20061020,75620.0000,75740.0000,75500.0000,75600.0000,166,0
20061023,75650.0000,75740.0000,75410.0000,75420.0000,133,0
20061024,75390.0000,75570.0000,75350.0000,75510.0000,26,0
20061025,75870.0000,75870.0000,75660.0000,75810.0000,62,0
20061026,76040.0000,76120.0000,75880.0000,76120.0000,14,0
20061027,76650.0000,76650.0000,76580.0000,76640.0000,3,0
20061030,76650.0000,76720.0000,76500.0000,76690.0000,26,0
20061031,76620.0000,77190.0000,76480.0000,77190.0000,178,0
20061101,77150.0000,77380.0000,77090.0000,77380.0000,148,0
20061102,76980.0000,77020.0000,76840.0000,76990.0000,104,0
20061103,77080.0000,77150.0000,76670.0000,76670.0000,35,0
20061106,76650.0000,76770.0000,76620.0000,76750.0000,52,0
20061107,77060.0000,77330.0000,76950.0000,77180.0000,85,0
20061108,76740.0000,76870.0000,76620.0000,76870.0000,95,0
20061109,76650.0000,76650.0000,76270.0000,76500.0000,102,0
20061110,76600.0000,76630.0000,76420.0000,76460.0000,344,0
20061113,76160.0000,76160.0000,75910.0000,76000.0000,65,0
20061114,76200.0000,76450.0000,76200.0000,76310.0000,99,0
20061115,76550.0000,76550.0000,76110.0000,76300.0000,10,0
20061116,76330.0000,76710.0000,76270.0000,76430.0000,117,0
20061117,76730.0000,76730.0000,76230.0000,76640.0000,85,0
20061120,76680.0000,76710.0000,76560.0000,76710.0000,53,0
20061121,76740.0000,76820.0000,76690.0000,76820.0000,50,0
20061122,77000.0000,77360.0000,77000.0000,77350.0000,63,0
20061123,77280.0000,77320.0000,77190.0000,77320.0000,63,0
20061124,77280.0000,77630.0000,77190.0000,77630.0000,165,0
20061127,77820.0000,77880.0000,77410.0000,77650.0000,591,0
20061128,77660.0000,78180.0000,77600.0000,78160.0000,148,0
20061129,78130.0000,78260.0000,77990.0000,78120.0000,463,0
20061130,78050.0000,78860.0000,78010.0000,78640.0000,700,0
20061201,78410.0000,79030.0000,78400.0000,78640.0000,745,0
20061204,78750.0000,78820.0000,78290.0000,78650.0000,3689,0
20061205,78280.0000,78750.0000,78220.0000,78440.0000,1046,0
20061206,78390.0000,78650.0000,78230.0000,78240.0000,3123,0
20061207,78230.0000,78890.0000,78230.0000,78650.0000,2358,0
20061208,78650.0000,79110.0000,78300.0000,78300.0000,9282,0
20061211,78310.0000,78500.0000,77940.0000,78220.0000,30658,0
20061212,78310.0000,78550.0000,78140.0000,78490.0000,26760,0
20061213,78480.0000,78750.0000,78250.0000,78330.0000,34369,0
20061214,78360.0000,78570.0000,77950.0000,78070.0000,37171,0
20061215,78100.0000,78260.0000,77760.0000,78000.0000,34753,0
20061218,77880.0000,78180.0000,77620.0000,77820.0000,19559,0
20061219,77900.0000,77980.0000,77900.0000,77980.0000,98,0
20061220,77950.0000,78310.0000,77940.0000,78130.0000,29,0
20061221,78110.0000,78260.0000,77870.0000,78110.0000,29,0
20061222,77930.0000,78300.0000,77860.0000,77930.0000,98,0
20061226,77830.0000,77830.0000,77830.0000,77830.0000,2,0
20061227,78040.0000,78210.0000,78040.0000,78040.0000,2,0
20061228,78500.0000,78560.0000,78450.0000,78530.0000,7,0
20061229,78550.0000,78550.0000,78260.0000,78440.0000,11,0
20070102,79210.0000,79240.0000,79210.0000,79240.0000,7,0
20070103,79070.0000,79180.0000,78730.0000,78860.0000,44,0
20070104,78340.0000,78340.0000,78130.0000,78130.0000,22,0
20070105,77770.0000,78030.0000,77600.0000,77600.0000,91,0
20070108,77630.0000,77630.0000,77630.0000,77630.0000,21,0
20070109,77950.0000,77980.0000,77600.0000,77600.0000,27,0
20070110,77400.0000,77400.0000,77090.0000,77300.0000,145,0
20070111,77770.0000,77990.0000,77710.0000,77710.0000,135,0
20070112,77630.0000,77960.0000,77630.0000,77960.0000,17,0
20070115,78120.0000,78120.0000,78120.0000,78120.0000,17,0
20070116,78120.0000,78150.0000,77910.0000,77910.0000,70,0
20070117,77910.0000,78310.0000,77910.0000,78260.0000,49,0
20070118,78470.0000,78560.0000,78460.0000,78510.0000,58,0
20070119,78670.0000,78670.0000,78340.0000,78590.0000,23,0
20070122,78640.0000,78650.0000,78450.0000,78450.0000,29,0
20070123,79000.0000,79000.0000,78930.0000,78930.0000,20,0
20070124,78880.0000,78880.0000,77710.0000,77870.0000,183,0
20070125,77730.0000,77730.0000,77040.0000,77080.0000,80,0
20070126,77050.0000,77140.0000,76950.0000,77080.0000,126,0
20070129,76940.0000,76940.0000,76810.0000,76840.0000,90,0
20070130,77010.0000,77010.0000,77010.0000,77010.0000,1,0
20070131,76920.0000,77290.0000,76780.0000,77270.0000,58,0
20070201,77260.0000,77350.0000,77120.0000,77120.0000,20,0
20070202,77020.0000,77210.0000,76920.0000,77170.0000,75,0
20070205,77080.0000,77400.0000,77080.0000,77340.0000,43,0
20070206,77480.0000,77480.0000,77480.0000,77480.0000,1,0
20070207,77540.0000,77600.0000,77340.0000,77540.0000,1,0
20070208,77860.0000,77900.0000,77570.0000,77900.0000,19,0
20070209,77830.0000,77860.0000,77250.0000,77410.0000,105,0
20070212,77150.0000,77150.0000,76880.0000,76890.0000,26,0
20070213,76880.0000,77700.0000,76880.0000,77680.0000,37,0
20070214,77830.0000,78230.0000,77830.0000,78120.0000,76,0
20070215,78100.0000,78370.0000,78100.0000,78220.0000,73,0
20070216,78250.0000,78470.0000,78220.0000,78470.0000,36,0
20070219,78680.0000,78680.0000,78390.0000,78390.0000,36,0
20070220,78680.0000,78680.0000,78300.0000,78320.0000,114,0
20070221,78500.0000,78910.0000,78500.0000,78910.0000,140,0
20070222,78870.0000,78870.0000,78540.0000,78620.0000,104,0
20070223,78620.0000,78990.0000,78610.0000,78940.0000,143,0
20070226,79000.0000,79200.0000,78900.0000,79200.0000,143,0
20070227,79170.0000,79200.0000,78520.0000,78520.0000,837,0
20070228,78500.0000,78680.0000,78360.0000,78550.0000,370,0
20070301,78750.0000,78850.0000,78180.0000,78290.0000,2753,0
20070302,78150.0000,78330.0000,77950.0000,78000.0000,318,0
20070305,77980.0000,77980.0000,76810.0000,76860.0000,1193,0
20070306,76650.0000,77330.0000,76520.0000,77300.0000,2993,0
20070307,77270.0000,77730.0000,77220.0000,77500.0000,1954,0
20070308,77340.0000,77680.0000,77320.0000,77550.0000,3074,0
20070309,77650.0000,77920.0000,77580.0000,77720.0000,5380,0
20070312,77850.0000,78460.0000,77790.0000,78370.0000,16156,0
20070313,78410.0000,78650.0000,77780.0000,77930.0000,26921,0
20070314,77930.0000,78540.0000,77820.0000,78480.0000,33233,0
20070315,78420.0000,78780.0000,78280.0000,78730.0000,38797,0
20070316,78740.0000,79570.0000,78600.0000,79460.0000,43378,0
20070319,79320.0000,79830.0000,79150.0000,79790.0000,29237,0
20070320,79300.0000,79500.0000,79300.0000,79500.0000,2,0
20070321,79900.0000,80280.0000,79600.0000,80270.0000,30,0
20070322,80310.0000,80370.0000,80080.0000,80230.0000,26,0
20070323,80180.0000,80190.0000,80050.0000,80190.0000,82,0
20070326,80080.0000,80280.0000,80050.0000,80280.0000,78,0
20070327,80540.0000,80540.0000,80440.0000,80470.0000,38,0
20070328,80030.0000,80160.0000,80030.0000,80070.0000,30,0
20070329,80040.0000,80500.0000,80040.0000,80180.0000,92,0
20070330,80370.0000,80550.0000,80240.0000,80550.0000,38,0
20070402,80920.0000,81300.0000,80920.0000,81240.0000,42,0
20070403,81140.0000,81190.0000,80790.0000,80830.0000,36,0
20070404,80400.0000,81460.0000,80140.0000,81420.0000,72,0
20070405,81560.0000,81620.0000,81300.0000,81490.0000,102,0
20070406,81340.0000,81390.0000,81170.0000,81180.0000,21,0
20070409,81180.0000,81330.0000,81180.0000,81240.0000,18,0
20070410,81560.0000,82260.0000,81560.0000,82260.0000,132,0
20070411,82190.0000,82220.0000,82000.0000,82000.0000,43,0
20070412,82290.0000,82500.0000,82070.0000,82450.0000,314,0
20070413,82690.0000,82930.0000,82690.0000,82930.0000,37,0
20070416,82750.0000,83010.0000,82750.0000,82830.0000,37,0
20070417,82990.0000,83370.0000,82990.0000,83210.0000,52,0
20070418,83300.0000,83390.0000,82760.0000,83390.0000,19,0
20070419,83350.0000,83350.0000,82590.0000,83080.0000,43,0
20070420,83200.0000,83370.0000,83090.0000,83360.0000,33,0
20070423,83250.0000,83250.0000,82850.0000,82880.0000,33,0
20070424,82930.0000,82930.0000,82010.0000,82330.0000,54,0
20070425,82660.0000,83060.0000,82640.0000,82940.0000,40,0
20070426,82730.0000,82730.0000,82230.0000,82330.0000,12,0
20070427,82100.0000,83020.0000,82100.0000,82780.0000,34,0
20070430,82510.0000,82970.0000,82400.0000,82910.0000,11,0
20070501,82900.0000,82970.0000,82470.0000,82590.0000,102,0
20070502,82280.0000,82280.0000,81960.0000,82220.0000,12,0
20070503,82160.0000,82160.0000,81980.0000,82000.0000,216,0
20070504,81850.0000,81850.0000,81640.0000,81740.0000,20,0
20070507,82100.0000,82310.0000,82100.0000,82270.0000,26,0
20070508,82300.0000,82700.0000,82300.0000,82550.0000,48,0
20070509,82740.0000,82740.0000,82430.0000,82430.0000,10,0
20070510,82830.0000,83030.0000,82500.0000,82500.0000,52,0
20070511,82640.0000,82980.0000,82640.0000,82860.0000,20,0
20070514,83080.0000,83180.0000,82950.0000,83000.0000,14,0
20070515,82990.0000,83200.0000,82780.0000,83010.0000,48,0
20070516,82920.0000,82990.0000,82080.0000,82090.0000,67,0
20070517,82350.0000,82350.0000,81780.0000,82050.0000,77,0
20070518,81810.0000,82300.0000,81810.0000,82110.0000,757,0
20070521,82060.0000,82060.0000,81570.0000,81910.0000,65,0
20070522,81850.0000,81970.0000,81670.0000,81670.0000,56,0
20070523,81940.0000,82400.0000,81800.0000,82120.0000,72,0
20070524,82070.0000,82070.0000,81580.0000,81630.0000,123,0
20070525,81660.0000,81860.0000,81540.0000,81580.0000,95,0
20070528,81700.0000,81700.0000,81700.0000,81700.0000,95,0
20070529,81500.0000,81880.0000,81400.0000,81610.0000,177,0
20070530,81680.0000,82130.0000,81520.0000,82130.0000,113,0
20070531,82050.0000,82660.0000,82050.0000,82580.0000,342,0
20070601,82600.0000,83060.0000,82420.0000,83000.0000,397,0
20070604,83050.0000,83260.0000,82890.0000,83230.0000,422,0
20070605,83270.0000,83840.0000,83180.0000,83480.0000,2975,0
20070606,83490.0000,84160.0000,83470.0000,83800.0000,4631,0
20070607,83970.0000,84520.0000,83780.0000,83810.0000,8475,0
20070608,83900.0000,84250.0000,83440.0000,84250.0000,10918,0
20070611,84140.0000,84230.0000,83700.0000,84130.0000,28909,0
20070612,84070.0000,84240.0000,83780.0000,83780.0000,22185,0
20070613,83800.0000,84050.0000,83370.0000,83830.0000,68126,0
20070614,83770.0000,83860.0000,83110.0000,83360.0000,42696,0
20070615,83320.0000,84000.0000,83310.0000,83990.0000,32414,0
20070618,84010.0000,84320.0000,83780.0000,84080.0000,22251,0
20070619,84160.0000,84210.0000,84160.0000,84210.0000,2,0
20070620,84130.0000,84130.0000,84130.0000,84130.0000,1,0
20070621,83990.0000,84240.0000,83990.0000,84240.0000,2,0
20070622,84260.0000,84350.0000,84260.0000,84350.0000,2,0
20070625,84620.0000,84620.0000,84270.0000,84270.0000,7,0
20070626,84260.0000,84260.0000,84260.0000,84260.0000,15,0
20070627,83700.0000,83700.0000,83200.0000,83350.0000,20,0
20070628,84050.0000,84260.0000,84050.0000,84180.0000,31,0
20070629,84600.0000,84780.0000,84350.0000,84350.0000,91,0
20070702,84600.0000,85520.0000,84600.0000,85520.0000,37,0
20070703,85460.0000,85460.0000,84960.0000,84990.0000,42,0
20070705,85510.0000,85700.0000,85250.0000,85250.0000,24,0
20070706,85190.0000,85320.0000,85030.0000,85320.0000,16,0
20070709,85500.0000,85560.0000,85500.0000,85550.0000,19,0
20070710,85480.0000,85860.0000,85480.0000,85840.0000,11,0
20070711,85640.0000,85990.0000,85500.0000,85970.0000,14,0
20070712,86100.0000,86200.0000,85930.0000,86200.0000,85,0
20070713,86400.0000,86750.0000,86360.0000,86750.0000,21,0
20070716,86920.0000,87030.0000,86780.0000,86780.0000,27,0
20070717,87080.0000,87080.0000,86880.0000,86880.0000,27,0
20070718,87250.0000,87500.0000,87100.0000,87380.0000,31,0
20070719,87440.0000,87630.0000,87440.0000,87500.0000,27,0
20070720,87720.0000,87950.0000,87180.0000,87510.0000,27,0
20070723,87920.0000,88010.0000,87800.0000,87970.0000,33,0
20070724,88100.0000,88200.0000,87800.0000,87800.0000,48,0
20070725,88100.0000,88330.0000,87780.0000,87880.0000,282,0
20070726,88080.0000,88140.0000,86750.0000,86760.0000,92,0
20070727,87200.0000,87200.0000,84750.0000,84750.0000,66,0
20070730,84700.0000,85050.0000,84250.0000,85050.0000,169,0
20070731,85420.0000,85650.0000,85130.0000,85130.0000,60,0
20070801,84710.0000,85000.0000,84350.0000,84930.0000,37,0
20070802,84900.0000,85560.0000,84900.0000,85550.0000,50,0
20070803,85390.0000,85500.0000,85170.0000,85310.0000,61,0
20070806,85390.0000,85410.0000,85300.0000,85320.0000,22,0
20070807,85360.0000,85360.0000,84840.0000,85260.0000,18,0
20070808,85400.0000,85950.0000,85400.0000,85950.0000,53,0
20070809,86000.0000,86210.0000,84500.0000,84750.0000,180,0
20070810,84450.0000,84450.0000,83790.0000,83940.0000,162,0
20070813,84000.0000,84080.0000,83820.0000,83890.0000,35,0
20070814,83600.0000,83830.0000,83010.0000,83040.0000,92,0
20070815,82800.0000,82800.0000,81240.0000,81730.0000,243,0
20070816,81300.0000,81300.0000,77800.0000,78980.0000,1022,0
20070817,79210.0000,79490.0000,76570.0000,79380.0000,797,0
20070820,78500.0000,80540.0000,78500.0000,80470.0000,138,0
20070821,80500.0000,80500.0000,79430.0000,79770.0000,406,0
20070822,79560.0000,80300.0000,79500.0000,80300.0000,178,0
20070823,80550.0000,81700.0000,80550.0000,81700.0000,247,0
20070824,81610.0000,82320.0000,81460.0000,82260.0000,247,0
20070827,82620.0000,82910.0000,82450.0000,82680.0000,99,0
20070828,82400.0000,82400.0000,81200.0000,81200.0000,408,0
20070829,80900.0000,82000.0000,80220.0000,81840.0000,392,0
20070830,81740.0000,81740.0000,81050.0000,81220.0000,295,0
20070831,81540.0000,82180.0000,80770.0000,81320.0000,467,0
20070903,81790.0000,82120.0000,81770.0000,81820.0000,467,0
20070904,81790.0000,82420.0000,81740.0000,82220.0000,2381,0
20070905,82500.0000,82510.0000,81510.0000,81940.0000,2184,0
20070906,81940.0000,82690.0000,81680.0000,82610.0000,2875,0
20070907,82620.0000,82850.0000,82010.0000,82430.0000,8778,0
20070910,82380.0000,82420.0000,81470.0000,82310.0000,10747,0
20070911,82230.0000,83220.0000,82110.0000,83220.0000,13993,0
20070912,83110.0000,84080.0000,83000.0000,83930.0000,39130,0
20070913,83840.0000,84130.0000,83390.0000,83580.0000,51639,0
20070914,83290.0000,84070.0000,83170.0000,83870.0000,35018,0
20070917,83870.0000,84340.0000,82840.0000,83080.0000,48835,0
20070918,82570.0000,84450.0000,82570.0000,84450.0000,32,0
20070919,84730.0000,84730.0000,84620.0000,84620.0000,8,0
20070920,85600.0000,85640.0000,85580.0000,85600.0000,29,0
20070921,85910.0000,85970.0000,85400.0000,85400.0000,37,0
20070924,85640.0000,86040.0000,85640.0000,85990.0000,25,0
20070925,85870.0000,86600.0000,85720.0000,86560.0000,32,0
20070926,86740.0000,86910.0000,86740.0000,86910.0000,5,0
20070927,87150.0000,87510.0000,87040.0000,87300.0000,5,0
20070928,88130.0000,88130.0000,88130.0000,88130.0000,23,0
20071001,88760.0000,88760.0000,88760.0000,88760.0000,48,0
20071002,87890.0000,87890.0000,87890.0000,87890.0000,22,0
20071003,87530.0000,87530.0000,87530.0000,87530.0000,41,0
20071004,88020.0000,88020.0000,88020.0000,88020.0000,40,0
20071005,89020.0000,89020.0000,89020.0000,89020.0000,27,0
20071009,89120.0000,89120.0000,89120.0000,89120.0000,8,0
20071010,88970.0000,88970.0000,88970.0000,88970.0000,103,0
20071011,89690.0000,89690.0000,89690.0000,89690.0000,65,0
20071012,89610.0000,89610.0000,89610.0000,89610.0000,22,0
20071015,89300.0000,89300.0000,89140.0000,89140.0000,3,0
20071016,87600.0000,87890.0000,87600.0000,87890.0000,4,0
20071017,88500.0000,88500.0000,87840.0000,87840.0000,1,0
20071018,89000.0000,89000.0000,88890.0000,88890.0000,2,0
20071019,88760.0000,88760.0000,88760.0000,88760.0000,0,0
20071022,87450.0000,87450.0000,87450.0000,87450.0000,82,0
20071023,88980.0000,88980.0000,88770.0000,88980.0000,2,0
20071024,89240.0000,89240.0000,89240.0000,89240.0000,2,0
20071025,89680.0000,89980.0000,89680.0000,89980.0000,3,0
20071026,90980.0000,90980.0000,90980.0000,90980.0000,125,0
20071029,91280.0000,91280.0000,91280.0000,91280.0000,59,0
20071030,91220.0000,91220.0000,91220.0000,91220.0000,22,0
20071031,92590.0000,92590.0000,92590.0000,92590.0000,124,0
20071101,91350.0000,91350.0000,91020.0000,91020.0000,1,0
20071102,91180.0000,91180.0000,91180.0000,91180.0000,1,0
20071105,91170.0000,91240.0000,91170.0000,91240.0000,17,0
20071106,91900.0000,91980.0000,91900.0000,91980.0000,2,0
20071107,92900.0000,92900.0000,92570.0000,92570.0000,3,0
20071108,91950.0000,91950.0000,91560.0000,91560.0000,131,0
20071109,90630.0000,90630.0000,90630.0000,90630.0000,729,0
20071113,88100.0000,88540.0000,88100.0000,88540.0000,1,0
20071114,89360.0000,89360.0000,89360.0000,89360.0000,234,0
20071115,87950.0000,87950.0000,87920.0000,87920.0000,239,0
20071116,88360.0000,88360.0000,88360.0000,88360.0000,325,0
20071119,87860.0000,87860.0000,87860.0000,87860.0000,76,0
20071120,88000.0000,88000.0000,88000.0000,88000.0000,28,0
20071121,86770.0000,86770.0000,86770.0000,86770.0000,1,0
20071123,86600.0000,86980.0000,86600.0000,86980.0000,3,0
20071126,86740.0000,86740.0000,86740.0000,86740.0000,0,0
20071127,87020.0000,87020.0000,86900.0000,86900.0000,25,0
20071128,87700.0000,88550.0000,87620.0000,88550.0000,4,0
20071129,87650.0000,87720.0000,87650.0000,87720.0000,38,0
20071130,88120.0000,88120.0000,87620.0000,87690.0000,59,0
20071203,87900.0000,87900.0000,87630.0000,87630.0000,42,0
20071204,86820.0000,86850.0000,86750.0000,86850.0000,5,0
20071205,86400.0000,86520.0000,86400.0000,86490.0000,940,0
20071206,86730.0000,87250.0000,86730.0000,87250.0000,426,0
20071207,87630.0000,87650.0000,87270.0000,87270.0000,4608,0
20071210,87620.0000,87940.0000,87500.0000,87940.0000,1441,0
20071211,88010.0000,88150.0000,87280.0000,87280.0000,2337,0
20071212,87630.0000,88620.0000,87630.0000,87840.0000,5562,0
20071213,87380.0000,87380.0000,86920.0000,87040.0000,5597,0
20071214,86490.0000,86490.0000,85730.0000,85740.0000,3953,0
20071217,85280.0000,85350.0000,85280.0000,85350.0000,6357,0
20071218,84790.0000,84790.0000,84790.0000,84790.0000,18,0
20071219,84800.0000,84800.0000,84800.0000,84800.0000,3,0
20071220,84660.0000,84660.0000,84660.0000,84660.0000,10,0
20071221,85680.0000,85680.0000,85680.0000,85680.0000,16,0
20071224,86100.0000,86100.0000,86100.0000,86100.0000,0,0
20071226,86350.0000,86350.0000,86350.0000,86350.0000,3,0
20071227,86860.0000,86860.0000,86860.0000,86860.0000,21,0
20071228,86320.0000,86320.0000,86320.0000,86320.0000,9,0
20071231,86650.0000,86650.0000,86650.0000,86650.0000,2,0
20080102,87300.0000,87300.0000,87300.0000,87300.0000,6,0
20080103,87040.0000,87040.0000,87040.0000,87040.0000,5,0
20080104,86250.0000,86250.0000,86250.0000,86250.0000,19,0
20080107,85850.0000,85850.0000,85850.0000,85850.0000,22,0
20080108,86990.0000,86990.0000,86990.0000,86990.0000,18,0
20080109,86910.0000,86910.0000,86910.0000,86910.0000,13,0
20080110,88450.0000,88450.0000,88450.0000,88450.0000,107,0
20080111,87930.0000,87930.0000,87930.0000,87930.0000,316,0
20080114,88520.0000,88650.0000,88520.0000,88650.0000,2,0
20080115,87500.0000,87500.0000,87500.0000,87500.0000,48,0
20080116,86850.0000,86850.0000,86850.0000,86850.0000,205,0
20080117,86900.0000,86900.0000,86900.0000,86900.0000,34,0
20080118,86540.0000,86540.0000,86540.0000,86540.0000,344,0
20080122,85150.0000,85470.0000,85150.0000,85470.0000,1,0
20080123,85450.0000,85450.0000,85450.0000,85450.0000,1,0
20080124,86640.0000,86640.0000,86640.0000,86640.0000,116,0
20080125,86670.0000,86670.0000,86670.0000,86670.0000,115,0
20080128,87420.0000,87420.0000,87420.0000,87420.0000,44,0
20080129,87500.0000,87500.0000,87450.0000,87450.0000,1,0
20080130,88570.0000,88570.0000,88570.0000,88570.0000,43,0
20080131,88310.0000,88310.0000,88310.0000,88310.0000,12,0
20080201,88530.0000,89040.0000,88530.0000,89040.0000,100,0
20080204,89560.0000,89560.0000,89560.0000,89560.0000,50,0
20080205,88500.0000,88500.0000,88500.0000,88500.0000,218,0
20080206,88390.0000,88390.0000,88390.0000,88390.0000,1,0
20080207,87900.0000,87900.0000,87900.0000,87900.0000,70,0
20080208,88230.0000,88230.0000,88230.0000,88230.0000,90,0
20080211,88980.0000,88980.0000,88980.0000,88980.0000,201,0
20080212,89000.0000,89000.0000,89000.0000,89000.0000,0,0
20080213,87960.0000,88140.0000,87960.0000,88140.0000,4,0
20080214,88890.0000,88890.0000,88890.0000,88890.0000,143,0
20080215,89220.0000,89220.0000,89220.0000,89220.0000,533,0
20080219,90600.0000,90680.0000,90600.0000,90680.0000,593,0
20080220,89820.0000,90570.0000,89820.0000,90500.0000,216,0
20080221,90580.0000,90740.0000,90580.0000,90680.0000,34,0
20080222,90790.0000,90790.0000,90790.0000,90790.0000,5,0
20080225,91390.0000,91390.0000,91390.0000,91390.0000,0,0
20080226,91580.0000,92000.0000,91580.0000,92000.0000,1,0
20080227,92660.0000,92660.0000,92660.0000,92660.0000,0,0
20080228,93590.0000,93590.0000,93590.0000,93590.0000,1,0
20080229,92000.0000,92000.0000,91900.0000,91900.0000,7,0
20080303,92000.0000,92770.0000,92000.0000,92410.0000,11,0
20080304,91970.0000,91970.0000,91000.0000,91300.0000,6,0
20080305,91300.0000,91970.0000,91300.0000,91790.0000,76,0
20080306,91790.0000,91790.0000,91360.0000,91430.0000,23,0
20080307,91420.0000,91420.0000,91340.0000,91340.0000,961,0
20080310,91280.0000,91280.0000,90500.0000,90520.0000,2831,0
20080311,91180.0000,91330.0000,91180.0000,91330.0000,5071,0
20080312,91730.0000,92390.0000,91730.0000,92390.0000,6207,0
20080313,92960.0000,93280.0000,92960.0000,93200.0000,3839,0
20080314,92680.0000,92680.0000,92520.0000,92560.0000,3924,0
20080317,91100.0000,91100.0000,90020.0000,90500.0000,4165,0
20080318,90400.0000,90400.0000,90400.0000,90400.0000,3,0
20080319,89400.0000,89400.0000,89210.0000,89210.0000,2,0
20080320,87480.0000,87480.0000,87480.0000,87480.0000,12,0
20080324,88390.0000,88390.0000,88390.0000,88390.0000,1,0
20080325,89400.0000,89400.0000,89400.0000,89400.0000,25,0
20080326,89640.0000,89640.0000,89640.0000,89640.0000,45,0
20080327,89900.0000,89900.0000,89900.0000,89900.0000,156,0
20080328,89470.0000,89470.0000,89470.0000,89470.0000,50,0
20080331,89210.0000,89210.0000,89210.0000,89210.0000,20,0
20080401,88490.0000,88490.0000,88490.0000,88490.0000,36,0
20080402,89410.0000,89410.0000,89410.0000,89410.0000,16,0
20080403,89710.0000,89710.0000,89710.0000,89710.0000,9,0
20080404,90140.0000,90140.0000,90140.0000,90140.0000,18,0
20080407,90680.0000,90680.0000,90680.0000,90680.0000,0,0
20080408,91000.0000,91000.0000,91000.0000,91000.0000,75,0
20080409,90890.0000,90890.0000,90890.0000,90890.0000,1,0
20080410,91290.0000,91290.0000,91290.0000,91290.0000,16,0
20080411,90940.0000,90940.0000,90940.0000,90940.0000,9,0
20080414,90470.0000,90470.0000,90470.0000,90470.0000,15,0
20080415,90560.0000,90560.0000,90480.0000,90480.0000,2,0
20080416,92030.0000,92030.0000,92030.0000,92030.0000,33,0
20080417,91710.0000,91710.0000,91710.0000,91710.0000,30,0
20080418,91570.0000,91570.0000,91570.0000,91570.0000,20,0
20080421,92470.0000,92470.0000,92470.0000,92470.0000,522,0
20080422,92710.0000,92710.0000,92710.0000,92710.0000,5,0
20080423,93150.0000,93160.0000,93150.0000,93160.0000,1,0
20080424,92290.0000,92290.0000,92290.0000,92290.0000,16,0
20080425,91460.0000,91460.0000,91460.0000,91460.0000,245,0
20080428,92250.0000,92250.0000,92250.0000,92250.0000,20,0
20080429,91660.0000,91660.0000,91660.0000,91660.0000,13,0
20080430,92980.0000,92980.0000,92980.0000,92980.0000,66,0
20080501,91690.0000,91690.0000,91690.0000,91690.0000,32,0
20080502,91950.0000,91950.0000,91950.0000,91950.0000,0,0
20080505,93000.0000,93000.0000,93000.0000,93000.0000,22,0
20080506,93350.0000,93350.0000,93350.0000,93350.0000,21,0
20080507,92700.0000,92700.0000,92700.0000,92700.0000,7,0
20080508,92710.0000,92710.0000,92710.0000,92710.0000,108,0
20080509,92710.0000,92710.0000,92710.0000,92710.0000,77,0
20080512,92990.0000,92990.0000,92990.0000,92990.0000,70,0
20080513,92600.0000,92600.0000,92600.0000,92600.0000,126,0
20080514,91940.0000,91940.0000,91940.0000,91940.0000,62,0
20080515,92610.0000,92610.0000,92610.0000,92610.0000,69,0
20080516,93870.0000,93870.0000,93870.0000,93870.0000,1224,0
20080519,93880.0000,93880.0000,93880.0000,93880.0000,325,0
20080520,94340.0000,94340.0000,94340.0000,94340.0000,66,0
20080521,94730.0000,94730.0000,94730.0000,94730.0000,242,0
20080522,94140.0000,94140.0000,94140.0000,94140.0000,125,0
20080523,94700.0000,94700.0000,94700.0000,94700.0000,214,0
20080527,94410.0000,94410.0000,94410.0000,94410.0000,330,0
20080528,94810.0000,94810.0000,94810.0000,94810.0000,0,0
20080529,94170.0000,94170.0000,94170.0000,94170.0000,162,0
20080530,94080.0000,94290.0000,94080.0000,94290.0000,5,0
20080602,94210.0000,94210.0000,94010.0000,94010.0000,762,0
20080603,93920.0000,93920.0000,93920.0000,93920.0000,97,0
20080604,94500.0000,94500.0000,94500.0000,94500.0000,276,0
20080605,94600.0000,94600.0000,94550.0000,94580.0000,18,0
20080606,95120.0000,95120.0000,95120.0000,95120.0000,1436,0
20080609,93780.0000,93780.0000,93630.0000,93630.0000,2305,0
20080610,93520.0000,93520.0000,93350.0000,93350.0000,1136,0
20080611,93630.0000,93630.0000,93630.0000,93630.0000,5418,0
20080612,92320.0000,92320.0000,92220.0000,92290.0000,1222,0
20080613,92430.0000,92790.0000,92430.0000,92680.0000,2142,0
20080616,92920.0000,93010.0000,92920.0000,93010.0000,38,0
20080617,92360.0000,92360.0000,92360.0000,92360.0000,57,0
20080618,92540.0000,92540.0000,92540.0000,92540.0000,0,0
20080619,93000.0000,93000.0000,93000.0000,93000.0000,250,0
20080620,93270.0000,93270.0000,93270.0000,93270.0000,100,0
20080623,92980.0000,92980.0000,92980.0000,92980.0000,1,0
20080624,93440.0000,93440.0000,93440.0000,93440.0000,3,0
20080625,93810.0000,93810.0000,93810.0000,93810.0000,23,0
20080626,93640.0000,93640.0000,93640.0000,93640.0000,8,0
20080627,93950.0000,93950.0000,93950.0000,93950.0000,5,0
20080630,93810.0000,93810.0000,93810.0000,93810.0000,3,0
20080701,93180.0000,93180.0000,93180.0000,93180.0000,6,0
20080702,94320.0000,94320.0000,94320.0000,94320.0000,8,0
20080703,93900.0000,93900.0000,93900.0000,93900.0000,8,0
20080707,93530.0000,93530.0000,93530.0000,93530.0000,9,0
20080708,93360.0000,93360.0000,93360.0000,93360.0000,18,0
20080709,93870.0000,93870.0000,93870.0000,93870.0000,8,0
20080710,94270.0000,94270.0000,94270.0000,94270.0000,25,0
20080711,94540.0000,94540.0000,94540.0000,94540.0000,26,0
20080714,95320.0000,95320.0000,95320.0000,95320.0000,5,0
20080715,95840.0000,95840.0000,95840.0000,95840.0000,39,0
20080716,95430.0000,95430.0000,95430.0000,95430.0000,1,0
20080717,95140.0000,95140.0000,95140.0000,95140.0000,18,0
20080718,95200.0000,95200.0000,95200.0000,95200.0000,300,0
20080721,95730.0000,95730.0000,95730.0000,95730.0000,15,0
20080722,95310.0000,95310.0000,95310.0000,95310.0000,0,0
20080723,94350.0000,94350.0000,94350.0000,94350.0000,8,0
20080724,94000.0000,94000.0000,94000.0000,94000.0000,6,0
20080725,93930.0000,93930.0000,93930.0000,93930.0000,15,0
20080728,93990.0000,93990.0000,93990.0000,93990.0000,125,0
20080729,93430.0000,93430.0000,93430.0000,93430.0000,115,0
20080730,92650.0000,92650.0000,92650.0000,92650.0000,761,0
20080731,92600.0000,92600.0000,92600.0000,92600.0000,54,0
20080801,91490.0000,91490.0000,91490.0000,91490.0000,260,0
20080804,91470.0000,91470.0000,91470.0000,91470.0000,21,0
20080805,90080.0000,90080.0000,90080.0000,90080.0000,141,0
20080806,89600.0000,89600.0000,89600.0000,89600.0000,56,0
20080807,89410.0000,89410.0000,89410.0000,89410.0000,10,0
20080808,87520.0000,87520.0000,87520.0000,87520.0000,169,0
20080811,87010.0000,87010.0000,87010.0000,87010.0000,159,0
20080812,86400.0000,86400.0000,86400.0000,86400.0000,68,0
20080813,86410.0000,86410.0000,86410.0000,86410.0000,143,0
20080814,86010.0000,86010.0000,86010.0000,86010.0000,115,0
20080815,85420.0000,85420.0000,85420.0000,85420.0000,0,0
20080818,85870.0000,85870.0000,85600.0000,85710.0000,30,0
20080819,85860.0000,85860.0000,85860.0000,85860.0000,55,0
20080820,85980.0000,85980.0000,85980.0000,85980.0000,0,0
20080821,86750.0000,86750.0000,86750.0000,86750.0000,50,0
20080822,85490.0000,85490.0000,85490.0000,85490.0000,123,0
20080825,85250.0000,85250.0000,85250.0000,85250.0000,0,0
20080826,84500.0000,84500.0000,84500.0000,84500.0000,1066,0
20080827,84660.0000,84660.0000,84660.0000,84660.0000,153,0
20080828,85100.0000,85100.0000,85100.0000,85100.0000,100,0
20080829,84640.0000,84640.0000,84640.0000,84640.0000,824,0
20080902,82720.0000,82720.0000,82720.0000,82720.0000,0,0
20080903,82510.0000,82510.0000,82510.0000,82510.0000,1009,0
20080904,81230.0000,81280.0000,81230.0000,81280.0000,4,0
20080905,80220.0000,80220.0000,80220.0000,80220.0000,0,0
20080908,81000.0000,81000.0000,80280.0000,80280.0000,217,0
20080909,80020.0000,80020.0000,79690.0000,79690.0000,936,0
20080910,79670.0000,79670.0000,79410.0000,79410.0000,2950,0
20080911,78770.0000,79120.0000,78770.0000,79120.0000,1384,0
20080912,80300.0000,81280.0000,80300.0000,81280.0000,1259,0
20080915,79600.0000,79810.0000,79550.0000,79550.0000,1011,0
20080916,78180.0000,78180.0000,78180.0000,78180.0000,1,0
20080917,78980.0000,78980.0000,78980.0000,78980.0000,6,0
20080918,78650.0000,78650.0000,78650.0000,78650.0000,6,0
20080919,81840.0000,81840.0000,81840.0000,81840.0000,6,0
20080922,83830.0000,83830.0000,83830.0000,83830.0000,34,0
20080923,82520.0000,82520.0000,82520.0000,82520.0000,34,0
20080924,82490.0000,82490.0000,82490.0000,82490.0000,34,0
20080925,82410.0000,82410.0000,82410.0000,82410.0000,312,0
20080926,81900.0000,81900.0000,81900.0000,81900.0000,117,0
20080929,79270.0000,79270.0000,79270.0000,79270.0000,38,0
20080930,78700.0000,78700.0000,78280.0000,78280.0000,2,0
20081001,78180.0000,78180.0000,78180.0000,78180.0000,6,0
20081002,76700.0000,76700.0000,76630.0000,76630.0000,7,0
20081003,76680.0000,76680.0000,76680.0000,76680.0000,13,0
20081006,69340.0000,69340.0000,69340.0000,69340.0000,6,0
20081007,71000.0000,71000.0000,71000.0000,71000.0000,22,0
20081008,67040.0000,67040.0000,67040.0000,67040.0000,20,0
20081009,69540.0000,69540.0000,69540.0000,69540.0000,0,0
20081010,65700.0000,65700.0000,64930.0000,64930.0000,2,0
20081014,69160.0000,69160.0000,69160.0000,69160.0000,20,0
20081015,68000.0000,68000.0000,66940.0000,66940.0000,2,0
20081016,67430.0000,67430.0000,67430.0000,67430.0000,4,0
20081017,68670.0000,68670.0000,68670.0000,68670.0000,79,0
20081020,69560.0000,69560.0000,69560.0000,69560.0000,1,0
20081021,67850.0000,67850.0000,67850.0000,67850.0000,3,0
20081022,66620.0000,66620.0000,66620.0000,66620.0000,10,0
20081023,64900.0000,64900.0000,64900.0000,64900.0000,64,0
20081024,61810.0000,61810.0000,61810.0000,61810.0000,18,0
20081027,60230.0000,60230.0000,60230.0000,60230.0000,4,0
20081028,63390.0000,63390.0000,63390.0000,63390.0000,0,0
20081029,65970.0000,65970.0000,65970.0000,65970.0000,0,0
20081030,67420.0000,67420.0000,67420.0000,67420.0000,36,0
20081031,66180.0000,66180.0000,66180.0000,66180.0000,0,0
20081103,67460.0000,67460.0000,67460.0000,67460.0000,0,0
20081104,69100.0000,69100.0000,69100.0000,69100.0000,0,0
20081105,68620.0000,68620.0000,68620.0000,68620.0000,500,0
20081106,66450.0000,66450.0000,66450.0000,66450.0000,13,0
20081107,66840.0000,66840.0000,66840.0000,66840.0000,11,0
20081110,66360.0000,66360.0000,66360.0000,66360.0000,12,0
20081112,63360.0000,63360.0000,63360.0000,63360.0000,23,0
20081113,64790.0000,64790.0000,64790.0000,64790.0000,20,0
20081114,66150.0000,66150.0000,66150.0000,66150.0000,255,0
20081117,65120.0000,65120.0000,65120.0000,65120.0000,0,0
20081118,64030.0000,64030.0000,63990.0000,63990.0000,104,0
20081119,64190.0000,64190.0000,64190.0000,64190.0000,14,0
20081120,60920.0000,60920.0000,60920.0000,60920.0000,532,0
20081121,61490.0000,61490.0000,61490.0000,61490.0000,237,0
20081124,64470.0000,64470.0000,64470.0000,64470.0000,1,0
20081125,64340.0000,64340.0000,64340.0000,64340.0000,35,0
20081126,64080.0000,64830.0000,64080.0000,64830.0000,2,0
20081128,64950.0000,65300.0000,64950.0000,65300.0000,7,0
20081201,63800.0000,64210.0000,63800.0000,64210.0000,36,0
20081202,63540.0000,63540.0000,63540.0000,63540.0000,1,0
20081203,63870.0000,63870.0000,63870.0000,63870.0000,15,0
20081204,64600.0000,64600.0000,64050.0000,64130.0000,134,0
20081205,64040.0000,64040.0000,64040.0000,64040.0000,252,0
20081208,66260.0000,66340.0000,66260.0000,66340.0000,51,0
20081209,65810.0000,65810.0000,65450.0000,65510.0000,9,0
20081210,65770.0000,65770.0000,65040.0000,65040.0000,19,0
20081211,66660.0000,67300.0000,66630.0000,66630.0000,1607,0
20081212,65340.0000,65690.0000,65340.0000,65690.0000,593,0
20081215,66800.0000,66800.0000,66090.0000,66090.0000,5,0
20081216,68560.0000,68560.0000,68560.0000,68560.0000,0,0
20081217,69300.0000,69300.0000,69300.0000,69300.0000,0,0
20081218,68640.0000,68640.0000,68640.0000,68640.0000,33,0
20081219,67460.0000,67460.0000,67460.0000,67460.0000,0,0
20081222,67660.0000,67660.0000,67660.0000,67660.0000,3,0
20081223,67400.0000,67400.0000,67400.0000,67400.0000,0,0
20081224,67490.0000,67490.0000,67490.0000,67490.0000,0,0
20081226,71700.0000,71700.0000,71700.0000,71700.0000,0,0
20081229,68240.0000,68240.0000,68240.0000,68240.0000,0,0
20081230,68340.0000,68340.0000,68340.0000,68340.0000,0,0
20081231,69670.0000,69670.0000,69670.0000,69670.0000,10,0
20090102,70330.0000,70330.0000,70330.0000,70330.0000,2,0
20090105,70750.0000,70750.0000,70750.0000,70750.0000,8,0
20090106,71740.0000,71740.0000,71740.0000,71740.0000,0,0
20090107,70420.0000,70420.0000,70420.0000,70420.0000,0,0
20090108,70130.0000,70130.0000,70130.0000,70130.0000,10,0
20090109,69600.0000,69600.0000,69600.0000,69600.0000,25,0
20090112,67420.0000,67420.0000,67420.0000,67420.0000,121,0
20090113,65540.0000,65540.0000,65540.0000,65540.0000,33,0
20090114,65340.0000,65340.0000,65340.0000,65340.0000,6,0
20090115,66000.0000,66000.0000,66000.0000,66000.0000,38,0
20090116,66000.0000,66000.0000,66000.0000,66000.0000,3,0
20090120,64200.0000,64200.0000,64200.0000,64200.0000,265,0
20090121,65200.0000,65200.0000,65200.0000,65200.0000,0,0
20090122,65290.0000,65290.0000,65290.0000,65290.0000,0,0
20090123,65030.0000,65030.0000,65030.0000,65030.0000,24,0
20090126,65160.0000,65160.0000,65160.0000,65160.0000,0,0
20090127,65680.0000,65680.0000,65680.0000,65680.0000,3,0
20090128,66080.0000,66080.0000,66080.0000,66080.0000,13,0
20090129,64860.0000,64860.0000,64860.0000,64860.0000,26,0
20090130,63100.0000,63100.0000,63100.0000,63100.0000,31,0
20090202,62670.0000,62670.0000,62670.0000,62670.0000,0,0
20090203,64840.0000,64840.0000,64840.0000,64840.0000,14,0
20090204,64020.0000,64020.0000,64020.0000,64020.0000,65,0
20090205,64990.0000,64990.0000,64990.0000,64990.0000,9,0
20090206,67040.0000,67040.0000,67040.0000,67040.0000,0,0
20090209,67340.0000,67340.0000,67340.0000,67340.0000,36,0
20090210,64440.0000,64440.0000,64440.0000,64440.0000,13,0
20090211,65370.0000,65370.0000,65370.0000,65370.0000,0,0
20090212,64080.0000,64080.0000,64080.0000,64080.0000,32,0
20090213,65400.0000,65400.0000,65400.0000,65400.0000,103,0
20090217,63320.0000,63320.0000,63320.0000,63320.0000,121,0
20090218,63400.0000,63490.0000,63400.0000,63490.0000,175,0
20090219,64140.0000,64140.0000,64140.0000,64140.0000,79,0
20090220,64320.0000,64320.0000,64320.0000,64320.0000,0,0
20090223,63810.0000,63810.0000,63810.0000,63810.0000,0,0
20090224,64700.0000,64700.0000,64700.0000,64700.0000,0,0
20090225,64300.0000,64300.0000,64300.0000,64300.0000,222,0
20090226,64680.0000,64680.0000,64680.0000,64680.0000,1720,0
20090227,63930.0000,63930.0000,63930.0000,63930.0000,711,0
20090302,62880.0000,62880.0000,62680.0000,62680.0000,3,0
20090303,63880.0000,63880.0000,63880.0000,63880.0000,1747,0
20090304,64850.0000,64850.0000,64850.0000,64850.0000,5433,0
20090305,63290.0000,63290.0000,63290.0000,63290.0000,41,0
20090306,63520.0000,63520.0000,63520.0000,63520.0000,0,0
20090309,62980.0000,62980.0000,62980.0000,62980.0000,143,0
20090310,63850.0000,63850.0000,63850.0000,63850.0000,250,0
20090311,64540.0000,64540.0000,64540.0000,64540.0000,1280,0
20090312,64360.0000,64950.0000,64360.0000,64950.0000,797,0
20090313,65450.0000,65450.0000,65400.0000,65400.0000,1024,0
20090316,65830.0000,65830.0000,65830.0000,65830.0000,32991,0
20090317,65580.0000,65580.0000,65580.0000,65580.0000,2,0
20090318,67140.0000,67140.0000,67140.0000,67140.0000,15,0
20090319,68030.0000,68030.0000,68030.0000,68030.0000,23,0
20090320,68050.0000,68050.0000,68050.0000,68050.0000,0,0
20090323,69690.0000,69690.0000,69690.0000,69690.0000,0,0
20090324,69340.0000,69340.0000,69340.0000,69340.0000,0,0
20090325,68720.0000,68720.0000,68720.0000,68720.0000,0,0
20090326,69460.0000,69460.0000,69460.0000,69460.0000,0,0
20090327,68550.0000,68550.0000,68550.0000,68550.0000,26,0
20090330,67210.0000,67210.0000,67210.0000,67210.0000,0,0
20090331,68920.0000,68920.0000,68920.0000,68920.0000,44,0
20090401,69100.0000,69100.0000,69100.0000,69100.0000,44,0
20090402,70920.0000,70920.0000,70920.0000,70920.0000,125,0
20090403,71080.0000,71080.0000,71080.0000,71080.0000,76,0
20090406,70520.0000,70520.0000,70520.0000,70520.0000,2,0
20090407,70490.0000,70490.0000,70490.0000,70490.0000,0,0
20090408,70170.0000,70170.0000,70170.0000,70170.0000,3,0
20090409,71100.0000,71100.0000,71100.0000,71100.0000,0,0
20090413,72360.0000,72360.0000,72360.0000,72360.0000,0,0
20090414,71960.0000,71960.0000,71960.0000,71960.0000,0,0
20090415,71600.0000,71600.0000,71600.0000,71600.0000,0,0
20090416,71280.0000,71280.0000,71280.0000,71280.0000,0,0
20090417,71340.0000,71340.0000,71340.0000,71340.0000,8,0
20090420,69110.0000,69110.0000,69110.0000,69110.0000,61,0
20090421,70400.0000,70400.0000,70400.0000,70400.0000,0,0
20090422,70510.0000,70510.0000,70510.0000,70510.0000,0,0
20090423,70700.0000,70700.0000,70700.0000,70700.0000,93,0
20090424,71630.0000,71630.0000,71630.0000,71630.0000,0,0
20090427,70510.0000,70510.0000,70510.0000,70510.0000,0,0
20090428,70180.0000,70180.0000,70180.0000,70180.0000,13,0
20090429,72300.0000,72300.0000,72300.0000,72300.0000,17,0
20090430,72360.0000,72360.0000,72360.0000,72360.0000,11,0
20090501,72470.0000,72470.0000,72470.0000,72470.0000,0,0
20090504,73200.0000,73200.0000,73200.0000,73200.0000,16,0
20090505,73520.0000,73520.0000,73520.0000,73520.0000,0,0
20090506,74290.0000,74290.0000,74290.0000,74290.0000,0,0
20090507,74600.0000,74600.0000,74600.0000,74600.0000,45,0
20090508,76290.0000,76290.0000,76290.0000,76290.0000,14,0
20090511,75470.0000,75470.0000,75470.0000,75470.0000,14,0
20090512,75860.0000,75860.0000,75860.0000,75860.0000,175,0
20090513,74780.0000,74780.0000,74780.0000,74780.0000,0,0
20090514,75480.0000,75480.0000,75480.0000,75480.0000,26,0
20090515,74250.0000,74250.0000,74250.0000,74250.0000,220,0
20090518,75790.0000,75790.0000,75790.0000,75790.0000,150,0
20090519,77140.0000,77160.0000,77140.0000,77160.0000,28,0
20090520,77340.0000,77340.0000,77340.0000,77340.0000,223,0
20090521,76890.0000,76890.0000,76890.0000,76890.0000,93,0
20090522,77900.0000,77900.0000,77840.0000,77840.0000,2,0
20090526,77840.0000,77840.0000,77840.0000,77840.0000,283,0
20090527,77660.0000,77660.0000,77660.0000,77660.0000,0,0
20090528,77980.0000,77980.0000,77980.0000,77980.0000,25,0
20090529,79300.0000,79300.0000,79300.0000,79300.0000,666,0
20090601,80500.0000,80500.0000,80500.0000,80500.0000,1262,0
20090602,81540.0000,81540.0000,81540.0000,81540.0000,3427,0
20090603,78940.0000,78950.0000,78940.0000,78950.0000,10,0
20090604,79650.0000,79650.0000,79650.0000,79650.0000,5576,0
20090605,78930.0000,78930.0000,78930.0000,78930.0000,134,0
20090608,78140.0000,78140.0000,78140.0000,78140.0000,62,0
20090609,78940.0000,79650.0000,78940.0000,79650.0000,124,0
20090610,79530.0000,79530.0000,79530.0000,79530.0000,501,0
20090611,81660.0000,81660.0000,81660.0000,81660.0000,2676,0
20090612,80700.0000,80740.0000,80700.0000,80740.0000,1274,0
20090615,78650.0000,78650.0000,78650.0000,78650.0000,0,0
20090616,78570.0000,78570.0000,78570.0000,78570.0000,13,0
20090617,78490.0000,78490.0000,78490.0000,78490.0000,8,0
20090618,79030.0000,79030.0000,79030.0000,79030.0000,53,0
20090619,79600.0000,79600.0000,79600.0000,79600.0000,53,0
20090622,77860.0000,77860.0000,77860.0000,77860.0000,16,0
20090623,78520.0000,78520.0000,78520.0000,78520.0000,10,0
20090624,78590.0000,78590.0000,78590.0000,78590.0000,24,0
20090625,79210.0000,79210.0000,79210.0000,79210.0000,29,0
20090626,79800.0000,79800.0000,79800.0000,79800.0000,29,0
20090629,79810.0000,79810.0000,79810.0000,79810.0000,3,0
20090630,79750.0000,79750.0000,79750.0000,79750.0000,2,0
20090701,79950.0000,79950.0000,79950.0000,79950.0000,2,0
20090702,78590.0000,78590.0000,78590.0000,78590.0000,3,0
20090706,78600.0000,78600.0000,78600.0000,78600.0000,0,0
20090707,78260.0000,78260.0000,78260.0000,78260.0000,22,0
20090708,76490.0000,76490.0000,76490.0000,76490.0000,23,0
20090709,77580.0000,77580.0000,77580.0000,77580.0000,12,0
20090710,76880.0000,76880.0000,76880.0000,76880.0000,88,0
20090713,77260.0000,77260.0000,77260.0000,77260.0000,153,0
20090714,78010.0000,78010.0000,78010.0000,78010.0000,52,0
20090715,79600.0000,79600.0000,79600.0000,79600.0000,102,0
20090716,79670.0000,79670.0000,79670.0000,79670.0000,102,0
20090717,79470.0000,79470.0000,79470.0000,79470.0000,108,0
20090720,80660.0000,80660.0000,80660.0000,80660.0000,114,0
20090721,80530.0000,80530.0000,80530.0000,80530.0000,114,0
20090722,80920.0000,80920.0000,80920.0000,80920.0000,104,0
20090723,80810.0000,80920.0000,80810.0000,80810.0000,85,0
20090724,80820.0000,80820.0000,80820.0000,80820.0000,78,0
20090727,81430.0000,81430.0000,81430.0000,81430.0000,37,0
20090728,81870.0000,81870.0000,81870.0000,81870.0000,64,0
20090729,80990.0000,80990.0000,80410.0000,80410.0000,256,0
20090730,80990.0000,81880.0000,80990.0000,81880.0000,54,0
20090731,82620.0000,82620.0000,82620.0000,82620.0000,43,0
20090803,83200.0000,83200.0000,83200.0000,83200.0000,114,0
20090804,83310.0000,83310.0000,83310.0000,83310.0000,92,0
20090805,83330.0000,83330.0000,83330.0000,83330.0000,152,0
20090806,82960.0000,82960.0000,82960.0000,82960.0000,87,0
20090807,82820.0000,82820.0000,82820.0000,82820.0000,183,0
20090810,82710.0000,82710.0000,82710.0000,82710.0000,123,0
20090811,82180.0000,82180.0000,82180.0000,82180.0000,258,0
20090812,82800.0000,82800.0000,82800.0000,82800.0000,280,0
20090813,83230.0000,83230.0000,83230.0000,83230.0000,225,0
20090814,82030.0000,82030.0000,82030.0000,82030.0000,185,0
20090817,81450.0000,81450.0000,81450.0000,81450.0000,270,0
20090818,81870.0000,81870.0000,81870.0000,81870.0000,545,0
20090819,82110.0000,82110.0000,82110.0000,82110.0000,186,0
20090820,82360.0000,82360.0000,82360.0000,82360.0000,126,0
20090821,82680.0000,82680.0000,82680.0000,82680.0000,1049,0
20090824,83100.0000,83100.0000,83100.0000,83100.0000,179,0
20090825,82890.0000,82890.0000,82890.0000,82890.0000,526,0
20090826,82070.0000,82070.0000,82070.0000,82070.0000,2754,0
20090827,83330.0000,83330.0000,83330.0000,83330.0000,3546,0
20090828,83360.0000,83360.0000,83360.0000,83360.0000,5278,0
20090831,83590.0000,83590.0000,83590.0000,83590.0000,10932,0
20090901,82000.0000,82000.0000,82000.0000,82000.0000,5591,0
20090902,82530.0000,82950.0000,82530.0000,82900.0000,2608,0
20090903,83380.0000,83380.0000,83190.0000,83190.0000,2608,0
20090904,83380.0000,84480.0000,83380.0000,84480.0000,8032,0
20090908,85620.0000,85620.0000,85460.0000,85510.0000,30339,0
20090909,85440.0000,85450.0000,85440.0000,85450.0000,45788,0
20090910,85440.0000,85660.0000,85440.0000,85660.0000,75123,0
20090911,85700.0000,85790.0000,85700.0000,85790.0000,69537,0
20090914,85700.0000,85700.0000,85440.0000,85440.0000,65855,0
20090915,85020.0000,85020.0000,85020.0000,85020.0000,3,0
20090916,86070.0000,86070.0000,86070.0000,86070.0000,93,0
20090917,85920.0000,85920.0000,85920.0000,85920.0000,38,0
20090918,85580.0000,85580.0000,85580.0000,85580.0000,41,0
20090921,85010.0000,85010.0000,85010.0000,85010.0000,52,0
20090922,86020.0000,86020.0000,86020.0000,86020.0000,30,0
20090923,86280.0000,86280.0000,86280.0000,86280.0000,116,0
20090924,85240.0000,85240.0000,85240.0000,85240.0000,56,0
20090925,85400.0000,85400.0000,85400.0000,85400.0000,41,0
20090928,85800.0000,85800.0000,85800.0000,85800.0000,55,0
20090929,85940.0000,85940.0000,85940.0000,85940.0000,40,0
20090930,86970.0000,86970.0000,86970.0000,86970.0000,67,0
20091001,85790.0000,85790.0000,85790.0000,85790.0000,52,0
20091002,85270.0000,85270.0000,85270.0000,85270.0000,33,0
20091005,86650.0000,86650.0000,86650.0000,86650.0000,49,0
20091006,87610.0000,87610.0000,87610.0000,87610.0000,640,0
20091007,87560.0000,87560.0000,87560.0000,87560.0000,46,0
20091008,89240.0000,89240.0000,89240.0000,89240.0000,46,0
20091009,88920.0000,88920.0000,88920.0000,88920.0000,133,0
20091013,89100.0000,89100.0000,89100.0000,89100.0000,33,0
20091014,90050.0000,90050.0000,90050.0000,90050.0000,56,0
20091015,90580.0000,90580.0000,90580.0000,90580.0000,243,0
20091016,90330.0000,90330.0000,90330.0000,90330.0000,97,0
20091019,91380.0000,91380.0000,91380.0000,91380.0000,59,0
20091020,90840.0000,90840.0000,90840.0000,90840.0000,34,0
20091021,91740.0000,91740.0000,91740.0000,91740.0000,261,0
20091022,91300.0000,91300.0000,91300.0000,91300.0000,85,0
20091023,90770.0000,90770.0000,90770.0000,90770.0000,62,0
20091026,90050.0000,90050.0000,90050.0000,90050.0000,100,0
20091027,90370.0000,90370.0000,90370.0000,90370.0000,108,0
20091028,88570.0000,88570.0000,88570.0000,88570.0000,519,0
20091029,90540.0000,90540.0000,90460.0000,90460.0000,87,0
20091030,90540.0000,90540.0000,88800.0000,88800.0000,69,0
20091102,88910.0000,88910.0000,88910.0000,88910.0000,43,0
20091103,88890.0000,88890.0000,88890.0000,88890.0000,118,0
20091104,90190.0000,90190.0000,90190.0000,90190.0000,234,0
20091105,89840.0000,89840.0000,89840.0000,89840.0000,52,0
20091106,90400.0000,90400.0000,90400.0000,90400.0000,102,0
20091109,91810.0000,91810.0000,91810.0000,91810.0000,560,0
20091110,91850.0000,91850.0000,91850.0000,91850.0000,131,0
20091111,91710.0000,91710.0000,91710.0000,91710.0000,5252,0
20091112,91080.0000,91080.0000,91080.0000,91080.0000,501,0
20091113,92040.0000,92040.0000,92040.0000,92040.0000,306,0
20091116,92640.0000,92640.0000,92640.0000,92640.0000,982,0
20091117,91710.0000,91710.0000,91710.0000,91710.0000,448,0
20091118,91930.0000,91930.0000,91600.0000,91600.0000,358,0
20091119,90920.0000,90920.0000,90830.0000,90830.0000,251,0
20091120,90920.0000,90920.0000,90350.0000,90350.0000,701,0
20091123,91450.0000,91450.0000,91450.0000,91450.0000,726,0
20091124,90980.0000,90980.0000,90980.0000,90980.0000,734,0
20091125,92120.0000,92120.0000,92120.0000,92120.0000,962,0
20091127,89690.0000,89690.0000,89690.0000,89690.0000,4017,0
20091130,90450.0000,90450.0000,90450.0000,90450.0000,2283,0
20091201,91500.0000,91620.0000,91500.0000,91620.0000,2683,0
20091202,91500.0000,91600.0000,91470.0000,91470.0000,2393,0
20091203,91700.0000,91820.0000,91700.0000,91820.0000,2159,0
20091204,92000.0000,92000.0000,90180.0000,90180.0000,9191,0
20091207,92000.0000,92000.0000,90300.0000,90300.0000,15915,0
20091208,89340.0000,89340.0000,89340.0000,89340.0000,34082,0
20091209,89770.0000,89770.0000,89770.0000,89770.0000,45318,0
20091210,90820.0000,90820.0000,90820.0000,90820.0000,73023,0
20091211,90150.0000,90220.0000,90150.0000,90220.0000,80735,0
20091214,90280.0000,90800.0000,90280.0000,90800.0000,64798,0
20091215,88850.0000,88850.0000,88850.0000,88850.0000,8,0
20091216,88210.0000,88210.0000,88210.0000,88210.0000,92,0
20091217,87020.0000,87020.0000,87020.0000,87020.0000,25,0
20091218,87300.0000,87300.0000,87300.0000,87300.0000,20,0
20091221,86410.0000,86410.0000,86410.0000,86410.0000,108,0
20091222,86060.0000,86060.0000,86060.0000,86060.0000,40,0
20091223,86390.0000,86390.0000,86390.0000,86390.0000,40,0
20091224,86800.0000,86800.0000,86800.0000,86800.0000,17,0
20091228,87090.0000,87090.0000,87090.0000,87090.0000,33,0
20091229,87850.0000,87850.0000,87850.0000,87850.0000,190,0
20091230,87810.0000,87810.0000,87810.0000,87810.0000,190,0
20091231,88260.0000,88260.0000,88260.0000,88260.0000,36,0
20100104,89560.0000,89560.0000,89560.0000,89560.0000,126,0
20100105,89570.0000,89570.0000,89570.0000,89570.0000,2,0
20100106,90500.0000,90500.0000,90500.0000,90500.0000,1758,0
20100107,90280.0000,90280.0000,90280.0000,90280.0000,1261,0
20100108,90830.0000,90830.0000,90830.0000,90830.0000,1170,0
20100111,91490.0000,91490.0000,91490.0000,91490.0000,837,0
20100112,90560.0000,90560.0000,90560.0000,90560.0000,95,0
20100113,90810.0000,90810.0000,90810.0000,90810.0000,44,0
20100114,91610.0000,91610.0000,91610.0000,91610.0000,44,0
20100115,90690.0000,90690.0000,90690.0000,90690.0000,101,0
20100119,90920.0000,90920.0000,90920.0000,90920.0000,175,0
20100120,89330.0000,89330.0000,89330.0000,89330.0000,132,0
20100121,88970.0000,88970.0000,88970.0000,88970.0000,35,0
20100122,88770.0000,88770.0000,88770.0000,88770.0000,46,0
20100125,89090.0000,89090.0000,89090.0000,89090.0000,57,0
20100126,88670.0000,88670.0000,88670.0000,88670.0000,143,0
20100127,88140.0000,88140.0000,88140.0000,88140.0000,473,0
20100128,88160.0000,88160.0000,88160.0000,88160.0000,153,0
20100129,87250.0000,87250.0000,87250.0000,87250.0000,490,0
20100201,87810.0000,87810.0000,87810.0000,87810.0000,483,0
20100202,87310.0000,87310.0000,87310.0000,87310.0000,956,0
20100203,87070.0000,87070.0000,87070.0000,87070.0000,140,0
20100204,85440.0000,85440.0000,85440.0000,85440.0000,641,0
20100205,85250.0000,85250.0000,85250.0000,85250.0000,594,0
20100208,85530.0000,85530.0000,85530.0000,85530.0000,361,0
20100209,86410.0000,86410.0000,86410.0000,86410.0000,856,0
20100210,86550.0000,86550.0000,86550.0000,86550.0000,385,0
20100211,88010.0000,88010.0000,88010.0000,88010.0000,385,0
20100212,86980.0000,87730.0000,86980.0000,87730.0000,1231,0
20100216,86980.0000,88970.0000,86980.0000,88970.0000,535,0
20100217,88870.0000,88870.0000,88870.0000,88870.0000,326,0
20100218,89210.0000,89210.0000,89170.0000,89170.0000,856,0
20100219,89210.0000,89210.0000,88750.0000,88750.0000,691,0
20100222,89040.0000,89040.0000,89040.0000,89040.0000,278,0
20100223,88020.0000,88020.0000,88020.0000,88020.0000,2045,0
20100224,88150.0000,88160.0000,88150.0000,88160.0000,1477,0
20100225,88150.0000,88150.0000,87650.0000,87650.0000,1847,0
20100226,88700.0000,88700.0000,88700.0000,88700.0000,900,0
20100301,89080.0000,89080.0000,89080.0000,89080.0000,748,0
20100302,89380.0000,89380.0000,89380.0000,89380.0000,3691,0
20100303,89380.0000,89500.0000,89380.0000,89500.0000,4660,0
20100304,89380.0000,89380.0000,89060.0000,89060.0000,4920,0
20100305,89810.0000,89810.0000,89810.0000,89810.0000,17679,0
20100308,89970.0000,89970.0000,89970.0000,89970.0000,23328,0
20100309,90370.0000,90370.0000,90370.0000,90370.0000,30509,0
20100310,90520.0000,90610.0000,90520.0000,90610.0000,43481,0
20100311,90460.0000,90600.0000,90460.0000,90600.0000,73594,0
20100312,90460.0000,90670.0000,90460.0000,90670.0000,81189,0
20100315,90430.0000,90430.0000,90430.0000,90430.0000,66156,0
20100316,89880.0000,89880.0000,89880.0000,89880.0000,241,0
20100317,90500.0000,90500.0000,90500.0000,90500.0000,161,0
20100318,90350.0000,90350.0000,90350.0000,90350.0000,89,0
20100319,89790.0000,89790.0000,89790.0000,89790.0000,80,0
20100322,89940.0000,89940.0000,89940.0000,89940.0000,41,0
20100323,89950.0000,89950.0000,89950.0000,89950.0000,113,0
20100324,89100.0000,89100.0000,89100.0000,89100.0000,42,0
20100325,89110.0000,89110.0000,89110.0000,89110.0000,87,0
20100326,88470.0000,88470.0000,88470.0000,88470.0000,202,0
20100329,89810.0000,89810.0000,89810.0000,89810.0000,255,0
20100330,90130.0000,90130.0000,90130.0000,90130.0000,68,0
20100331,89970.0000,89970.0000,89970.0000,89970.0000,77,0
20100401,90210.0000,90210.0000,90210.0000,90210.0000,73,0
20100402,90230.0000,90230.0000,90230.0000,90230.0000,78,0
20100405,90400.0000,90400.0000,90400.0000,90400.0000,95,0
20100406,91040.0000,91040.0000,91040.0000,91040.0000,75,0
20100407,91130.0000,91130.0000,91130.0000,91130.0000,77,0
20100408,91230.0000,91230.0000,91230.0000,91230.0000,54,0
20100409,91550.0000,91550.0000,91550.0000,91550.0000,100,0
20100412,91220.0000,91220.0000,91220.0000,91220.0000,393,0
20100413,91130.0000,91130.0000,91130.0000,91130.0000,44,0
20100414,91850.0000,91850.0000,91850.0000,91850.0000,155,0
20100415,91790.0000,91790.0000,91790.0000,91790.0000,122,0
20100416,91000.0000,91000.0000,91000.0000,91000.0000,141,0
20100419,90630.0000,90630.0000,90630.0000,90630.0000,243,0
20100420,91510.0000,91510.0000,91510.0000,91510.0000,104,0
20100421,91210.0000,91210.0000,91210.0000,91210.0000,251,0
20100422,91300.0000,91300.0000,91300.0000,91300.0000,479,0
20100423,91070.0000,91070.0000,91070.0000,91070.0000,329,0
20100426,91200.0000,91200.0000,91200.0000,91200.0000,215,0
20100427,90150.0000,90150.0000,90150.0000,90150.0000,486,0
20100428,91080.0000,91080.0000,91080.0000,91080.0000,647,0
20100429,91360.0000,91360.0000,91310.0000,91310.0000,258,0
20100430,91360.0000,91360.0000,91070.0000,91070.0000,316,0
20100503,91250.0000,91250.0000,91250.0000,91250.0000,59,0
20100504,89440.0000,89440.0000,89440.0000,89440.0000,685,0
20100505,89140.0000,89140.0000,89140.0000,89140.0000,423,0
20100506,86940.0000,86940.0000,86940.0000,86940.0000,1200,0
20100507,87540.0000,87540.0000,87540.0000,87540.0000,366,0
20100510,88830.0000,88830.0000,88830.0000,88830.0000,350,0
20100511,88510.0000,88510.0000,88510.0000,88510.0000,134,0
20100512,87950.0000,87950.0000,87950.0000,87950.0000,108,0
20100513,88560.0000,88560.0000,88560.0000,88560.0000,5671,0
20100514,87320.0000,87320.0000,87320.0000,87320.0000,675,0
20100517,86130.0000,86130.0000,86130.0000,86130.0000,802,0
20100518,85260.0000,85260.0000,85260.0000,85260.0000,4280,0
20100519,83150.0000,83150.0000,83090.0000,83090.0000,3989,0
20100520,83150.0000,83150.0000,81710.0000,81710.0000,2706,0
20100521,81620.0000,81620.0000,81560.0000,81560.0000,1700,0
20100524,81620.0000,82130.0000,81620.0000,82130.0000,496,0
20100525,80930.0000,80930.0000,80930.0000,80930.0000,860,0
20100526,81520.0000,81520.0000,81520.0000,81520.0000,1217,0
20100527,83800.0000,83800.0000,83800.0000,83800.0000,1217,0
20100528,83570.0000,83570.0000,83570.0000,83570.0000,1493,0
20100601,82810.0000,82810.0000,82810.0000,82810.0000,3595,0
20100602,82680.0000,82680.0000,82680.0000,82680.0000,1549,0
20100603,83330.0000,83330.0000,83330.0000,83330.0000,2712,0
20100604,81180.0000,81180.0000,81180.0000,81180.0000,6309,0
20100607,80490.0000,80490.0000,80490.0000,80490.0000,13593,0
20100608,81210.0000,81210.0000,81210.0000,81210.0000,32828,0
20100609,81820.0000,81820.0000,81820.0000,81820.0000,35913,0
20100610,83950.0000,83950.0000,83950.0000,83950.0000,89156,0
20100611,83980.0000,83980.0000,83950.0000,83950.0000,85868,0
20100614,85370.0000,85370.0000,85370.0000,85370.0000,86332,0
20100615,85370.0000,85500.0000,85370.0000,85500.0000,84352,0
20100616,84500.0000,84720.0000,84500.0000,84720.0000,6,0
20100617,84500.0000,84890.0000,84500.0000,84890.0000,4,0
20100618,85250.0000,85250.0000,85250.0000,85250.0000,8,0
20100621,85940.0000,85940.0000,85940.0000,85940.0000,94,0
20100622,85570.0000,85570.0000,85570.0000,85570.0000,81,0
20100623,85630.0000,85630.0000,85630.0000,85630.0000,75,0
20100624,85160.0000,85160.0000,85160.0000,85160.0000,57,0
20100625,85770.0000,85770.0000,85770.0000,85770.0000,55,0
20100628,85620.0000,85620.0000,85620.0000,85620.0000,26,0
20100629,83460.0000,83460.0000,83460.0000,83460.0000,396,0
20100630,82860.0000,82860.0000,82860.0000,82860.0000,86,0
20100701,82470.0000,82470.0000,82470.0000,82470.0000,86,0
20100702,82650.0000,82650.0000,82650.0000,82650.0000,79,0
20100706,83400.0000,83400.0000,83400.0000,83400.0000,71,0
20100707,84940.0000,84940.0000,84940.0000,84940.0000,149,0
20100708,85850.0000,85850.0000,85850.0000,85850.0000,256,0
20100709,85990.0000,85990.0000,85990.0000,85990.0000,20,0
20100712,85870.0000,85870.0000,85870.0000,85870.0000,227,0
20100713,86470.0000,86470.0000,86470.0000,86470.0000,301,0
20100714,86580.0000,86580.0000,86580.0000,86580.0000,110,0
20100715,86720.0000,86720.0000,86720.0000,86720.0000,113,0
20100716,85590.0000,85590.0000,85590.0000,85590.0000,53,0
20100719,85530.0000,85530.0000,85530.0000,85530.0000,115,0
20100720,86680.0000,86680.0000,86680.0000,86680.0000,159,0
20100721,86170.0000,86170.0000,86170.0000,86170.0000,260,0
20100722,87820.0000,87820.0000,87820.0000,87820.0000,416,0
20100723,88080.0000,88080.0000,88080.0000,88080.0000,251,0
20100726,88630.0000,88630.0000,88630.0000,88630.0000,150,0
20100727,88640.0000,88640.0000,88640.0000,88640.0000,94,0
20100728,87740.0000,87740.0000,87740.0000,87740.0000,482,0
20100729,88730.0000,88730.0000,88730.0000,88730.0000,140,0
20100730,88920.0000,88920.0000,88920.0000,88920.0000,241,0
20100802,89840.0000,89840.0000,89840.0000,89840.0000,173,0
20100803,90020.0000,90020.0000,90020.0000,90020.0000,131,0
20100804,90340.0000,90340.0000,90340.0000,90340.0000,784,0
20100805,90080.0000,90080.0000,90080.0000,90080.0000,272,0
20100806,90450.0000,90450.0000,90450.0000,90450.0000,143,0
20100809,90300.0000,90300.0000,90300.0000,90300.0000,78,0
20100810,90060.0000,90060.0000,90060.0000,90060.0000,222,0
20100811,88490.0000,88490.0000,88490.0000,88490.0000,372,0
20100812,88120.0000,88120.0000,88120.0000,88120.0000,365,0
20100813,88050.0000,88050.0000,88050.0000,88050.0000,243,0
20100816,88380.0000,88380.0000,88380.0000,88380.0000,445,0
20100817,89370.0000,89370.0000,89370.0000,89370.0000,273,0
20100818,88660.0000,88660.0000,88660.0000,88660.0000,646,0
20100819,87950.0000,87950.0000,87950.0000,87950.0000,535,0
20100820,88010.0000,88010.0000,88010.0000,88010.0000,1339,0
20100823,88140.0000,88140.0000,88140.0000,88140.0000,244,0
20100824,87200.0000,87200.0000,87200.0000,87200.0000,955,0
20100825,87100.0000,87100.0000,87100.0000,87100.0000,528,0
20100826,87650.0000,87650.0000,87440.0000,87440.0000,267,0
20100827,87650.0000,88780.0000,87650.0000,88780.0000,277,0
20100830,88280.0000,88280.0000,88280.0000,88280.0000,728,0
20100831,87730.0000,87730.0000,87730.0000,87730.0000,451,0
20100901,89720.0000,89740.0000,89720.0000,89740.0000,3041,0
20100902,89720.0000,90010.0000,89720.0000,90010.0000,3041,0
20100903,90590.0000,90590.0000,90590.0000,90590.0000,10527,0
20100907,90170.0000,90170.0000,90170.0000,90170.0000,24480,0
20100908,90750.0000,90750.0000,90750.0000,90750.0000,55026,0
20100909,91420.0000,91420.0000,91420.0000,91420.0000,73686,0
20100910,91610.0000,91610.0000,91610.0000,91610.0000,64591,0
20100913,92270.0000,92450.0000,92270.0000,92450.0000,56007,0
20100914,92370.0000,92370.0000,92370.0000,92370.0000,18,0
20100915,91800.0000,91800.0000,91800.0000,91800.0000,13,0
20100916,91530.0000,91530.0000,91530.0000,91530.0000,8,0
20100917,91770.0000,91770.0000,91770.0000,91770.0000,63,0
20100920,92700.0000,92700.0000,92700.0000,92700.0000,39,0
20100921,93310.0000,93310.0000,93310.0000,93310.0000,101,0
20100922,93580.0000,93580.0000,93580.0000,93580.0000,22,0
20100923,93190.0000,93190.0000,93190.0000,93190.0000,53,0
20100924,93840.0000,93840.0000,93840.0000,93840.0000,29,0
20100927,94340.0000,94340.0000,94340.0000,94340.0000,60,0
20100928,94640.0000,94640.0000,94640.0000,94640.0000,25,0
20100929,95070.0000,95070.0000,95070.0000,95070.0000,22,0
20100930,94750.0000,94750.0000,94750.0000,94750.0000,57,0
20101001,95230.0000,95230.0000,95230.0000,95230.0000,41,0
20101004,94750.0000,94750.0000,94750.0000,94750.0000,10,0
20101005,95240.0000,95240.0000,95240.0000,95240.0000,209,0
20101006,95800.0000,95800.0000,95800.0000,95800.0000,82,0
20101007,96230.0000,96230.0000,96230.0000,96230.0000,220,0
20101008,96740.0000,96740.0000,96740.0000,96740.0000,73,0
20101011,96700.0000,96700.0000,96700.0000,96700.0000,84,0
20101012,96770.0000,96770.0000,96770.0000,96770.0000,40,0
20101013,97340.0000,97340.0000,97340.0000,97340.0000,21,0
20101014,97290.0000,97290.0000,97290.0000,97290.0000,96,0
20101015,97050.0000,97050.0000,97050.0000,97050.0000,88,0
20101018,97570.0000,97570.0000,97570.0000,97570.0000,69,0
20101019,95180.0000,95180.0000,95180.0000,95180.0000,236,0
20101020,96880.0000,96880.0000,96880.0000,96880.0000,293,0
20101021,96080.0000,96080.0000,96080.0000,96080.0000,191,0
20101022,96300.0000,96300.0000,96300.0000,96300.0000,167,0
20101025,97510.0000,97510.0000,97510.0000,97510.0000,188,0
20101026,96660.0000,96660.0000,96660.0000,96660.0000,141,0
20101027,95380.0000,95380.0000,95380.0000,95380.0000,423,0
20101028,96200.0000,96200.0000,96200.0000,96200.0000,82,0
20101029,96330.0000,96330.0000,96330.0000,96330.0000,95,0
20101101,96920.0000,96920.0000,96920.0000,96920.0000,253,0
20101102,98260.0000,98270.0000,98260.0000,98270.0000,229,0
20101103,98260.0000,98390.0000,98260.0000,98390.0000,130,0
20101104,99900.0000,99900.0000,99890.0000,99890.0000,398,0
20101105,99900.0000,99900.0000,99840.0000,99840.0000,398,0
20101108,99780.0000,99780.0000,99780.0000,99780.0000,123,0
20101109,99270.0000,99270.0000,99270.0000,99270.0000,246,0
20101110,99050.0000,99050.0000,99050.0000,99050.0000,490,0
20101111,98150.0000,98150.0000,98150.0000,98150.0000,209,0
20101112,97070.0000,97070.0000,97070.0000,97070.0000,796,0
20101115,97330.0000,97330.0000,97330.0000,97330.0000,559,0
20101116,96190.0000,96190.0000,96190.0000,96190.0000,358,0
20101117,96510.0000,96510.0000,96510.0000,96510.0000,375,0
20101118,97520.0000,97520.0000,97520.0000,97520.0000,776,0
20101119,97170.0000,97170.0000,97170.0000,97170.0000,714,0
20101122,97290.0000,97290.0000,97290.0000,97290.0000,427,0
20101123,95820.0000,95820.0000,95820.0000,95820.0000,427,0
20101124,96790.0000,96790.0000,96790.0000,96790.0000,669,0
20101126,95150.0000,95150.0000,95150.0000,95150.0000,816,0
20101129,95040.0000,95040.0000,95040.0000,95040.0000,1598,0
20101130,94810.0000,94810.0000,94810.0000,94810.0000,3661,0
20101201,95620.0000,95620.0000,95620.0000,95620.0000,2486,0
20101202,96410.0000,96410.0000,96410.0000,96410.0000,9106,0
20101203,97850.0000,97850.0000,97850.0000,97850.0000,13160,0
20101206,97580.0000,97880.0000,97580.0000,97880.0000,17059,0
20101207,98430.0000,98430.0000,97370.0000,97370.0000,19964,0
20101208,98430.0000,98430.0000,96830.0000,96830.0000,52468,0
20101209,97160.0000,97160.0000,97160.0000,97160.0000,53788,0
20101210,97400.0000,97400.0000,97400.0000,97400.0000,64490,0
20101213,98580.0000,98580.0000,98580.0000,98580.0000,68082,0
20101214,97710.0000,97710.0000,97710.0000,97710.0000,16,0
20101215,96220.0000,96220.0000,96220.0000,96220.0000,34,0
20101216,96500.0000,96500.0000,96500.0000,96500.0000,2,0
20101217,96700.0000,96700.0000,96700.0000,96700.0000,42,0
20101220,97250.0000,97250.0000,97250.0000,97250.0000,2,0
20101221,97450.0000,97450.0000,97450.0000,97450.0000,20,0
20101222,97810.0000,97810.0000,97810.0000,97810.0000,20,0
20101223,98360.0000,98360.0000,98360.0000,98360.0000,11,0
20101227,98280.0000,98280.0000,98280.0000,98280.0000,205,0
20101228,98840.0000,98840.0000,98840.0000,98840.0000,38,0
20101229,99630.0000,99630.0000,99630.0000,99630.0000,57,0
20101230,99490.0000,99490.0000,99490.0000,99490.0000,15,0
20101231,100230.0000,100230.0000,100230.0000,100230.0000,60,0
20110103,99840.0000,99840.0000,99840.0000,99840.0000,6,0
20110104,98480.0000,98480.0000,98480.0000,98480.0000,124,0
20110105,97980.0000,97980.0000,97980.0000,97980.0000,196,0
20110106,97470.0000,97470.0000,97470.0000,97470.0000,53,0
20110107,97600.0000,97600.0000,97600.0000,97600.0000,106,0
20110110,97710.0000,97710.0000,97710.0000,97710.0000,24,0
20110111,96800.0000,96800.0000,96800.0000,96800.0000,174,0
20110112,97760.0000,97760.0000,97760.0000,97760.0000,138,0
20110113,97920.0000,97920.0000,97920.0000,97920.0000,138,0
20110114,97110.0000,97110.0000,97110.0000,97110.0000,204,0
20110118,98020.0000,98020.0000,98020.0000,98020.0000,87,0
20110119,98140.0000,98140.0000,98140.0000,98140.0000,45,0
20110120,97040.0000,97040.0000,97040.0000,97040.0000,139,0
20110121,97200.0000,97200.0000,97200.0000,97200.0000,27,0
20110124,98070.0000,98070.0000,98070.0000,98070.0000,63,0
20110125,97550.0000,97550.0000,97550.0000,97550.0000,114,0
20110126,97890.0000,97890.0000,97890.0000,97890.0000,96,0
20110127,97600.0000,97600.0000,97600.0000,97600.0000,53,0
20110128,97720.0000,97720.0000,97720.0000,97720.0000,189,0
20110131,98090.0000,98090.0000,98090.0000,98090.0000,40,0
20110201,99550.0000,99550.0000,99550.0000,99550.0000,174,0
20110202,99200.0000,99200.0000,99200.0000,99200.0000,301,0
20110203,99850.0000,99850.0000,99850.0000,99850.0000,67,0
20110204,99760.0000,99760.0000,99760.0000,99760.0000,131,0
20110207,99820.0000,99820.0000,99820.0000,99820.0000,127,0
20110208,99940.0000,99940.0000,99940.0000,99940.0000,165,0
20110209,99410.0000,99410.0000,99410.0000,99410.0000,112,0
20110210,98880.0000,98880.0000,98880.0000,98880.0000,173,0
20110211,98690.0000,98690.0000,98690.0000,98690.0000,147,0
20110214,98810.0000,98810.0000,98810.0000,98810.0000,109,0
20110215,98170.0000,98170.0000,98170.0000,98170.0000,247,0
20110216,98980.0000,98980.0000,98980.0000,98980.0000,488,0
20110217,99830.0000,99830.0000,99830.0000,99830.0000,488,0
20110218,100020.0000,100020.0000,100020.0000,100020.0000,404,0
20110222,98370.0000,98370.0000,98370.0000,98370.0000,628,0
20110223,98770.0000,98770.0000,98770.0000,98770.0000,340,0
20110224,99630.0000,99630.0000,99630.0000,99630.0000,404,0
20110225,100430.0000,100430.0000,100430.0000,100430.0000,389,0
20110228,100580.0000,100580.0000,100580.0000,100580.0000,422,0
20110301,100070.0000,100070.0000,100070.0000,100070.0000,876,0
20110302,100370.0000,100370.0000,100370.0000,100370.0000,1866,0
20110303,100260.0000,100260.0000,100260.0000,100260.0000,1929,0
20110304,100060.0000,100060.0000,100060.0000,100060.0000,7740,0
20110307,99910.0000,99910.0000,99910.0000,99910.0000,22758,0
20110308,99850.0000,99850.0000,99850.0000,99850.0000,35773,0
20110309,99880.0000,99890.0000,99880.0000,99890.0000,57661,0
20110310,98880.0000,98880.0000,98880.0000,98880.0000,100522,0
20110311,100280.0000,100280.0000,100280.0000,100280.0000,139331,0
20110314,99690.0000,99690.0000,99690.0000,99690.0000,85301,0
20110315,97950.0000,97950.0000,97950.0000,97950.0000,241389,0
20110316,96130.0000,96130.0000,96130.0000,96130.0000,91,0
20110317,95880.0000,95880.0000,95880.0000,95880.0000,21,0
20110318,97390.0000,97390.0000,97390.0000,97390.0000,29,0
20110321,98350.0000,98350.0000,98350.0000,98350.0000,15,0
20110322,98960.0000,98960.0000,98960.0000,98960.0000,150,0
20110323,99280.0000,99280.0000,99280.0000,99280.0000,149,0
20110324,100040.0000,100040.0000,100040.0000,100040.0000,11,0
20110325,100350.0000,100350.0000,100350.0000,100350.0000,32,0
20110328,100550.0000,100550.0000,100550.0000,100550.0000,19,0
20110329,100720.0000,100720.0000,100720.0000,100720.0000,12,0
20110330,101080.0000,101080.0000,101080.0000,101080.0000,88,0
20110331,101490.0000,101490.0000,101490.0000,101490.0000,66,0
20110401,101730.0000,101730.0000,101730.0000,101730.0000,27,0
20110404,101430.0000,101430.0000,101430.0000,101430.0000,195,0
20110405,101290.0000,101290.0000,101290.0000,101290.0000,27,0
20110406,102240.0000,102240.0000,102240.0000,102240.0000,170,0
20110407,102400.0000,102400.0000,102400.0000,102400.0000,105,0
20110408,103080.0000,103080.0000,103080.0000,103080.0000,193,0
20110411,102860.0000,102860.0000,102860.0000,102860.0000,34,0
20110412,102620.0000,102620.0000,102620.0000,102620.0000,174,0
20110413,102890.0000,102890.0000,102890.0000,102890.0000,43,0
20110414,103350.0000,103350.0000,103350.0000,103350.0000,37,0
20110415,103650.0000,103650.0000,103650.0000,103650.0000,114,0
20110418,103150.0000,103150.0000,103150.0000,103150.0000,85,0
20110419,103200.0000,103200.0000,103200.0000,103200.0000,36,0
20110420,104740.0000,104740.0000,104740.0000,104740.0000,36,0
20110421,105500.0000,105500.0000,105500.0000,105500.0000,95,0
20110425,105270.0000,105270.0000,105270.0000,105270.0000,77,0
20110426,105810.0000,105810.0000,105810.0000,105810.0000,69,0
20110427,106500.0000,106500.0000,106500.0000,106500.0000,204,0
20110428,107130.0000,107130.0000,107130.0000,107130.0000,112,0
20110429,107780.0000,107780.0000,107780.0000,107780.0000,268,0
20110502,107650.0000,107650.0000,107650.0000,107650.0000,298,0
20110503,106500.0000,106500.0000,106500.0000,106500.0000,166,0
20110504,105640.0000,105640.0000,105640.0000,105640.0000,343,0
20110505,103970.0000,103970.0000,103970.0000,103970.0000,275,0
20110506,104870.0000,104870.0000,104870.0000,104870.0000,199,0
20110509,105820.0000,105820.0000,105820.0000,105820.0000,167,0
20110510,106440.0000,106440.0000,106440.0000,106440.0000,81,0
20110511,105030.0000,105030.0000,105030.0000,105030.0000,252,0
20110512,104800.0000,104800.0000,104800.0000,104800.0000,255,0
20110513,104090.0000,104090.0000,104090.0000,104090.0000,143,0
20110516,104250.0000,104250.0000,104250.0000,104250.0000,73,0
20110517,104490.0000,104490.0000,104490.0000,104490.0000,244,0
20110518,104440.0000,104440.0000,104440.0000,104440.0000,313,0
20110519,104950.0000,104950.0000,104950.0000,104950.0000,162,0
20110520,105320.0000,105320.0000,105320.0000,105320.0000,221,0
20110523,103670.0000,103670.0000,103670.0000,103670.0000,630,0
20110524,104020.0000,104020.0000,104020.0000,104020.0000,440,0
20110525,103660.0000,103660.0000,103660.0000,103660.0000,353,0
20110526,104850.0000,104850.0000,104850.0000,104850.0000,353,0
20110527,105550.0000,105550.0000,105550.0000,105550.0000,1245,0
20110531,105080.0000,105130.0000,105080.0000,105130.0000,1444,0
20110601,105030.0000,105030.0000,105030.0000,105030.0000,2054,0
20110602,105250.0000,105250.0000,105250.0000,105250.0000,1743,0
20110603,105850.0000,105850.0000,105850.0000,105850.0000,12245,0
20110606,105980.0000,105980.0000,105650.0000,105650.0000,18704,0
20110607,105940.0000,105940.0000,105940.0000,105940.0000,46881,0
20110608,104860.0000,104860.0000,104860.0000,104860.0000,48054,0
20110609,105110.0000,105110.0000,105110.0000,105110.0000,62158,0
20110610,104380.0000,104380.0000,104380.0000,104380.0000,117274,0
20110613,104920.0000,104920.0000,104920.0000,104920.0000,86967,0
20110614,105650.0000,105650.0000,105650.0000,105650.0000,105867,0
20110615,102990.0000,102990.0000,102990.0000,102990.0000,161,0
20110616,102660.0000,102660.0000,102660.0000,102660.0000,135,0
20110617,103730.0000,103730.0000,103730.0000,103730.0000,0,0
20110620,103360.0000,103360.0000,103360.0000,103360.0000,96,0
20110621,103740.0000,103740.0000,103740.0000,103740.0000,33,0
20110622,103560.0000,103560.0000,103560.0000,103560.0000,55,0
20110623,102710.0000,102710.0000,102710.0000,102710.0000,90,0
20110624,102670.0000,102670.0000,102670.0000,102670.0000,131,0
20110627,102050.0000,102050.0000,102050.0000,102050.0000,26,0
20110628,103160.0000,103160.0000,103160.0000,103160.0000,84,0
20110629,104470.0000,104470.0000,104470.0000,104470.0000,327,0
20110630,105070.0000,105070.0000,105070.0000,105070.0000,327,0
20110701,105630.0000,105630.0000,105630.0000,105630.0000,65,0
20110705,104720.0000,104720.0000,104720.0000,104720.0000,126,0
20110706,104660.0000,104660.0000,104660.0000,104660.0000,8,0
20110707,105580.0000,105580.0000,105580.0000,105580.0000,126,0
20110708,105300.0000,105300.0000,105300.0000,105300.0000,45,0
20110711,104360.0000,104360.0000,104360.0000,104360.0000,24,0
20110712,104260.0000,104260.0000,104260.0000,104260.0000,42,0
20110713,105500.0000,105500.0000,105500.0000,105500.0000,80,0
20110714,105090.0000,105090.0000,105090.0000,105090.0000,183,0
20110715,104280.0000,104280.0000,104280.0000,104280.0000,146,0
20110718,104050.0000,104050.0000,104050.0000,104050.0000,194,0
20110719,105280.0000,105280.0000,105280.0000,105280.0000,136,0
20110720,105440.0000,105440.0000,105440.0000,105440.0000,42,0
20110721,106440.0000,106440.0000,106440.0000,106440.0000,46,0
20110722,106630.0000,106630.0000,106630.0000,106630.0000,92,0
20110725,106640.0000,106640.0000,106640.0000,106640.0000,20,0
20110726,107650.0000,107650.0000,107650.0000,107650.0000,43,0
20110727,108130.0000,108130.0000,108130.0000,108130.0000,74,0
20110728,107940.0000,107940.0000,107940.0000,107940.0000,110,0
20110729,108080.0000,108080.0000,108080.0000,108080.0000,155,0
20110801,107640.0000,107640.0000,107640.0000,107640.0000,229,0
20110802,106310.0000,106310.0000,106310.0000,106310.0000,309,0
20110803,105610.0000,105610.0000,105610.0000,105610.0000,79,0
20110804,103250.0000,103250.0000,103250.0000,103250.0000,189,0
20110805,103110.0000,103110.0000,103110.0000,103110.0000,509,0
20110808,100580.0000,100580.0000,100580.0000,100580.0000,164,0
20110809,99360.0000,99360.0000,99360.0000,99360.0000,811,0
20110810,101090.0000,101090.0000,101090.0000,101090.0000,138,0
20110811,101590.0000,101590.0000,101590.0000,101590.0000,168,0
20110812,102120.0000,102120.0000,102120.0000,102120.0000,82,0
20110815,103570.0000,103570.0000,103570.0000,103570.0000,77,0
20110816,103140.0000,103140.0000,103140.0000,103140.0000,119,0
20110817,104100.0000,104100.0000,104100.0000,104100.0000,91,0
20110818,102310.0000,102310.0000,102310.0000,102310.0000,109,0
20110819,102490.0000,102490.0000,102490.0000,102490.0000,111,0
20110822,102840.0000,102840.0000,102840.0000,102840.0000,228,0
20110823,103630.0000,103630.0000,103630.0000,103630.0000,248,0
20110824,103230.0000,103230.0000,103230.0000,103230.0000,67,0
20110825,102910.0000,102910.0000,102910.0000,102910.0000,93,0
20110826,104190.0000,104190.0000,104190.0000,104190.0000,458,0
20110829,104980.0000,104980.0000,104980.0000,104980.0000,570,0
20110830,105720.0000,105720.0000,105720.0000,105720.0000,424,0
20110831,105520.0000,105520.0000,105520.0000,105520.0000,376,0
20110901,106080.0000,106080.0000,106080.0000,106080.0000,376,0
20110902,105040.0000,105040.0000,105040.0000,105040.0000,900,0
20110906,103610.0000,103610.0000,103610.0000,103610.0000,21350,0
20110907,105180.0000,105180.0000,105180.0000,105180.0000,7604,0
20110908,104550.0000,104550.0000,104550.0000,104550.0000,9982,0
20110909,103170.0000,103170.0000,103170.0000,103170.0000,17809,0
20110912,101470.0000,101470.0000,101470.0000,101470.0000,28948,0
20110913,102080.0000,102080.0000,102080.0000,102080.0000,31478,0
20110914,102610.0000,102610.0000,101380.0000,101380.0000,51623,0
20110915,102110.0000,102110.0000,102110.0000,102110.0000,90595,0
20110916,102650.0000,102650.0000,102650.0000,102650.0000,95925,0
20110919,100980.0000,100980.0000,100680.0000,100680.0000,118893,0
20110920,101650.0000,101650.0000,101650.0000,101650.0000,123207,0
20110921,99290.0000,99290.0000,99290.0000,99290.0000,49,0
20110922,95290.0000,95290.0000,95290.0000,95290.0000,63,0
20110923,95470.0000,95470.0000,95470.0000,95470.0000,50,0
20110926,95700.0000,95700.0000,95700.0000,95700.0000,92,0
20110927,97730.0000,97730.0000,97730.0000,97730.0000,11,0
20110928,96350.0000,96350.0000,96350.0000,96350.0000,74,0
20110929,95440.0000,95440.0000,95440.0000,95440.0000,23,0
20110930,95220.0000,95220.0000,95220.0000,95220.0000,43,0
20111003,93980.0000,93980.0000,93980.0000,93980.0000,92,0
20111004,92410.0000,92410.0000,92410.0000,92410.0000,96,0
20111005,94800.0000,94800.0000,94800.0000,94800.0000,38,0
20111006,95870.0000,95870.0000,95870.0000,95870.0000,38,0
20111007,96110.0000,96110.0000,96110.0000,96110.0000,35,0
20111010,97800.0000,98360.0000,95860.0000,98360.0000,35,0
20111011,98100.0000,98100.0000,98100.0000,98100.0000,6,0
20111012,100070.0000,100070.0000,100070.0000,100070.0000,77,0
20111013,100230.0000,100230.0000,100230.0000,100230.0000,15,0
20111014,101580.0000,101580.0000,101580.0000,101580.0000,17,0
20111017,100220.0000,100220.0000,100220.0000,100220.0000,97,0
20111018,100660.0000,100660.0000,100660.0000,100660.0000,88,0
20111019,100470.0000,100470.0000,100470.0000,100470.0000,102,0
20111020,100840.0000,100840.0000,100840.0000,100840.0000,36,0
20111021,101630.0000,101630.0000,101630.0000,101630.0000,39,0
20111024,103110.0000,103110.0000,103110.0000,103110.0000,90,0
20111025,102890.0000,102890.0000,102890.0000,102890.0000,156,0
20111026,102220.0000,102220.0000,102220.0000,102220.0000,60,0
20111027,105510.0000,105510.0000,105510.0000,105510.0000,114,0
20111028,105410.0000,105410.0000,105410.0000,105410.0000,266,0
20111031,104250.0000,104250.0000,104250.0000,104250.0000,94,0
20111101,101850.0000,101850.0000,101850.0000,101850.0000,367,0
20111102,101800.0000,101800.0000,101800.0000,101800.0000,0,0
20111103,102600.0000,102600.0000,102600.0000,102600.0000,147,0
20111104,102420.0000,102420.0000,102420.0000,102420.0000,11,0
20111107,102260.0000,102260.0000,102260.0000,102260.0000,130,0
20111108,102400.0000,102400.0000,102400.0000,102400.0000,73,0
20111109,100050.0000,100050.0000,100050.0000,100050.0000,69,0
20111110,99890.0000,99890.0000,99890.0000,99890.0000,83,0
20111111,100010.0000,101590.0000,99700.0000,101510.0000,157,0
20111114,100300.0000,100300.0000,100300.0000,100300.0000,104,0
20111115,100530.0000,100530.0000,100530.0000,100530.0000,151,0
20111116,100140.0000,100140.0000,100140.0000,100140.0000,451,0
20111117,98530.0000,98530.0000,98530.0000,98530.0000,287,0
20111118,98750.0000,98750.0000,98750.0000,98750.0000,78,0
20111121,97060.0000,97060.0000,97060.0000,97060.0000,240,0
20111122,97150.0000,97150.0000,97150.0000,97150.0000,408,0
20111123,95610.0000,95610.0000,95610.0000,95610.0000,408,0
20111125,95850.0000,95850.0000,95850.0000,95850.0000,260,0
20111128,97680.0000,97680.0000,97680.0000,97680.0000,850,0
20111129,99050.0000,99050.0000,99050.0000,99050.0000,6757,0
20111130,101390.0000,101390.0000,101390.0000,101390.0000,6585,0
20111201,101440.0000,101440.0000,101030.0000,101190.0000,7405,0
20111202,101120.0000,101120.0000,101120.0000,101120.0000,3292,0
20111205,101630.0000,101630.0000,101630.0000,101630.0000,14056,0
20111206,101070.0000,101460.0000,101070.0000,101460.0000,5554,0
20111207,101250.0000,101690.0000,101250.0000,101650.0000,14687,0
20111208,100530.0000,100600.0000,100530.0000,100600.0000,10693,0
20111209,100830.0000,101070.0000,100830.0000,101070.0000,14773,0
20111212,99660.0000,99660.0000,99550.0000,99570.0000,20378,0
20111213,99500.0000,99500.0000,99200.0000,99200.0000,41180,0
20111214,98300.0000,98300.0000,97910.0000,97910.0000,50080,0
20111215,98310.0000,98840.0000,98150.0000,98150.0000,61899,0
20111216,99000.0000,99000.0000,98580.0000,98580.0000,104225,0
20111219,98590.0000,98590.0000,98190.0000,98190.0000,78942,0
20111220,98870.0000,98870.0000,98870.0000,98870.0000,27,0
20111221,99000.0000,99000.0000,99000.0000,99000.0000,29,0
20111222,99590.0000,99590.0000,99590.0000,99590.0000,26,0
20111223,99940.0000,99940.0000,99940.0000,99940.0000,12,0
20111227,100010.0000,100010.0000,100010.0000,100010.0000,12,0
20111228,99180.0000,99180.0000,99180.0000,99180.0000,14,0
20111229,99580.0000,99580.0000,99580.0000,99580.0000,12,0
20111230,100880.0000,100880.0000,100880.0000,100880.0000,12,0
20120103,102100.0000,102100.0000,102100.0000,102100.0000,88,0
20120104,101920.0000,101920.0000,101920.0000,101920.0000,52,0
20120105,100960.0000,100960.0000,100960.0000,100960.0000,25,0
20120106,100660.0000,100660.0000,100660.0000,100660.0000,24,0
20120109,100640.0000,100640.0000,100640.0000,100640.0000,15,0
20120110,101570.0000,101570.0000,101570.0000,101570.0000,108,0
20120111,101340.0000,101340.0000,101340.0000,101340.0000,31,0
20120112,101670.0000,101670.0000,101670.0000,101670.0000,94,0
20120113,101280.0000,101280.0000,101280.0000,101280.0000,254,0
20120117,102060.0000,102060.0000,102060.0000,102060.0000,47,0
20120118,102520.0000,102520.0000,102520.0000,102520.0000,15,0
20120119,102390.0000,102390.0000,102390.0000,102390.0000,158,0
20120120,103140.0000,103140.0000,103140.0000,103140.0000,50,0
20120123,103700.0000,103700.0000,103700.0000,103700.0000,43,0
20120124,103260.0000,103260.0000,103260.0000,103260.0000,343,0
20120125,104330.0000,104330.0000,104330.0000,104330.0000,78,0
20120126,104660.0000,104660.0000,104660.0000,104660.0000,61,0
20120127,104950.0000,104950.0000,104950.0000,104950.0000,18,0
20120130,104420.0000,104420.0000,104420.0000,104420.0000,56,0
20120131,104630.0000,104630.0000,104630.0000,104630.0000,89,0
20120201,105420.0000,105420.0000,105420.0000,105420.0000,114,0
20120202,105580.0000,105580.0000,105580.0000,105580.0000,81,0
20120203,106350.0000,106350.0000,106350.0000,106350.0000,57,0
20120206,105820.0000,105820.0000,105820.0000,105820.0000,84,0
20120207,106370.0000,106370.0000,106370.0000,106370.0000,84,0
20120208,106400.0000,106400.0000,106400.0000,106400.0000,57,0
20120209,106380.0000,106380.0000,106380.0000,106380.0000,90,0
20120210,105140.0000,105140.0000,105140.0000,105140.0000,149,0
20120213,105980.0000,105980.0000,105980.0000,105980.0000,95,0
20120214,104920.0000,104920.0000,104920.0000,104920.0000,282,0
20120215,105410.0000,105410.0000,105410.0000,105410.0000,125,0
20120216,106150.0000,106150.0000,106150.0000,106150.0000,218,0
20120217,105760.0000,105760.0000,105760.0000,105760.0000,68,0
20120221,105350.0000,105520.0000,105310.0000,105310.0000,335,0
20120222,105060.0000,105060.0000,105060.0000,105060.0000,218,0
20120223,105480.0000,105480.0000,105480.0000,105480.0000,413,0
20120224,105670.0000,105670.0000,105670.0000,105670.0000,391,0
20120227,106240.0000,106240.0000,106240.0000,106240.0000,345,0
20120228,106200.0000,106200.0000,106200.0000,106200.0000,269,0
20120229,106300.0000,106300.0000,106300.0000,106300.0000,1081,0
20120301,106630.0000,106630.0000,106630.0000,106630.0000,3212,0
20120302,106090.0000,106090.0000,106090.0000,106090.0000,3989,0
20120305,105420.0000,105420.0000,105420.0000,105420.0000,4363,0
20120306,104020.0000,104020.0000,104020.0000,104020.0000,7616,0
20120307,104520.0000,104520.0000,104520.0000,104520.0000,6919,0
20120308,105380.0000,105380.0000,105380.0000,105380.0000,18029,0
20120309,104550.0000,104550.0000,104550.0000,104550.0000,21354,0
20120312,103840.0000,103840.0000,103840.0000,103840.0000,25495,0
20120313,103930.0000,103930.0000,103930.0000,103930.0000,38277,0
20120314,103310.0000,103310.0000,103310.0000,103310.0000,61204,0
20120315,104350.0000,104350.0000,104350.0000,104350.0000,74704,0
20120316,104770.0000,104770.0000,104770.0000,104770.0000,106835,0
20120319,105110.0000,105110.0000,105110.0000,105110.0000,101913,0
20120320,102660.0000,102660.0000,102660.0000,102660.0000,7,0
20120321,102380.0000,102380.0000,102380.0000,102380.0000,260,0
20120322,101770.0000,101770.0000,101770.0000,101770.0000,115,0
20120323,102620.0000,102620.0000,102620.0000,102620.0000,22,0
20120326,103290.0000,103290.0000,103290.0000,103290.0000,25,0
20120327,102870.0000,102870.0000,102870.0000,102870.0000,5,0
20120328,101880.0000,101880.0000,101880.0000,101880.0000,53,0
20120329,101730.0000,101730.0000,101730.0000,101730.0000,13,0
20120330,101740.0000,101740.0000,101740.0000,101740.0000,33,0
20120402,102570.0000,102570.0000,102570.0000,102570.0000,77,0
20120403,101230.0000,101230.0000,101230.0000,101230.0000,41,0
20120404,100830.0000,100830.0000,100830.0000,100830.0000,51,0
20120405,101180.0000,101180.0000,101180.0000,101180.0000,95,0
20120406,101400.0000,101400.0000,101400.0000,101400.0000,23,0
20120409,101560.0000,101560.0000,101560.0000,101560.0000,20,0
20120410,100850.0000,100850.0000,100850.0000,100850.0000,17,0
20120411,101260.0000,101260.0000,101260.0000,101260.0000,84,0
20120412,102720.0000,102720.0000,102720.0000,102720.0000,191,0
20120413,102170.0000,102170.0000,102170.0000,102170.0000,143,0
20120416,101960.0000,101960.0000,101960.0000,101960.0000,19,0
20120417,102490.0000,102490.0000,102490.0000,102490.0000,14,0
20120418,101970.0000,101970.0000,101970.0000,101970.0000,30,0
20120419,101700.0000,101700.0000,101700.0000,101700.0000,120,0
20120420,102120.0000,102120.0000,102120.0000,102120.0000,98,0
20120423,101520.0000,101520.0000,101520.0000,101520.0000,116,0
20120424,101370.0000,101370.0000,101370.0000,101370.0000,153,0
20120425,102040.0000,102040.0000,102040.0000,102040.0000,129,0
20120426,102520.0000,102520.0000,102520.0000,102520.0000,226,0
20120427,103250.0000,103250.0000,103250.0000,103250.0000,231,0
20120430,102770.0000,102770.0000,102770.0000,102770.0000,116,0
20120501,102000.0000,102000.0000,102000.0000,102000.0000,311,0
20120502,101920.0000,101920.0000,101920.0000,101920.0000,131,0
20120503,101240.0000,101240.0000,101240.0000,101240.0000,98,0
20120504,100560.0000,100560.0000,100560.0000,100560.0000,125,0
20120507,100810.0000,100810.0000,100810.0000,100810.0000,161,0
20120508,100010.0000,100010.0000,100010.0000,100010.0000,121,0
20120509,99410.0000,99410.0000,99410.0000,99410.0000,137,0
20120510,99770.0000,99770.0000,99770.0000,99770.0000,80,0
20120511,99070.0000,99070.0000,99070.0000,99070.0000,80,0
20120514,98530.0000,98530.0000,98530.0000,98530.0000,121,0
20120515,98340.0000,98340.0000,98340.0000,98340.0000,77,0
20120516,98070.0000,98070.0000,98070.0000,98070.0000,145,0
20120517,98200.0000,98200.0000,98200.0000,98200.0000,407,0
20120518,97140.0000,97140.0000,97140.0000,97140.0000,533,0
20120521,97770.0000,97770.0000,97770.0000,97770.0000,151,0
20120522,97420.0000,97420.0000,97420.0000,97420.0000,189,0
20120523,96380.0000,96380.0000,96380.0000,96380.0000,317,0
20120524,96320.0000,96320.0000,96320.0000,96320.0000,404,0
20120525,96820.0000,96820.0000,96820.0000,96820.0000,138,0
20120529,97520.0000,97520.0000,97520.0000,97520.0000,546,0
20120530,96250.0000,96250.0000,96250.0000,96250.0000,681,0
20120531,96560.0000,96560.0000,96560.0000,96560.0000,1314,0
20120601,96010.0000,96010.0000,96010.0000,96010.0000,3437,0
20120604,96430.0000,96430.0000,96430.0000,96430.0000,2742,0
20120605,96590.0000,96590.0000,96590.0000,96590.0000,7568,0
20120606,98240.0000,98240.0000,98240.0000,98240.0000,13952,0
20120607,98600.0000,98600.0000,98600.0000,98600.0000,7220,0
20120608,98200.0000,98200.0000,98200.0000,98200.0000,7626,0
20120611,98060.0000,98060.0000,98060.0000,98060.0000,22136,0
20120612,98530.0000,98530.0000,98530.0000,98530.0000,28178,0
20120613,98850.0000,98850.0000,98850.0000,98850.0000,55964,0
20120614,98910.0000,98910.0000,98910.0000,98910.0000,66870,0
20120615,100030.0000,100030.0000,100030.0000,100030.0000,110183,0
20120618,100400.0000,100400.0000,100400.0000,100400.0000,150657,0
20120619,100390.0000,100390.0000,100390.0000,100390.0000,19,0
20120620,100230.0000,100230.0000,100230.0000,100230.0000,1231,0
20120621,98980.0000,98980.0000,98980.0000,98980.0000,106,0
20120622,99260.0000,99260.0000,99260.0000,99260.0000,30,0
20120625,98440.0000,98440.0000,98440.0000,98440.0000,551,0
20120626,99300.0000,99300.0000,99300.0000,99300.0000,2,0
20120627,99260.0000,99260.0000,99260.0000,99260.0000,30,0
20120628,98670.0000,98670.0000,98670.0000,98670.0000,4,0
20120629,100920.0000,100920.0000,100920.0000,100920.0000,215,0
20120702,101120.0000,101120.0000,101120.0000,101120.0000,51,0
20120703,101370.0000,101370.0000,101370.0000,101370.0000,40,0
20120705,101460.0000,101460.0000,101460.0000,101460.0000,44,0
20120706,100490.0000,100490.0000,100490.0000,100490.0000,125,0
20120709,100560.0000,100560.0000,100560.0000,100560.0000,23,0
20120710,100450.0000,100450.0000,100450.0000,100450.0000,4,0
20120711,100830.0000,100830.0000,100830.0000,100830.0000,5,0
20120712,100000.0000,100000.0000,100000.0000,100000.0000,35,0
20120713,100870.0000,100870.0000,100870.0000,100870.0000,58,0
20120716,101180.0000,101180.0000,101180.0000,101180.0000,43,0
20120717,101780.0000,101780.0000,101780.0000,101780.0000,59,0
20120718,102160.0000,102160.0000,102160.0000,102160.0000,43,0
20120719,102970.0000,102970.0000,102970.0000,102970.0000,37,0
20120720,102410.0000,102410.0000,102410.0000,102410.0000,135,0
20120723,101380.0000,101380.0000,101380.0000,101380.0000,161,0
20120724,101010.0000,101010.0000,101010.0000,101010.0000,97,0
20120725,102000.0000,102000.0000,102000.0000,102000.0000,166,0
20120726,102700.0000,102700.0000,102700.0000,102700.0000,108,0
20120727,103440.0000,103440.0000,103440.0000,103440.0000,146,0
20120730,103750.0000,103750.0000,103750.0000,103750.0000,102,0
20120731,103860.0000,103860.0000,103860.0000,103860.0000,108,0
20120801,103400.0000,103400.0000,103400.0000,103400.0000,88,0
20120802,103280.0000,103280.0000,103280.0000,103280.0000,96,0
20120803,104310.0000,104310.0000,104310.0000,104310.0000,105,0
20120806,104550.0000,104550.0000,104550.0000,104550.0000,60,0
20120807,104620.0000,104620.0000,104310.0000,104310.0000,36,0
20120808,104420.0000,104420.0000,104420.0000,104420.0000,39,0
20120809,104560.0000,104560.0000,104560.0000,104560.0000,58,0
20120810,104470.0000,104470.0000,104470.0000,104470.0000,47,0
20120813,103950.0000,103950.0000,103950.0000,103950.0000,127,0
20120814,103810.0000,103810.0000,103810.0000,103810.0000,70,0
20120815,103910.0000,103910.0000,103910.0000,103910.0000,124,0
20120816,104060.0000,104060.0000,104060.0000,104060.0000,314,0
20120817,103090.0000,103090.0000,103090.0000,103090.0000,296,0
20120820,103400.0000,103400.0000,103400.0000,103400.0000,192,0
20120821,103680.0000,103680.0000,103680.0000,103680.0000,277,0
20120822,104000.0000,104000.0000,104000.0000,104000.0000,237,0
20120823,103360.0000,103360.0000,103360.0000,103360.0000,324,0
20120824,103020.0000,103020.0000,103020.0000,103020.0000,392,0
20120827,102740.0000,102740.0000,102740.0000,102740.0000,291,0
20120828,102710.0000,102710.0000,102710.0000,102710.0000,570,0
20120829,102590.0000,102590.0000,102590.0000,102590.0000,368,0
20120830,102010.0000,102010.0000,102010.0000,102010.0000,690,0
20120831,102280.0000,102280.0000,102280.0000,102280.0000,1474,0
20120904,101320.0000,101320.0000,101320.0000,101320.0000,6719,0
20120905,100990.0000,100990.0000,100990.0000,100990.0000,1689,0
20120906,102020.0000,102020.0000,102020.0000,102020.0000,18982,0
20120907,103010.0000,103010.0000,103010.0000,103010.0000,13206,0
20120910,102490.0000,102490.0000,102490.0000,102490.0000,8874,0
20120911,103460.0000,103460.0000,103460.0000,103460.0000,35715,0
20120912,103660.0000,103660.0000,103660.0000,103660.0000,62870,0
20120913,104600.0000,104600.0000,104600.0000,104600.0000,88669,0
20120914,104780.0000,104780.0000,104780.0000,104780.0000,157467,0
20120917,103750.0000,103750.0000,103750.0000,103750.0000,96457,0
20120918,102790.0000,102790.0000,102790.0000,102790.0000,111,0
20120919,103380.0000,103380.0000,103380.0000,103380.0000,11,0
20120920,102910.0000,102910.0000,102910.0000,102910.0000,5,0
20120921,103010.0000,103010.0000,103010.0000,103010.0000,58,0
20120924,102800.0000,102800.0000,102800.0000,102800.0000,7,0
20120925,102540.0000,102540.0000,102540.0000,102540.0000,132,0
20120926,102100.0000,102100.0000,102100.0000,102100.0000,31,0
20120927,103020.0000,103020.0000,103020.0000,103020.0000,48,0
20120928,102290.0000,102290.0000,102290.0000,102290.0000,31,0
20121001,102370.0000,102370.0000,102370.0000,102370.0000,41,0
20121002,101160.0000,101160.0000,101160.0000,101160.0000,60,0
20121003,100680.0000,100680.0000,100680.0000,100680.0000,40,0
20121004,101100.0000,101100.0000,101100.0000,101100.0000,18,0
20121005,100370.0000,100370.0000,100370.0000,100370.0000,38,0
20121008,100300.0000,100890.0000,100250.0000,100890.0000,5,0
20121009,100840.0000,100840.0000,100840.0000,100840.0000,5,0
20121010,101080.0000,101080.0000,101080.0000,101080.0000,38,0
20121011,101370.0000,101370.0000,101370.0000,101370.0000,26,0
20121012,101060.0000,101060.0000,101060.0000,101060.0000,25,0
20121015,101210.0000,101210.0000,101210.0000,101210.0000,6,0
20121016,101460.0000,101460.0000,101460.0000,101460.0000,40,0
20121017,102540.0000,102540.0000,102540.0000,102540.0000,39,0
20121018,102460.0000,102460.0000,102460.0000,102460.0000,199,0
20121019,102120.0000,102120.0000,102120.0000,102120.0000,36,0
20121022,101850.0000,101850.0000,101850.0000,101850.0000,11,0
20121023,101440.0000,101440.0000,101440.0000,101440.0000,262,0
20121024,102290.0000,102290.0000,102290.0000,102290.0000,10,0
20121025,102490.0000,102490.0000,102490.0000,102490.0000,276,0
20121026,102510.0000,102510.0000,102510.0000,102510.0000,36,0
20121029,102240.0000,102240.0000,102240.0000,102240.0000,52,0
20121030,102590.0000,102590.0000,102590.0000,102590.0000,18,0
20121031,102680.0000,102680.0000,102680.0000,102680.0000,53,0
20121101,102910.0000,102910.0000,102910.0000,102910.0000,93,0
20121102,102350.0000,102350.0000,102350.0000,102350.0000,94,0
20121105,102520.0000,102520.0000,102520.0000,102520.0000,44,0
20121106,103270.0000,103270.0000,103270.0000,103270.0000,132,0
20121107,103070.0000,103070.0000,103070.0000,103070.0000,48,0
20121108,103060.0000,103060.0000,103060.0000,103060.0000,113,0
20121109,102870.0000,102870.0000,102870.0000,102870.0000,201,0
20121112,102890.0000,103350.0000,102860.0000,103260.0000,40,0
20121113,103360.0000,103360.0000,103360.0000,103360.0000,162,0
20121114,102810.0000,102810.0000,102810.0000,102810.0000,336,0
20121115,102310.0000,102310.0000,102310.0000,102310.0000,257,0
20121116,102350.0000,102350.0000,102350.0000,102350.0000,284,0
20121119,103120.0000,103120.0000,103120.0000,103120.0000,220,0
20121120,102750.0000,102750.0000,102750.0000,102750.0000,279,0
20121121,102680.0000,102680.0000,102680.0000,102680.0000,208,0
20121123,103700.0000,103700.0000,103700.0000,103700.0000,574,0
20121126,103650.0000,103650.0000,103650.0000,103650.0000,601,0
20121127,103560.0000,103560.0000,103560.0000,103560.0000,964,0
20121128,103860.0000,103860.0000,103860.0000,103860.0000,379,0
20121129,103460.0000,103460.0000,103460.0000,103460.0000,674,0
20121130,103240.0000,103370.0000,103240.0000,103370.0000,702,0
20121203,103330.0000,103330.0000,103330.0000,103330.0000,2822,0
20121204,103900.0000,103900.0000,103900.0000,103900.0000,1761,0
20121205,103790.0000,103790.0000,103790.0000,103790.0000,11152,0
20121206,103930.0000,103930.0000,103930.0000,103930.0000,9212,0
20121207,104080.0000,104080.0000,104080.0000,104080.0000,5322,0
20121210,104070.0000,104070.0000,104070.0000,104070.0000,24219,0
20121211,104440.0000,104440.0000,104440.0000,104440.0000,40847,0
20121212,104890.0000,104890.0000,104890.0000,104890.0000,69646,0
20121213,104430.0000,104430.0000,104430.0000,104430.0000,77710,0
20121214,104580.0000,104900.0000,104580.0000,104900.0000,98427,0
20121217,104740.0000,104740.0000,104740.0000,104740.0000,66383,0
20121218,103910.0000,103910.0000,103910.0000,103910.0000,2,0
20121219,103570.0000,103570.0000,103570.0000,103570.0000,2,0
20121220,103510.0000,103510.0000,103510.0000,103510.0000,90,0
20121221,102730.0000,102730.0000,102730.0000,102730.0000,26,0
20121224,102350.0000,102350.0000,102350.0000,102350.0000,34,0
20121226,102410.0000,102410.0000,102410.0000,102410.0000,2,0
20121227,102500.0000,102500.0000,102500.0000,102500.0000,2,0
20121228,102460.0000,102460.0000,102460.0000,102460.0000,60,0
20121231,102610.0000,102610.0000,102610.0000,102610.0000,110,0
20130102,103640.0000,103640.0000,103640.0000,103640.0000,142,0
20130103,103530.0000,103530.0000,103530.0000,103530.0000,17,0
20130104,103500.0000,103500.0000,103500.0000,103500.0000,11,0
20130107,103710.0000,103710.0000,103710.0000,103710.0000,66,0
20130108,103730.0000,103730.0000,103730.0000,103730.0000,48,0
20130109,103860.0000,103860.0000,103860.0000,103860.0000,152,0
20130110,104730.0000,104730.0000,104730.0000,104730.0000,126,0
20130111,104160.0000,104160.0000,104160.0000,104160.0000,126,0
20130114,104460.0000,104460.0000,104460.0000,104460.0000,111,0
20130115,104390.0000,104390.0000,104390.0000,104390.0000,131,0
20130116,104530.0000,104530.0000,104530.0000,104530.0000,135,0
20130117,104270.0000,104270.0000,104270.0000,104270.0000,203,0
20130118,103970.0000,103970.0000,103970.0000,103970.0000,143,0
20130122,104540.0000,104540.0000,104540.0000,104540.0000,20,0
20130123,104390.0000,104390.0000,104390.0000,104390.0000,24,0
20130124,103660.0000,103660.0000,103660.0000,103660.0000,119,0
20130125,103080.0000,103080.0000,103080.0000,103080.0000,98,0
20130128,103100.0000,103100.0000,103100.0000,103100.0000,89,0
20130129,103590.0000,103590.0000,103590.0000,103590.0000,81,0
20130130,103060.0000,103060.0000,103060.0000,103060.0000,247,0
20130131,103320.0000,103320.0000,103320.0000,103320.0000,186,0
20130201,103090.0000,103090.0000,103090.0000,103090.0000,105,0
20130204,103320.0000,103320.0000,103320.0000,103320.0000,181,0
20130205,103140.0000,103140.0000,103140.0000,103140.0000,99,0
20130206,102170.0000,102170.0000,102170.0000,102170.0000,261,0
20130207,101840.0000,101840.0000,101840.0000,101840.0000,389,0
20130208,102180.0000,102180.0000,102180.0000,102180.0000,222,0
20130211,101890.0000,101890.0000,101890.0000,101890.0000,170,0
20130212,102070.0000,102070.0000,102070.0000,102070.0000,288,0
20130213,102470.0000,102470.0000,102470.0000,102470.0000,318,0
20130214,102590.0000,102590.0000,102590.0000,102590.0000,284,0
20130215,102010.0000,102010.0000,102010.0000,102010.0000,185,0
20130219,102710.0000,102710.0000,102710.0000,102710.0000,157,0
20130220,101560.0000,101560.0000,101560.0000,101560.0000,561,0
20130221,101480.0000,101480.0000,101480.0000,101480.0000,811,0
20130222,102360.0000,102360.0000,102360.0000,102360.0000,560,0
20130225,101990.0000,101990.0000,101990.0000,101990.0000,600,0
20130226,101510.0000,101510.0000,101510.0000,101510.0000,2331,0
20130227,101620.0000,101620.0000,101620.0000,101620.0000,1050,0
20130228,101400.0000,101400.0000,101400.0000,101400.0000,1456,0
20130301,101130.0000,101130.0000,101130.0000,101130.0000,1843,0
20130304,101150.0000,101150.0000,101150.0000,101150.0000,4836,0
20130305,101190.0000,101830.0000,101160.0000,101640.0000,2597,0
20130306,101820.0000,102210.0000,101540.0000,101640.0000,10341,0
20130307,101510.0000,102120.0000,101410.0000,102000.0000,13634,0
20130308,101970.0000,102140.0000,101350.0000,101600.0000,20093,0
20130311,101420.0000,102090.0000,101280.0000,101950.0000,40516,0
20130312,102010.0000,102600.0000,101910.0000,102430.0000,52124,0
20130313,102460.0000,102590.0000,102070.0000,102340.0000,38315,0
20130314,102290.0000,103280.0000,102150.0000,103080.0000,67580,0
20130315,103080.0000,103440.0000,102880.0000,103330.0000,80540,0
20130318,102900.0000,103390.0000,102730.0000,103250.0000,82080,0
20130319,102400.0000,102620.0000,102130.0000,102270.0000,9,0
20130320,102330.0000,102640.0000,102180.0000,102460.0000,23,0
20130321,102510.0000,103180.0000,102270.0000,103100.0000,41,0
20130322,103030.0000,103200.0000,102850.0000,103060.0000,10,0
20130325,103090.0000,103410.0000,102970.0000,103220.0000,24,0
20130326,103230.0000,103580.0000,103120.0000,103540.0000,16,0
20130327,103300.0000,103340.0000,102870.0000,103130.0000,90,0
20130328,103120.0000,103220.0000,102690.0000,102830.0000,51,0
20130401,102820.0000,103010.0000,102590.0000,102960.0000,10,0
20130402,103250.0000,103470.0000,103170.0000,103170.0000,51,0
20130403,103230.0000,103660.0000,103220.0000,103340.0000,35,0
20130404,103500.0000,103570.0000,102600.0000,103000.0000,58,0
20130405,103000.0000,103100.0000,102300.0000,102610.0000,120,0
20130408,102420.0000,102980.0000,102260.0000,102850.0000,187,0
20130409,102950.0000,103830.0000,102820.0000,103780.0000,90,0
20130410,103620.0000,104250.0000,103510.0000,104170.0000,55,0
20130411,104190.0000,104570.0000,103810.0000,104270.0000,53,0
20130412,104230.0000,104360.0000,103590.0000,103830.0000,169,0
20130415,103950.0000,104030.0000,101710.0000,102030.0000,337,0
20130416,102190.0000,102800.0000,101930.0000,102650.0000,311,0
20130417,102510.0000,102770.0000,101630.0000,101770.0000,133,0
20130418,101880.0000,102230.0000,101550.0000,101700.0000,157,0
20130419,101810.0000,102450.0000,101650.0000,101680.0000,349,0
20130422,101680.0000,101960.0000,101270.0000,101580.0000,103,0
20130423,101640.0000,101640.0000,101140.0000,101470.0000,287,0
20130424,101420.0000,101920.0000,101270.0000,101800.0000,243,0
20130425,101710.0000,102340.0000,101690.0000,101920.0000,205,0
20130426,102040.0000,102300.0000,101610.0000,101800.0000,54,0
20130429,101680.0000,102540.0000,101680.0000,102540.0000,72,0
20130430,102500.0000,102830.0000,102280.0000,102590.0000,134,0
20130501,102650.0000,102780.0000,101660.0000,101920.0000,224,0
20130502,101750.0000,101750.0000,101250.0000,101570.0000,143,0
20130503,101580.0000,102270.0000,101460.0000,102170.0000,200,0
20130506,102040.0000,102070.0000,101270.0000,101480.0000,390,0
20130507,101520.0000,101570.0000,100660.0000,100940.0000,1737,0
20130508,100770.0000,101190.0000,100670.0000,100830.0000,345,0
20130509,101000.0000,101840.0000,99600.0000,99670.0000,567,0
20130510,100030.0000,100070.0000,98740.0000,99220.0000,1615,0
20130513,99000.0000,99230.0000,98550.0000,98690.0000,350,0
20130514,98730.0000,99180.0000,97920.0000,97920.0000,620,0
20130515,98140.0000,98330.0000,97670.0000,97850.0000,2329,0
20130516,98070.0000,98290.0000,97150.0000,97510.0000,1829,0
20130517,97340.0000,97470.0000,96300.0000,96550.0000,1555,0
20130520,96750.0000,97450.0000,96580.0000,97360.0000,1313,0
20130521,97330.0000,97610.0000,96720.0000,97220.0000,1453,0
20130522,97320.0000,97470.0000,95850.0000,96080.0000,1810,0
20130523,96140.0000,97010.0000,95200.0000,96600.0000,3238,0
20130524,96620.0000,96650.0000,95590.0000,95660.0000,1810,0
20130528,95750.0000,96210.0000,95230.0000,95650.0000,5605,0
20130529,95330.0000,95980.0000,94570.0000,95600.0000,3284,0
20130530,95620.0000,96250.0000,95120.0000,95980.0000,7743,0
20130531,95890.0000,96130.0000,94790.0000,95020.0000,4411,0
20130603,95300.0000,97190.0000,95220.0000,96840.0000,11838,0
20130604,96960.0000,96960.0000,95410.0000,95660.0000,11870,0
20130605,95770.0000,95870.0000,94430.0000,94580.0000,8407,0
20130606,94710.0000,96090.0000,93700.0000,95440.0000,29852,0
20130607,94970.0000,95090.0000,93640.0000,94340.0000,16562,0
20130610,93400.0000,94160.0000,93340.0000,94120.0000,28226,0
20130611,93990.0000,94010.0000,92620.0000,93800.0000,61590,0
20130612,93750.0000,94990.0000,93510.0000,94230.0000,76578,0
20130613,94130.0000,95930.0000,93660.0000,95410.0000,121597,0
20130614,95890.0000,95930.0000,95040.0000,95370.0000,132385,0
20130617,95090.0000,95790.0000,94470.0000,94660.0000,91224,0
20130618,94030.0000,94550.0000,93260.0000,93740.0000,172,0
20130619,93510.0000,94360.0000,91740.0000,92250.0000,150,0
20130620,91660.0000,91990.0000,90500.0000,90590.0000,258,0
20130621,90870.0000,91430.0000,90680.0000,91330.0000,145,0
20130624,90960.0000,91820.0000,90350.0000,91590.0000,92,0
20130625,91560.0000,91820.0000,90890.0000,91500.0000,152,0
20130626,91500.0000,92330.0000,91250.0000,91530.0000,167,0
20130627,91700.0000,92280.0000,91530.0000,91680.0000,56,0
20130628,91500.0000,91750.0000,90080.0000,90510.0000,124,0
20130701,90180.0000,91440.0000,90170.0000,91230.0000,123,0
20130702,91360.0000,91430.0000,90250.0000,90400.0000,120,0
20130703,90340.0000,90820.0000,89390.0000,89810.0000,332,0
20130705,89860.0000,90770.0000,89460.0000,89620.0000,240,0
20130708,89470.0000,90420.0000,89420.0000,90400.0000,93,0
20130709,90320.0000,90990.0000,89830.0000,90890.0000,168,0
20130710,90620.0000,91330.0000,89950.0000,90160.0000,156,0
20130711,91290.0000,92060.0000,90260.0000,90790.0000,201,0
20130712,90400.0000,90900.0000,89050.0000,89610.0000,256,0
20130715,89920.0000,90250.0000,89430.0000,90040.0000,102,0
20130716,90020.0000,91580.0000,89940.0000,91470.0000,240,0
20130717,91270.0000,91950.0000,90970.0000,91310.0000,152,0
20130718,91350.0000,91470.0000,90470.0000,90760.0000,146,0
20130719,90870.0000,91420.0000,90650.0000,91020.0000,123,0
20130722,90930.0000,91770.0000,90870.0000,91520.0000,124,0
20130723,91790.0000,92060.0000,91330.0000,92050.0000,95,0
20130724,91940.0000,92240.0000,90420.0000,90670.0000,421,0
20130725,90590.0000,91880.0000,90430.0000,91270.0000,306,0
20130726,91550.0000,92080.0000,91420.0000,91730.0000,118,0
20130729,92000.0000,92020.0000,91030.0000,91170.0000,111,0
20130730,91200.0000,91210.0000,89630.0000,89810.0000,2226,0
20130731,89810.0000,89950.0000,88550.0000,89260.0000,1443,0
20130801,88910.0000,89130.0000,88310.0000,88590.0000,916,0
20130802,88610.0000,88950.0000,87950.0000,88330.0000,412,0
20130805,88340.0000,88540.0000,87690.0000,88360.0000,435,0
20130806,88510.0000,89280.0000,88340.0000,89090.0000,753,0
20130807,89030.0000,89490.0000,88450.0000,89140.0000,484,0
20130808,89170.0000,90590.0000,88880.0000,90460.0000,595,0
20130809,90320.0000,91400.0000,90170.0000,91400.0000,968,0
20130812,91160.0000,91460.0000,90620.0000,90820.0000,414,0
20130813,90540.0000,90750.0000,90020.0000,90300.0000,331,0
20130814,90280.0000,90880.0000,90100.0000,90700.0000,989,0
20130815,90670.0000,91190.0000,89880.0000,90690.0000,440,0
20130816,90640.0000,91430.0000,90560.0000,91280.0000,450,0
20130819,91280.0000,91620.0000,90340.0000,90560.0000,305,0
20130820,90610.0000,90620.0000,89590.0000,90240.0000,502,0
20130821,89950.0000,90000.0000,88980.0000,89570.0000,780,0
20130822,89130.0000,89770.0000,88650.0000,89330.0000,1690,0
20130823,89500.0000,89850.0000,89070.0000,89670.0000,803,0
20130826,89670.0000,90050.0000,89390.0000,89660.0000,798,0
20130827,89610.0000,89650.0000,88710.0000,89170.0000,1536,0
20130828,89180.0000,89210.0000,88300.0000,88800.0000,1976,0
20130829,88780.0000,89170.0000,88560.0000,88720.0000,15221,0
20130830,88640.0000,88960.0000,88320.0000,88400.0000,2176,0
20130903,88700.0000,90110.0000,88640.0000,89930.0000,11455,0
20130904,89980.0000,91260.0000,89760.0000,91070.0000,10022,0
20130905,91040.0000,91280.0000,90570.0000,90610.0000,6322,0
20130906,90720.0000,91580.0000,90580.0000,91300.0000,9566,0
20130909,91450.0000,91830.0000,91090.0000,91720.0000,22422,0
20130910,91660.0000,92600.0000,91590.0000,92520.0000,29878,0
20130911,92550.0000,92790.0000,92180.0000,92750.0000,44540,0
20130912,92680.0000,92980.0000,91700.0000,92110.0000,60139,0
20130913,92090.0000,92160.0000,91670.0000,91950.0000,71202,0
20130916,92880.0000,93310.0000,92490.0000,92530.0000,78787,0
20130917,91900.0000,92550.0000,91870.0000,92450.0000,38,0
20130918,92450.0000,94180.0000,92300.0000,93930.0000,103,0
20130919,93880.0000,94150.0000,93210.0000,93330.0000,92,0
20130920,93340.0000,93510.0000,92730.0000,93000.0000,38,0
20130923,92960.0000,93500.0000,92660.0000,93390.0000,11,0
20130924,93050.0000,93140.0000,92610.0000,92890.0000,37,0
20130925,92400.0000,92600.0000,92370.0000,92600.0000,23,0
20130926,92470.0000,93000.0000,92400.0000,92570.0000,22,0
20130927,92580.0000,92700.0000,91980.0000,92190.0000,35,0
20130930,91950.0000,92550.0000,91860.0000,92260.0000,107,0
20131001,92030.0000,93330.0000,91970.0000,92870.0000,99,0
20131002,92950.0000,93070.0000,92350.0000,92870.0000,50,0
20131003,92900.0000,93160.0000,92710.0000,93030.0000,159,0
20131004,93080.0000,93590.0000,92930.0000,93330.0000,189,0
20131007,93370.0000,93500.0000,92910.0000,93410.0000,23,0
20131008,93340.0000,93850.0000,93150.0000,93290.0000,206,0
20131009,93270.0000,93670.0000,93180.0000,93510.0000,112,0
20131010,93600.0000,93750.0000,92950.0000,93630.0000,239,0
20131011,93720.0000,93890.0000,93370.0000,93740.0000,92,0
20131014,93440.0000,94140.0000,93380.0000,93850.0000,126,0
20131015,94110.0000,94530.0000,94090.0000,94140.0000,451,0
20131016,94360.0000,94630.0000,94060.0000,94610.0000,103,0
20131017,94580.0000,95540.0000,94360.0000,95430.0000,77,0
20131018,95290.0000,95850.0000,95140.0000,95740.0000,261,0
20131021,95530.0000,95860.0000,95510.0000,95650.0000,62,0
20131022,95550.0000,96370.0000,95520.0000,96140.0000,162,0
20131023,96170.0000,96660.0000,95180.0000,95280.0000,248,0
20131024,95400.0000,95810.0000,94840.0000,95230.0000,117,0
20131025,95270.0000,95340.0000,94850.0000,94950.0000,26,0
20131028,95220.0000,95340.0000,94690.0000,94920.0000,61,0
20131029,94610.0000,94610.0000,93870.0000,93960.0000,291,0
20131030,94000.0000,94300.0000,93570.0000,93820.0000,170,0
20131031,93940.0000,94410.0000,93690.0000,93750.0000,472,0
20131101,93640.0000,94060.0000,93400.0000,93530.0000,105,0
20131104,93600.0000,94300.0000,93600.0000,94240.0000,126,0
20131105,94380.0000,94530.0000,93820.0000,94100.0000,248,0
20131106,94120.0000,94600.0000,94060.0000,94510.0000,49,0
20131107,94450.0000,94460.0000,93600.0000,93790.0000,587,0
20131108,93800.0000,94020.0000,92750.0000,92970.0000,392,0
20131111,93000.0000,93110.0000,92670.0000,92670.0000,374,0
20131112,92670.0000,92890.0000,91940.0000,92200.0000,470,0
20131113,92200.0000,92950.0000,92040.0000,92460.0000,217,0
20131114,92770.0000,93110.0000,92080.0000,92420.0000,297,0
20131115,92450.0000,93010.0000,92330.0000,92870.0000,344,0
20131118,92910.0000,93440.0000,92860.0000,93020.0000,553,0
20131119,92840.0000,93750.0000,92820.0000,93440.0000,667,0
20131120,93700.0000,93740.0000,92460.0000,92570.0000,391,0
20131121,92560.0000,92620.0000,91300.0000,91500.0000,3781,0
20131122,91570.0000,91800.0000,90770.0000,90980.0000,1401,0
20131125,91040.0000,91200.0000,90540.0000,90900.0000,643,0
20131126,91120.0000,91370.0000,90250.0000,90690.0000,1501,0
20131127,90620.0000,90730.0000,90020.0000,90120.0000,1250,0
20131129,90170.0000,90860.0000,89950.0000,90380.0000,2013,0
20131202,90460.0000,91060.0000,90280.0000,90380.0000,2966,0
20131203,90410.0000,90830.0000,89960.0000,90750.0000,2379,0
20131204,90760.0000,90780.0000,89380.0000,89660.0000,3807,0
20131205,89720.0000,90170.0000,89450.0000,90060.0000,5227,0
20131206,90040.0000,90580.0000,89290.0000,90380.0000,14070,0
20131209,90550.0000,90700.0000,90130.0000,90480.0000,10751,0
20131210,90220.0000,91080.0000,90210.0000,90980.0000,44027,0
20131211,90840.0000,90950.0000,89890.0000,90070.0000,60598,0
20131212,89840.0000,90280.0000,88610.0000,88810.0000,84165,0
20131213,88700.0000,89150.0000,88540.0000,89080.0000,88045,0
20131216,88970.0000,89160.0000,88650.0000,88950.0000,59587,0
20131217,88370.0000,88510.0000,87800.0000,87920.0000,29,0
20131218,88100.0000,88370.0000,87220.0000,87810.0000,44,0
20131219,87670.0000,87710.0000,87220.0000,87530.0000,5,0
20131220,87850.0000,88310.0000,87850.0000,88150.0000,18,0
20131223,88240.0000,88580.0000,88240.0000,88330.0000,26,0
20131224,88170.0000,88350.0000,88100.0000,88260.0000,50,0
20131226,87920.0000,87940.0000,87800.0000,87940.0000,13,0
20131227,88100.0000,88300.0000,87640.0000,87680.0000,272,0
20131230,87620.0000,88320.0000,87380.0000,88140.0000,194,0
20131231,88280.0000,88540.0000,88070.0000,88290.0000,114,0
20140102,87790.0000,88480.0000,87510.0000,88110.0000,175,0
20140103,88000.0000,89080.0000,87920.0000,88800.0000,375,0
20140106,88700.0000,88850.0000,88420.0000,88690.0000,195,0
20140107,88700.0000,88760.0000,88010.0000,88270.0000,43,0
20140108,88300.0000,88600.0000,88050.0000,88160.0000,61,0
20140109,88000.0000,88200.0000,87750.0000,87980.0000,145,0
20140110,87970.0000,89130.0000,87890.0000,89010.0000,280,0
20140113,88980.0000,89930.0000,88960.0000,89670.0000,191,0
20140114,89560.0000,89620.0000,88650.0000,88680.0000,309,0
20140115,88700.0000,88800.0000,88000.0000,88200.0000,144,0
20140116,87980.0000,88220.0000,86930.0000,87300.0000,341,0
20140117,87310.0000,87410.0000,86800.0000,86860.0000,245,0
20140121,86900.0000,87530.0000,86740.0000,87190.0000,629,0
20140122,87230.0000,88040.0000,87070.0000,87610.0000,673,0
20140123,87540.0000,87660.0000,86510.0000,86790.0000,139,0
20140124,86720.0000,86930.0000,85810.0000,86320.0000,626,0
20140127,86140.0000,86790.0000,85990.0000,86710.0000,124,0
20140128,86530.0000,87390.0000,86480.0000,86900.0000,234,0
20140129,87070.0000,87460.0000,86490.0000,86660.0000,250,0
20140130,86570.0000,87210.0000,86340.0000,87060.0000,133,0
20140131,87060.0000,87440.0000,86190.0000,86680.0000,287,0
20140203,86890.0000,87620.0000,86620.0000,86770.0000,223,0
20140204,86790.0000,88650.0000,86530.0000,88540.0000,440,0
20140205,88320.0000,88600.0000,87980.0000,88300.0000,128,0
20140206,88500.0000,89060.0000,88480.0000,88870.0000,490,0
20140207,88710.0000,89220.0000,88480.0000,88840.0000,443,0
20140210,88790.0000,88840.0000,88340.0000,88700.0000,184,0
20140211,88800.0000,89720.0000,88800.0000,89610.0000,636,0
20140212,89450.0000,89920.0000,89340.0000,89570.0000,207,0
20140213,89440.0000,89580.0000,88570.0000,89160.0000,566,0
20140214,89050.0000,89710.0000,89010.0000,89630.0000,329,0
20140218,89750.0000,90080.0000,89310.0000,89620.0000,591,0
20140219,89520.0000,89720.0000,89200.0000,89330.0000,258,0
20140220,89350.0000,89530.0000,88690.0000,89290.0000,913,0
20140221,89430.0000,89450.0000,88850.0000,89050.0000,783,0
20140224,89020.0000,89820.0000,88720.0000,89710.0000,1203,0
20140225,89690.0000,89770.0000,89380.0000,89500.0000,581,0
20140226,89460.0000,89590.0000,88790.0000,88940.0000,1267,0
20140227,88960.0000,89070.0000,88400.0000,88990.0000,2417,0
20140228,89000.0000,89260.0000,88530.0000,88660.0000,1577,0
20140303,88460.0000,88840.0000,88290.0000,88660.0000,1580,0
20140304,88680.0000,89070.0000,88490.0000,88810.0000,2007,0
20140305,88910.0000,89370.0000,88740.0000,89210.0000,4207,0
20140306,89160.0000,90520.0000,89140.0000,90340.0000,7226,0
20140307,90250.0000,90720.0000,90010.0000,90070.0000,9529,0
20140310,89890.0000,90030.0000,89530.0000,89560.0000,17737,0
20140311,89630.0000,89920.0000,89020.0000,89100.0000,30769,0
20140312,89170.0000,89350.0000,88660.0000,89270.0000,43929,0
20140313,89320.0000,90470.0000,89320.0000,89640.0000,90293,0
20140314,89810.0000,89930.0000,89410.0000,89670.0000,83150,0
20140317,89400.0000,89830.0000,89090.0000,89760.0000,2,0
20140318,90030.0000,90240.0000,89570.0000,90130.0000,41,0
20140319,89970.0000,90260.0000,89120.0000,89400.0000,11,0
20140320,89060.0000,89420.0000,88900.0000,89310.0000,9,0
20140321,89380.0000,89920.0000,89270.0000,89800.0000,32,0
20140324,89490.0000,90410.0000,89490.0000,90200.0000,60,0
20140325,90180.0000,90660.0000,90130.0000,90570.0000,79,0
20140326,90560.0000,91360.0000,90490.0000,91190.0000,145,0
20140327,91120.0000,91650.0000,91110.0000,91520.0000,198,0
20140328,91700.0000,91880.0000,91320.0000,91470.0000,76,0
20140331,91400.0000,91720.0000,91150.0000,91680.0000,79,0
20140401,91680.0000,91960.0000,91260.0000,91400.0000,100,0
20140402,91380.0000,91590.0000,91190.0000,91420.0000,148,0
20140403,91450.0000,91450.0000,91030.0000,91240.0000,102,0
20140404,91330.0000,92030.0000,91330.0000,91830.0000,179,0
20140407,91800.0000,91910.0000,91520.0000,91680.0000,112,0
20140408,91670.0000,92640.0000,91610.0000,92550.0000,288,0
20140409,92460.0000,92970.0000,92340.0000,92930.0000,180,0
20140410,92820.0000,93590.0000,92730.0000,93250.0000,218,0
20140411,93000.0000,93250.0000,92660.0000,92980.0000,47,0
20140414,92830.0000,93250.0000,92780.0000,93150.0000,86,0
20140415,93200.0000,93240.0000,92400.0000,92570.0000,237,0
20140416,92410.0000,92930.0000,92390.0000,92890.0000,121,0
20140417,92870.0000,92960.0000,92290.0000,92330.0000,132,0
20140421,92420.0000,92530.0000,92230.0000,92370.0000,108,0
20140422,92640.0000,92830.0000,92300.0000,92680.0000,75,0
20140423,92740.0000,92840.0000,91780.0000,91940.0000,218,0
20140424,92060.0000,92110.0000,91640.0000,91710.0000,118,0
20140425,91800.0000,92080.0000,91670.0000,91810.0000,192,0
20140428,91910.0000,92270.0000,91570.0000,91660.0000,167,0
20140429,91640.0000,91940.0000,91410.0000,91860.0000,120,0
20140430,91890.0000,92120.0000,91660.0000,92090.0000,216,0
20140501,91990.0000,92260.0000,91750.0000,91860.0000,132,0
20140502,91820.0000,91940.0000,91200.0000,91830.0000,376,0
20140505,91940.0000,92040.0000,91690.0000,91950.0000,136,0
20140506,91990.0000,92840.0000,91880.0000,92730.0000,305,0
20140507,92620.0000,92700.0000,92370.0000,92560.0000,89,0
20140508,92370.0000,93120.0000,92370.0000,92930.0000,472,0
20140509,92890.0000,92970.0000,92670.0000,92740.0000,161,0
20140512,92820.0000,93040.0000,92690.0000,92840.0000,92,0
20140513,92760.0000,93020.0000,92540.0000,92780.0000,219,0
20140514,92790.0000,93290.0000,92780.0000,93000.0000,599,0
20140515,92870.0000,93140.0000,92500.0000,92800.0000,650,0
20140516,92870.0000,92930.0000,92600.0000,92890.0000,135,0
20140519,92910.0000,92920.0000,92490.0000,92520.0000,333,0
20140520,92560.0000,92590.0000,91660.0000,91810.0000,1352,0
20140521,91670.0000,91690.0000,91360.0000,91620.0000,1590,0
20140522,91730.0000,92020.0000,91430.0000,91460.0000,996,0
20140523,91550.0000,91770.0000,91430.0000,91660.0000,386,0
20140527,91620.0000,92100.0000,91610.0000,91890.0000,739,0
20140528,91900.0000,92000.0000,91450.0000,91550.0000,876,0
20140529,91680.0000,92440.0000,91440.0000,92210.0000,1630,0
20140530,92420.0000,92610.0000,92220.0000,92370.0000,1261,0
20140602,92410.0000,92470.0000,91680.0000,91790.0000,2607,0
20140603,91770.0000,92200.0000,91650.0000,91910.0000,2749,0
20140604,92020.0000,92340.0000,91880.0000,92120.0000,1199,0
20140605,92130.0000,92830.0000,91940.0000,92730.0000,6630,0
20140606,92700.0000,92950.0000,92570.0000,92750.0000,2744,0
20140609,92770.0000,93000.0000,92720.0000,92860.0000,11505,0
20140610,92890.0000,93220.0000,92790.0000,93080.0000,22501,0
20140611,93110.0000,93440.0000,93020.0000,93220.0000,60095,0
20140612,93250.0000,93770.0000,92890.0000,93620.0000,86265,0
20140613,93620.0000,93670.0000,93150.0000,93380.0000,76665,0
20140616,92770.0000,92900.0000,92580.0000,92790.0000,14,0
20140617,92720.0000,92720.0000,92130.0000,92200.0000,32,0
20140618,92230.0000,92920.0000,92040.0000,92440.0000,35,0
20140619,92820.0000,93130.0000,92750.0000,92860.0000,26,0
20140620,92940.0000,92960.0000,92640.0000,92710.0000,187,0
20140623,93200.0000,93270.0000,92640.0000,93010.0000,44,0
20140624,92610.0000,93150.0000,92530.0000,92640.0000,16,0
20140625,92480.0000,92940.0000,92420.0000,92870.0000,13,0
20140626,92930.0000,93070.0000,92930.0000,92970.0000,25,0
20140627,93250.0000,93300.0000,93030.0000,93130.0000,9,0
20140630,93000.0000,93280.0000,92790.0000,93170.0000,33,0
20140701,93240.0000,93940.0000,93060.0000,93860.0000,90,0
20140702,93760.0000,93870.0000,93230.0000,93300.0000,70,0
20140703,92750.0000,93350.0000,92270.0000,92510.0000,335,0
20140707,92520.0000,92710.0000,92390.0000,92680.0000,149,0
20140708,92850.0000,93110.0000,92640.0000,92950.0000,320,0
20140709,93090.0000,93210.0000,92810.0000,93190.0000,107,0
20140710,93250.0000,93450.0000,92630.0000,92940.0000,152,0
20140711,92830.0000,93070.0000,92770.0000,92880.0000,93,0
20140714,92930.0000,93030.0000,92830.0000,92920.0000,449,0
20140715,92860.0000,93020.0000,92510.0000,92750.0000,170,0
20140716,92720.0000,92750.0000,92320.0000,92650.0000,141,0
20140717,92800.0000,92960.0000,92580.0000,92820.0000,120,0
20140718,92440.0000,93170.0000,92420.0000,93030.0000,92,0
20140721,92910.0000,93050.0000,92780.0000,92860.0000,18,0
20140722,92740.0000,93280.0000,92680.0000,92980.0000,276,0
20140723,92960.0000,93660.0000,92890.0000,93570.0000,241,0
20140724,93610.0000,93770.0000,93220.0000,93220.0000,129,0
20140725,93200.0000,93330.0000,93030.0000,93050.0000,159,0
20140728,93080.0000,93230.0000,92960.0000,93150.0000,33,0
20140729,93200.0000,93260.0000,92860.0000,92970.0000,145,0
20140730,92910.0000,92980.0000,92210.0000,92380.0000,808,0
20140731,92370.0000,92430.0000,91950.0000,92070.0000,410,0
20140801,92150.0000,92500.0000,91910.0000,92270.0000,525,0
20140804,92200.0000,92500.0000,92200.0000,92460.0000,48,0
20140805,92440.0000,92590.0000,92100.0000,92150.0000,324,0
20140806,92090.0000,92900.0000,92090.0000,92670.0000,746,0
20140807,92670.0000,92760.0000,91780.0000,91890.0000,479,0
20140808,91850.0000,92070.0000,91610.0000,91960.0000,436,0
20140811,92000.0000,92060.0000,91800.0000,91820.0000,73,0
20140812,91840.0000,91960.0000,91690.0000,91960.0000,218,0
20140813,91860.0000,92390.0000,91860.0000,92240.0000,495,0
20140814,92240.0000,92490.0000,92100.0000,92380.0000,383,0
20140815,92410.0000,92560.0000,92220.0000,92480.0000,298,0
20140818,92450.0000,92580.0000,92340.0000,92490.0000,237,0
20140819,92480.0000,92670.0000,92270.0000,92340.0000,532,0
20140820,92250.0000,92420.0000,92010.0000,92150.0000,963,0
20140821,92110.0000,92370.0000,91590.0000,92300.0000,1324,0
20140822,92320.0000,92560.0000,92220.0000,92440.0000,724,0
20140825,92390.0000,92510.0000,92190.0000,92270.0000,326,0
20140826,92220.0000,92590.0000,92000.0000,92350.0000,759,0
20140827,92350.0000,92800.0000,92340.0000,92690.0000,1231,0
20140828,92660.0000,93040.0000,92640.0000,92860.0000,938,0
20140829,92830.0000,92930.0000,92650.0000,92660.0000,1388,0
20140902,92630.0000,92840.0000,92020.0000,92070.0000,3549,0
20140903,92110.0000,92850.0000,91970.0000,92790.0000,5688,0
20140904,92770.0000,93280.0000,92660.0000,92860.0000,5150,0
20140905,92790.0000,93380.0000,92700.0000,93120.0000,7472,0
20140908,93030.0000,93100.0000,92140.0000,92270.0000,17855,0
20140909,92160.0000,92260.0000,91260.0000,91330.0000,60150,0
20140910,91420.0000,91550.0000,90500.0000,90950.0000,68437,0
20140911,91020.0000,91560.0000,90280.0000,90350.0000,77569,0
20140912,90450.0000,90480.0000,89700.0000,89830.0000,122239,0
20140915,88730.0000,89260.0000,88730.0000,89110.0000,28,0
20140916,89280.0000,89940.0000,88770.0000,89760.0000,97,0
20140917,89550.0000,89630.0000,88390.0000,88900.0000,76,0
20140918,88430.0000,88840.0000,88180.0000,88660.0000,47,0
20140919,88720.0000,88820.0000,88100.0000,88210.0000,313,0
20140922,88250.0000,88360.0000,87440.0000,87620.0000,101,0
