DATE, OPEN, HIGH, LOW, CLOSE, VOL, P
20000103,9660.0000,9660.0000,9402.0000,9420.0000,9717,0
20000104,9420.0000,9564.0000,9348.0000,9492.0000,12974,0
20000105,9534.0000,9648.0000,9516.0000,9576.0000,13507,0
20000106,9558.0000,9708.0000,9558.0000,9630.0000,15932,0
20000107,9654.0000,9738.0000,9606.0000,9714.0000,7043,0
20000110,9618.0000,9648.0000,9564.0000,9588.0000,7291,0
20000111,9576.0000,9612.0000,9450.0000,9468.0000,10377,0
20000112,9600.0000,9630.0000,9468.0000,9558.0000,11422,0
20000113,9558.0000,9858.0000,9528.0000,9846.0000,19467,0
20000114,9840.0000,9918.0000,9750.0000,9792.0000,15656,0
20000118,9888.0000,10086.0000,9822.0000,10080.0000,2578,0
20000119,10140.0000,10236.0000,9972.0000,9990.0000,5774,0
20000120,9990.0000,10062.0000,9900.0000,9942.0000,2558,0
20000121,9948.0000,9978.0000,9840.0000,9882.0000,2777,0
20000124,10008.0000,10104.0000,9960.0000,10032.0000,2197,0
20000125,10062.0000,10164.0000,9996.0000,10074.0000,3110,0
20000126,10068.0000,10104.0000,10014.0000,10074.0000,2733,0
20000127,10002.0000,10488.0000,9960.0000,10470.0000,9673,0
20000128,10470.0000,10632.0000,10362.0000,10404.0000,8853,0
20000131,10242.0000,10260.0000,10062.0000,10110.0000,7324,0
20000201,10128.0000,10170.0000,9996.0000,10068.0000,3104,0
20000202,10050.0000,10050.0000,9852.0000,9912.0000,3550,0
20000203,9828.0000,9834.0000,9720.0000,9762.0000,5111,0
20000204,9690.0000,9738.0000,9606.0000,9672.0000,5818,0
20000207,9708.0000,9816.0000,9678.0000,9768.0000,2833,0
20000208,9678.0000,9750.0000,9648.0000,9654.0000,3169,0
20000209,9576.0000,9678.0000,9516.0000,9654.0000,7485,0
20000210,9702.0000,9780.0000,9660.0000,9756.0000,4305,0
20000211,9708.0000,9708.0000,9564.0000,9570.0000,6503,0
20000214,9528.0000,9642.0000,9510.0000,9534.0000,6907,0
20000215,9492.0000,9546.0000,9450.0000,9474.0000,10176,0
20000216,9480.0000,9576.0000,9480.0000,9552.0000,10619,0
20000217,9552.0000,9558.0000,9456.0000,9462.0000,15807,0
20000218,9462.0000,9660.0000,9432.0000,9594.0000,8268,0
20000222,9690.0000,9798.0000,9660.0000,9666.0000,12734,0
20000223,9606.0000,9630.0000,9480.0000,9546.0000,11111,0
20000224,9528.0000,9636.0000,9522.0000,9624.0000,9728,0
20000225,9600.0000,9636.0000,9390.0000,9420.0000,18102,0
20000228,9396.0000,9498.0000,9360.0000,9396.0000,12864,0
20000229,9408.0000,9558.0000,9378.0000,9498.0000,14652,0
20000301,9522.0000,9654.0000,9492.0000,9504.0000,12423,0
20000302,9492.0000,9594.0000,9462.0000,9576.0000,11014,0
20000303,9600.0000,9936.0000,9594.0000,9828.0000,25017,0
20000306,9828.0000,9966.0000,9768.0000,9906.0000,9129,0
20000307,9990.0000,10020.0000,9738.0000,9774.0000,12497,0
20000308,9750.0000,9864.0000,9750.0000,9822.0000,10287,0
20000309,9852.0000,9894.0000,9732.0000,9738.0000,9803,0
20000310,9720.0000,9792.0000,9648.0000,9720.0000,10601,0
20000313,9774.0000,9930.0000,9762.0000,9882.0000,9850,0
20000314,9942.0000,10254.0000,9918.0000,10212.0000,23162,0
20000315,10482.0000,10488.0000,10296.0000,10326.0000,5574,0
20000316,10290.0000,10542.0000,10206.0000,10380.0000,7213,0
20000317,10500.0000,10938.0000,10482.0000,10908.0000,9378,0
20000320,10680.0000,10740.0000,10560.0000,10674.0000,5283,0
20000321,10632.0000,10662.0000,10518.0000,10566.0000,3157,0
20000322,10620.0000,10740.0000,10614.0000,10710.0000,5923,0
20000323,10650.0000,10680.0000,10458.0000,10500.0000,3639,0
20000324,10572.0000,10710.0000,10566.0000,10626.0000,3777,0
20000327,10770.0000,10806.0000,10674.0000,10740.0000,4603,0
20000328,10800.0000,10800.0000,10680.0000,10692.0000,2862,0
20000329,10662.0000,11028.0000,10608.0000,10878.0000,6173,0
20000330,10890.0000,11076.0000,10872.0000,10932.0000,4769,0
20000331,10980.0000,11298.0000,10962.0000,11220.0000,7294,0
20000403,11250.0000,11424.0000,11232.0000,11316.0000,6854,0
20000404,11280.0000,11310.0000,11076.0000,11238.0000,5671,0
20000405,11178.0000,11316.0000,11178.0000,11298.0000,2542,0
20000406,11130.0000,11130.0000,10860.0000,10908.0000,5611,0
20000407,10770.0000,11010.0000,10740.0000,10980.0000,3399,0
20000410,10890.0000,10956.0000,10854.0000,10878.0000,3243,0
20000411,10848.0000,11064.0000,10818.0000,10836.0000,11580,0
20000412,10872.0000,11040.0000,10860.0000,11004.0000,6100,0
20000413,11112.0000,11232.0000,11028.0000,11196.0000,7572,0
20000414,11328.0000,11364.0000,11100.0000,11124.0000,8771,0
20000417,11088.0000,11160.0000,11028.0000,11076.0000,6391,0
20000418,11028.0000,11262.0000,11028.0000,11244.0000,12452,0
20000419,11280.0000,11436.0000,11256.0000,11364.0000,15077,0
20000420,11232.0000,11400.0000,11208.0000,11364.0000,10119,0
20000424,11316.0000,11364.0000,11232.0000,11346.0000,13677,0
20000425,11328.0000,11340.0000,11238.0000,11250.0000,15511,0
20000426,11280.0000,11292.0000,11064.0000,11076.0000,16140,0
20000427,10926.0000,10962.0000,10782.0000,10854.0000,23171,0
20000428,10830.0000,10884.0000,10728.0000,10830.0000,16329,0
20000501,10980.0000,11328.0000,10950.0000,11154.0000,18582,0
20000502,11160.0000,11268.0000,11076.0000,11124.0000,12500,0
20000503,11160.0000,11412.0000,11136.0000,11148.0000,18011,0
20000504,11070.0000,11268.0000,11040.0000,11148.0000,11229,0
20000505,11058.0000,11070.0000,10926.0000,10932.0000,12310,0
20000508,10770.0000,10848.0000,10656.0000,10722.0000,15716,0
20000509,10650.0000,10812.0000,10650.0000,10746.0000,10552,0
20000510,10800.0000,10944.0000,10680.0000,10758.0000,12013,0
20000511,10710.0000,10764.0000,10686.0000,10710.0000,9047,0
20000512,10578.0000,10602.0000,10470.0000,10488.0000,13793,0
20000515,10368.0000,10410.0000,10020.0000,10338.0000,3494,0
20000516,10320.0000,10500.0000,10308.0000,10314.0000,1391,0
20000517,10170.0000,10422.0000,10158.0000,10356.0000,1173,0
20000518,10512.0000,10584.0000,10374.0000,10458.0000,776,0
20000519,10392.0000,10494.0000,10392.0000,10434.0000,247,0
20000522,10326.0000,10500.0000,10326.0000,10458.0000,394,0
20000523,10440.0000,10470.0000,10404.0000,10464.0000,943,0
20000524,10392.0000,10422.0000,10314.0000,10416.0000,1022,0
20000525,10362.0000,10362.0000,10140.0000,10176.0000,3522,0
20000526,10182.0000,10206.0000,10098.0000,10104.0000,1857,0
20000530,9840.0000,9882.0000,9630.0000,9648.0000,5274,0
20000531,9732.0000,9750.0000,9630.0000,9636.0000,3263,0
20000601,9720.0000,9870.0000,9720.0000,9846.0000,2324,0
20000602,9870.0000,10200.0000,9870.0000,10176.0000,4524,0
20000605,10110.0000,10176.0000,10002.0000,10050.0000,4007,0
20000606,10068.0000,10080.0000,9906.0000,9996.0000,3470,0
20000607,9924.0000,9954.0000,9864.0000,9906.0000,1230,0
20000608,9930.0000,10062.0000,9888.0000,10020.0000,1158,0
20000609,9960.0000,10044.0000,9942.0000,9954.0000,1614,0
20000612,9738.0000,9912.0000,9702.0000,9894.0000,2158,0
20000613,9918.0000,9972.0000,9768.0000,9780.0000,6128,0
20000614,9750.0000,9816.0000,9660.0000,9780.0000,4996,0
20000615,9828.0000,9936.0000,9792.0000,9834.0000,13457,0
20000616,9936.0000,10020.0000,9936.0000,10002.0000,2774,0
20000619,10002.0000,10134.0000,9966.0000,10056.0000,4627,0
20000620,10062.0000,10110.0000,9984.0000,10080.0000,2804,0
20000621,10110.0000,10170.0000,10044.0000,10110.0000,4378,0
20000622,10140.0000,10140.0000,9954.0000,9960.0000,3834,0
20000623,9930.0000,9930.0000,9780.0000,9786.0000,2825,0
20000626,9600.0000,9828.0000,9588.0000,9666.0000,5351,0
20000627,9756.0000,9792.0000,9696.0000,9696.0000,6773,0
20000628,9672.0000,9786.0000,9666.0000,9708.0000,6850,0
20000629,9822.0000,9834.0000,9672.0000,9708.0000,12538,0
20000630,9648.0000,9714.0000,9588.0000,9594.0000,12735,0
20000703,9510.0000,9510.0000,9348.0000,9378.0000,13845,0
20000705,9360.0000,9456.0000,9342.0000,9432.0000,7526,0
20000706,9432.0000,9432.0000,9306.0000,9318.0000,8980,0
20000707,9480.0000,9480.0000,9360.0000,9426.0000,8582,0
20000710,9300.0000,9540.0000,9252.0000,9534.0000,8031,0
20000711,9552.0000,9552.0000,9444.0000,9456.0000,9679,0
20000712,9420.0000,9492.0000,9390.0000,9420.0000,7980,0
20000713,9450.0000,9510.0000,9336.0000,9372.0000,6357,0
20000714,9384.0000,9384.0000,9258.0000,9324.0000,5245,0
20000717,9408.0000,9426.0000,9294.0000,9372.0000,1276,0
20000718,9420.0000,9444.0000,9312.0000,9318.0000,2978,0
20000719,9282.0000,9450.0000,9270.0000,9342.0000,1413,0
20000720,9402.0000,9474.0000,9372.0000,9408.0000,2909,0
20000721,9450.0000,9498.0000,9414.0000,9498.0000,3305,0
20000724,9600.0000,9618.0000,9408.0000,9414.0000,3435,0
20000725,9402.0000,9420.0000,9312.0000,9336.0000,6419,0
20000726,9390.0000,9390.0000,9300.0000,9312.0000,5079,0
20000727,9354.0000,9360.0000,9300.0000,9348.0000,5381,0
20000728,9372.0000,9408.0000,9300.0000,9324.0000,10800,0
20000731,9234.0000,9354.0000,9228.0000,9348.0000,8910,0
20000801,9366.0000,9408.0000,9282.0000,9354.0000,8647,0
20000802,9402.0000,9438.0000,9354.0000,9402.0000,7723,0
20000803,9360.0000,9360.0000,9204.0000,9246.0000,8726,0
20000804,9222.0000,9282.0000,9168.0000,9180.0000,7010,0
20000807,9282.0000,9282.0000,9084.0000,9120.0000,8459,0
20000808,9168.0000,9204.0000,9114.0000,9198.0000,6284,0
20000809,9168.0000,9204.0000,9132.0000,9144.0000,3905,0
20000810,9228.0000,9228.0000,9108.0000,9144.0000,2893,0
20000811,9078.0000,9222.0000,9078.0000,9144.0000,2893,0
20000814,9132.0000,9186.0000,9120.0000,9174.0000,3063,0
20000815,9282.0000,9318.0000,9258.0000,9258.0000,1947,0
20000816,9246.0000,9462.0000,9228.0000,9450.0000,1723,0
20000817,9462.0000,9504.0000,9312.0000,9318.0000,1656,0
20000818,9306.0000,9306.0000,9246.0000,9282.0000,3797,0
20000821,9252.0000,9330.0000,9216.0000,9252.0000,3377,0
20000822,9294.0000,9306.0000,9210.0000,9216.0000,4004,0
20000823,9228.0000,9252.0000,9144.0000,9186.0000,2740,0
20000824,9210.0000,9216.0000,9138.0000,9198.0000,4359,0
20000825,9222.0000,9258.0000,9144.0000,9156.0000,2962,0
20000828,9252.0000,9252.0000,9192.0000,9210.0000,2619,0
20000829,9324.0000,9510.0000,9312.0000,9438.0000,4263,0
20000830,9426.0000,9600.0000,9420.0000,9432.0000,4263,0
20000831,9534.0000,9558.0000,9420.0000,9534.0000,5784,0
20000901,9546.0000,9654.0000,9522.0000,9588.0000,5784,0
20000905,9690.0000,9750.0000,9594.0000,9636.0000,7865,0
20000906,9582.0000,9582.0000,9324.0000,9348.0000,8718,0
20000907,9342.0000,9342.0000,9210.0000,9216.0000,8290,0
20000908,9270.0000,9528.0000,9204.0000,9492.0000,6293,0
20000911,9456.0000,9552.0000,9426.0000,9528.0000,4014,0
20000912,9462.0000,9498.0000,9372.0000,9498.0000,5727,0
20000913,9528.0000,9528.0000,9348.0000,9420.0000,6373,0
20000914,9408.0000,9408.0000,9180.0000,9240.0000,5672,0
20000915,9420.0000,9474.0000,9390.0000,9456.0000,8510,0
20000918,9378.0000,9432.0000,9270.0000,9294.0000,13534,0
20000919,9288.0000,9384.0000,9270.0000,9354.0000,9605,0
20000920,9384.0000,9522.0000,9384.0000,9390.0000,7037,0
20000921,9384.0000,9444.0000,9330.0000,9372.0000,6540,0
20000922,9396.0000,9456.0000,9378.0000,9396.0000,8815,0
20000925,9390.0000,9402.0000,9330.0000,9348.0000,7112,0
20000926,9378.0000,9450.0000,9336.0000,9390.0000,7653,0
20000927,9372.0000,9528.0000,9342.0000,9468.0000,11820,0
20000928,9522.0000,9630.0000,9510.0000,9570.0000,16149,0
20000929,9570.0000,9624.0000,9450.0000,9468.0000,18100,0
20001002,9420.0000,9480.0000,9372.0000,9438.0000,13693,0
20001003,9396.0000,9432.0000,9306.0000,9348.0000,14273,0
20001004,9282.0000,9432.0000,9240.0000,9294.0000,12680,0
20001005,9270.0000,9348.0000,9228.0000,9300.0000,6876,0
20001006,9288.0000,9402.0000,9270.0000,9276.0000,9002,0
20001009,9234.0000,9318.0000,9228.0000,9258.0000,4823,0
20001010,9270.0000,9396.0000,9258.0000,9270.0000,9280,0
20001011,9258.0000,9324.0000,9192.0000,9204.0000,12726,0
20001012,9222.0000,9240.0000,9126.0000,9132.0000,11144,0
20001013,9168.0000,9210.0000,9072.0000,9084.0000,9854,0
20001016,9240.0000,9288.0000,9198.0000,9210.0000,2208,0
20001017,9258.0000,9258.0000,9096.0000,9108.0000,6033,0
20001018,9108.0000,9126.0000,9054.0000,9066.0000,2650,0
20001019,9168.0000,9174.0000,9000.0000,9006.0000,4969,0
20001020,9030.0000,9144.0000,8994.0000,9018.0000,4671,0
20001023,9030.0000,9090.0000,9000.0000,9048.0000,2838,0
20001024,9102.0000,9102.0000,8988.0000,9072.0000,3443,0
20001025,9096.0000,9096.0000,9012.0000,9042.0000,3025,0
20001026,9060.0000,9084.0000,8988.0000,9000.0000,2290,0
20001027,9018.0000,9030.0000,8958.0000,8976.0000,2696,0
20001030,8994.0000,9024.0000,8892.0000,8928.0000,3595,0
20001031,9000.0000,9078.0000,8934.0000,8940.0000,4397,0
20001101,8958.0000,9102.0000,8946.0000,9066.0000,2649,0
20001102,9228.0000,9372.0000,9180.0000,9264.0000,5183,0
20001103,9300.0000,9300.0000,9174.0000,9240.0000,3164,0
20001106,9276.0000,9360.0000,9222.0000,9252.0000,4062,0
20001107,9246.0000,9324.0000,9240.0000,9294.0000,3629,0
20001108,9360.0000,9360.0000,9270.0000,9324.0000,2599,0
20001109,9228.0000,9294.0000,9204.0000,9234.0000,5818,0
20001110,9228.0000,9294.0000,9132.0000,9156.0000,2638,0
20001113,9162.0000,9222.0000,9132.0000,9186.0000,5081,0
20001114,9222.0000,9258.0000,9186.0000,9258.0000,2862,0
20001115,9306.0000,9468.0000,9258.0000,9360.0000,5024,0
20001116,9354.0000,9378.0000,9192.0000,9240.0000,4698,0
20001117,9252.0000,9330.0000,9204.0000,9270.0000,10275,0
20001120,9300.0000,9306.0000,9198.0000,9204.0000,6339,0
20001121,9168.0000,9252.0000,9144.0000,9222.0000,8656,0
20001122,9234.0000,9240.0000,9174.0000,9174.0000,4447,0
20001124,9234.0000,9234.0000,9060.0000,9072.0000,8156,0
20001127,9042.0000,9048.0000,8832.0000,8838.0000,10449,0
20001128,8838.0000,8934.0000,8820.0000,8856.0000,12712,0
20001129,8898.0000,8934.0000,8784.0000,8784.0000,14525,0
20001130,8880.0000,9030.0000,8844.0000,9018.0000,17595,0
20001201,9078.0000,9162.0000,9036.0000,9156.0000,12499,0
20001204,9168.0000,9360.0000,9024.0000,9138.0000,20550,0
20001205,9042.0000,9060.0000,8922.0000,8982.0000,7963,0
20001206,8970.0000,9114.0000,8910.0000,9102.0000,5773,0
20001207,9090.0000,9120.0000,8946.0000,9006.0000,9000,0
20001208,8982.0000,9150.0000,8970.0000,9120.0000,7666,0
20001211,9060.0000,9114.0000,9012.0000,9018.0000,5406,0
20001212,9048.0000,9048.0000,8922.0000,8946.0000,6506,0
20001213,8958.0000,9036.0000,8946.0000,8964.0000,5874,0
20001214,9000.0000,9030.0000,8898.0000,8988.0000,8313,0
20001215,9234.0000,9372.0000,9210.0000,9360.0000,5187,0
20001218,9510.0000,9510.0000,9300.0000,9312.0000,7391,0
20001219,9276.0000,9360.0000,9252.0000,9348.0000,7775,0
20001220,9342.0000,9384.0000,9234.0000,9252.0000,8314,0
20001221,9246.0000,9348.0000,9192.0000,9288.0000,13981,0
20001222,9306.0000,9306.0000,9216.0000,9234.0000,6747,0
20001226,9216.0000,9228.0000,8958.0000,9024.0000,7757,0
20001227,8910.0000,9042.0000,8880.0000,8976.0000,11719,0
20001228,9018.0000,9078.0000,8934.0000,8934.0000,10112,0
20001229,8946.0000,8988.0000,8910.0000,8916.0000,8401,0
20010102,8886.0000,8946.0000,8862.0000,8910.0000,11673,0
20010103,8892.0000,8982.0000,8874.0000,8952.0000,11814,0
20010104,8928.0000,8952.0000,8844.0000,8880.0000,11591,0
20010105,8880.0000,8982.0000,8832.0000,8952.0000,10412,0
20010108,8928.0000,9072.0000,8916.0000,8994.0000,10253,0
20010109,9000.0000,9024.0000,8922.0000,8988.0000,7353,0
20010110,8994.0000,9024.0000,8940.0000,9000.0000,8494,0
20010111,8898.0000,8958.0000,8862.0000,8868.0000,9231,0
20010112,8850.0000,8910.0000,8820.0000,8874.0000,13519,0
20010116,9102.0000,9168.0000,8970.0000,9006.0000,2748,0
20010117,9000.0000,9054.0000,8952.0000,9006.0000,2812,0
20010118,9054.0000,9108.0000,8934.0000,8952.0000,2622,0
20010119,9012.0000,9012.0000,8922.0000,8934.0000,4462,0
20010122,8928.0000,9024.0000,8922.0000,9024.0000,1724,0
20010123,9042.0000,9138.0000,8976.0000,9018.0000,3158,0
20010124,9012.0000,9060.0000,8982.0000,8988.0000,3039,0
20010125,9024.0000,9042.0000,8988.0000,8994.0000,4059,0
20010126,9000.0000,9024.0000,8886.0000,8934.0000,3907,0
20010129,8922.0000,8958.0000,8868.0000,8934.0000,2225,0
20010130,8994.0000,9030.0000,8952.0000,8988.0000,2029,0
20010131,9006.0000,9006.0000,8916.0000,8958.0000,5769,0
20010201,8958.0000,9270.0000,8958.0000,9246.0000,8327,0
20010202,9270.0000,9342.0000,9210.0000,9270.0000,4550,0
20010205,9240.0000,9246.0000,9150.0000,9222.0000,3252,0
20010206,9210.0000,9216.0000,9126.0000,9192.0000,6600,0
20010207,9198.0000,9210.0000,9102.0000,9108.0000,3848,0
20010208,8988.0000,9024.0000,8850.0000,8874.0000,11917,0
20010209,8910.0000,8952.0000,8886.0000,8916.0000,5896,0
20010212,8904.0000,8988.0000,8898.0000,8922.0000,4630,0
20010213,8892.0000,8940.0000,8856.0000,8862.0000,3490,0
20010214,8874.0000,8916.0000,8832.0000,8898.0000,4876,0
20010215,8910.0000,8910.0000,8844.0000,8886.0000,6083,0
20010216,8952.0000,8952.0000,8892.0000,8904.0000,4434,0
20010220,9030.0000,9030.0000,8922.0000,8982.0000,11635,0
20010221,8988.0000,9210.0000,8988.0000,9198.0000,14141,0
20010222,9228.0000,9294.0000,9090.0000,9096.0000,16036,0
20010223,9048.0000,9096.0000,8970.0000,9030.0000,15717,0
20010226,9042.0000,9054.0000,8970.0000,9030.0000,8392,0
20010227,9072.0000,9210.0000,9042.0000,9174.0000,12667,0
20010228,9360.0000,9660.0000,9330.0000,9522.0000,31873,0
20010301,9630.0000,9744.0000,9558.0000,9684.0000,22792,0
20010302,9642.0000,9642.0000,9474.0000,9576.0000,14900,0
20010305,9630.0000,9810.0000,9558.0000,9594.0000,13337,0
20010306,9612.0000,9690.0000,9552.0000,9630.0000,12103,0
20010307,9750.0000,9750.0000,9600.0000,9642.0000,15622,0
20010308,9642.0000,9870.0000,9630.0000,9834.0000,14461,0
20010309,10020.0000,10050.0000,9744.0000,9792.0000,17871,0
20010312,9810.0000,9828.0000,9672.0000,9780.0000,6739,0
20010313,9840.0000,9882.0000,9792.0000,9846.0000,8883,0
20010314,9834.0000,9852.0000,9630.0000,9714.0000,13338,0
20010315,9930.0000,10014.0000,9690.0000,9858.0000,5569,0
20010316,9858.0000,9960.0000,9852.0000,9876.0000,3966,0
20010319,9930.0000,9960.0000,9900.0000,9948.0000,1912,0
20010320,9960.0000,9960.0000,9876.0000,9906.0000,2456,0
20010321,9894.0000,9900.0000,9756.0000,9900.0000,4669,0
20010322,9840.0000,9840.0000,9756.0000,9756.0000,3750,0
20010323,9690.0000,9702.0000,9570.0000,9618.0000,7637,0
20010326,9648.0000,9720.0000,9630.0000,9684.0000,2631,0
20010327,9798.0000,9918.0000,9750.0000,9918.0000,5540,0
20010328,9948.0000,9960.0000,9822.0000,9870.0000,3149,0
20010329,9894.0000,9894.0000,9786.0000,9822.0000,3701,0
20010330,9870.0000,9876.0000,9762.0000,9762.0000,8725,0
20010402,9840.0000,9858.0000,9702.0000,9720.0000,2935,0
20010403,9666.0000,9666.0000,9588.0000,9618.0000,5300,0
20010404,9540.0000,9606.0000,9540.0000,9582.0000,5902,0
20010405,9582.0000,9600.0000,9462.0000,9564.0000,9463,0
20010406,9540.0000,9570.0000,9510.0000,9546.0000,5937,0
20010409,9552.0000,9612.0000,9504.0000,9516.0000,5187,0
20010410,9546.0000,9546.0000,9300.0000,9318.0000,14267,0
20010411,9270.0000,9492.0000,9258.0000,9420.0000,7425,0
20010412,9390.0000,9414.0000,9300.0000,9390.0000,8141,0
20010416,9396.0000,9396.0000,9252.0000,9270.0000,6094,0
20010417,9180.0000,9306.0000,9150.0000,9240.0000,8143,0
20010418,9198.0000,9252.0000,9138.0000,9144.0000,7636,0
20010419,9108.0000,9168.0000,8970.0000,9006.0000,16207,0
20010420,8970.0000,9120.0000,8970.0000,8976.0000,12081,0
20010423,9000.0000,9000.0000,8910.0000,8922.0000,7784,0
20010424,8934.0000,9066.0000,8922.0000,9036.0000,13169,0
20010425,9012.0000,9204.0000,9012.0000,9108.0000,13485,0
20010426,9126.0000,9186.0000,9060.0000,9108.0000,9176,0
20010427,9084.0000,9126.0000,8994.0000,9006.0000,13311,0
20010430,8970.0000,9228.0000,8958.0000,9174.0000,15891,0
20010501,9120.0000,9222.0000,9078.0000,9120.0000,13673,0
20010502,9108.0000,9180.0000,9108.0000,9120.0000,11686,0
20010503,9114.0000,9150.0000,8928.0000,8952.0000,14153,0
20010504,8898.0000,8970.0000,8862.0000,8922.0000,14443,0
20010507,8892.0000,8940.0000,8856.0000,8922.0000,9609,0
20010508,8880.0000,9060.0000,8880.0000,9054.0000,15162,0
20010509,9078.0000,9084.0000,8886.0000,8898.0000,11071,0
20010510,8850.0000,8958.0000,8850.0000,8856.0000,7089,0
20010511,8868.0000,8928.0000,8790.0000,8796.0000,9333,0
20010514,8832.0000,8898.0000,8772.0000,8838.0000,7485,0
20010515,8910.0000,8982.0000,8880.0000,8880.0000,988,0
20010516,8886.0000,8916.0000,8826.0000,8844.0000,1526,0
20010517,8844.0000,8952.0000,8790.0000,8952.0000,2955,0
20010518,8982.0000,9006.0000,8910.0000,8916.0000,2408,0
20010521,8850.0000,8952.0000,8850.0000,8862.0000,2324,0
20010522,8898.0000,8964.0000,8838.0000,8874.0000,1491,0
20010523,8940.0000,8952.0000,8868.0000,8892.0000,1954,0
20010524,8940.0000,8940.0000,8850.0000,8868.0000,1323,0
20010525,8898.0000,8898.0000,8808.0000,8814.0000,1708,0
20010529,8808.0000,8958.0000,8790.0000,8928.0000,2481,0
20010530,8958.0000,9018.0000,8892.0000,8964.0000,1734,0
20010531,9006.0000,9096.0000,9000.0000,9090.0000,1382,0
20010601,9150.0000,9300.0000,9090.0000,9288.0000,4485,0
20010604,9264.0000,9276.0000,9084.0000,9084.0000,1784,0
20010605,9132.0000,9168.0000,9012.0000,9042.0000,3367,0
20010606,9084.0000,9156.0000,9072.0000,9078.0000,2153,0
20010607,9108.0000,9234.0000,9072.0000,9156.0000,2890,0
20010608,9156.0000,9210.0000,9126.0000,9150.0000,1648,0
20010611,9222.0000,9450.0000,9198.0000,9444.0000,3777,0
20010612,9480.0000,9480.0000,9318.0000,9390.0000,3720,0
20010613,9372.0000,9372.0000,9288.0000,9348.0000,2559,0
20010614,9348.0000,9366.0000,9192.0000,9198.0000,2791,0
20010615,9168.0000,9168.0000,8940.0000,8946.0000,2525,0
20010618,9000.0000,9036.0000,8958.0000,9036.0000,3897,0
20010619,9078.0000,9120.0000,9018.0000,9090.0000,6343,0
20010620,9078.0000,9150.0000,9078.0000,9114.0000,3241,0
20010621,9084.0000,9156.0000,9078.0000,9102.0000,4081,0
20010622,9120.0000,9126.0000,9036.0000,9054.0000,4490,0
20010625,9060.0000,9060.0000,8928.0000,8940.0000,5729,0
20010626,8958.0000,9228.0000,8940.0000,9138.0000,10521,0
20010627,9102.0000,9180.0000,9054.0000,9060.0000,10333,0
20010628,9096.0000,9102.0000,9012.0000,9018.0000,13814,0
20010629,9270.0000,9282.0000,9114.0000,9186.0000,16997,0
20010702,9144.0000,9492.0000,9114.0000,9420.0000,9804,0
20010703,9420.0000,9558.0000,9396.0000,9516.0000,10349,0
20010705,9564.0000,9696.0000,9522.0000,9666.0000,13391,0
20010706,9840.0000,9840.0000,9606.0000,9666.0000,10789,0
20010709,9666.0000,10038.0000,9648.0000,9894.0000,11064,0
20010710,10032.0000,10068.0000,9876.0000,9948.0000,7605,0
20010711,10170.0000,10452.0000,10164.0000,10200.0000,12772,0
20010712,10500.0000,10962.0000,10422.0000,10914.0000,12932,0
20010713,10740.0000,11118.0000,10710.0000,10992.0000,12529,0
20010716,10920.0000,11130.0000,10752.0000,10908.0000,3489,0
20010717,11460.0000,11508.0000,11220.0000,11340.0000,4449,0
20010718,11040.0000,11232.0000,10920.0000,10944.0000,10105,0
20010719,10980.0000,11088.0000,10872.0000,10956.0000,3996,0
20010720,10740.0000,10830.0000,10410.0000,10494.0000,4068,0
20010723,10488.0000,10740.0000,10398.0000,10698.0000,1826,0
20010724,10650.0000,10800.0000,10578.0000,10602.0000,3627,0
20010725,10638.0000,10698.0000,10530.0000,10692.0000,3483,0
20010726,10812.0000,10890.0000,10752.0000,10758.0000,5819,0
20010727,10878.0000,11022.0000,10830.0000,11010.0000,7729,0
20010730,11040.0000,11106.0000,10938.0000,11046.0000,15276,0
20010731,10992.0000,11412.0000,10968.0000,11406.0000,11607,0
20010801,11406.0000,11460.0000,11262.0000,11280.0000,12072,0
20010802,11400.0000,11424.0000,10980.0000,11022.0000,12113,0
20010803,11040.0000,11040.0000,10722.0000,10836.0000,8717,0
20010806,10908.0000,11034.0000,10836.0000,10974.0000,5373,0
20010807,11130.0000,11274.0000,11130.0000,11268.0000,8510,0
20010808,11340.0000,11370.0000,11244.0000,11340.0000,5257,0
20010809,11352.0000,11364.0000,11208.0000,11232.0000,4867,0
20010810,11400.0000,11628.0000,11376.0000,11460.0000,4798,0
20010813,11454.0000,11634.0000,11376.0000,11580.0000,6504,0
20010814,11490.0000,11520.0000,11340.0000,11370.0000,5500,0
20010815,11466.0000,11484.0000,11328.0000,11418.0000,1708,0
20010816,11340.0000,11340.0000,11070.0000,11190.0000,2364,0
20010817,11280.0000,11280.0000,11106.0000,11178.0000,1762,0
20010820,10860.0000,10926.0000,10710.0000,10764.0000,2329,0
20010821,10812.0000,10830.0000,10662.0000,10752.0000,2880,0
20010822,10734.0000,10740.0000,10446.0000,10482.0000,1907,0
20010823,10410.0000,10512.0000,10266.0000,10380.0000,3702,0
20010824,10350.0000,10590.0000,10290.0000,10470.0000,2956,0
20010827,10410.0000,10578.0000,10380.0000,10554.0000,2239,0
20010828,10644.0000,10644.0000,10392.0000,10404.0000,4404,0
20010829,10380.0000,10458.0000,10350.0000,10386.0000,2773,0
20010830,10260.0000,10260.0000,10092.0000,10128.0000,10169,0
20010831,10152.0000,10248.0000,10056.0000,10092.0000,10470,0
20010904,10044.0000,10074.0000,9918.0000,10002.0000,9443,0
20010905,10020.0000,10092.0000,9990.0000,10002.0000,5236,0
20010906,9948.0000,9978.0000,9768.0000,9798.0000,5608,0
20010907,9810.0000,9852.0000,9732.0000,9846.0000,4171,0
20010910,9822.0000,9822.0000,9732.0000,9750.0000,3133,0
20010913,9780.0000,9924.0000,9720.0000,9828.0000,12387,0
20010914,9750.0000,9810.0000,9660.0000,9666.0000,9482,0
20010917,9654.0000,9960.0000,9618.0000,9930.0000,16654,0
20010918,9900.0000,10044.0000,9876.0000,9918.0000,8429,0
20010919,9912.0000,9996.0000,9774.0000,9918.0000,8742,0
20010920,9918.0000,10008.0000,9894.0000,9936.0000,5717,0
20010921,10020.0000,10068.0000,9936.0000,10008.0000,11854,0
20010924,10038.0000,10164.0000,10026.0000,10086.0000,8799,0
20010925,10050.0000,10152.0000,9978.0000,9996.0000,14614,0
20010926,9996.0000,10014.0000,9942.0000,9972.0000,11936,0
20010927,9936.0000,9960.0000,9786.0000,9792.0000,14815,0
20010928,9708.0000,9726.0000,9300.0000,9330.0000,34094,0
20011001,9240.0000,9432.0000,9240.0000,9342.0000,20355,0
20011002,9390.0000,9396.0000,9150.0000,9270.0000,18416,0
20011003,9258.0000,9276.0000,9168.0000,9180.0000,13100,0
20011004,9198.0000,9324.0000,9168.0000,9252.0000,11886,0
20011005,9240.0000,9258.0000,9132.0000,9174.0000,17981,0
20011008,9174.0000,9264.0000,9132.0000,9144.0000,11831,0
20011009,9216.0000,9342.0000,9204.0000,9294.0000,13962,0
20011010,9366.0000,9408.0000,9276.0000,9294.0000,13214,0
20011011,9258.0000,9276.0000,9228.0000,9258.0000,10589,0
20011012,9000.0000,9102.0000,8970.0000,9018.0000,15689,0
20011015,9132.0000,9168.0000,9072.0000,9090.0000,2973,0
20011016,9108.0000,9114.0000,9048.0000,9054.0000,4202,0
20011017,9078.0000,9276.0000,9018.0000,9270.0000,4867,0
20011018,9330.0000,9348.0000,9162.0000,9228.0000,2747,0
20011019,9204.0000,9240.0000,9096.0000,9102.0000,2222,0
20011022,9084.0000,9120.0000,8970.0000,8982.0000,2179,0
20011023,9018.0000,9138.0000,9018.0000,9114.0000,4292,0
20011024,9180.0000,9318.0000,9084.0000,9234.0000,5603,0
20011025,9246.0000,9306.0000,9150.0000,9204.0000,3309,0
20011026,9210.0000,9240.0000,9132.0000,9156.0000,5085,0
20011029,9162.0000,9288.0000,9162.0000,9264.0000,4789,0
20011030,9372.0000,9582.0000,9360.0000,9534.0000,9111,0
20011031,9588.0000,9678.0000,9402.0000,9414.0000,5033,0
20011101,9450.0000,9540.0000,9354.0000,9540.0000,6108,0
20011102,9570.0000,9636.0000,9480.0000,9630.0000,6375,0
20011105,9714.0000,9804.0000,9672.0000,9786.0000,4759,0
20011106,9804.0000,9852.0000,9606.0000,9618.0000,6520,0
20011107,9720.0000,9852.0000,9642.0000,9642.0000,9434,0
20011108,9732.0000,9774.0000,9576.0000,9582.0000,6107,0
20011109,9612.0000,9762.0000,9516.0000,9678.0000,6756,0
20011112,9720.0000,9816.0000,9702.0000,9798.0000,4520,0
20011113,9798.0000,9876.0000,9762.0000,9810.0000,5554,0
20011114,9870.0000,9894.0000,9738.0000,9762.0000,7185,0
20011115,9708.0000,9720.0000,9648.0000,9672.0000,6317,0
20011116,9648.0000,9738.0000,9600.0000,9648.0000,4244,0
20011119,9732.0000,9732.0000,9630.0000,9672.0000,5285,0
20011120,9690.0000,9744.0000,9660.0000,9666.0000,9432,0
20011121,9708.0000,9882.0000,9672.0000,9876.0000,8940,0
20011123,9996.0000,10068.0000,9948.0000,10032.0000,7290,0
20011126,9960.0000,9972.0000,9798.0000,9852.0000,10034,0
20011127,9870.0000,9882.0000,9696.0000,9756.0000,10573,0
20011128,9696.0000,9720.0000,9570.0000,9576.0000,16622,0
20011129,9594.0000,9684.0000,9558.0000,9570.0000,18367,0
20011130,9678.0000,9912.0000,9660.0000,9774.0000,18064,0
20011203,9894.0000,10128.0000,9858.0000,10080.0000,16763,0
20011204,10110.0000,10110.0000,9912.0000,10038.0000,15542,0
20011205,9996.0000,10002.0000,9798.0000,9906.0000,16536,0
20011206,10020.0000,10026.0000,9870.0000,9900.0000,10664,0
20011207,9900.0000,9996.0000,9840.0000,9936.0000,17787,0
20011210,9972.0000,9978.0000,9864.0000,9876.0000,10054,0
20011211,9870.0000,9924.0000,9606.0000,9618.0000,13192,0
20011212,9570.0000,9582.0000,9438.0000,9468.0000,15415,0
20011213,9468.0000,9600.0000,9444.0000,9450.0000,12431,0
20011214,9474.0000,9600.0000,9438.0000,9510.0000,12120,0
20011217,9630.0000,9684.0000,9498.0000,9516.0000,8387,0
20011218,9468.0000,9504.0000,9396.0000,9414.0000,12477,0
20011219,9348.0000,9588.0000,9330.0000,9564.0000,11041,0
20011220,9600.0000,9600.0000,9426.0000,9432.0000,13085,0
20011221,9408.0000,9570.0000,9384.0000,9510.0000,14255,0
20011226,9516.0000,9522.0000,9342.0000,9348.0000,6762,0
20011227,9330.0000,9390.0000,9306.0000,9324.0000,11258,0
20011228,9372.0000,9372.0000,9240.0000,9246.0000,11348,0
20011231,9240.0000,9300.0000,9192.0000,9282.0000,8787,0
20020102,9306.0000,9372.0000,9138.0000,9204.0000,14577,0
20020103,9240.0000,9420.0000,9222.0000,9396.0000,13247,0
20020104,9450.0000,9738.0000,9420.0000,9612.0000,19387,0
20020107,9762.0000,9870.0000,9708.0000,9810.0000,14245,0
20020108,9810.0000,9888.0000,9690.0000,9882.0000,14325,0
20020109,9882.0000,9900.0000,9708.0000,9780.0000,11840,0
20020110,9750.0000,9750.0000,9576.0000,9588.0000,10246,0
20020111,9762.0000,9798.0000,9582.0000,9588.0000,17205,0
20020114,9618.0000,9642.0000,9408.0000,9426.0000,17167,0
20020115,9558.0000,9588.0000,9438.0000,9480.0000,4394,0
20020116,9492.0000,9582.0000,9450.0000,9456.0000,7832,0
20020117,9450.0000,9588.0000,9426.0000,9456.0000,6492,0
20020118,9432.0000,9528.0000,9408.0000,9468.0000,3300,0
20020122,9492.0000,9558.0000,9456.0000,9462.0000,3352,0
20020123,9432.0000,9522.0000,9420.0000,9450.0000,6900,0
20020124,9456.0000,9480.0000,9396.0000,9450.0000,2918,0
20020125,9468.0000,9510.0000,9162.0000,9198.0000,9128,0
20020128,9168.0000,9258.0000,9138.0000,9204.0000,4325,0
20020129,9228.0000,9318.0000,9162.0000,9288.0000,4611,0
20020130,9240.0000,9366.0000,9228.0000,9288.0000,3469,0
20020131,9300.0000,9378.0000,9186.0000,9210.0000,7832,0
20020201,9198.0000,9288.0000,9162.0000,9246.0000,7070,0
20020204,9276.0000,9420.0000,9270.0000,9414.0000,2735,0
20020205,9450.0000,9612.0000,9426.0000,9516.0000,5413,0
20020206,9510.0000,9516.0000,9252.0000,9276.0000,5637,0
20020207,9276.0000,9366.0000,9222.0000,9348.0000,4028,0
20020208,9390.0000,9390.0000,9246.0000,9348.0000,3621,0
20020211,9366.0000,9366.0000,9264.0000,9312.0000,2165,0
20020212,9312.0000,9420.0000,9300.0000,9408.0000,5854,0
20020213,9420.0000,9540.0000,9360.0000,9510.0000,5238,0
20020214,9504.0000,9504.0000,9342.0000,9372.0000,3505,0
20020215,9396.0000,9444.0000,9324.0000,9438.0000,3982,0
20020219,9492.0000,9588.0000,9456.0000,9576.0000,10895,0
20020220,9630.0000,9714.0000,9552.0000,9684.0000,18020,0
20020221,9678.0000,9744.0000,9582.0000,9600.0000,10569,0
20020222,9654.0000,9720.0000,9528.0000,9546.0000,11564,0
20020225,9534.0000,9570.0000,9492.0000,9546.0000,13069,0
20020226,9534.0000,9558.0000,9444.0000,9450.0000,12609,0
20020227,9468.0000,9486.0000,9258.0000,9330.0000,27625,0
20020228,9342.0000,9402.0000,9270.0000,9288.0000,18138,0
20020301,9330.0000,9642.0000,9330.0000,9630.0000,24130,0
20020304,9618.0000,9684.0000,9480.0000,9534.0000,19583,0
20020305,9570.0000,9762.0000,9540.0000,9702.0000,22518,0
20020306,9690.0000,9702.0000,9600.0000,9696.0000,13910,0
20020307,9840.0000,9936.0000,9732.0000,9792.0000,20311,0
20020308,9750.0000,9954.0000,9738.0000,9852.0000,15121,0
20020311,9822.0000,9888.0000,9750.0000,9876.0000,7302,0
20020312,9870.0000,10020.0000,9834.0000,9936.0000,16942,0
20020313,9900.0000,9978.0000,9816.0000,9888.0000,9213,0
20020314,9912.0000,10140.0000,9894.0000,10128.0000,13548,0
20020315,10278.0000,10392.0000,10236.0000,10386.0000,5707,0
20020318,10410.0000,10410.0000,9984.0000,9996.0000,3895,0
20020319,10032.0000,10032.0000,9876.0000,9996.0000,2609,0
20020320,10032.0000,10032.0000,9792.0000,9798.0000,3301,0
20020321,9786.0000,9858.0000,9750.0000,9792.0000,4332,0
20020322,9792.0000,9888.0000,9780.0000,9810.0000,2763,0
20020325,9810.0000,9810.0000,9690.0000,9696.0000,3078,0
20020326,9672.0000,9768.0000,9672.0000,9708.0000,3074,0
20020327,9750.0000,9840.0000,9744.0000,9804.0000,4805,0
20020328,9960.0000,10020.0000,9894.0000,10008.0000,7727,0
20020401,10008.0000,10170.0000,9972.0000,10116.0000,3439,0
20020402,10152.0000,10158.0000,9978.0000,10038.0000,2377,0
20020403,10020.0000,10020.0000,9888.0000,9900.0000,4796,0
20020404,9948.0000,9954.0000,9858.0000,9948.0000,3447,0
20020405,10020.0000,10182.0000,10002.0000,10176.0000,7646,0
20020408,10170.0000,10170.0000,9978.0000,9990.0000,4672,0
20020409,10026.0000,10056.0000,9942.0000,9972.0000,6295,0
20020410,9984.0000,10110.0000,9972.0000,10020.0000,9343,0
20020411,10038.0000,10092.0000,10026.0000,10056.0000,5285,0
20020412,10068.0000,10152.0000,10008.0000,10110.0000,6341,0
20020415,10122.0000,10176.0000,9960.0000,9966.0000,8525,0
20020416,9954.0000,10068.0000,9906.0000,10056.0000,10091,0
20020417,10044.0000,10260.0000,10044.0000,10248.0000,15934,0
20020418,10188.0000,10308.0000,10158.0000,10164.0000,10377,0
20020419,10248.0000,10320.0000,10218.0000,10308.0000,10196,0
20020422,10500.0000,10530.0000,10272.0000,10308.0000,17850,0
20020423,10296.0000,10308.0000,10188.0000,10260.0000,8313,0
20020424,10332.0000,10356.0000,10290.0000,10344.0000,9926,0
20020425,10320.0000,10332.0000,10104.0000,10116.0000,16689,0
20020426,10104.0000,10110.0000,10038.0000,10044.0000,12447,0
20020429,10014.0000,10014.0000,9786.0000,9864.0000,26966,0
20020430,9870.0000,9912.0000,9786.0000,9792.0000,12924,0
20020501,9690.0000,9828.0000,9690.0000,9798.0000,13943,0
20020502,9858.0000,9906.0000,9816.0000,9822.0000,13646,0
20020503,9816.0000,9846.0000,9732.0000,9756.0000,9463,0
20020506,9690.0000,9774.0000,9678.0000,9684.0000,11444,0
20020507,9684.0000,9864.0000,9666.0000,9858.0000,12899,0
20020508,9864.0000,9984.0000,9846.0000,9972.0000,12674,0
20020509,10032.0000,10146.0000,9966.0000,10140.0000,15683,0
20020510,10218.0000,10284.0000,10032.0000,10092.0000,18216,0
20020513,10170.0000,10194.0000,10080.0000,10092.0000,7874,0
20020514,10074.0000,10098.0000,10002.0000,10014.0000,7198,0
20020515,10110.0000,10170.0000,10026.0000,10164.0000,1398,0
20020516,10200.0000,10374.0000,10200.0000,10224.0000,1724,0
20020517,10278.0000,10326.0000,10218.0000,10308.0000,673,0
20020520,10404.0000,10584.0000,10392.0000,10566.0000,1601,0
20020521,10542.0000,10614.0000,10476.0000,10518.0000,2191,0
20020522,10620.0000,10818.0000,10602.0000,10728.0000,3551,0
20020523,10746.0000,10818.0000,10608.0000,10782.0000,3213,0
20020524,10764.0000,10770.0000,10644.0000,10686.0000,3678,0
20020528,10764.0000,11016.0000,10764.0000,11016.0000,2692,0
20020529,11010.0000,11016.0000,10872.0000,10896.0000,3581,0
20020530,10932.0000,10980.0000,10830.0000,10950.0000,3020,0
20020531,11070.0000,11274.0000,11058.0000,11268.0000,4639,0
20020603,11238.0000,11238.0000,11094.0000,11100.0000,1816,0
20020604,11178.0000,11394.0000,11178.0000,11208.0000,4293,0
20020605,11256.0000,11364.0000,11208.0000,11310.0000,1877,0
20020606,11412.0000,11412.0000,11286.0000,11298.0000,3406,0
20020607,11220.0000,11220.0000,11028.0000,11094.0000,4160,0
20020610,10908.0000,10914.0000,10782.0000,10836.0000,3753,0
20020611,10890.0000,10950.0000,10812.0000,10884.0000,2242,0
20020612,10884.0000,10884.0000,10692.0000,10692.0000,2802,0
20020613,10626.0000,10800.0000,10602.0000,10764.0000,4492,0
20020614,10902.0000,10998.0000,10830.0000,10968.0000,5647,0
20020617,10950.0000,10998.0000,10854.0000,10938.0000,3262,0
20020618,10848.0000,10848.0000,10764.0000,10776.0000,3719,0
20020619,10770.0000,10836.0000,10656.0000,10776.0000,6184,0
20020620,10734.0000,10746.0000,10656.0000,10662.0000,4074,0
20020621,10662.0000,10860.0000,10656.0000,10704.0000,7207,0
20020624,10890.0000,10956.0000,10842.0000,10878.0000,7286,0
20020625,10926.0000,10926.0000,10776.0000,10812.0000,11913,0
20020626,10734.0000,10896.0000,10710.0000,10866.0000,10121,0
20020627,10830.0000,10944.0000,10818.0000,10830.0000,16808,0
20020628,11040.0000,11130.0000,10992.0000,11010.0000,16083,0
20020701,11160.0000,11190.0000,11022.0000,11106.0000,13670,0
20020702,11076.0000,11094.0000,10806.0000,10812.0000,18022,0
20020703,10698.0000,10980.0000,10644.0000,10848.0000,16070,0
20020705,10800.0000,10986.0000,10788.0000,10944.0000,9771,0
20020708,10872.0000,11220.0000,10866.0000,11064.0000,10011,0
20020709,11304.0000,11328.0000,11202.0000,11274.0000,10911,0
20020710,11178.0000,11274.0000,11160.0000,11220.0000,10456,0
20020711,11268.0000,11328.0000,11106.0000,11298.0000,8963,0
20020712,11280.0000,11568.0000,11280.0000,11538.0000,14611,0
20020715,11868.0000,12078.0000,11868.0000,11994.0000,2827,0
20020716,11964.0000,11982.0000,11766.0000,11952.0000,3269,0
20020717,11802.0000,11940.0000,11766.0000,11778.0000,3039,0
20020718,11802.0000,11970.0000,11718.0000,11868.0000,2866,0
20020719,11862.0000,12048.0000,11832.0000,11964.0000,2197,0
20020722,12210.0000,12210.0000,12090.0000,12120.0000,4167,0
20020723,12006.0000,12018.0000,11730.0000,11754.0000,6532,0
20020724,11784.0000,11994.0000,11784.0000,11916.0000,5177,0
20020725,11760.0000,11778.0000,11616.0000,11760.0000,9601,0
20020726,11844.0000,11904.0000,11658.0000,11664.0000,6655,0
20020729,11532.0000,11640.0000,11484.0000,11574.0000,9864,0
20020730,11670.0000,11862.0000,11670.0000,11856.0000,12089,0
20020731,12150.0000,12306.0000,12090.0000,12144.0000,14691,0
20020801,12360.0000,12420.0000,12024.0000,12216.0000,10929,0
20020802,12270.0000,12270.0000,12108.0000,12204.0000,5697,0
20020805,12000.0000,12012.0000,11880.0000,11970.0000,6781,0
20020806,11964.0000,12102.0000,11940.0000,11970.0000,9189,0
20020807,11964.0000,12138.0000,11952.0000,12060.0000,8180,0
20020808,12072.0000,12078.0000,11988.0000,11994.0000,6099,0
20020809,11880.0000,12030.0000,11880.0000,11946.0000,7002,0
20020812,12600.0000,12600.0000,12312.0000,12342.0000,8771,0
20020813,12378.0000,12480.0000,12222.0000,12372.0000,8417,0
20020814,12492.0000,12600.0000,12462.0000,12534.0000,5939,0
20020815,12690.0000,12774.0000,12570.0000,12714.0000,2435,0
20020816,12702.0000,12702.0000,12600.0000,12642.0000,5059,0
20020819,12516.0000,12576.0000,12432.0000,12534.0000,4710,0
20020820,12522.0000,12522.0000,12306.0000,12324.0000,3700,0
20020821,12450.0000,12522.0000,12348.0000,12516.0000,4219,0
20020822,12528.0000,12600.0000,12390.0000,12594.0000,4770,0
20020823,12582.0000,12828.0000,12582.0000,12744.0000,4591,0
20020826,12768.0000,12774.0000,12534.0000,12540.0000,3289,0
20020827,12480.0000,12516.0000,12408.0000,12450.0000,5485,0
20020828,12480.0000,12564.0000,12378.0000,12390.0000,5025,0
20020829,12348.0000,12378.0000,12114.0000,12150.0000,11222,0
20020830,12216.0000,12396.0000,12198.0000,12390.0000,7321,0
20020903,12468.0000,12498.0000,12168.0000,12246.0000,6921,0
20020904,12276.0000,12330.0000,12216.0000,12252.0000,5193,0
20020905,12210.0000,12234.0000,12012.0000,12108.0000,9112,0
20020906,12126.0000,12300.0000,12048.0000,12246.0000,4611,0
20020909,12360.0000,12510.0000,12300.0000,12300.0000,6737,0
20020910,12270.0000,12270.0000,12120.0000,12234.0000,6917,0
20020911,12210.0000,12444.0000,12198.0000,12378.0000,5567,0
20020912,12288.0000,12348.0000,12204.0000,12228.0000,4435,0
20020913,12180.0000,12198.0000,11994.0000,12054.0000,5712,0
20020916,11952.0000,12120.0000,11850.0000,12108.0000,16496,0
20020917,12120.0000,12120.0000,11982.0000,12090.0000,8608,0
20020918,12048.0000,12060.0000,11898.0000,11922.0000,12184,0
20020919,12000.0000,12000.0000,11826.0000,11832.0000,14039,0
20020920,11790.0000,11976.0000,11772.0000,11904.0000,14736,0
20020923,11880.0000,11892.0000,11766.0000,11790.0000,11568,0
20020924,11868.0000,11940.0000,11814.0000,11904.0000,11207,0
20020925,11940.0000,12060.0000,11922.0000,11988.0000,14007,0
20020926,12060.0000,12210.0000,12030.0000,12156.0000,19925,0
20020927,12180.0000,12186.0000,12018.0000,12054.0000,16876,0
20020930,11976.0000,11982.0000,11832.0000,11898.0000,14802,0
20021001,11922.0000,11952.0000,11802.0000,11808.0000,13161,0
20021002,11868.0000,11880.0000,11688.0000,11700.0000,16871,0
20021003,11658.0000,11742.0000,11610.0000,11706.0000,15652,0
20021004,11700.0000,11796.0000,11622.0000,11682.0000,12350,0
20021007,11676.0000,11772.0000,11640.0000,11700.0000,8573,0
20021008,11754.0000,11778.0000,11676.0000,11682.0000,9649,0
20021009,11670.0000,11694.0000,11550.0000,11556.0000,14259,0
20021010,11556.0000,11574.0000,11472.0000,11490.0000,14743,0
20021011,11580.0000,11766.0000,11568.0000,11598.0000,13381,0
20021014,11568.0000,11814.0000,11562.0000,11664.0000,10054,0
20021015,11730.0000,12018.0000,11730.0000,12012.0000,1815,0
20021016,12018.0000,12150.0000,11964.0000,12096.0000,1512,0
20021017,12060.0000,12324.0000,12018.0000,12252.0000,3883,0
20021018,12300.0000,12312.0000,12156.0000,12192.0000,2097,0
20021021,12240.0000,12426.0000,12240.0000,12264.0000,3416,0
20021022,12312.0000,12318.0000,12174.0000,12180.0000,1578,0
20021023,12330.0000,12540.0000,12282.0000,12498.0000,5799,0
20021024,12552.0000,12690.0000,12426.0000,12672.0000,5977,0
20021025,12690.0000,12768.0000,12630.0000,12690.0000,4250,0
20021028,12594.0000,12606.0000,12510.0000,12510.0000,3439,0
20021029,12552.0000,13044.0000,12522.0000,13038.0000,6599,0
20021030,13188.0000,13302.0000,12960.0000,12990.0000,7547,0
20021031,13080.0000,13296.0000,13032.0000,13104.0000,6093,0
20021101,13230.0000,13344.0000,13152.0000,13164.0000,7645,0
20021104,13140.0000,13452.0000,13068.0000,13422.0000,5358,0
20021105,13368.0000,13368.0000,13152.0000,13230.0000,6583,0
20021106,13200.0000,13476.0000,13110.0000,13344.0000,7018,0
20021107,13434.0000,13446.0000,13236.0000,13320.0000,6349,0
20021108,13260.0000,13308.0000,13152.0000,13170.0000,5806,0
20021111,13224.0000,13596.0000,13200.0000,13590.0000,6962,0
20021112,13590.0000,13710.0000,13362.0000,13374.0000,8365,0
20021113,13242.0000,13410.0000,13068.0000,13374.0000,9665,0
20021114,13362.0000,13512.0000,13248.0000,13470.0000,6889,0
20021115,13560.0000,13578.0000,13302.0000,13416.0000,4808,0
20021118,13350.0000,13350.0000,13128.0000,13236.0000,8456,0
20021119,13236.0000,13494.0000,13128.0000,13446.0000,11128,0
20021120,13452.0000,13554.0000,13350.0000,13398.0000,8161,0
20021121,13320.0000,13338.0000,13152.0000,13164.0000,9150,0
20021122,13080.0000,13278.0000,13020.0000,13206.0000,22434,0
20021125,13140.0000,13290.0000,13038.0000,13266.0000,19315,0
20021126,13350.0000,13452.0000,13302.0000,13362.0000,23838,0
20021127,13482.0000,13722.0000,13416.0000,13602.0000,18203,0
20021129,13680.0000,13758.0000,13638.0000,13662.0000,11618,0
20021202,13818.0000,13842.0000,13428.0000,13434.0000,17732,0
20021203,13308.0000,13308.0000,12942.0000,12984.0000,25664,0
20021204,13008.0000,13200.0000,12996.0000,13182.0000,15923,0
20021205,13158.0000,13320.0000,12846.0000,13206.0000,28421,0
20021206,13230.0000,13332.0000,13140.0000,13206.0000,15331,0
20021209,13044.0000,13146.0000,13026.0000,13044.0000,11403,0
20021210,13092.0000,13104.0000,12888.0000,13086.0000,16248,0
20021211,13140.0000,13152.0000,13044.0000,13080.0000,12106,0
20021212,13098.0000,13344.0000,13032.0000,13284.0000,13333,0
20021213,13272.0000,13308.0000,13056.0000,13092.0000,10208,0
20021216,13056.0000,13134.0000,12978.0000,13026.0000,10115,0
20021217,13050.0000,13116.0000,12900.0000,12930.0000,12036,0
20021218,12906.0000,13044.0000,12750.0000,13026.0000,18679,0
20021219,13050.0000,13068.0000,12924.0000,12984.0000,12561,0
20021220,13002.0000,13164.0000,12990.0000,13152.0000,16859,0
20021223,13152.0000,13248.0000,13062.0000,13140.0000,10086,0
20021226,13008.0000,13050.0000,12876.0000,12906.0000,13648,0
20021227,12894.0000,12942.0000,12816.0000,12846.0000,9537,0
20021230,12780.0000,12792.0000,12702.0000,12750.0000,15513,0
20021231,12708.0000,12846.0000,12540.0000,12798.0000,11330,0
20030102,12756.0000,12882.0000,12654.0000,12876.0000,14147,0
20030103,12798.0000,12846.0000,12702.0000,12714.0000,10101,0
20030106,12672.0000,12720.0000,12558.0000,12570.0000,19697,0
20030107,12510.0000,12708.0000,12426.0000,12612.0000,19515,0
20030108,12720.0000,12870.0000,12720.0000,12828.0000,18331,0
20030109,12810.0000,12888.0000,12690.0000,12726.0000,14057,0
20030110,12480.0000,12534.0000,12420.0000,12426.0000,20335,0
20030113,12390.0000,12480.0000,12288.0000,12348.0000,15267,0
20030114,12444.0000,12450.0000,12174.0000,12198.0000,18708,0
20030115,12090.0000,12222.0000,12060.0000,12078.0000,4445,0
20030116,12084.0000,12132.0000,11982.0000,12096.0000,7561,0
20030117,12120.0000,12276.0000,12120.0000,12186.0000,4573,0
20030121,12168.0000,12258.0000,12120.0000,12186.0000,3578,0
20030122,12252.0000,12354.0000,12240.0000,12330.0000,5657,0
20030123,12420.0000,12450.0000,12324.0000,12366.0000,4336,0
20030124,12360.0000,12486.0000,12276.0000,12444.0000,4680,0
20030127,12480.0000,12552.0000,12396.0000,12414.0000,2985,0
20030128,12414.0000,12456.0000,12360.0000,12408.0000,3184,0
20030129,12360.0000,12360.0000,12090.0000,12138.0000,7140,0
20030130,12180.0000,12258.0000,12138.0000,12258.0000,7036,0
20030131,12270.0000,12312.0000,12186.0000,12300.0000,7224,0
20030203,12180.0000,12582.0000,12150.0000,12570.0000,5062,0
20030204,12570.0000,12642.0000,12444.0000,12624.0000,5200,0
20030205,12582.0000,12588.0000,12300.0000,12372.0000,4522,0
20030206,12390.0000,12390.0000,12210.0000,12288.0000,3564,0
20030207,12270.0000,12294.0000,12174.0000,12216.0000,4355,0
20030210,12228.0000,12300.0000,12210.0000,12276.0000,3391,0
20030211,12150.0000,12180.0000,12084.0000,12180.0000,9598,0
20030212,12222.0000,12282.0000,11916.0000,11922.0000,11723,0
20030213,11934.0000,12168.0000,11934.0000,12072.0000,7547,0
20030214,12120.0000,12222.0000,12018.0000,12198.0000,14574,0
20030218,12234.0000,12384.0000,12210.0000,12378.0000,15390,0
20030219,12408.0000,12414.0000,12270.0000,12390.0000,11481,0
20030220,12330.0000,12486.0000,12288.0000,12474.0000,15900,0
20030221,12504.0000,12540.0000,12408.0000,12456.0000,11137,0
20030224,12480.0000,12480.0000,12192.0000,12276.0000,12770,0
20030225,12240.0000,12348.0000,12180.0000,12330.0000,13311,0
20030226,12360.0000,12444.0000,12210.0000,12402.0000,19646,0
20030227,12462.0000,12606.0000,12402.0000,12528.0000,26869,0
20030228,12588.0000,12660.0000,12528.0000,12552.0000,14314,0
20030303,12630.0000,12630.0000,12402.0000,12432.0000,13279,0
20030304,12432.0000,12450.0000,12252.0000,12372.0000,15908,0
20030305,12210.0000,12270.0000,12156.0000,12258.0000,13870,0
20030306,12282.0000,12330.0000,12186.0000,12324.0000,8144,0
20030307,12312.0000,12330.0000,12174.0000,12234.0000,9229,0
20030310,12150.0000,12186.0000,12096.0000,12174.0000,13397,0
20030311,12108.0000,12546.0000,12108.0000,12504.0000,24678,0
20030312,12480.0000,12588.0000,12396.0000,12414.0000,16407,0
20030313,12438.0000,12600.0000,12426.0000,12528.0000,13042,0
20030314,12558.0000,12630.0000,12468.0000,12474.0000,9625,0
20030317,12486.0000,12594.0000,12480.0000,12546.0000,2940,0
20030318,12546.0000,12828.0000,12546.0000,12666.0000,6841,0
20030319,12678.0000,12768.0000,12660.0000,12762.0000,4156,0
20030320,12720.0000,12870.0000,12714.0000,12858.0000,6362,0
20030321,12930.0000,13122.0000,12870.0000,13056.0000,6623,0
20030324,12948.0000,12978.0000,12774.0000,12780.0000,5667,0
20030325,12756.0000,12816.0000,12708.0000,12810.0000,3727,0
20030326,12816.0000,12852.0000,12480.0000,12588.0000,7435,0
20030327,12654.0000,12888.0000,12648.0000,12822.0000,5347,0
20030328,12816.0000,12948.0000,12780.0000,12918.0000,3082,0
20030331,12828.0000,12906.0000,12750.0000,12900.0000,6703,0
20030401,12990.0000,13014.0000,12786.0000,12816.0000,5194,0
20030402,12882.0000,13086.0000,12870.0000,13080.0000,6671,0
20030403,13050.0000,13158.0000,12990.0000,13092.0000,4737,0
20030404,13110.0000,13158.0000,12972.0000,13146.0000,5211,0
20030407,13242.0000,13530.0000,13194.0000,13404.0000,9861,0
20030408,13380.0000,13560.0000,13338.0000,13500.0000,9425,0
20030409,13440.0000,13500.0000,13296.0000,13428.0000,9574,0
20030410,13440.0000,13584.0000,13332.0000,13428.0000,7953,0
20030411,13338.0000,13338.0000,13212.0000,13254.0000,4737,0
20030414,13242.0000,13284.0000,13116.0000,13254.0000,8560,0
20030415,13284.0000,13362.0000,13218.0000,13242.0000,18903,0
20030416,13242.0000,13242.0000,13152.0000,13194.0000,10760,0
20030417,13188.0000,13290.0000,13086.0000,13278.0000,14502,0
20030421,13200.0000,13218.0000,13008.0000,13062.0000,14445,0
20030422,13020.0000,13104.0000,12948.0000,12984.0000,16635,0
20030423,13038.0000,13158.0000,12936.0000,13152.0000,17344,0
20030424,13080.0000,13116.0000,13008.0000,13032.0000,13473,0
20030425,12990.0000,13008.0000,12906.0000,12948.0000,11692,0
20030428,12930.0000,13140.0000,12900.0000,13062.0000,16783,0
20030429,12978.0000,13164.0000,12930.0000,13152.0000,16944,0
20030430,13128.0000,13338.0000,13056.0000,13170.0000,21432,0
20030501,13212.0000,13302.0000,13146.0000,13248.0000,12065,0
20030502,13278.0000,13302.0000,13068.0000,13080.0000,13556,0
20030505,13140.0000,13200.0000,13020.0000,13044.0000,12669,0
20030506,12990.0000,13074.0000,12936.0000,13056.0000,17714,0
20030507,13098.0000,13320.0000,13062.0000,13272.0000,16841,0
20030508,13188.0000,13266.0000,13122.0000,13176.0000,10669,0
20030509,13176.0000,13548.0000,13176.0000,13530.0000,15951,0
20030512,13530.0000,13704.0000,13512.0000,13602.0000,16145,0
20030513,13650.0000,13770.0000,13614.0000,13716.0000,13474,0
20030514,13758.0000,14016.0000,13668.0000,13962.0000,21238,0
20030515,13950.0000,14232.0000,13950.0000,14202.0000,1783,0
20030516,14130.0000,14250.0000,14052.0000,14112.0000,3837,0
20030519,13968.0000,13986.0000,13764.0000,13806.0000,3587,0
20030520,13854.0000,13908.0000,13758.0000,13782.0000,2239,0
20030521,13770.0000,13878.0000,13758.0000,13830.0000,2123,0
20030522,13800.0000,13800.0000,13632.0000,13680.0000,1402,0
20030523,13698.0000,13704.0000,13560.0000,13602.0000,2739,0
20030527,13524.0000,13536.0000,13230.0000,13326.0000,3513,0
20030528,13386.0000,13446.0000,13278.0000,13284.0000,2932,0
20030529,13248.0000,13404.0000,13170.0000,13380.0000,2019,0
20030530,13422.0000,13524.0000,13224.0000,13278.0000,4338,0
20030602,13272.0000,13320.0000,13050.0000,13056.0000,2678,0
20030603,12990.0000,13128.0000,12960.0000,13050.0000,5895,0
20030604,13098.0000,13254.0000,13098.0000,13230.0000,3650,0
20030605,13308.0000,13482.0000,13248.0000,13272.0000,4312,0
20030606,13260.0000,13476.0000,13254.0000,13386.0000,1730,0
20030609,13326.0000,13440.0000,13248.0000,13260.0000,2234,0
20030610,13308.0000,13422.0000,13224.0000,13380.0000,2720,0
20030611,13332.0000,13374.0000,13182.0000,13218.0000,3528,0
20030612,13290.0000,13392.0000,13254.0000,13260.0000,3260,0
20030613,13260.0000,13422.0000,13122.0000,13146.0000,6286,0
20030616,13140.0000,13200.0000,13080.0000,13176.0000,5237,0
20030617,13194.0000,13368.0000,13188.0000,13326.0000,4102,0
20030618,13440.0000,13632.0000,13398.0000,13620.0000,7972,0
20030619,13710.0000,13770.0000,13584.0000,13728.0000,8272,0
20030620,13680.0000,13728.0000,13518.0000,13584.0000,11532,0
20030623,13530.0000,13548.0000,13440.0000,13476.0000,9382,0
20030624,13452.0000,13524.0000,13398.0000,13416.0000,14494,0
20030625,13458.0000,13512.0000,13428.0000,13464.0000,10862,0
20030626,13494.0000,13500.0000,12924.0000,12996.0000,18870,0
20030627,13110.0000,13230.0000,13086.0000,13182.0000,17779,0
20030630,13008.0000,13200.0000,13002.0000,13182.0000,10537,0
20030701,13200.0000,13554.0000,13182.0000,13542.0000,17679,0
20030702,13530.0000,13530.0000,13344.0000,13434.0000,8975,0
20030703,13512.0000,13554.0000,13176.0000,13254.0000,9896,0
20030707,13152.0000,13230.0000,13122.0000,13164.0000,8108,0
20030708,13260.0000,13296.0000,13128.0000,13194.0000,10134,0
20030709,13200.0000,13218.0000,13080.0000,13200.0000,9038,0
20030710,13128.0000,13170.0000,13020.0000,13092.0000,10334,0
20030711,13140.0000,13170.0000,12984.0000,13020.0000,9866,0
20030714,12990.0000,13008.0000,12870.0000,12876.0000,13417,0
20030715,12600.0000,12768.0000,12600.0000,12612.0000,7526,0
20030716,12600.0000,12690.0000,12552.0000,12684.0000,5933,0
20030717,12672.0000,12702.0000,12438.0000,12474.0000,8241,0
20030718,12468.0000,12480.0000,12276.0000,12282.0000,6462,0
20030721,12240.0000,12270.0000,12156.0000,12264.0000,4637,0
20030722,12318.0000,12366.0000,12258.0000,12270.0000,6959,0
20030723,12216.0000,12324.0000,12150.0000,12162.0000,6307,0
20030724,12162.0000,12180.0000,12030.0000,12078.0000,5690,0
20030725,12066.0000,12120.0000,12012.0000,12072.0000,5848,0
20030728,12180.0000,12186.0000,12018.0000,12024.0000,6891,0
20030729,12042.0000,12060.0000,11922.0000,11940.0000,10158,0
20030730,11928.0000,11988.0000,11832.0000,11856.0000,9778,0
20030731,11844.0000,11850.0000,11574.0000,11598.0000,10321,0
20030801,11610.0000,11760.0000,11592.0000,11670.0000,8655,0
20030804,11670.0000,11790.0000,11640.0000,11652.0000,6022,0
20030805,11622.0000,11628.0000,11550.0000,11586.0000,6086,0
20030806,11616.0000,11814.0000,11598.0000,11808.0000,8392,0
20030807,11760.0000,11904.0000,11712.0000,11724.0000,6630,0
20030808,11724.0000,11766.0000,11652.0000,11754.0000,5611,0
20030811,11706.0000,11838.0000,11688.0000,11700.0000,9506,0
20030812,11880.0000,11970.0000,11730.0000,11778.0000,7360,0
20030813,11796.0000,11916.0000,11670.0000,11682.0000,8927,0
20030814,11700.0000,11832.0000,11682.0000,11724.0000,8681,0
20030815,11688.0000,11694.0000,11610.0000,11658.0000,3442,0
20030818,11850.0000,12030.0000,11820.0000,12024.0000,3491,0
20030819,12006.0000,12048.0000,11898.0000,11958.0000,2867,0
20030820,12120.0000,12156.0000,11958.0000,12006.0000,3761,0
20030821,12150.0000,12210.0000,11988.0000,12048.0000,3285,0
20030822,12120.0000,12150.0000,12012.0000,12018.0000,2997,0
20030825,12030.0000,12066.0000,11898.0000,11922.0000,5734,0
20030826,12072.0000,12090.0000,11916.0000,11922.0000,7470,0
20030827,11946.0000,12108.0000,11928.0000,12096.0000,7760,0
20030828,12150.0000,12222.0000,12108.0000,12210.0000,6558,0
20030829,12264.0000,12522.0000,12240.0000,12510.0000,9790,0
20030902,12348.0000,12450.0000,12240.0000,12354.0000,5697,0
20030903,12360.0000,12528.0000,12330.0000,12480.0000,5614,0
20030904,12552.0000,12696.0000,12534.0000,12540.0000,8553,0
20030905,12540.0000,12582.0000,12342.0000,12366.0000,5572,0
20030908,12420.0000,12474.0000,12240.0000,12348.0000,7284,0
20030909,12420.0000,12456.0000,12336.0000,12354.0000,5319,0
20030910,12372.0000,12510.0000,12360.0000,12486.0000,6009,0
20030911,12840.0000,13056.0000,12840.0000,13038.0000,9060,0
20030912,13170.0000,13488.0000,13110.0000,13428.0000,10711,0
20030915,13440.0000,13554.0000,13272.0000,13530.0000,16144,0
20030916,13512.0000,13518.0000,13350.0000,13368.0000,14164,0
20030917,13392.0000,13716.0000,13392.0000,13662.0000,13081,0
20030918,13740.0000,14094.0000,13710.0000,13962.0000,23578,0
20030919,13962.0000,14070.0000,13872.0000,14046.0000,13153,0
20030922,14238.0000,14364.0000,14100.0000,14322.0000,15313,0
20030923,14280.0000,14508.0000,14226.0000,14340.0000,16674,0
20030924,14370.0000,14622.0000,14256.0000,14490.0000,15922,0
20030925,14544.0000,14550.0000,14262.0000,14268.0000,14853,0
20030926,14208.0000,14220.0000,14082.0000,14196.0000,18482,0
20030929,14376.0000,14784.0000,14364.0000,14646.0000,17416,0
20030930,14508.0000,14910.0000,14490.0000,14796.0000,24273,0
20031001,14760.0000,14934.0000,14724.0000,14850.0000,13776,0
20031002,15192.0000,15282.0000,15018.0000,15252.0000,15243,0
20031003,15222.0000,15228.0000,14838.0000,14880.0000,18753,0
20031006,14760.0000,15030.0000,14682.0000,14964.0000,10788,0
20031007,15006.0000,15216.0000,14934.0000,15192.0000,13939,0
20031008,15198.0000,15300.0000,14928.0000,14934.0000,13464,0
20031009,14970.0000,15210.0000,14910.0000,15066.0000,14187,0
20031010,15732.0000,15930.0000,15498.0000,15546.0000,22005,0
20031013,15846.0000,16206.0000,15798.0000,16026.0000,18434,0
20031014,16200.0000,16218.0000,15876.0000,16008.0000,17085,0
20031015,15810.0000,15810.0000,15612.0000,15630.0000,2091,0
20031016,15636.0000,15852.0000,15564.0000,15696.0000,4214,0
20031017,15936.0000,15942.0000,15708.0000,15780.0000,3396,0
20031020,16020.0000,16020.0000,15618.0000,15636.0000,3447,0
20031021,15528.0000,15588.0000,15468.0000,15480.0000,4591,0
20031022,15582.0000,15780.0000,15582.0000,15762.0000,7294,0
20031023,15954.0000,16080.0000,15720.0000,15954.0000,6599,0
20031024,16080.0000,16080.0000,15828.0000,15870.0000,3697,0
20031027,16140.0000,16242.0000,15540.0000,15588.0000,6905,0
20031028,15612.0000,15900.0000,15498.0000,15894.0000,5250,0
20031029,16062.0000,16146.0000,15630.0000,15954.0000,7947,0
20031030,15948.0000,15948.0000,15570.0000,15684.0000,6273,0
20031031,15690.0000,15690.0000,15150.0000,15438.0000,11963,0
20031103,15558.0000,15630.0000,15336.0000,15408.0000,7340,0
20031104,15390.0000,15390.0000,14916.0000,15084.0000,7816,0
20031105,15000.0000,15294.0000,14880.0000,15222.0000,5982,0
20031106,15264.0000,15300.0000,15012.0000,15018.0000,7680,0
20031107,14976.0000,15126.0000,14880.0000,14940.0000,5761,0
20031110,14856.0000,15282.0000,14754.0000,15276.0000,5753,0
20031111,15270.0000,15492.0000,15270.0000,15450.0000,5089,0
20031112,15450.0000,15810.0000,15420.0000,15486.0000,7717,0
20031113,15498.0000,15714.0000,15498.0000,15690.0000,4777,0
20031114,15774.0000,16170.0000,15774.0000,16134.0000,9193,0
20031117,16164.0000,16464.0000,16044.0000,16410.0000,13725,0
20031118,16470.0000,16470.0000,16032.0000,16200.0000,11724,0
20031119,16200.0000,16236.0000,15672.0000,15702.0000,16865,0
20031120,15690.0000,16152.0000,15648.0000,16134.0000,12692,0
20031121,16134.0000,16296.0000,15828.0000,16092.0000,13186,0
20031124,16050.0000,16062.0000,15702.0000,15708.0000,9998,0
20031125,15618.0000,15984.0000,15576.0000,15966.0000,13634,0
20031126,16020.0000,16140.0000,15936.0000,15966.0000,11592,0
20031128,16014.0000,16398.0000,16002.0000,16386.0000,11667,0
20031201,16560.0000,16626.0000,16386.0000,16566.0000,14210,0
20031202,16440.0000,16668.0000,16350.0000,16632.0000,15634,0
20031203,16728.0000,16848.0000,16650.0000,16704.0000,15493,0
20031204,16608.0000,16800.0000,16416.0000,16476.0000,13361,0
20031205,16470.0000,16578.0000,16356.0000,16458.0000,11746,0
20031208,16650.0000,16890.0000,16620.0000,16842.0000,9908,0
20031209,16932.0000,17046.0000,16770.0000,17022.0000,12134,0
20031210,16932.0000,17220.0000,16860.0000,17172.0000,9535,0
20031211,17088.0000,17100.0000,16764.0000,16854.0000,10903,0
20031212,16788.0000,17256.0000,16788.0000,17142.0000,8791,0
20031215,17058.0000,17154.0000,16938.0000,17052.0000,16450,0
20031216,16968.0000,16986.0000,16632.0000,16830.0000,17091,0
20031217,16848.0000,16908.0000,16740.0000,16782.0000,11491,0
20031218,16740.0000,16758.0000,16500.0000,16542.0000,14477,0
20031219,16770.0000,16800.0000,16614.0000,16734.0000,10665,0
20031222,16650.0000,16662.0000,16440.0000,16446.0000,14771,0
20031223,16290.0000,16428.0000,16272.0000,16362.0000,14939,0
20031224,16158.0000,16362.0000,16128.0000,16284.0000,15547,0
20031226,16320.0000,16632.0000,16308.0000,16620.0000,10580,0
20031229,16686.0000,16686.0000,16458.0000,16578.0000,8976,0
20031230,16488.0000,16536.0000,16398.0000,16458.0000,10320,0
20031231,16410.0000,16770.0000,16380.0000,16704.0000,9619,0
20040102,16704.0000,16848.0000,16680.0000,16746.0000,6872,0
20040105,16866.0000,17268.0000,16650.0000,17094.0000,18566,0
20040106,17124.0000,17190.0000,17058.0000,17136.0000,15148,0
20040107,17148.0000,17148.0000,16620.0000,16734.0000,16174,0
20040108,16740.0000,17082.0000,16650.0000,17058.0000,13979,0
20040109,17058.0000,17136.0000,16962.0000,17130.0000,10732,0
20040112,17130.0000,18078.0000,16902.0000,17940.0000,20372,0
20040113,17940.0000,18222.0000,17880.0000,18144.0000,20605,0
20040114,18060.0000,18120.0000,17826.0000,17904.0000,16553,0
20040115,17760.0000,18030.0000,17748.0000,17844.0000,6662,0
20040116,17706.0000,17772.0000,17604.0000,17724.0000,4782,0
20040120,17760.0000,17808.0000,17430.0000,17448.0000,3560,0
20040121,17340.0000,17700.0000,17280.0000,17646.0000,4732,0
20040122,17670.0000,17670.0000,17400.0000,17406.0000,5250,0
20040123,17400.0000,17712.0000,17346.0000,17514.0000,6198,0
20040126,17694.0000,17934.0000,17640.0000,17826.0000,4088,0
20040127,17790.0000,17802.0000,17622.0000,17628.0000,5565,0
20040128,17580.0000,17586.0000,17238.0000,17268.0000,8466,0
20040129,17268.0000,17502.0000,17220.0000,17382.0000,5404,0
20040130,17442.0000,17670.0000,17310.0000,17616.0000,8800,0
20040202,17646.0000,17646.0000,17298.0000,17364.0000,8409,0
20040203,17340.0000,17880.0000,17304.0000,17832.0000,9715,0
20040204,17850.0000,18012.0000,17796.0000,17856.0000,6250,0
20040205,17880.0000,18450.0000,17772.0000,18426.0000,8419,0
20040206,18450.0000,18630.0000,18300.0000,18354.0000,7993,0
20040209,18174.0000,18882.0000,18156.0000,18876.0000,13924,0
20040210,18942.0000,19140.0000,18828.0000,18996.0000,13951,0
20040211,18876.0000,19362.0000,18744.0000,19266.0000,13452,0
20040212,19350.0000,19368.0000,18930.0000,19014.0000,20637,0
20040213,19014.0000,19110.0000,18870.0000,18996.0000,14292,0
20040217,19050.0000,19290.0000,18996.0000,19086.0000,12467,0
20040218,19200.0000,19200.0000,18666.0000,18828.0000,20066,0
20040219,18798.0000,19476.0000,18798.0000,19464.0000,18863,0
20040220,19404.0000,19722.0000,19260.0000,19548.0000,15756,0
20040223,19548.0000,20178.0000,19548.0000,20130.0000,16419,0
20040224,19920.0000,20400.0000,19920.0000,20352.0000,17031,0
20040225,20322.0000,20790.0000,20010.0000,20154.0000,20402,0
20040226,20154.0000,20292.0000,19830.0000,20196.0000,22570,0
20040227,20106.0000,20508.0000,19998.0000,20418.0000,19032,0
20040301,20484.0000,20820.0000,20430.0000,20730.0000,14509,0
20040302,20760.0000,21030.0000,19740.0000,19818.0000,26021,0
20040303,19818.0000,20256.0000,19722.0000,20100.0000,22150,0
20040304,20100.0000,20190.0000,19560.0000,19674.0000,22876,0
20040305,19674.0000,19818.0000,19380.0000,19602.0000,18403,0
20040308,19602.0000,19644.0000,19050.0000,19224.0000,22110,0
20040309,19218.0000,20220.0000,19140.0000,20190.0000,14796,0
20040310,20160.0000,20190.0000,19350.0000,19440.0000,20276,0
20040311,19446.0000,20028.0000,19440.0000,19914.0000,14351,0
20040312,20100.0000,20100.0000,19632.0000,19830.0000,13787,0
20040315,20022.0000,20154.0000,19788.0000,20142.0000,5473,0
20040316,20160.0000,20262.0000,20010.0000,20100.0000,7070,0
20040317,20130.0000,20220.0000,19848.0000,19992.0000,7122,0
20040318,19992.0000,20490.0000,19992.0000,20472.0000,7715,0
20040319,20502.0000,20508.0000,20220.0000,20394.0000,7560,0
20040322,20496.0000,21030.0000,20496.0000,20820.0000,8525,0
20040323,20844.0000,20844.0000,20448.0000,20718.0000,6925,0
20040324,20772.0000,20940.0000,20028.0000,20208.0000,14815,0
20040325,20208.0000,20370.0000,19950.0000,20094.0000,11593,0
20040326,20070.0000,20172.0000,19800.0000,19938.0000,8763,0
20040329,19938.0000,20034.0000,19566.0000,19962.0000,9055,0
20040330,19962.0000,20370.0000,19800.0000,19806.0000,8041,0
20040331,19860.0000,19860.0000,19170.0000,19236.0000,17029,0
20040401,19320.0000,19716.0000,19314.0000,19620.0000,12824,0
20040402,19620.0000,19770.0000,19236.0000,19590.0000,12012,0
20040405,19650.0000,20010.0000,19548.0000,19608.0000,13415,0
20040406,19608.0000,19608.0000,19068.0000,19356.0000,12624,0
20040407,19500.0000,19710.0000,19440.0000,19548.0000,8380,0
20040408,19578.0000,19668.0000,19050.0000,19068.0000,14187,0
20040412,18900.0000,18906.0000,18600.0000,18684.0000,17232,0
20040413,18630.0000,18906.0000,18564.0000,18858.0000,13760,0
20040414,18864.0000,19710.0000,18840.0000,19668.0000,22045,0
20040415,19668.0000,19896.0000,18720.0000,18918.0000,18177,0
20040416,18822.0000,19350.0000,18822.0000,19278.0000,17130,0
20040419,19614.0000,19614.0000,19080.0000,19332.0000,9714,0
20040420,19290.0000,19560.0000,19140.0000,19188.0000,9241,0
20040421,19188.0000,19188.0000,18510.0000,18810.0000,22628,0
20040422,18810.0000,18960.0000,18744.0000,18864.0000,11753,0
20040423,18864.0000,19710.0000,18720.0000,19608.0000,21165,0
20040426,19560.0000,19872.0000,19320.0000,19578.0000,18518,0
20040427,19590.0000,20490.0000,19590.0000,20370.0000,26141,0
20040428,20340.0000,20460.0000,19818.0000,19854.0000,20578,0
20040429,19884.0000,20598.0000,19884.0000,20412.0000,19132,0
20040430,20430.0000,20610.0000,19920.0000,19968.0000,19059,0
20040503,20010.0000,20280.0000,19848.0000,19992.0000,14703,0
20040504,20010.0000,20244.0000,19938.0000,20148.0000,13347,0
20040505,20154.0000,20328.0000,19818.0000,19950.0000,13712,0
20040506,19920.0000,19950.0000,19548.0000,19572.0000,16696,0
20040507,19566.0000,20100.0000,19332.0000,19992.0000,18446,0
20040510,19992.0000,19992.0000,19386.0000,19428.0000,16314,0
20040511,19446.0000,19620.0000,19398.0000,19488.0000,11775,0
20040512,19476.0000,19560.0000,18300.0000,18678.0000,40759,0
20040513,18708.0000,18834.0000,18378.0000,18678.0000,24804,0
20040514,18678.0000,18840.0000,17940.0000,18060.0000,27745,0
20040517,17586.0000,17586.0000,17100.0000,17382.0000,4239,0
20040518,17280.0000,17400.0000,16890.0000,17010.0000,3919,0
20040519,16968.0000,17490.0000,16968.0000,17442.0000,3879,0
20040520,17496.0000,17496.0000,16740.0000,16794.0000,4812,0
20040521,16794.0000,17040.0000,16572.0000,17022.0000,4070,0
20040524,16980.0000,16980.0000,16500.0000,16632.0000,3297,0
20040525,16770.0000,17028.0000,16770.0000,16926.0000,2655,0
20040526,16842.0000,17178.0000,16800.0000,16944.0000,4565,0
20040527,16926.0000,16926.0000,16260.0000,16308.0000,3677,0
20040528,16290.0000,16710.0000,16140.0000,16530.0000,3417,0
20040601,16890.0000,17700.0000,16890.0000,17430.0000,3873,0
20040602,17286.0000,17286.0000,17118.0000,17142.0000,4456,0
20040603,17040.0000,17040.0000,16320.0000,16524.0000,5796,0
20040604,16542.0000,16812.0000,16542.0000,16788.0000,4041,0
20040607,16470.0000,16992.0000,16470.0000,16866.0000,4017,0
20040608,16998.0000,17010.0000,16530.0000,16686.0000,5459,0
20040609,16686.0000,16830.0000,16512.0000,16530.0000,4076,0
20040610,16500.0000,16530.0000,16170.0000,16206.0000,6220,0
20040614,16440.0000,16770.0000,16320.0000,16332.0000,5247,0
20040615,16410.0000,16470.0000,15900.0000,15978.0000,7202,0
20040616,15990.0000,16044.0000,15900.0000,15996.0000,5240,0
20040617,16032.0000,16242.0000,15888.0000,15924.0000,7936,0
20040618,15882.0000,16170.0000,15750.0000,16032.0000,8485,0
20040621,15822.0000,16470.0000,15822.0000,16446.0000,9341,0
20040622,16488.0000,16704.0000,16374.0000,16416.0000,11271,0
20040623,16320.0000,17040.0000,16200.0000,16896.0000,16093,0
20040624,17016.0000,17340.0000,16980.0000,17112.0000,15173,0
20040625,17016.0000,17118.0000,16956.0000,16986.0000,6542,0
20040628,16860.0000,17022.0000,16380.0000,16518.0000,12519,0
20040629,16650.0000,16848.0000,16530.0000,16758.0000,11327,0
20040630,16770.0000,16830.0000,16290.0000,16314.0000,15153,0
20040701,16380.0000,16536.0000,16332.0000,16524.0000,11232,0
20040702,16500.0000,16752.0000,16350.0000,16740.0000,9849,0
20040706,16692.0000,16968.0000,16602.0000,16920.0000,12264,0
20040707,16914.0000,17490.0000,16740.0000,16884.0000,15790,0
20040708,16860.0000,16950.0000,16350.0000,16368.0000,16145,0
20040709,16440.0000,16578.0000,16302.0000,16344.0000,6112,0
20040712,16320.0000,16320.0000,15858.0000,15942.0000,8573,0
20040713,15900.0000,15918.0000,15690.0000,15852.0000,8273,0
20040714,15792.0000,15918.0000,15618.0000,15858.0000,7935,0
20040715,15360.0000,15480.0000,15240.0000,15318.0000,3301,0
20040716,15000.0000,15570.0000,15000.0000,15390.0000,3633,0
20040719,15180.0000,15540.0000,15180.0000,15390.0000,3151,0
20040720,15390.0000,15498.0000,15048.0000,15174.0000,5139,0
20040721,15360.0000,15360.0000,14640.0000,14676.0000,4364,0
20040722,14748.0000,14748.0000,14244.0000,14250.0000,6504,0
20040723,14430.0000,14490.0000,14256.0000,14376.0000,4256,0
20040726,14580.0000,14580.0000,14100.0000,14208.0000,5320,0
20040727,14280.0000,14316.0000,14076.0000,14148.0000,6296,0
20040728,14052.0000,14082.0000,13560.0000,13584.0000,5365,0
20040729,13692.0000,13800.0000,13458.0000,13524.0000,9442,0
20040730,13530.0000,13530.0000,12888.0000,12990.0000,5572,0
20040802,12990.0000,13128.0000,12852.0000,13032.0000,4838,0
20040803,13032.0000,13032.0000,12702.0000,12930.0000,7132,0
20040804,12960.0000,13200.0000,12870.0000,12912.0000,5434,0
20040805,13068.0000,13410.0000,13020.0000,13392.0000,6090,0
20040806,13410.0000,13500.0000,13140.0000,13482.0000,5685,0
20040809,13440.0000,13590.0000,13350.0000,13410.0000,4114,0
20040810,13410.0000,13410.0000,13170.0000,13272.0000,2957,0
20040811,13272.0000,13350.0000,13140.0000,13290.0000,3899,0
20040812,13320.0000,14100.0000,13200.0000,13902.0000,7035,0
20040813,13902.0000,13920.0000,13668.0000,13836.0000,4236,0
20040816,13560.0000,13578.0000,13260.0000,13380.0000,2143,0
20040817,13620.0000,13770.0000,13530.0000,13668.0000,2762,0
20040818,13620.0000,13836.0000,13548.0000,13704.0000,2553,0
20040819,13554.0000,13710.0000,13530.0000,13638.0000,4209,0
20040820,13602.0000,13890.0000,13542.0000,13812.0000,3484,0
20040823,13752.0000,14430.0000,13752.0000,14406.0000,4562,0
20040824,14430.0000,14574.0000,14280.0000,14514.0000,4860,0
20040825,14514.0000,14904.0000,14514.0000,14658.0000,5907,0
20040826,14700.0000,14760.0000,14490.0000,14670.0000,4529,0
20040827,14730.0000,14790.0000,14328.0000,14424.0000,5791,0
20040830,14520.0000,15150.0000,14520.0000,15006.0000,5922,0
20040831,15048.0000,15318.0000,14970.0000,15288.0000,4830,0
20040901,15330.0000,15750.0000,15330.0000,15738.0000,6414,0
20040902,15570.0000,15780.0000,15414.0000,15720.0000,4075,0
20040903,15600.0000,15618.0000,15336.0000,15522.0000,4880,0
20040907,15240.0000,15240.0000,14538.0000,14604.0000,6005,0
20040908,14640.0000,14640.0000,14280.0000,14454.0000,6256,0
20040909,14418.0000,14514.0000,14346.0000,14454.0000,4523,0
20040910,14490.0000,14616.0000,14010.0000,14268.0000,5483,0
20040913,14268.0000,14268.0000,14088.0000,14106.0000,6864,0
20040914,14106.0000,14238.0000,13710.0000,13770.0000,6324,0
20040915,13626.0000,13824.0000,13584.0000,13722.0000,9893,0
20040916,13734.0000,13908.0000,13290.0000,13308.0000,12679,0
20040917,13320.0000,13440.0000,13104.0000,13134.0000,12083,0
20040920,13134.0000,13134.0000,12930.0000,12972.0000,9227,0
20040921,12972.0000,13200.0000,12870.0000,13026.0000,10278,0
20040922,13020.0000,13152.0000,12900.0000,13026.0000,11882,0
20040923,12990.0000,13128.0000,12840.0000,12906.0000,13581,0
20040924,12876.0000,12906.0000,12390.0000,12408.0000,20692,0
20040927,12408.0000,12630.0000,12348.0000,12594.0000,13859,0
20040928,12582.0000,12648.0000,12456.0000,12498.0000,10717,0
20040929,12510.0000,12714.0000,12480.0000,12492.0000,14571,0
20040930,12492.0000,12492.0000,12300.0000,12444.0000,13412,0
20041001,12444.0000,12744.0000,12360.0000,12540.0000,13052,0
20041004,12552.0000,12552.0000,12228.0000,12486.0000,15918,0
20041005,12522.0000,12804.0000,12330.0000,12696.0000,16919,0
20041006,12720.0000,12942.0000,12630.0000,12654.0000,13797,0
20041007,12630.0000,12762.0000,12390.0000,12438.0000,15938,0
20041008,12480.0000,12480.0000,12294.0000,12366.0000,13455,0
20041011,12366.0000,12612.0000,12300.0000,12570.0000,11631,0
20041012,12570.0000,12630.0000,11880.0000,11988.0000,25139,0
20041013,12000.0000,12120.0000,11700.0000,12030.0000,17393,0
20041014,12030.0000,12342.0000,12030.0000,12300.0000,10977,0
20041015,12360.0000,12480.0000,12270.0000,12282.0000,3514,0
20041018,12234.0000,12240.0000,12102.0000,12174.0000,3625,0
20041019,12156.0000,12528.0000,12114.0000,12498.0000,3448,0
20041020,12408.0000,12660.0000,12396.0000,12456.0000,3479,0
20041021,12528.0000,12528.0000,12318.0000,12330.0000,1723,0
20041022,12288.0000,12612.0000,12288.0000,12594.0000,2135,0
20041025,12594.0000,13212.0000,12594.0000,13206.0000,4704,0
20041026,13200.0000,13200.0000,12996.0000,13170.0000,3687,0
20041027,13170.0000,13284.0000,12780.0000,12828.0000,3217,0
20041028,12840.0000,12978.0000,12810.0000,12966.0000,4002,0
20041029,13068.0000,13092.0000,12816.0000,12948.0000,5036,0
20041101,12894.0000,12990.0000,12690.0000,12768.0000,4419,0
20041102,12768.0000,12888.0000,12606.0000,12654.0000,4281,0
20041103,12684.0000,12768.0000,12378.0000,12384.0000,3579,0
20041104,12384.0000,12402.0000,12000.0000,12024.0000,5031,0
20041105,12024.0000,12246.0000,12018.0000,12222.0000,5182,0
20041108,12210.0000,12348.0000,12120.0000,12132.0000,6040,0
20041109,12084.0000,12396.0000,12084.0000,12318.0000,6092,0
20041110,12420.0000,12720.0000,12420.0000,12546.0000,5424,0
20041111,12540.0000,12558.0000,12312.0000,12372.0000,3384,0
20041112,12270.0000,12702.0000,12246.0000,12624.0000,6689,0
20041115,12672.0000,13014.0000,12672.0000,12966.0000,8434,0
20041116,12960.0000,13020.0000,12660.0000,12834.0000,7432,0
20041117,12930.0000,13116.0000,12882.0000,13038.0000,8812,0
20041118,13032.0000,13062.0000,12840.0000,12936.0000,4584,0
20041119,12900.0000,13068.0000,12792.0000,13002.0000,7325,0
20041122,13098.0000,13170.0000,12876.0000,13110.0000,7273,0
20041123,13140.0000,13188.0000,12978.0000,13086.0000,13043,0
20041124,13050.0000,13050.0000,12660.0000,12708.0000,10946,0
20041126,12702.0000,12780.0000,12498.0000,12528.0000,8447,0
20041129,12450.0000,12450.0000,12090.0000,12282.0000,21157,0
20041130,12282.0000,12474.0000,12180.0000,12420.0000,16706,0
20041201,12450.0000,12534.0000,12234.0000,12276.0000,13316,0
20041202,12276.0000,12318.0000,12120.0000,12126.0000,13161,0
20041203,12132.0000,12312.0000,12126.0000,12240.0000,9655,0
20041206,12228.0000,12348.0000,12066.0000,12108.0000,13763,0
20041207,12108.0000,12156.0000,11910.0000,11922.0000,18141,0
20041208,11922.0000,12072.0000,11838.0000,11928.0000,13137,0
20041209,11940.0000,12042.0000,11844.0000,11862.0000,12509,0
20041210,11862.0000,12060.0000,11856.0000,11952.0000,12170,0
20041213,12072.0000,12252.0000,11982.0000,12042.0000,16974,0
20041214,12042.0000,12264.0000,11970.0000,12246.0000,12074,0
20041215,12294.0000,12360.0000,12132.0000,12216.0000,11192,0
20041216,12216.0000,12360.0000,12174.0000,12342.0000,10515,0
20041217,12330.0000,12432.0000,12150.0000,12414.0000,14493,0
20041220,12414.0000,12690.0000,12414.0000,12582.0000,14821,0
20041221,12576.0000,12630.0000,12492.0000,12594.0000,8581,0
20041222,12552.0000,12654.0000,12396.0000,12600.0000,12080,0
20041223,12600.0000,12720.0000,12588.0000,12666.0000,10371,0
20041227,12750.0000,12978.0000,12708.0000,12888.0000,19030,0
20041228,12882.0000,12960.0000,12750.0000,12792.0000,15254,0
20041229,12792.0000,12858.0000,12660.0000,12666.0000,11087,0
20041230,12570.0000,12690.0000,12240.0000,12474.0000,15912,0
20050103,12504.0000,12504.0000,11988.0000,12024.0000,21395,0
20050104,12024.0000,12066.0000,11898.0000,11982.0000,15497,0
20050105,11982.0000,12096.0000,11970.0000,12042.0000,12709,0
20050106,12090.0000,12150.0000,12006.0000,12102.0000,9266,0
20050107,12174.0000,12294.0000,12156.0000,12246.0000,15343,0
20050110,12294.0000,12294.0000,12006.0000,12162.0000,16726,0
20050111,12090.0000,12198.0000,11940.0000,11982.0000,18432,0
20050112,11946.0000,11982.0000,11730.0000,11814.0000,20655,0
20050113,11796.0000,12060.0000,11718.0000,12048.0000,20311,0
20050114,12048.0000,12048.0000,11760.0000,11778.0000,13959,0
20050118,11820.0000,11934.0000,11742.0000,11742.0000,3970,0
20050119,11790.0000,11904.0000,11790.0000,11844.0000,3310,0
20050120,11844.0000,11940.0000,11778.0000,11784.0000,5304,0
20050121,11784.0000,11862.0000,11760.0000,11814.0000,3647,0
20050124,11880.0000,12042.0000,11880.0000,11922.0000,2261,0
20050125,11898.0000,11982.0000,11844.0000,11886.0000,3082,0
20050126,11892.0000,11904.0000,11772.0000,11778.0000,3058,0
20050127,11754.0000,11796.0000,11706.0000,11748.0000,3932,0
20050128,11748.0000,11790.0000,11628.0000,11634.0000,3307,0
20050131,11610.0000,11790.0000,11562.0000,11700.0000,4418,0
20050201,11736.0000,11742.0000,11520.0000,11526.0000,4307,0
20050202,11508.0000,11580.0000,11466.0000,11478.0000,4425,0
20050203,11472.0000,11592.0000,11406.0000,11448.0000,5271,0
20050204,11460.0000,11550.0000,11412.0000,11538.0000,5681,0
20050207,11556.0000,11700.0000,11508.0000,11544.0000,13469,0
20050208,11556.0000,11640.0000,11538.0000,11634.0000,8097,0
20050209,11628.0000,11658.0000,11532.0000,11586.0000,9586,0
20050210,11610.0000,11688.0000,11610.0000,11616.0000,7139,0
20050211,11658.0000,12132.0000,11616.0000,12114.0000,12970,0
20050214,12096.0000,12300.0000,11958.0000,12102.0000,9736,0
20050215,12102.0000,12102.0000,11802.0000,11838.0000,12018,0
20050216,11838.0000,11838.0000,11724.0000,11796.0000,15251,0
20050217,11814.0000,12150.0000,11784.0000,11934.0000,20781,0
20050218,11910.0000,12198.0000,11880.0000,12120.0000,17974,0
20050222,12210.0000,13308.0000,12210.0000,13140.0000,36552,0
20050223,13110.0000,13182.0000,12870.0000,13146.0000,34580,0
20050224,13020.0000,13248.0000,12840.0000,12924.0000,23763,0
20050225,12834.0000,13692.0000,12834.0000,13662.0000,27161,0
20050228,13662.0000,14082.0000,13662.0000,14010.0000,23128,0
20050301,13890.0000,13968.0000,13620.0000,13746.0000,18630,0
20050302,13812.0000,14124.0000,13764.0000,13866.0000,15997,0
20050303,13866.0000,13866.0000,13572.0000,13782.0000,12711,0
20050304,13740.0000,14046.0000,13590.0000,13980.0000,12471,0
20050307,13998.0000,14106.0000,13692.0000,13782.0000,12035,0
20050308,13692.0000,14238.0000,13590.0000,14058.0000,16613,0
20050309,14178.0000,14316.0000,14028.0000,14184.0000,16605,0
20050310,14160.0000,14268.0000,13986.0000,14196.0000,13718,0
20050311,14208.0000,14610.0000,14178.0000,14424.0000,14661,0
20050314,14370.0000,14532.0000,14154.0000,14208.0000,12602,0
20050315,14364.0000,14928.0000,14364.0000,14664.0000,6517,0
20050316,14844.0000,14844.0000,14460.0000,14634.0000,9608,0
20050317,14514.0000,14736.0000,14070.0000,14700.0000,7654,0
20050318,14760.0000,14772.0000,14196.0000,14238.0000,4676,0
20050321,14190.0000,14190.0000,13590.0000,13650.0000,7740,0
20050322,13650.0000,13752.0000,13620.0000,13668.0000,4933,0
20050323,13560.0000,13788.0000,13428.0000,13668.0000,7817,0
20050324,13608.0000,13926.0000,13608.0000,13854.0000,6188,0
20050328,13908.0000,13968.0000,13752.0000,13782.0000,2716,0
20050329,13938.0000,13938.0000,13758.0000,13836.0000,2423,0
20050330,13836.0000,14370.0000,13800.0000,14166.0000,6269,0
20050331,14190.0000,14490.0000,13800.0000,13818.0000,8062,0
20050401,13830.0000,13950.0000,13530.0000,13734.0000,11180,0
20050404,13740.0000,13938.0000,13608.0000,13836.0000,7571,0
20050405,13818.0000,13902.0000,13716.0000,13800.0000,5628,0
20050406,13794.0000,13920.0000,13794.0000,13842.0000,5730,0
20050407,13980.0000,14010.0000,13704.0000,13758.0000,9114,0
20050408,13770.0000,13806.0000,13410.0000,13494.0000,13353,0
20050411,13434.0000,13614.0000,13344.0000,13566.0000,10251,0
20050412,13566.0000,13734.0000,13536.0000,13644.0000,13236,0
20050413,13620.0000,13710.0000,13482.0000,13692.0000,14585,0
20050414,13704.0000,13728.0000,13518.0000,13560.0000,13875,0
20050415,13512.0000,13752.0000,13464.0000,13674.0000,12581,0
20050418,13632.0000,13656.0000,13440.0000,13470.0000,10575,0
20050419,13500.0000,13890.0000,13482.0000,13848.0000,26185,0
20050420,13860.0000,14010.0000,13626.0000,13722.0000,12997,0
20050421,13776.0000,13938.0000,13674.0000,13908.0000,10249,0
20050422,13908.0000,13908.0000,13710.0000,13758.0000,9761,0
20050425,13758.0000,14034.0000,13740.0000,13770.0000,15432,0
20050426,13770.0000,13824.0000,13590.0000,13674.0000,14049,0
20050427,13626.0000,13740.0000,13512.0000,13602.0000,14673,0
20050428,13602.0000,13890.0000,13386.0000,13410.0000,27114,0
20050429,13362.0000,13692.0000,13362.0000,13596.0000,18234,0
20050502,13524.0000,13530.0000,13380.0000,13524.0000,9524,0
20050503,13530.0000,13620.0000,13416.0000,13572.0000,9895,0
20050504,13590.0000,13770.0000,13470.0000,13668.0000,14993,0
20050505,13668.0000,13716.0000,13548.0000,13662.0000,7824,0
20050506,13680.0000,14010.0000,13578.0000,13986.0000,12834,0
20050509,13980.0000,14250.0000,13980.0000,14136.0000,24321,0
20050510,14136.0000,14220.0000,13950.0000,13956.0000,18778,0
20050511,13938.0000,13950.0000,13788.0000,13836.0000,15334,0
20050512,13818.0000,13944.0000,13650.0000,13662.0000,15856,0
20050513,13662.0000,13710.0000,13212.0000,13332.0000,39131,0
20050516,13290.0000,13380.0000,13230.0000,13332.0000,1908,0
20050517,13290.0000,13290.0000,13170.0000,13254.0000,2311,0
20050518,13332.0000,13488.0000,13314.0000,13404.0000,2483,0
20050519,13332.0000,13368.0000,13260.0000,13278.0000,845,0
20050520,13272.0000,13536.0000,13272.0000,13434.0000,999,0
20050523,13656.0000,13842.0000,13626.0000,13656.0000,1442,0
20050524,13638.0000,13800.0000,13614.0000,13764.0000,1576,0
20050525,13914.0000,14070.0000,13848.0000,13998.0000,2193,0
20050526,14016.0000,14340.0000,14016.0000,14292.0000,5351,0
20050527,14388.0000,14400.0000,13938.0000,14004.0000,3892,0
20050531,14280.0000,14340.0000,13908.0000,13956.0000,5656,0
20050601,13944.0000,14160.0000,13866.0000,14148.0000,1993,0
20050602,14010.0000,14028.0000,13632.0000,13788.0000,3868,0
20050603,13806.0000,13956.0000,13788.0000,13836.0000,3419,0
20050606,14160.0000,14190.0000,13938.0000,13944.0000,2013,0
20050607,13902.0000,14160.0000,13872.0000,13914.0000,2305,0
20050608,13842.0000,13956.0000,13812.0000,13848.0000,3381,0
20050609,13782.0000,13992.0000,13650.0000,13944.0000,4370,0
20050610,13920.0000,13968.0000,13692.0000,13698.0000,2882,0
20050613,13788.0000,14034.0000,13782.0000,13860.0000,2914,0
20050614,13830.0000,14034.0000,13800.0000,13974.0000,4394,0
20050615,14010.0000,14640.0000,14010.0000,14592.0000,9511,0
20050616,14592.0000,14778.0000,14430.0000,14508.0000,9396,0
20050617,14604.0000,15180.0000,14604.0000,15126.0000,7042,0
20050620,15216.0000,15552.0000,15216.0000,15408.0000,5159,0
20050621,15372.0000,15510.0000,15246.0000,15336.0000,4218,0
20050622,15426.0000,15636.0000,15240.0000,15240.0000,4515,0
20050623,15330.0000,15348.0000,15138.0000,15192.0000,2995,0
20050624,15342.0000,15720.0000,15342.0000,15708.0000,4412,0
20050627,15726.0000,15876.0000,14640.0000,14766.0000,6965,0
20050628,14856.0000,14862.0000,14256.0000,14562.0000,10527,0
20050629,14688.0000,14886.0000,14610.0000,14766.0000,10060,0
20050630,14772.0000,14820.0000,14100.0000,14286.0000,13326,0
20050701,14286.0000,14562.0000,14286.0000,14538.0000,9791,0
20050705,14538.0000,15300.0000,14460.0000,15234.0000,5548,0
20050706,15306.0000,15408.0000,15048.0000,15054.0000,6058,0
20050707,15060.0000,15216.0000,14640.0000,15114.0000,7659,0
20050708,15030.0000,15042.0000,14640.0000,14778.0000,13019,0
20050711,14730.0000,15018.0000,14580.0000,14904.0000,6682,0
20050712,14880.0000,15060.0000,14730.0000,15024.0000,6389,0
20050713,15012.0000,15426.0000,14730.0000,15258.0000,4585,0
20050714,15258.0000,15648.0000,15246.0000,15300.0000,5588,0
20050715,15540.0000,15540.0000,15300.0000,15372.0000,1835,0
20050718,15372.0000,15582.0000,15240.0000,15378.0000,2226,0
20050719,15240.0000,15444.0000,14688.0000,14766.0000,4203,0
20050720,14946.0000,14946.0000,14520.0000,14892.0000,5885,0
20050721,14856.0000,14856.0000,14412.0000,14640.0000,4554,0
20050722,14616.0000,14832.0000,14550.0000,14748.0000,3652,0
20050725,14652.0000,14862.0000,14640.0000,14808.0000,3727,0
20050726,14808.0000,15090.0000,14670.0000,14688.0000,6876,0
20050727,14580.0000,14790.0000,14580.0000,14634.0000,5400,0
20050728,14634.0000,14886.0000,14634.0000,14748.0000,10254,0
20050729,14760.0000,14766.0000,14580.0000,14598.0000,10447,0
20050801,14598.0000,14724.0000,14478.0000,14514.0000,8417,0
20050802,14676.0000,15132.0000,14484.0000,15054.0000,7600,0
20050803,15060.0000,15090.0000,14628.0000,14640.0000,7307,0
20050804,14670.0000,14670.0000,14466.0000,14526.0000,6557,0
20050805,14538.0000,14592.0000,13938.0000,14214.0000,15484,0
20050808,14328.0000,14394.0000,14070.0000,14094.0000,5122,0
20050809,14118.0000,14118.0000,13698.0000,13734.0000,8160,0
20050810,13770.0000,13782.0000,13638.0000,13662.0000,7594,0
20050811,13662.0000,13722.0000,13590.0000,13608.0000,5831,0
20050812,13680.0000,13890.0000,13608.0000,13638.0000,5576,0
20050815,13650.0000,13668.0000,13410.0000,13434.0000,3808,0
20050816,13362.0000,13512.0000,13362.0000,13434.0000,2105,0
20050817,13410.0000,13638.0000,13410.0000,13602.0000,2723,0
20050818,13680.0000,13698.0000,13524.0000,13572.0000,2265,0
20050819,13500.0000,13500.0000,13380.0000,13410.0000,2231,0
20050822,13470.0000,13614.0000,13470.0000,13518.0000,2229,0
20050823,13560.0000,13674.0000,13500.0000,13596.0000,2204,0
20050824,13530.0000,13602.0000,13500.0000,13554.0000,2510,0
20050825,13470.0000,13488.0000,13230.0000,13290.0000,6158,0
20050826,13290.0000,13392.0000,13236.0000,13320.0000,5120,0
20050829,13320.0000,13548.0000,13320.0000,13416.0000,6134,0
20050830,13440.0000,14022.0000,13440.0000,13806.0000,10002,0
20050831,13830.0000,13896.0000,13470.0000,13506.0000,9306,0
20050901,13512.0000,13800.0000,13386.0000,13794.0000,5880,0
20050902,13800.0000,13800.0000,13524.0000,13602.0000,4023,0
20050906,13698.0000,13818.0000,13530.0000,13788.0000,3373,0
20050907,13788.0000,13866.0000,13590.0000,13608.0000,5870,0
20050908,13548.0000,13602.0000,13422.0000,13470.0000,4420,0
20050909,13464.0000,13614.0000,13320.0000,13338.0000,5479,0
20050912,13338.0000,13374.0000,13128.0000,13284.0000,6185,0
20050913,13260.0000,13290.0000,13176.0000,13224.0000,4591,0
20050914,13224.0000,13380.0000,13194.0000,13302.0000,6448,0
20050915,13392.0000,13500.0000,13332.0000,13410.0000,11528,0
20050916,13374.0000,13488.0000,13290.0000,13308.0000,9015,0
20050919,13308.0000,13860.0000,13296.0000,13788.0000,19003,0
20050920,13770.0000,13812.0000,13530.0000,13620.0000,11190,0
20050921,13620.0000,14100.0000,13602.0000,13926.0000,21124,0
20050922,13926.0000,14238.0000,13884.0000,14136.0000,19329,0
20050923,14130.0000,14190.0000,13848.0000,13890.0000,14904,0
20050926,13830.0000,13890.0000,13608.0000,13764.0000,13573,0
20050927,13710.0000,13782.0000,13344.0000,13368.0000,25334,0
20050928,13374.0000,13656.0000,13350.0000,13608.0000,18378,0
20050929,13620.0000,13956.0000,13554.0000,13716.0000,23705,0
20050930,13692.0000,14400.0000,13692.0000,14370.0000,28825,0
20051003,14370.0000,14988.0000,14238.0000,14790.0000,34182,0
20051004,14760.0000,14760.0000,14358.0000,14400.0000,23278,0
20051005,14406.0000,14730.0000,14400.0000,14496.0000,22000,0
20051006,14460.0000,14700.0000,14232.0000,14424.0000,21602,0
20051007,14436.0000,14520.0000,14178.0000,14196.0000,19514,0
20051010,14196.0000,14220.0000,13950.0000,13956.0000,16230,0
20051011,13962.0000,14310.0000,13950.0000,14148.0000,21085,0
20051012,14112.0000,14706.0000,14046.0000,14514.0000,22137,0
20051013,14526.0000,14586.0000,14316.0000,14334.0000,17133,0
20051014,14340.0000,14448.0000,14148.0000,14418.0000,14136,0
20051017,14562.0000,15000.0000,14550.0000,14820.0000,3074,0
20051018,14820.0000,14850.0000,14610.0000,14826.0000,3749,0
20051019,14778.0000,14868.0000,14688.0000,14748.0000,3351,0
20051020,14820.0000,14820.0000,14472.0000,14556.0000,4131,0
20051021,14376.0000,14376.0000,14160.0000,14220.0000,4591,0
20051024,14088.0000,14412.0000,13980.0000,14406.0000,3153,0
20051025,14394.0000,14538.0000,14274.0000,14400.0000,3427,0
20051026,14376.0000,14376.0000,14172.0000,14232.0000,4262,0
20051027,14280.0000,14298.0000,14142.0000,14160.0000,2550,0
20051028,14112.0000,14142.0000,14016.0000,14124.0000,4712,0
20051031,14100.0000,14100.0000,13866.0000,13878.0000,7652,0
20051101,13860.0000,14070.0000,13848.0000,13950.0000,4788,0
20051102,13950.0000,13950.0000,13806.0000,13842.0000,5325,0
20051103,13848.0000,14280.0000,13788.0000,14274.0000,6809,0
20051104,14250.0000,14250.0000,13860.0000,13902.0000,4059,0
20051107,13914.0000,13914.0000,13722.0000,13734.0000,5263,0
20051108,13782.0000,13896.0000,13722.0000,13800.0000,6189,0
20051109,13800.0000,14028.0000,13710.0000,13908.0000,9631,0
20051110,13908.0000,13956.0000,13608.0000,13764.0000,12238,0
20051111,13650.0000,13872.0000,13650.0000,13758.0000,9405,0
20051114,13764.0000,13824.0000,13602.0000,13626.0000,7551,0
20051115,13626.0000,13698.0000,13512.0000,13518.0000,9904,0
20051116,13590.0000,13590.0000,13428.0000,13458.0000,14393,0
20051117,13440.0000,13584.0000,13368.0000,13404.0000,13176,0
20051118,13434.0000,13434.0000,13230.0000,13314.0000,11741,0
20051121,13392.0000,13440.0000,13254.0000,13278.0000,12640,0
20051122,13278.0000,13368.0000,13206.0000,13278.0000,13261,0
20051123,13278.0000,13320.0000,13038.0000,13092.0000,10394,0
20051125,13110.0000,13110.0000,12750.0000,12768.0000,9929,0
20051128,12828.0000,12888.0000,12582.0000,12876.0000,17610,0
20051129,12906.0000,12912.0000,12690.0000,12702.0000,16264,0
20051130,12690.0000,12780.0000,12600.0000,12774.0000,24103,0
20051201,12834.0000,12870.0000,12654.0000,12762.0000,19756,0
20051202,12756.0000,12960.0000,12750.0000,12936.0000,14969,0
20051205,12936.0000,13212.0000,12936.0000,13146.0000,15586,0
20051206,13152.0000,13188.0000,12762.0000,12798.0000,12720,0
20051207,12762.0000,12768.0000,12570.0000,12714.0000,21737,0
20051208,12732.0000,12840.0000,12624.0000,12732.0000,20043,0
20051209,12696.0000,12732.0000,12468.0000,12522.0000,19453,0
20051212,12522.0000,13008.0000,12522.0000,12612.0000,22430,0
20051213,12612.0000,12726.0000,12492.0000,12630.0000,24385,0
20051214,12672.0000,12828.0000,12630.0000,12780.0000,13362,0
20051215,12954.0000,13062.0000,12894.0000,13014.0000,13080,0
20051216,13068.0000,13242.0000,12912.0000,12936.0000,18679,0
20051219,12984.0000,13200.0000,12912.0000,13146.0000,11778,0
20051220,13134.0000,13320.0000,12870.0000,12924.0000,20532,0
20051221,12906.0000,12990.0000,12744.0000,12930.0000,16171,0
20051222,12960.0000,13272.0000,12930.0000,13056.0000,13759,0
20051223,13026.0000,13152.0000,12912.0000,12966.0000,9041,0
20051227,12972.0000,13110.0000,12726.0000,12768.0000,12824,0
20051228,12810.0000,12828.0000,12588.0000,12732.0000,14650,0
20051229,12696.0000,13080.0000,12612.0000,12696.0000,20411,0
20051230,12672.0000,13200.0000,12660.0000,13140.0000,10864,0
20060103,13140.0000,14022.0000,13140.0000,13944.0000,37817,0
20060104,13866.0000,14184.0000,13806.0000,14160.0000,30545,0
20060105,14112.0000,14184.0000,13794.0000,13926.0000,24591,0
20060106,13860.0000,14130.0000,13770.0000,13794.0000,13808,0
20060109,13692.0000,13776.0000,13410.0000,13554.0000,23163,0
20060110,13560.0000,13674.0000,13260.0000,13458.0000,16900,0
20060111,13440.0000,13488.0000,13242.0000,13290.0000,15688,0
20060112,13266.0000,13344.0000,12870.0000,13014.0000,18105,0
20060113,13038.0000,13140.0000,12900.0000,13002.0000,11891,0
20060117,13254.0000,13254.0000,12918.0000,12978.0000,3585,0
20060118,12990.0000,13026.0000,12816.0000,12960.0000,3043,0
20060119,12960.0000,13038.0000,12858.0000,12882.0000,3008,0
20060120,12900.0000,13068.0000,12828.0000,12978.0000,3506,0
20060123,13086.0000,13218.0000,13062.0000,13110.0000,2421,0
20060124,13116.0000,13260.0000,13002.0000,13110.0000,1704,0
20060125,13110.0000,13344.0000,13110.0000,13134.0000,4389,0
20060126,13140.0000,13170.0000,12954.0000,13128.0000,2854,0
20060127,13212.0000,13470.0000,13212.0000,13434.0000,4002,0
20060130,13614.0000,13668.0000,13512.0000,13524.0000,3175,0
20060131,13518.0000,13698.0000,13458.0000,13674.0000,11054,0
20060201,13644.0000,13710.0000,13338.0000,13350.0000,6634,0
20060202,13314.0000,13440.0000,13260.0000,13434.0000,4803,0
20060203,13440.0000,13848.0000,13404.0000,13842.0000,7888,0
20060206,13890.0000,14040.0000,13602.0000,13782.0000,5282,0
20060207,13806.0000,13920.0000,13620.0000,13638.0000,10560,0
20060208,13608.0000,13608.0000,13482.0000,13548.0000,11663,0
20060209,13536.0000,13890.0000,13488.0000,13848.0000,12216,0
20060210,13746.0000,13746.0000,13512.0000,13608.0000,14295,0
20060213,13560.0000,13698.0000,13488.0000,13578.0000,13316,0
20060214,13584.0000,13584.0000,13398.0000,13458.0000,7510,0
20060215,13458.0000,13788.0000,13290.0000,13602.0000,12994,0
20060216,13536.0000,13800.0000,13518.0000,13788.0000,12259,0
20060217,13788.0000,14280.0000,13764.0000,14226.0000,16564,0
20060221,14220.0000,14250.0000,13950.0000,14094.0000,14430,0
20060222,14082.0000,14082.0000,13818.0000,13884.0000,14133,0
20060223,13968.0000,14082.0000,13776.0000,13884.0000,14427,0
20060224,13884.0000,14142.0000,13884.0000,14022.0000,14691,0
20060227,14052.0000,14142.0000,13776.0000,14022.0000,20657,0
20060228,14022.0000,14448.0000,13938.0000,14382.0000,28610,0
20060301,14346.0000,14550.0000,14226.0000,14490.0000,24257,0
20060302,14490.0000,14880.0000,14394.0000,14850.0000,31603,0
20060303,14880.0000,15006.0000,14712.0000,14946.0000,23757,0
20060306,14916.0000,14916.0000,14670.0000,14874.0000,22836,0
20060307,14892.0000,14910.0000,14520.0000,14586.0000,20334,0
20060308,14580.0000,14592.0000,14340.0000,14352.0000,18094,0
20060309,14358.0000,14508.0000,14316.0000,14442.0000,11316,0
20060310,14460.0000,14706.0000,14268.0000,14496.0000,15839,0
20060313,14454.0000,14622.0000,14166.0000,14226.0000,14221,0
20060314,14250.0000,14262.0000,14070.0000,14202.0000,13359,0
20060315,14472.0000,14568.0000,14310.0000,14364.0000,4654,0
20060316,14364.0000,14376.0000,14190.0000,14304.0000,6700,0
20060317,14298.0000,14364.0000,14160.0000,14172.0000,6388,0
20060320,14298.0000,14310.0000,13908.0000,13998.0000,6031,0
20060321,13998.0000,14052.0000,13902.0000,13920.0000,2815,0
20060322,13998.0000,14010.0000,13920.0000,13974.0000,3963,0
20060323,13920.0000,14070.0000,13890.0000,14058.0000,5250,0
20060324,14058.0000,14172.0000,13866.0000,13872.0000,3750,0
20060327,13866.0000,14100.0000,13830.0000,13854.0000,7303,0
20060328,13908.0000,14028.0000,13806.0000,14010.0000,5660,0
20060329,14022.0000,14070.0000,13950.0000,14040.0000,4037,0
20060330,14040.0000,14184.0000,13950.0000,14142.0000,6338,0
20060331,14142.0000,14214.0000,13950.0000,13962.0000,14410,0
20060403,13962.0000,13986.0000,13812.0000,13836.0000,8647,0
20060404,13836.0000,13842.0000,13692.0000,13716.0000,8055,0
20060405,13710.0000,13746.0000,13590.0000,13680.0000,10458,0
20060406,13680.0000,13860.0000,13656.0000,13854.0000,12370,0
20060407,13860.0000,13860.0000,13722.0000,13776.0000,20738,0
20060410,13776.0000,13938.0000,13734.0000,13848.0000,13151,0
20060411,13848.0000,14052.0000,13824.0000,14028.0000,18327,0
20060412,14010.0000,14040.0000,13830.0000,13836.0000,13555,0
20060413,13836.0000,13932.0000,13788.0000,13794.0000,16605,0
20060417,13800.0000,14040.0000,13782.0000,13878.0000,17313,0
20060418,13878.0000,14268.0000,13866.0000,14226.0000,27807,0
20060419,14226.0000,14652.0000,14226.0000,14562.0000,33011,0
20060420,14568.0000,14790.0000,14394.0000,14712.0000,28139,0
20060421,14712.0000,15084.0000,14616.0000,15036.0000,34230,0
20060424,15036.0000,15270.0000,14850.0000,14976.0000,34018,0
20060425,14940.0000,15210.0000,14850.0000,15156.0000,23519,0
20060426,15162.0000,15180.0000,15006.0000,15120.0000,20710,0
20060427,15090.0000,15402.0000,14976.0000,15390.0000,32601,0
20060428,15378.0000,15942.0000,15330.0000,15432.0000,43712,0
20060501,15402.0000,15702.0000,15348.0000,15528.0000,25752,0
20060502,15576.0000,15624.0000,15372.0000,15438.0000,23831,0
20060503,15444.0000,15558.0000,15396.0000,15432.0000,17490,0
20060504,15426.0000,15432.0000,15150.0000,15186.0000,22073,0
20060505,15240.0000,15450.0000,15174.0000,15318.0000,17803,0
20060508,15354.0000,15492.0000,14880.0000,14952.0000,21502,0
20060509,14970.0000,15240.0000,14964.0000,15048.0000,16300,0
20060510,15060.0000,15210.0000,15006.0000,15168.0000,12837,0
20060511,15192.0000,15912.0000,15108.0000,15792.0000,26229,0
20060512,15780.0000,16032.0000,15666.0000,15714.0000,20091,0
20060515,15768.0000,15768.0000,15342.0000,15408.0000,2350,0
20060516,15156.0000,15618.0000,15156.0000,15528.0000,866,0
20060517,15624.0000,15708.0000,15420.0000,15612.0000,2568,0
20060518,15612.0000,15612.0000,15330.0000,15462.0000,839,0
20060519,15450.0000,15450.0000,15090.0000,15126.0000,1014,0
20060522,15180.0000,15180.0000,14898.0000,15060.0000,819,0
20060523,15168.0000,15390.0000,15060.0000,15378.0000,2265,0
20060524,15312.0000,15312.0000,15072.0000,15150.0000,2662,0
20060525,15078.0000,15300.0000,15006.0000,15162.0000,2970,0
20060526,15240.0000,15318.0000,15138.0000,15186.0000,3828,0
20060530,15282.0000,15540.0000,15270.0000,15354.0000,2880,0
20060531,15408.0000,15408.0000,15192.0000,15258.0000,13333,0
20060601,15210.0000,15324.0000,15090.0000,15216.0000,4414,0
20060602,15222.0000,15420.0000,15156.0000,15390.0000,3594,0
20060605,15408.0000,15492.0000,15228.0000,15306.0000,2990,0
20060606,15276.0000,15306.0000,15144.0000,15150.0000,2419,0
20060607,15180.0000,15222.0000,14922.0000,15096.0000,3285,0
20060608,15066.0000,15066.0000,14832.0000,14910.0000,2558,0
20060609,14904.0000,15066.0000,14892.0000,15030.0000,3907,0
20060612,15180.0000,15528.0000,15180.0000,15294.0000,4673,0
20060613,15258.0000,15276.0000,15078.0000,15096.0000,3685,0
20060614,15090.0000,15090.0000,14940.0000,14976.0000,5075,0
20060615,14976.0000,15150.0000,14940.0000,14994.0000,3570,0
20060616,14994.0000,15102.0000,14904.0000,15036.0000,2324,0
20060619,14904.0000,14922.0000,14574.0000,14634.0000,4481,0
20060620,14640.0000,14730.0000,14508.0000,14694.0000,3744,0
20060621,14712.0000,14856.0000,14682.0000,14802.0000,6088,0
20060622,14844.0000,14934.0000,14766.0000,14814.0000,3937,0
20060623,14838.0000,14934.0000,14790.0000,14898.0000,3285,0
20060626,14850.0000,14856.0000,14682.0000,14790.0000,7488,0
20060627,14826.0000,15192.0000,14790.0000,15186.0000,8215,0
20060628,15240.0000,15354.0000,15042.0000,15282.0000,11420,0
20060629,15360.0000,15516.0000,15240.0000,15498.0000,11601,0
20060630,15498.0000,16056.0000,15498.0000,15840.0000,22501,0
20060703,15900.0000,15960.0000,15720.0000,15798.0000,8689,0
20060705,15870.0000,15912.0000,15624.0000,15870.0000,9699,0
20060706,15870.0000,16344.0000,15804.0000,16332.0000,13349,0
20060707,16350.0000,16524.0000,16182.0000,16290.0000,9864,0
20060710,16452.0000,16470.0000,16236.0000,16404.0000,9051,0
20060711,16530.0000,16680.0000,16350.0000,16464.0000,14919,0
20060712,16536.0000,16542.0000,16236.0000,16278.0000,11401,0
20060713,16260.0000,16494.0000,16140.0000,16326.0000,10819,0
20060714,16326.0000,16512.0000,16170.0000,16434.0000,6108,0
20060717,16572.0000,16572.0000,16188.0000,16218.0000,2466,0
20060718,16170.0000,16320.0000,15900.0000,15948.0000,5246,0
20060719,15948.0000,15990.0000,15648.0000,15780.0000,5692,0
20060720,15780.0000,16044.0000,15780.0000,15978.0000,3539,0
20060721,15900.0000,15900.0000,15792.0000,15828.0000,3506,0
20060724,15900.0000,16020.0000,15786.0000,15906.0000,4026,0
20060725,15978.0000,16080.0000,15684.0000,15864.0000,4605,0
20060726,15942.0000,15984.0000,15678.0000,15774.0000,6701,0
20060727,15720.0000,15804.0000,15576.0000,15654.0000,8084,0
20060728,15768.0000,15984.0000,15708.0000,15966.0000,7417,0
20060731,16020.0000,16170.0000,15996.0000,16152.0000,16670,0
20060801,16140.0000,16146.0000,15954.0000,16020.0000,6132,0
20060802,16092.0000,16470.0000,16020.0000,16200.0000,7220,0
20060803,16242.0000,16242.0000,15972.0000,16032.0000,8250,0
20060804,16110.0000,16140.0000,15888.0000,15930.0000,6101,0
20060807,15888.0000,15888.0000,15738.0000,15786.0000,5025,0
20060808,15810.0000,15900.0000,15630.0000,15714.0000,9205,0
20060809,15714.0000,15954.0000,15714.0000,15912.0000,5734,0
20060810,15918.0000,15918.0000,15714.0000,15720.0000,5482,0
20060811,15738.0000,15756.0000,15270.0000,15294.0000,13117,0
20060814,15474.0000,15474.0000,14970.0000,15042.0000,11512,0
20060815,15186.0000,15402.0000,15156.0000,15354.0000,2005,0
20060816,15312.0000,15348.0000,15162.0000,15216.0000,2670,0
20060817,15174.0000,15174.0000,14940.0000,15054.0000,6487,0
20060818,15000.0000,15090.0000,14988.0000,15066.0000,2300,0
20060821,15156.0000,15216.0000,15060.0000,15216.0000,4205,0
20060822,15270.0000,15468.0000,15258.0000,15408.0000,3314,0
20060823,15438.0000,15444.0000,15324.0000,15408.0000,2565,0
20060824,15432.0000,15450.0000,15000.0000,15096.0000,4418,0
20060825,15096.0000,15222.0000,14976.0000,15120.0000,3184,0
20060828,15078.0000,15120.0000,14838.0000,14838.0000,6941,0
20060829,14838.0000,14838.0000,14742.0000,14790.0000,6902,0
20060830,14796.0000,15132.0000,14784.0000,15048.0000,8247,0
20060831,15048.0000,15210.0000,14904.0000,15192.0000,9226,0
20060901,15192.0000,15204.0000,14940.0000,14946.0000,6654,0
20060905,14940.0000,14982.0000,14778.0000,14808.0000,7346,0
20060906,14790.0000,14820.0000,14658.0000,14670.0000,6401,0
20060907,14670.0000,14712.0000,14640.0000,14652.0000,7367,0
20060908,14652.0000,14940.0000,14616.0000,14832.0000,5276,0
20060911,14832.0000,14856.0000,14592.0000,14700.0000,4902,0
20060912,14706.0000,14760.0000,14508.0000,14586.0000,6303,0
20060913,14580.0000,14820.0000,14580.0000,14778.0000,7282,0
20060914,14784.0000,15000.0000,14736.0000,14916.0000,4163,0
20060915,15168.0000,15234.0000,15012.0000,15036.0000,17141,0
20060918,15060.0000,15180.0000,14928.0000,14970.0000,15767,0
20060919,14964.0000,15036.0000,14700.0000,14730.0000,24088,0
20060920,14730.0000,14886.0000,14664.0000,14706.0000,22279,0
20060921,14712.0000,14874.0000,14670.0000,14820.0000,18643,0
20060922,14826.0000,14850.0000,14526.0000,14532.0000,24588,0
20060925,14550.0000,14550.0000,14280.0000,14508.0000,29560,0
20060926,14544.0000,14604.0000,14466.0000,14478.0000,14766,0
20060927,14478.0000,14580.0000,14382.0000,14436.0000,17920,0
20060928,14496.0000,14730.0000,14448.0000,14622.0000,26996,0
20060929,14622.0000,14748.0000,14388.0000,14544.0000,27682,0
20061002,14544.0000,14748.0000,14352.0000,14364.0000,15857,0
20061003,14400.0000,14400.0000,14190.0000,14202.0000,23496,0
20061004,14220.0000,14436.0000,14076.0000,14280.0000,32863,0
20061005,14286.0000,14502.0000,14256.0000,14436.0000,30078,0
20061006,14418.0000,14550.0000,14376.0000,14532.0000,26042,0
20061009,14514.0000,15048.0000,14496.0000,14994.0000,38494,0
20061010,14994.0000,15030.0000,14700.0000,14718.0000,29945,0
20061011,14712.0000,14928.0000,14640.0000,14700.0000,24822,0
20061012,14730.0000,15180.0000,14658.0000,14934.0000,35490,0
20061013,14946.0000,15180.0000,14904.0000,14958.0000,21055,0
20061016,15174.0000,15186.0000,15048.0000,15186.0000,653,0
20061017,15186.0000,15612.0000,15180.0000,15612.0000,0,0
20061018,15612.0000,15786.0000,15480.0000,15774.0000,459,0
20061019,15774.0000,16194.0000,15774.0000,16134.0000,463,0
20061020,16200.0000,16278.0000,15888.0000,15924.0000,1330,0
20061023,15906.0000,16110.0000,15816.0000,16110.0000,689,0
20061024,16110.0000,16296.0000,16110.0000,16182.0000,956,0
20061025,16182.0000,16440.0000,16152.0000,16152.0000,789,0
20061026,16140.0000,16500.0000,16086.0000,16422.0000,1364,0
20061027,16470.0000,16728.0000,16452.0000,16686.0000,2021,0
20061030,16692.0000,16938.0000,16548.0000,16566.0000,915,0
20061031,16590.0000,16590.0000,16224.0000,16290.0000,1592,0
20061101,16290.0000,16758.0000,16290.0000,16680.0000,1086,0
20061102,16680.0000,17076.0000,16674.0000,16698.0000,1583,0
20061103,16692.0000,16926.0000,16578.0000,16824.0000,916,0
20061106,16746.0000,16884.0000,16698.0000,16734.0000,767,0
20061107,16686.0000,16938.0000,16596.0000,16806.0000,2098,0
20061108,16848.0000,17004.0000,16800.0000,16872.0000,2958,0
20061109,16806.0000,17160.0000,16806.0000,16854.0000,4925,0
20061110,16842.0000,16986.0000,16722.0000,16842.0000,6761,0
20061113,16818.0000,17016.0000,16716.0000,17016.0000,3523,0
20061114,16998.0000,17448.0000,16920.0000,17448.0000,5164,0
20061115,17454.0000,17610.0000,17238.0000,17292.0000,7297,0
20061116,17322.0000,17412.0000,16968.0000,17208.0000,6525,0
20061117,17250.0000,17280.0000,17040.0000,17220.0000,6955,0
20061120,17262.0000,17676.0000,17262.0000,17478.0000,7958,0
20061121,17484.0000,17628.0000,17436.0000,17598.0000,4760,0
20061122,17640.0000,17772.0000,17496.0000,17568.0000,7281,0
20061124,17586.0000,17730.0000,17436.0000,17580.0000,4359,0
20061127,17580.0000,17868.0000,17574.0000,17700.0000,8434,0
20061128,17712.0000,17778.0000,17382.0000,17514.0000,6623,0
20061129,17574.0000,17664.0000,17316.0000,17640.0000,8452,0
20061130,17646.0000,17898.0000,17628.0000,17772.0000,14986,0
20061201,17856.0000,17856.0000,17586.0000,17802.0000,9163,0
20061204,17730.0000,17790.0000,17508.0000,17604.0000,7384,0
20061205,17598.0000,17634.0000,17418.0000,17604.0000,7146,0
20061206,17604.0000,17622.0000,17244.0000,17268.0000,9406,0
20061207,17268.0000,17346.0000,17190.0000,17238.0000,9037,0
20061208,17268.0000,17388.0000,17166.0000,17178.0000,11008,0
20061211,17172.0000,17448.0000,17076.0000,17418.0000,13505,0
20061212,17424.0000,17526.0000,17184.0000,17214.0000,11997,0
20061213,17190.0000,17226.0000,17010.0000,17136.0000,10515,0
20061214,17142.0000,17256.0000,17028.0000,17034.0000,5898,0
20061215,17262.0000,17346.0000,17142.0000,17154.0000,8129,0
20061218,17178.0000,17190.0000,16854.0000,16890.0000,6594,0
20061219,16902.0000,17106.0000,16824.0000,17100.0000,9868,0
20061220,17082.0000,17250.0000,16998.0000,17118.0000,6333,0
20061221,17142.0000,17232.0000,17088.0000,17148.0000,6155,0
20061222,17148.0000,17346.0000,17118.0000,17304.0000,3307,0
20061226,17406.0000,17928.0000,17310.0000,17592.0000,7657,0
20061227,17580.0000,17700.0000,17532.0000,17628.0000,5977,0
20061228,17604.0000,17910.0000,17604.0000,17826.0000,6575,0
20061229,17820.0000,17922.0000,17670.0000,17820.0000,4535,0
20070102,17820.0000,17892.0000,17772.0000,17820.0000,687,0
20070103,17796.0000,17904.0000,17412.0000,17448.0000,12244,0
20070104,17460.0000,17508.0000,17130.0000,17190.0000,11655,0
20070105,17130.0000,17400.0000,17052.0000,17280.0000,7606,0
20070108,17280.0000,17328.0000,17004.0000,17094.0000,6280,0
20070109,17040.0000,17088.0000,16812.0000,16902.0000,10411,0
20070110,16902.0000,17016.0000,16728.0000,16824.0000,9420,0
20070111,16836.0000,17184.0000,16824.0000,17016.0000,7466,0
20070112,17040.0000,17562.0000,16890.0000,17490.0000,16014,0
20070116,17820.0000,17820.0000,17520.0000,17544.0000,1637,0
20070117,17640.0000,17754.0000,17496.0000,17676.0000,890,0
20070118,17778.0000,17778.0000,17478.0000,17586.0000,605,0
20070119,17640.0000,17886.0000,17472.0000,17886.0000,1237,0
20070122,17676.0000,17934.0000,17676.0000,17886.0000,651,0
20070123,17892.0000,18228.0000,17892.0000,18228.0000,487,0
20070124,18240.0000,18282.0000,17820.0000,17820.0000,1069,0
20070125,17820.0000,17898.0000,17562.0000,17634.0000,1165,0
20070126,17610.0000,17742.0000,17532.0000,17688.0000,702,0
20070129,17832.0000,17832.0000,17520.0000,17586.0000,789,0
20070130,17466.0000,17982.0000,17466.0000,17976.0000,745,0
20070131,17976.0000,18060.0000,17880.0000,17886.0000,2518,0
20070201,17916.0000,18192.0000,17916.0000,18054.0000,2375,0
20070202,18114.0000,18606.0000,17976.0000,18498.0000,1589,0
20070205,18426.0000,18786.0000,18426.0000,18684.0000,1519,0
20070206,18546.0000,18720.0000,18492.0000,18534.0000,3002,0
20070207,18534.0000,18660.0000,18480.0000,18552.0000,3713,0
20070208,18528.0000,18606.0000,18480.0000,18570.0000,6911,0
20070209,18648.0000,18798.0000,18294.0000,18516.0000,6705,0
20070212,18510.0000,18528.0000,18150.0000,18264.0000,6705,0
20070213,18342.0000,18378.0000,18246.0000,18300.0000,9313,0
20070214,18276.0000,18348.0000,18078.0000,18114.0000,7273,0
20070215,18060.0000,18258.0000,18054.0000,18150.0000,10593,0
20070216,18120.0000,18384.0000,18060.0000,18222.0000,13608,0
20070220,18246.0000,18372.0000,18078.0000,18108.0000,10643,0
20070221,18108.0000,18474.0000,18066.0000,18432.0000,14252,0
20070222,18432.0000,18660.0000,18420.0000,18516.0000,13538,0
20070223,18522.0000,18642.0000,18396.0000,18576.0000,11685,0
20070226,18588.0000,19002.0000,18576.0000,18756.0000,15248,0
20070227,18756.0000,18756.0000,17556.0000,18414.0000,19186,0
20070228,18318.0000,18672.0000,18234.0000,18456.0000,13620,0
20070301,18480.0000,18534.0000,17880.0000,18006.0000,21935,0
20070302,17982.0000,18150.0000,17910.0000,18048.0000,10742,0
20070305,17994.0000,18120.0000,17796.0000,17988.0000,11311,0
20070306,17970.0000,18048.0000,17856.0000,17910.0000,8056,0
20070307,17868.0000,18240.0000,17838.0000,18126.0000,10500,0
20070308,18120.0000,18396.0000,18066.0000,18360.0000,8404,0
20070309,18330.0000,18420.0000,18186.0000,18330.0000,8993,0
20070312,18354.0000,18534.0000,18222.0000,18426.0000,6559,0
20070313,18426.0000,18576.0000,18270.0000,18282.0000,8993,0
20070314,18276.0000,18312.0000,18096.0000,18270.0000,8100,0
20070315,18624.0000,18690.0000,18570.0000,18636.0000,559,0
20070316,18612.0000,18870.0000,18546.0000,18744.0000,2673,0
20070319,18738.0000,18960.0000,18684.0000,18882.0000,1215,0
20070320,18888.0000,19032.0000,18822.0000,19032.0000,1870,0
20070321,19026.0000,19248.0000,18936.0000,18936.0000,1215,0
20070322,18942.0000,19080.0000,18858.0000,19044.0000,1060,0
20070323,19032.0000,19518.0000,19032.0000,19416.0000,2070,0
20070326,19452.0000,19500.0000,19182.0000,19308.0000,2522,0
20070327,19308.0000,19470.0000,19218.0000,19350.0000,1599,0
20070328,19428.0000,19788.0000,19404.0000,19728.0000,2451,0
20070329,19710.0000,20046.0000,19680.0000,20046.0000,3266,0
20070330,20016.0000,20166.0000,19686.0000,19752.0000,8418,0
20070402,19632.0000,20130.0000,19578.0000,20022.0000,4102,0
20070403,19986.0000,20016.0000,19722.0000,19758.0000,3016,0
20070404,19758.0000,20004.0000,19728.0000,19866.0000,2353,0
20070405,19866.0000,19956.0000,19740.0000,19758.0000,0,0
20070409,19938.0000,20118.0000,19566.0000,19602.0000,3905,0
20070410,19578.0000,19938.0000,19470.0000,19812.0000,4565,0
20070411,19812.0000,20112.0000,19782.0000,19992.0000,4440,0
20070412,19920.0000,20100.0000,19710.0000,19920.0000,11487,0
20070413,19974.0000,20328.0000,19812.0000,20142.0000,6641,0
20070416,20040.0000,20268.0000,19992.0000,20016.0000,10380,0
20070417,20022.0000,20064.0000,19458.0000,19458.0000,14884,0
20070418,19434.0000,19440.0000,18942.0000,18990.0000,16406,0
20070419,18990.0000,19362.0000,18990.0000,19284.0000,13931,0
20070420,19254.0000,19800.0000,19158.0000,19740.0000,22109,0
20070423,19710.0000,19758.0000,19476.0000,19632.0000,17017,0
20070424,19674.0000,19698.0000,19374.0000,19458.0000,19635,0
20070425,19464.0000,20130.0000,19428.0000,19956.0000,18189,0
20070426,19956.0000,19992.0000,19632.0000,19650.0000,13783,0
20070427,19650.0000,20166.0000,19620.0000,20070.0000,15396,0
20070430,20004.0000,20424.0000,19830.0000,20262.0000,17408,0
20070501,20262.0000,20370.0000,20064.0000,20286.0000,13354,0
20070502,20280.0000,20358.0000,20106.0000,20154.0000,10533,0
20070503,20160.0000,20496.0000,20088.0000,20178.0000,16196,0
20070504,20166.0000,20274.0000,19860.0000,19902.0000,14963,0
20070507,20010.0000,20058.0000,19662.0000,19824.0000,10716,0
20070508,19806.0000,19992.0000,19686.0000,19824.0000,9833,0
20070509,19842.0000,20094.0000,19824.0000,19986.0000,9409,0
20070510,19980.0000,20250.0000,19974.0000,20232.0000,7626,0
20070511,20256.0000,20742.0000,20226.0000,20634.0000,15658,0
20070514,20676.0000,20922.0000,20622.0000,20694.0000,14833,0
20070515,20772.0000,21054.0000,20664.0000,20904.0000,553,0
20070516,20994.0000,21114.0000,20880.0000,20982.0000,174,0
20070517,21000.0000,21186.0000,20880.0000,21132.0000,500,0
20070518,21138.0000,21330.0000,21138.0000,21240.0000,328,0
20070521,21300.0000,21312.0000,21174.0000,21306.0000,460,0
20070522,21210.0000,21252.0000,20940.0000,21054.0000,629,0
20070523,21054.0000,21240.0000,21042.0000,21078.0000,200,0
20070524,21300.0000,21558.0000,21288.0000,21492.0000,821,0
20070525,21714.0000,21714.0000,21528.0000,21648.0000,1208,0
20070529,21780.0000,21816.0000,21246.0000,21252.0000,565,0
20070530,21222.0000,21534.0000,21120.0000,21492.0000,2421,0
20070531,21564.0000,21762.0000,21534.0000,21588.0000,2340,0
20070601,21564.0000,21780.0000,21528.0000,21600.0000,2789,0
20070604,21672.0000,21732.0000,21510.0000,21612.0000,1353,0
20070605,21690.0000,21996.0000,21690.0000,21924.0000,3030,0
20070606,21900.0000,22032.0000,21600.0000,21708.0000,1289,0
20070607,21708.0000,21960.0000,21582.0000,21960.0000,771,0
20070608,21954.0000,21996.0000,21228.0000,21360.0000,2978,0
20070611,22116.0000,22152.0000,21222.0000,21414.0000,1417,0
20070612,21408.0000,21552.0000,21270.0000,21294.0000,3044,0
20070613,21354.0000,21354.0000,20766.0000,21084.0000,1591,0
20070614,21132.0000,21450.0000,21084.0000,21246.0000,3914,0
20070615,21246.0000,21810.0000,21246.0000,21672.0000,1431,0
20070618,21690.0000,21960.0000,21648.0000,21816.0000,1864,0
20070619,21798.0000,21870.0000,21186.0000,21360.0000,3872,0
20070620,21468.0000,21630.0000,21228.0000,21366.0000,6663,0
20070621,21534.0000,21534.0000,21036.0000,21186.0000,5093,0
20070622,21204.0000,21204.0000,20808.0000,21000.0000,7514,0
20070625,21030.0000,21300.0000,20910.0000,21228.0000,5650,0
20070626,21198.0000,21360.0000,21012.0000,21174.0000,8904,0
20070627,21174.0000,21228.0000,20940.0000,21156.0000,7477,0
20070628,21150.0000,21552.0000,21138.0000,21516.0000,13059,0
20070629,21504.0000,22704.0000,21468.0000,22146.0000,11603,0
20070702,22152.0000,22440.0000,22092.0000,22158.0000,9711,0
20070703,22254.0000,22302.0000,21912.0000,21912.0000,7071,0
20070705,21984.0000,22152.0000,21900.0000,22146.0000,7403,0
20070706,22146.0000,22446.0000,22098.0000,22398.0000,6131,0
20070709,22410.0000,22590.0000,22230.0000,22506.0000,5472,0
20070710,22464.0000,22710.0000,22380.0000,22704.0000,6056,0
20070711,22632.0000,22812.0000,22584.0000,22638.0000,8850,0
20070712,22638.0000,22812.0000,22554.0000,22752.0000,5837,0
20070713,22680.0000,22860.0000,22626.0000,22782.0000,4275,0
20070716,22980.0000,22980.0000,22380.0000,22488.0000,4551,0
20070717,22488.0000,22644.0000,22158.0000,22338.0000,6910,0
20070718,22338.0000,22746.0000,22338.0000,22680.0000,6821,0
20070719,22692.0000,22830.0000,22488.0000,22764.0000,2660,0
20070720,22830.0000,23046.0000,22602.0000,22662.0000,2938,0
20070723,22416.0000,22524.0000,21822.0000,22170.0000,3277,0
20070724,22200.0000,22440.0000,22050.0000,22254.0000,4091,0
20070725,22254.0000,22356.0000,22092.0000,22146.0000,1916,0
20070726,22290.0000,22416.0000,22020.0000,22104.0000,3476,0
20070727,22098.0000,22308.0000,22080.0000,22218.0000,4913,0
20070730,22362.0000,22668.0000,22362.0000,22596.0000,11937,0
20070731,22638.0000,22896.0000,22542.0000,22818.0000,13620,0
20070801,22908.0000,22932.0000,22458.0000,22542.0000,8892,0
20070802,22578.0000,22776.0000,22530.0000,22584.0000,7825,0
20070803,22584.0000,22644.0000,22476.0000,22554.0000,5633,0
20070806,22392.0000,22398.0000,21996.0000,22044.0000,7518,0
20070807,22104.0000,22212.0000,21918.0000,22170.0000,5254,0
20070808,22182.0000,22542.0000,22104.0000,22434.0000,5283,0
20070809,22434.0000,22476.0000,22230.0000,22248.0000,4462,0
20070810,22248.0000,22350.0000,21636.0000,21924.0000,5345,0
20070813,22080.0000,22200.0000,21966.0000,21966.0000,2277,0
20070814,21966.0000,22026.0000,21558.0000,21576.0000,3096,0
20070815,21744.0000,21894.0000,21540.0000,21618.0000,2169,0
20070816,21630.0000,21630.0000,20478.0000,20838.0000,4394,0
20070817,20874.0000,21420.0000,20640.0000,21384.0000,4394,0
20070820,21228.0000,21258.0000,21012.0000,21144.0000,3865,0
20070821,21300.0000,21372.0000,21048.0000,21108.0000,1279,0
20070822,21030.0000,21360.0000,21030.0000,21288.0000,1231,0
20070823,21222.0000,21606.0000,21186.0000,21300.0000,732,0
20070824,21414.0000,21720.0000,21372.0000,21666.0000,3056,0
20070827,21588.0000,21888.0000,21390.0000,21840.0000,2479,0
20070828,21798.0000,21888.0000,21660.0000,21780.0000,3837,0
20070829,21660.0000,22068.0000,21570.0000,21888.0000,3381,0
20070830,22044.0000,22134.0000,21888.0000,21936.0000,6816,0
20070831,21936.0000,22200.0000,21930.0000,22074.0000,4074,0
20070904,22164.0000,22470.0000,22074.0000,22416.0000,7753,0
20070905,22410.0000,22650.0000,22338.0000,22488.0000,4089,0
20070906,22500.0000,22524.0000,22308.0000,22344.0000,6270,0
20070907,22350.0000,22650.0000,22248.0000,22464.0000,2346,0
20070910,22464.0000,22740.0000,22446.0000,22740.0000,4435,0
20070911,22668.0000,22884.0000,22650.0000,22812.0000,4997,0
20070912,22824.0000,23556.0000,22824.0000,23370.0000,3737,0
20070913,23406.0000,23538.0000,23250.0000,23502.0000,2114,0
20070914,23520.0000,23760.0000,23478.0000,23712.0000,2167,0
20070917,24012.0000,24276.0000,24000.0000,24126.0000,16836,0
20070918,24126.0000,24294.0000,23832.0000,23934.0000,18049,0
20070919,24060.0000,24120.0000,23712.0000,23820.0000,19326,0
20070920,23838.0000,24084.0000,23718.0000,23964.0000,15432,0
20070921,24000.0000,24054.0000,23652.0000,23712.0000,15880,0
20070924,23712.0000,23988.0000,23664.0000,23898.0000,14053,0
20070925,23880.0000,23994.0000,23502.0000,23514.0000,19665,0
20070926,23508.0000,23724.0000,23442.0000,23724.0000,19657,0
20070927,23772.0000,24252.0000,23724.0000,24210.0000,26956,0
20070928,24210.0000,24354.0000,23958.0000,24000.0000,19399,0
20071001,23970.0000,24024.0000,23760.0000,23778.0000,13246,0
20071002,23592.0000,23592.0000,22800.0000,23160.0000,12696,0
20071003,22992.0000,23322.0000,22992.0000,23220.0000,19898,0
20071004,23340.0000,23562.0000,23160.0000,23508.0000,14419,0
20071005,23448.0000,23520.0000,23352.0000,23418.0000,12583,0
20071008,23280.0000,23310.0000,23058.0000,23088.0000,14575,0
20071009,23292.0000,23472.0000,23232.0000,23394.0000,12715,0
20071010,23700.0000,23730.0000,23556.0000,23682.0000,17047,0
20071011,23790.0000,24024.0000,23772.0000,23982.0000,14401,0
20071012,24192.0000,24192.0000,23700.0000,23718.0000,17391,0
20071015,24216.0000,24378.0000,24210.0000,24366.0000,2467,0
20071016,24468.0000,24480.0000,24270.0000,24426.0000,7922,0
20071017,24318.0000,24732.0000,24246.0000,24426.0000,5569,0
20071018,24600.0000,24930.0000,24600.0000,24888.0000,4457,0
20071019,24828.0000,24894.0000,24600.0000,24624.0000,3561,0
20071022,24330.0000,24510.0000,24288.0000,24432.0000,4129,0
20071023,24510.0000,24570.0000,24330.0000,24552.0000,4342,0
20071024,24450.0000,24678.0000,24450.0000,24552.0000,4297,0
20071025,24690.0000,24900.0000,24612.0000,24810.0000,2665,0
20071026,25170.0000,25170.0000,25050.0000,25116.0000,2299,0
20071029,25500.0000,25620.0000,25350.0000,25548.0000,2916,0
20071030,25362.0000,25458.0000,25260.0000,25266.0000,3370,0
20071031,25470.0000,25872.0000,25440.0000,25632.0000,3612,0
20071101,25470.0000,25776.0000,25320.0000,25554.0000,5881,0
20071102,25638.0000,25920.0000,25590.0000,25878.0000,5573,0
20071105,25740.0000,25914.0000,25740.0000,25812.0000,2147,0
20071106,26160.0000,26502.0000,26160.0000,26442.0000,2013,0
20071107,26700.0000,26712.0000,26298.0000,26478.0000,7099,0
20071108,26658.0000,26784.0000,26550.0000,26766.0000,6684,0
20071109,26760.0000,27318.0000,26730.0000,27306.0000,4169,0
20071112,26820.0000,27012.0000,26790.0000,26928.0000,4109,0
20071113,27000.0000,27030.0000,26700.0000,26748.0000,7153,0
20071114,27060.0000,27330.0000,27030.0000,27312.0000,5691,0
20071115,27090.0000,27180.0000,26952.0000,27042.0000,4439,0
20071116,27300.0000,27378.0000,27090.0000,27198.0000,7683,0
20071119,27330.0000,27384.0000,27138.0000,27156.0000,9477,0
20071120,27300.0000,27750.0000,27300.0000,27732.0000,9474,0
20071121,27690.0000,27888.0000,27642.0000,27822.0000,9409,0
20071123,28080.0000,28374.0000,28080.0000,28242.0000,6798,0
20071126,28260.0000,28410.0000,28110.0000,28380.0000,8188,0
20071127,28140.0000,28140.0000,27828.0000,28050.0000,10157,0
20071128,28020.0000,28050.0000,27762.0000,27948.0000,11118,0
20071129,28230.0000,28230.0000,27966.0000,27984.0000,8909,0
20071130,27600.0000,27870.0000,27486.0000,27660.0000,10149,0
20071203,27450.0000,27522.0000,27318.0000,27480.0000,12628,0
20071204,27450.0000,27720.0000,27360.0000,27558.0000,8868,0
20071205,27690.0000,27702.0000,27330.0000,27420.0000,10217,0
20071206,27240.0000,27444.0000,27150.0000,27384.0000,9282,0
20071207,27300.0000,27540.0000,27240.0000,27420.0000,11121,0
20071210,27510.0000,27624.0000,27438.0000,27456.0000,12364,0
20071211,27540.0000,27600.0000,27288.0000,27552.0000,12251,0
20071212,27480.0000,28032.0000,27468.0000,28014.0000,13381,0
20071213,27942.0000,27972.0000,27708.0000,27756.0000,16895,0
20071214,27720.0000,27780.0000,27594.0000,27732.0000,14775,0
20071217,28230.0000,28242.0000,27882.0000,28098.0000,6514,0
20071218,28050.0000,28140.0000,27990.0000,28110.0000,12808,0
20071219,28200.0000,28500.0000,28200.0000,28428.0000,12905,0
20071220,28380.0000,28548.0000,28278.0000,28344.0000,9242,0
20071221,28512.0000,28770.0000,28440.0000,28644.0000,10194,0
20071224,28650.0000,28818.0000,28608.0000,28800.0000,10254,0
20071226,29100.0000,29880.0000,29100.0000,29796.0000,3969,0
20071227,29760.0000,29880.0000,29592.0000,29622.0000,8149,0
20071228,29970.0000,29970.0000,29748.0000,29802.0000,7270,0
20071231,29568.0000,29820.0000,29508.0000,29778.0000,11158,0
20080102,30330.0000,30690.0000,30000.0000,30480.0000,10632,0
20080103,30540.0000,30780.0000,30336.0000,30708.0000,13813,0
20080104,30540.0000,30720.0000,30408.0000,30708.0000,9434,0
20080107,30690.0000,30690.0000,30402.0000,30450.0000,10696,0
20080108,30600.0000,30984.0000,30570.0000,30600.0000,8639,0
20080109,30780.0000,30840.0000,30618.0000,30648.0000,12675,0
20080110,30540.0000,30978.0000,30462.0000,30762.0000,13477,0
20080111,31200.0000,31860.0000,31200.0000,31596.0000,12111,0
20080114,32130.0000,32592.0000,31896.0000,31902.0000,9969,0
20080115,32226.0000,32406.0000,32010.0000,32364.0000,3205,0
20080116,32010.0000,32040.0000,31482.0000,32028.0000,3735,0
20080117,32400.0000,32742.0000,32136.0000,32220.0000,5041,0
20080118,32148.0000,32280.0000,32010.0000,32274.0000,2929,0
20080122,31410.0000,31800.0000,31350.0000,31410.0000,3044,0
20080123,31290.0000,31290.0000,30210.0000,30210.0000,2370,0
20080124,30648.0000,31410.0000,30630.0000,31392.0000,4864,0
20080125,31770.0000,31860.0000,31380.0000,31632.0000,5204,0
20080128,31320.0000,31920.0000,31260.0000,31914.0000,5527,0
20080129,32160.0000,32490.0000,31890.0000,32448.0000,4419,0
20080130,32382.0000,32490.0000,32232.0000,32430.0000,3563,0
20080131,32232.0000,32628.0000,32190.0000,32616.0000,2474,0
20080201,32838.0000,33156.0000,32760.0000,32862.0000,3846,0
20080204,33180.0000,33936.0000,33150.0000,33924.0000,4327,0
20080205,33540.0000,33858.0000,33468.0000,33666.0000,8371,0
20080206,34032.0000,34860.0000,33540.0000,33564.0000,8585,0
20080207,33390.0000,33570.0000,33240.0000,33504.0000,8981,0
20080208,33990.0000,34050.0000,33510.0000,33612.0000,8688,0
20080211,33450.0000,33672.0000,33192.0000,33642.0000,8969,0
20080212,33750.0000,33930.0000,33510.0000,33882.0000,5289,0
20080213,33900.0000,34224.0000,33690.0000,34194.0000,5006,0
20080214,34800.0000,35328.0000,34800.0000,35316.0000,22678,0
20080215,35628.0000,35658.0000,35160.0000,35514.0000,25221,0
20080219,36360.0000,36624.0000,36192.0000,36582.0000,8124,0
20080220,36450.0000,36900.0000,36168.0000,36882.0000,36318,0
20080221,37200.0000,37320.0000,36780.0000,37272.0000,11578,0
20080222,37368.0000,37830.0000,37260.0000,37812.0000,12338,0
20080225,38400.0000,38670.0000,38250.0000,38598.0000,10554,0
20080226,38280.0000,39030.0000,38100.0000,39018.0000,10615,0
20080227,38820.0000,39300.0000,38808.0000,39282.0000,9144,0
20080228,39390.0000,40452.0000,39330.0000,40380.0000,9633,0
20080229,40776.0000,41478.0000,40452.0000,41292.0000,10165,0
20080303,42492.0000,42492.0000,41160.0000,42492.0000,47207,0
20080304,41670.0000,42450.0000,41292.0000,41292.0000,35790,0
20080305,41550.0000,41910.0000,40092.0000,40398.0000,46109,0
20080306,40530.0000,40530.0000,39198.0000,39198.0000,57271,0
20080307,37998.0000,37998.0000,37998.0000,37998.0000,33626,0
20080310,36798.0000,38022.0000,36798.0000,37284.0000,14037,0
20080311,37830.0000,38232.0000,37560.0000,37914.0000,43516,0
20080312,37926.0000,38364.0000,36798.0000,37344.0000,40666,0
20080313,37404.0000,38478.0000,37200.0000,37536.0000,36399,0
20080314,37608.0000,37854.0000,36336.0000,36336.0000,27146,0
20080317,36792.0000,36960.0000,35592.0000,35592.0000,19713,0
20080318,34392.0000,35940.0000,34392.0000,35484.0000,8002,0
20080319,35490.0000,35592.0000,34284.0000,34284.0000,18573,0
20080320,33684.0000,33864.0000,33084.0000,33084.0000,12130,0
20080324,33300.0000,34050.0000,33240.0000,33972.0000,11879,0
20080325,35100.0000,35172.0000,35040.0000,35172.0000,13068,0
20080326,36360.0000,36360.0000,35070.0000,35118.0000,20415,0
20080327,34770.0000,35340.0000,34710.0000,34920.0000,26366,0
20080328,34140.0000,34260.0000,33420.0000,33420.0000,11364,0
20080331,31620.0000,31620.0000,31320.0000,31320.0000,20553,0
20080401,30120.0000,32388.0000,30120.0000,31890.0000,20430,0
20080402,32100.0000,33540.0000,31920.0000,33492.0000,41991,0
20080403,33240.0000,33720.0000,33030.0000,33672.0000,27091,0
20080404,33822.0000,34470.0000,33648.0000,34350.0000,13946,0
20080407,34872.0000,35088.0000,33930.0000,34026.0000,18483,0
20080408,34020.0000,34170.0000,33630.0000,33942.0000,20014,0
20080409,34380.0000,35442.0000,34170.0000,35268.0000,17856,0
20080410,35988.0000,36768.0000,35580.0000,36540.0000,26808,0
20080411,36390.0000,36558.0000,36180.0000,36414.0000,35846,0
20080414,37140.0000,37380.0000,36930.0000,37350.0000,27364,0
20080415,37830.0000,38250.0000,37632.0000,37962.0000,32644,0
20080416,38010.0000,38010.0000,36990.0000,37368.0000,33705,0
20080417,37728.0000,37740.0000,36270.0000,36948.0000,41090,0
20080418,36690.0000,37230.0000,36090.0000,37044.0000,27286,0
20080421,36300.0000,36450.0000,35580.0000,35832.0000,27720,0
20080422,36378.0000,37080.0000,36300.0000,37020.0000,32602,0
20080423,36810.0000,37410.0000,36720.0000,37176.0000,39233,0
20080424,36930.0000,36930.0000,36360.0000,36522.0000,31804,0
20080425,36150.0000,36810.0000,35700.0000,35790.0000,30468,0
20080428,36270.0000,36270.0000,34530.0000,35088.0000,33144,0
20080429,34920.0000,35100.0000,34530.0000,34692.0000,44749,0
20080430,34908.0000,35370.0000,34524.0000,34998.0000,37818,0
20080502,33900.0000,34920.0000,33780.0000,34356.0000,32355,0
20080505,34830.0000,34920.0000,34320.0000,34422.0000,30827,0
20080506,35040.0000,35568.0000,34614.0000,34704.0000,30050,0
20080507,34620.0000,35550.0000,34560.0000,35496.0000,36852,0
20080508,35442.0000,35778.0000,35370.0000,35730.0000,36184,0
20080509,36600.0000,37230.0000,36420.0000,37200.0000,30412,0
20080512,37380.0000,37470.0000,36672.0000,36768.0000,35190,0
20080513,36720.0000,37362.0000,36660.0000,37260.0000,26084,0
20080514,37212.0000,37272.0000,36810.0000,36900.0000,33494,0
20080515,36960.0000,37230.0000,35640.0000,36216.0000,1960,0
20080516,37200.0000,37590.0000,36600.0000,37308.0000,4386,0
20080519,36750.0000,36750.0000,36000.0000,36324.0000,4972,0
20080520,36840.0000,37350.0000,36240.0000,36810.0000,3994,0
20080521,37032.0000,38220.0000,36900.0000,38148.0000,2764,0
20080522,37818.0000,38040.0000,36990.0000,37290.0000,5865,0
20080523,38460.0000,38718.0000,38100.0000,38310.0000,4725,0
20080527,38490.0000,38490.0000,37140.0000,37518.0000,4521,0
20080528,37860.0000,38028.0000,37350.0000,37788.0000,4012,0
20080529,37620.0000,37680.0000,36300.0000,36390.0000,3973,0
20080530,36210.0000,37020.0000,36210.0000,36996.0000,6577,0
20080602,36900.0000,37458.0000,36900.0000,37236.0000,5435,0
20080603,37050.0000,37350.0000,36498.0000,36840.0000,3202,0
20080604,36630.0000,36720.0000,36390.0000,36492.0000,3441,0
20080605,37380.0000,37812.0000,37170.0000,37806.0000,3748,0
20080606,38910.0000,39240.0000,38790.0000,38814.0000,7868,0
20080609,39108.0000,39420.0000,38784.0000,38784.0000,7250,0
20080610,38970.0000,39000.0000,37638.0000,37800.0000,8561,0
20080611,38550.0000,39300.0000,38550.0000,39198.0000,12012,0
20080612,38640.0000,39960.0000,38580.0000,39918.0000,10850,0
20080613,39852.0000,39972.0000,39480.0000,39912.0000,10649,0
20080616,40770.0000,40770.0000,39390.0000,39594.0000,10116,0
20080617,39480.0000,39756.0000,39240.0000,39690.0000,11282,0
20080618,39540.0000,39540.0000,39018.0000,39480.0000,5837,0
20080619,38940.0000,39210.0000,38388.0000,38676.0000,8660,0
20080620,39210.0000,39210.0000,38454.0000,38526.0000,15016,0
20080623,37980.0000,38430.0000,37740.0000,38166.0000,14531,0
20080624,38220.0000,38520.0000,37836.0000,38064.0000,13368,0
20080625,38310.0000,38730.0000,37230.0000,38730.0000,8471,0
20080626,39030.0000,39690.0000,39030.0000,39600.0000,25284,0
20080627,39900.0000,39912.0000,39270.0000,39540.0000,19394,0
20080630,39660.0000,39792.0000,38940.0000,39792.0000,19731,0
20080701,40050.0000,40200.0000,39660.0000,40170.0000,24675,0
20080702,40020.0000,40794.0000,39900.0000,40794.0000,22334,0
20080703,40410.0000,40698.0000,40170.0000,40518.0000,17263,0
20080707,39120.0000,39324.0000,39018.0000,39042.0000,20242,0
20080708,37890.0000,38448.0000,37650.0000,38124.0000,16106,0
20080709,38370.0000,38520.0000,38160.0000,38370.0000,26773,0
20080710,38670.0000,38772.0000,38382.0000,38772.0000,17772,0
20080711,39780.0000,39870.0000,38472.0000,38778.0000,16903,0
20080714,38190.0000,38910.0000,38190.0000,38274.0000,19534,0
20080715,38700.0000,38700.0000,37536.0000,38040.0000,6710,0
20080716,37848.0000,38676.0000,37440.0000,38676.0000,15147,0
20080717,38550.0000,38700.0000,37830.0000,38274.0000,8206,0
20080718,38172.0000,38232.0000,37272.0000,37476.0000,8195,0
20080721,36990.0000,36990.0000,36090.0000,36150.0000,9072,0
20080722,36090.0000,36360.0000,35640.0000,36288.0000,16204,0
20080723,35190.0000,35922.0000,35190.0000,35322.0000,13827,0
20080724,35460.0000,35550.0000,35100.0000,35550.0000,14508,0
20080725,35100.0000,35688.0000,35100.0000,35688.0000,11477,0
20080728,35700.0000,35778.0000,35358.0000,35778.0000,10735,0
20080729,34860.0000,34920.0000,34590.0000,34890.0000,13503,0
20080730,34620.0000,35118.0000,34482.0000,35118.0000,21567,0
20080731,34650.0000,35172.0000,34644.0000,35106.0000,28770,0
20080801,34860.0000,35040.0000,33930.0000,34098.0000,19964,0
20080804,33420.0000,33540.0000,32598.0000,32598.0000,19799,0
20080805,32040.0000,32700.0000,31908.0000,31908.0000,19905,0
20080806,32130.0000,32148.0000,30480.0000,31002.0000,16883,0
20080807,31560.0000,31812.0000,30930.0000,31362.0000,23741,0
20080808,30270.0000,30690.0000,30030.0000,30342.0000,18038,0
20080811,30498.0000,30792.0000,30192.0000,30348.0000,17626,0
20080812,30480.0000,30540.0000,29940.0000,29982.0000,13312,0
20080813,30300.0000,31482.0000,30300.0000,31482.0000,18040,0
20080814,31152.0000,31290.0000,30462.0000,31272.0000,11472,0
20080815,30480.0000,30480.0000,30030.0000,30198.0000,5720,0
20080818,30720.0000,31698.0000,30720.0000,31686.0000,6395,0
20080819,31488.0000,32700.0000,31488.0000,31590.0000,2764,0
20080820,32040.0000,32280.0000,31530.0000,32010.0000,9510,0
20080821,32748.0000,33510.0000,32700.0000,33510.0000,6471,0
20080822,33198.0000,33228.0000,32448.0000,32652.0000,4702,0
20080825,33072.0000,33072.0000,32658.0000,32862.0000,5171,0
20080826,32472.0000,32970.0000,32190.0000,32478.0000,6789,0
20080827,33030.0000,33030.0000,32400.0000,32658.0000,9270,0
20080828,32088.0000,32172.0000,31770.0000,32148.0000,9884,0
20080829,32430.0000,32430.0000,31920.0000,32202.0000,10068,0
20080902,30750.0000,31470.0000,30750.0000,31374.0000,13691,0
20080903,31020.0000,31020.0000,30060.0000,30432.0000,12096,0
20080904,30570.0000,30570.0000,29856.0000,29856.0000,11385,0
20080905,29250.0000,29310.0000,28680.0000,29040.0000,15484,0
20080908,29040.0000,29358.0000,28830.0000,29250.0000,13165,0
20080909,28470.0000,29190.0000,28470.0000,29004.0000,14115,0
20080910,28890.0000,28980.0000,28590.0000,28704.0000,14772,0
20080911,28458.0000,28530.0000,28188.0000,28272.0000,5734,0
20080912,29070.0000,29190.0000,28320.0000,28506.0000,10219,0
20080915,27780.0000,28710.0000,27708.0000,27936.0000,38557,0
20080916,27258.0000,27480.0000,26436.0000,26442.0000,46201,0
20080917,26700.0000,26892.0000,26130.0000,26652.0000,48072,0
20080918,26880.0000,27150.0000,26490.0000,26940.0000,46081,0
20080919,27420.0000,28440.0000,27300.0000,28440.0000,66292,0
20080922,29070.0000,30426.0000,28980.0000,30018.0000,45111,0
20080923,29580.0000,29700.0000,28650.0000,28938.0000,47102,0
20080924,29340.0000,29400.0000,28788.0000,28920.0000,46115,0
20080925,28650.0000,29520.0000,28590.0000,28974.0000,37701,0
20080926,28860.0000,28920.0000,28482.0000,28758.0000,44055,0
20080929,27480.0000,27600.0000,27258.0000,27258.0000,38776,0
20080930,26940.0000,26940.0000,26310.0000,26688.0000,37268,0
20081001,26670.0000,27174.0000,26370.0000,26808.0000,62688,0
20081002,26340.0000,26370.0000,25620.0000,25908.0000,46609,0
20081003,25830.0000,26172.0000,25488.0000,25500.0000,51513,0
20081006,24000.0000,24210.0000,24000.0000,24000.0000,38862,0
20081007,24210.0000,24540.0000,23730.0000,23892.0000,38439,0
20081008,23700.0000,24120.0000,23250.0000,23862.0000,43931,0
20081009,24168.0000,24360.0000,23790.0000,23874.0000,48882,0
20081010,22410.0000,22410.0000,22374.0000,22374.0000,44429,0
20081013,22890.0000,23610.0000,22872.0000,23526.0000,14922,0
20081014,23592.0000,23592.0000,22770.0000,22800.0000,42526,0
20081015,22392.0000,22470.0000,21618.0000,21624.0000,22494,0
20081016,21180.0000,21630.0000,20790.0000,21570.0000,9425,0
20081017,21660.0000,22260.0000,21606.0000,21606.0000,12624,0
20081020,22290.0000,22866.0000,22200.0000,22866.0000,6986,0
20081021,22308.0000,22308.0000,21570.0000,21774.0000,5500,0
20081022,20580.0000,20790.0000,20274.0000,20274.0000,10142,0
20081023,20430.0000,20652.0000,19986.0000,19986.0000,13243,0
20081024,18840.0000,19740.0000,18840.0000,19170.0000,8949,0
20081027,19218.0000,19608.0000,18918.0000,19326.0000,9820,0
20081028,20130.0000,20130.0000,19200.0000,19422.0000,6510,0
20081029,20490.0000,20922.0000,20460.0000,20922.0000,9344,0
20081030,20580.0000,20982.0000,20310.0000,20982.0000,8156,0
20081031,20550.0000,20712.0000,20400.0000,20448.0000,15479,0
20081103,21030.0000,21540.0000,20880.0000,21132.0000,12699,0
20081104,21858.0000,22530.0000,21810.0000,21876.0000,14746,0
20081105,21948.0000,21990.0000,20610.0000,20694.0000,13001,0
20081106,20340.0000,20850.0000,20214.0000,20778.0000,13092,0
20081107,21120.0000,21120.0000,20532.0000,20616.0000,24105,0
20081110,21150.0000,21492.0000,20550.0000,21492.0000,10508,0
20081111,20430.0000,21030.0000,20100.0000,20484.0000,14520,0
20081112,20220.0000,20220.0000,19650.0000,19782.0000,21527,0
20081113,20070.0000,20400.0000,19380.0000,19902.0000,17809,0
20081114,19770.0000,19788.0000,19380.0000,19782.0000,18350,0
20081117,19620.0000,20010.0000,19560.0000,19620.0000,20160,0
20081118,19500.0000,19680.0000,19308.0000,19596.0000,13009,0
20081119,19830.0000,19860.0000,19320.0000,19410.0000,17267,0
20081120,18780.0000,18900.0000,18354.0000,18600.0000,12045,0
20081121,18540.0000,18780.0000,18450.0000,18636.0000,23806,0
20081124,19230.0000,20130.0000,19230.0000,19866.0000,22538,0
20081125,19530.0000,19740.0000,19272.0000,19584.0000,34780,0
20081126,19920.0000,19968.0000,19668.0000,19716.0000,43814,0
20081128,19470.0000,19800.0000,19428.0000,19740.0000,35278,0
20081201,19170.0000,19230.0000,18660.0000,18840.0000,20422,0
20081202,19140.0000,19140.0000,18450.0000,18462.0000,36478,0
20081203,18300.0000,18786.0000,18282.0000,18348.0000,36949,0
20081204,18210.0000,18270.0000,17610.0000,17700.0000,37072,0
20081205,17310.0000,17310.0000,16914.0000,17130.0000,42569,0
20081208,17730.0000,18030.0000,17730.0000,17862.0000,45491,0
20081209,17790.0000,18300.0000,17790.0000,17886.0000,42198,0
20081210,18540.0000,18780.0000,18180.0000,18510.0000,42439,0
20081211,18720.0000,19230.0000,18690.0000,19032.0000,47660,0
20081212,18528.0000,18960.0000,18120.0000,18552.0000,37320,0
20081215,19350.0000,19350.0000,18540.0000,18546.0000,17392,0
20081216,18828.0000,19062.0000,18462.0000,19026.0000,17064,0
20081217,19050.0000,19350.0000,18660.0000,18816.0000,15407,0
20081218,18510.0000,18750.0000,18510.0000,18624.0000,21709,0
20081219,18540.0000,18600.0000,18510.0000,18546.0000,25070,0
20081222,18918.0000,18918.0000,18588.0000,18750.0000,27583,0
20081223,18660.0000,18930.0000,18642.0000,18912.0000,27490,0
20081224,18930.0000,18990.0000,18864.0000,18966.0000,28229,0
20081226,18960.0000,20244.0000,18900.0000,19872.0000,17818,0
20081229,20070.0000,20142.0000,19440.0000,19518.0000,22837,0
20081230,19722.0000,19722.0000,19248.0000,19452.0000,42388,0
20081231,19440.0000,20220.0000,19290.0000,20160.0000,46684,0
20090102,20160.0000,20700.0000,20088.0000,20328.0000,29413,0
20090105,20580.0000,21120.0000,20550.0000,21102.0000,31012,0
20090106,21300.0000,22410.0000,21270.0000,22386.0000,38713,0
20090107,21930.0000,21990.0000,21510.0000,21708.0000,80202,0
20090108,21330.0000,21732.0000,21312.0000,21468.0000,56836,0
20090109,21690.0000,22230.0000,21600.0000,22032.0000,51392,0
20090112,21300.0000,21360.0000,20610.0000,20646.0000,43914,0
20090113,20910.0000,21216.0000,20820.0000,20898.0000,43736,0
20090114,21000.0000,21000.0000,20280.0000,20430.0000,33470,0
20090115,20556.0000,21120.0000,20550.0000,20862.0000,4039,0
20090116,21204.0000,21222.0000,20976.0000,20976.0000,8440,0
20090120,20958.0000,21102.0000,20202.0000,20514.0000,5204,0
20090121,20430.0000,20766.0000,20370.0000,20592.0000,11884,0
20090122,20550.0000,20550.0000,20190.0000,20340.0000,3427,0
20090123,20298.0000,20760.0000,20298.0000,20382.0000,6592,0
20090126,20820.0000,21150.0000,20340.0000,20484.0000,15573,0
20090127,19992.0000,20076.0000,19800.0000,19884.0000,3402,0
20090128,19590.0000,19980.0000,19590.0000,19968.0000,6765,0
20090129,19698.0000,19752.0000,19620.0000,19650.0000,6742,0
20090130,19578.0000,19920.0000,19578.0000,19866.0000,6340,0
20090202,19530.0000,19620.0000,19206.0000,19290.0000,6069,0
20090203,19140.0000,19260.0000,19020.0000,19146.0000,9133,0
20090204,19560.0000,19710.0000,19560.0000,19644.0000,8361,0
20090205,19728.0000,20208.0000,19710.0000,20052.0000,22505,0
20090206,20190.0000,20310.0000,20040.0000,20250.0000,25110,0
20090209,20670.0000,21000.0000,20640.0000,20742.0000,18864,0
20090210,20850.0000,20850.0000,20370.0000,20382.0000,26075,0
20090211,20232.0000,20520.0000,20100.0000,20106.0000,22291,0
20090212,19920.0000,20040.0000,19860.0000,19890.0000,21969,0
20090213,19890.0000,20040.0000,19734.0000,20004.0000,17554,0
20090217,19188.0000,19188.0000,18750.0000,18888.0000,20084,0
20090218,18690.0000,18912.0000,18444.0000,18444.0000,29615,0
20090219,18660.0000,18720.0000,18444.0000,18450.0000,30257,0
20090220,18300.0000,18336.0000,18000.0000,18318.0000,22582,0
20090223,18510.0000,18630.0000,18270.0000,18372.0000,28006,0
20090224,18180.0000,18498.0000,18180.0000,18480.0000,45781,0
20090225,18612.0000,19332.0000,18210.0000,19320.0000,38909,0
20090226,19140.0000,19500.0000,19014.0000,19158.0000,63481,0
20090227,18810.0000,18984.0000,18660.0000,18666.0000,47295,0
20090302,18240.0000,18300.0000,18060.0000,18204.0000,46306,0
20090303,18390.0000,18420.0000,18072.0000,18252.0000,44759,0
20090304,18660.0000,18720.0000,18480.0000,18594.0000,36857,0
20090305,18372.0000,18540.0000,18330.0000,18426.0000,29041,0
20090306,18630.0000,18750.0000,18468.0000,18618.0000,29594,0
20090309,19170.0000,19170.0000,18450.0000,18456.0000,25828,0
20090310,18900.0000,19110.0000,18564.0000,18588.0000,24228,0
20090311,18570.0000,18606.0000,17820.0000,17946.0000,39678,0
20090312,18030.0000,18240.0000,17850.0000,18228.0000,53298,0
20090313,18300.0000,18312.0000,17964.0000,18102.0000,35838,0
20090316,18360.0000,18960.0000,18258.0000,18678.0000,4576,0
20090317,18744.0000,18960.0000,18720.0000,18954.0000,62646,0
20090318,18774.0000,18882.0000,18672.0000,18714.0000,5583,0
20090319,19410.0000,19560.0000,19266.0000,19296.0000,6992,0
20090320,19542.0000,19578.0000,19410.0000,19512.0000,12053,0
20090323,20070.0000,20124.0000,19938.0000,20034.0000,8558,0
20090324,19848.0000,20220.0000,19848.0000,20136.0000,7997,0
20090325,19920.0000,20310.0000,19740.0000,20202.0000,7868,0
20090326,20358.0000,20412.0000,20214.0000,20328.0000,16691,0
20090327,19890.0000,19950.0000,19590.0000,19632.0000,11830,0
20090330,19320.0000,19554.0000,19260.0000,19404.0000,10991,0
20090331,19932.0000,20352.0000,19818.0000,20352.0000,12559,0
20090401,20250.0000,20358.0000,20208.0000,20274.0000,13624,0
20090402,20880.0000,21252.0000,20850.0000,21228.0000,10966,0
20090403,21180.0000,21366.0000,21150.0000,21348.0000,28130,0
20090406,21150.0000,21210.0000,21018.0000,21156.0000,21020,0
20090407,20976.0000,21258.0000,20976.0000,21072.0000,17732,0
20090408,21060.0000,21372.0000,21060.0000,21162.0000,15541,0
20090409,21660.0000,21696.0000,21372.0000,21426.0000,16989,0
20090413,21408.0000,21810.0000,21408.0000,21810.0000,22560,0
20090414,22230.0000,22470.0000,22140.0000,22350.0000,18895,0
20090415,22290.0000,22512.0000,22080.0000,22350.0000,29079,0
20090416,22470.0000,22590.0000,22188.0000,22230.0000,23462,0
20090417,22500.0000,22530.0000,22182.0000,22242.0000,28665,0
20090420,21630.0000,21798.0000,21450.0000,21450.0000,31374,0
20090421,21420.0000,21906.0000,21420.0000,21858.0000,27705,0
20090422,22032.0000,22038.0000,21780.0000,21828.0000,33535,0
20090423,22170.0000,22230.0000,21882.0000,21900.0000,29740,0
20090424,22068.0000,22152.0000,21930.0000,21990.0000,36145,0
20090427,21030.0000,21990.0000,20988.0000,21504.0000,30375,0
20090428,21570.0000,21660.0000,21108.0000,21114.0000,50075,0
20090429,21510.0000,21552.0000,21210.0000,21438.0000,43241,0
20090430,21870.0000,22002.0000,21738.0000,21906.0000,49160,0
20090501,21918.0000,22692.0000,21888.0000,22650.0000,51478,0
20090504,23130.0000,23172.0000,22758.0000,22944.0000,37873,0
20090505,22848.0000,22980.0000,22656.0000,22794.0000,50993,0
20090506,23280.0000,23580.0000,23172.0000,23388.0000,43504,0
20090507,23580.0000,23640.0000,23130.0000,23268.0000,55054,0
20090508,23460.0000,23790.0000,23100.0000,23766.0000,40725,0
20090511,23520.0000,23760.0000,23460.0000,23748.0000,34738,0
20090512,23922.0000,24012.0000,23610.0000,23808.0000,35068,0
20090513,23940.0000,24000.0000,23382.0000,23496.0000,34395,0
20090514,23280.0000,23454.0000,23220.0000,23304.0000,35874,0
20090515,23274.0000,23274.0000,22842.0000,22842.0000,7084,0
20090518,23004.0000,23004.0000,22860.0000,22992.0000,3357,0
20090519,23112.0000,23142.0000,22998.0000,22998.0000,5074,0
20090520,23400.0000,23430.0000,23082.0000,23112.0000,4148,0
20090521,22824.0000,22884.0000,22692.0000,22884.0000,4110,0
20090522,22980.0000,23058.0000,22908.0000,22962.0000,3684,0
20090526,22680.0000,22752.0000,22620.0000,22752.0000,6190,0
20090527,22668.0000,22890.0000,22668.0000,22788.0000,5687,0
20090528,22842.0000,22842.0000,22728.0000,22788.0000,6101,0
20090529,23070.0000,23526.0000,23040.0000,23526.0000,8483,0
20090601,24060.0000,24420.0000,24060.0000,24366.0000,9008,0
20090602,24258.0000,24402.0000,24180.0000,24402.0000,10883,0
20090603,23970.0000,24000.0000,23628.0000,23652.0000,7973,0
20090604,23928.0000,24300.0000,23880.0000,24300.0000,6310,0
20090605,23910.0000,24090.0000,23868.0000,23922.0000,7043,0
20090608,23700.0000,23808.0000,23598.0000,23712.0000,8989,0
20090609,23802.0000,24000.0000,23748.0000,23748.0000,12912,0
20090610,23700.0000,23970.0000,23100.0000,23256.0000,13737,0
20090611,23478.0000,23478.0000,22950.0000,23016.0000,13808,0
20090612,22860.0000,22860.0000,22200.0000,22398.0000,21684,0
20090615,22110.0000,22248.0000,22050.0000,22062.0000,23323,0
20090616,22416.0000,22530.0000,22140.0000,22260.0000,11474,0
20090617,22182.0000,22350.0000,22110.0000,22344.0000,16382,0
20090618,22152.0000,22266.0000,21960.0000,22266.0000,12914,0
20090619,22350.0000,22350.0000,21960.0000,22008.0000,12475,0
20090622,21654.0000,21720.0000,21510.0000,21642.0000,7340,0
20090623,21858.0000,22248.0000,21798.0000,22248.0000,14532,0
20090624,22050.0000,22170.0000,21882.0000,21960.0000,16864,0
20090625,22212.0000,22212.0000,21984.0000,22020.0000,16807,0
20090626,22140.0000,22140.0000,21666.0000,21744.0000,10557,0
20090629,21732.0000,21738.0000,21540.0000,21570.0000,17444,0
20090630,21300.0000,21300.0000,20820.0000,21132.0000,29502,0
20090701,21498.0000,21690.0000,21468.0000,21612.0000,36302,0
20090702,21150.0000,21750.0000,21144.0000,21204.0000,30000,0
20090706,20808.0000,20880.0000,20658.0000,20664.0000,19707,0
20090707,20490.0000,20520.0000,19590.0000,19848.0000,21025,0
20090708,19632.0000,19830.0000,19350.0000,19350.0000,35376,0
20090709,19650.0000,19674.0000,19500.0000,19638.0000,25812,0
20090710,19470.0000,19746.0000,19314.0000,19704.0000,22133,0
20090713,19542.0000,20064.0000,19530.0000,20040.0000,14702,0
20090714,20286.0000,20352.0000,20178.0000,20262.0000,22956,0
20090715,20688.0000,20772.0000,20550.0000,20568.0000,7753,0
20090716,20250.0000,20562.0000,20250.0000,20376.0000,7203,0
20090717,20868.0000,21000.0000,20718.0000,20994.0000,7406,0
20090720,21228.0000,21306.0000,21030.0000,21306.0000,10640,0
20090721,21282.0000,21300.0000,20826.0000,20958.0000,6539,0
20090722,20898.0000,20898.0000,20742.0000,20814.0000,7905,0
20090723,21012.0000,21012.0000,20700.0000,20898.0000,5385,0
20090724,20874.0000,20874.0000,20412.0000,20436.0000,9099,0
20090727,20304.0000,20304.0000,20160.0000,20262.0000,6510,0
20090728,20484.0000,20502.0000,20340.0000,20406.0000,21735,0
20090729,20232.0000,20232.0000,19950.0000,19956.0000,8129,0
20090730,20490.0000,21222.0000,20472.0000,21078.0000,17063,0
20090731,21012.0000,21198.0000,20952.0000,21144.0000,31452,0
20090803,22230.0000,22626.0000,22188.0000,22626.0000,18767,0
20090804,22398.0000,22620.0000,22398.0000,22560.0000,24391,0
20090805,22458.0000,22620.0000,22368.0000,22596.0000,18390,0
20090806,22170.0000,22272.0000,21990.0000,22182.0000,16697,0
20090807,22380.0000,22416.0000,22098.0000,22152.0000,12706,0
20090810,22350.0000,22362.0000,21972.0000,21972.0000,12177,0
20090811,22200.0000,22962.0000,22170.0000,22896.0000,12729,0
20090812,22752.0000,23220.0000,22590.0000,23148.0000,19004,0
20090813,23292.0000,23370.0000,22578.0000,22584.0000,31069,0
20090814,22260.0000,22452.0000,22254.0000,22308.0000,14198,0
20090817,21552.0000,21720.0000,21498.0000,21642.0000,4188,0
20090818,21750.0000,21750.0000,21528.0000,21684.0000,10181,0
20090819,21558.0000,21840.0000,21546.0000,21786.0000,5710,0
20090820,21750.0000,21750.0000,21588.0000,21594.0000,5129,0
20090821,22020.0000,22080.0000,21660.0000,21918.0000,8693,0
20090824,22158.0000,22500.0000,22140.0000,22380.0000,9009,0
20090825,22290.0000,22350.0000,21990.0000,22050.0000,6133,0
20090826,22050.0000,22080.0000,21828.0000,21996.0000,18599,0
20090827,22032.0000,22032.0000,21720.0000,21846.0000,12421,0
20090828,22098.0000,22098.0000,21726.0000,21762.0000,11260,0
20090831,21180.0000,21258.0000,20982.0000,21114.0000,12767,0
20090901,21270.0000,21270.0000,20802.0000,20820.0000,12014,0
20090902,20580.0000,20790.0000,20520.0000,20580.0000,10973,0
20090903,20580.0000,20646.0000,20382.0000,20550.0000,7946,0
20090904,20460.0000,20514.0000,20298.0000,20298.0000,14011,0
20090908,20670.0000,20760.0000,20610.0000,20640.0000,9093,0
20090909,20478.0000,20550.0000,20334.0000,20334.0000,14972,0
20090910,20304.0000,20436.0000,20274.0000,20316.0000,10889,0
20090911,20280.0000,20280.0000,20100.0000,20112.0000,6802,0
20090914,19902.0000,20070.0000,19902.0000,20040.0000,8559,0
20090915,20412.0000,21342.0000,20298.0000,20892.0000,26014,0
20090916,20742.0000,20868.0000,20520.0000,20868.0000,54202,0
20090917,20772.0000,20988.0000,20730.0000,20976.0000,31047,0
20090918,21000.0000,21390.0000,21000.0000,21060.0000,29719,0
20090921,20892.0000,20940.0000,20508.0000,20514.0000,28891,0
20090922,20730.0000,20970.0000,20580.0000,20952.0000,32861,0
20090923,20604.0000,20742.0000,20574.0000,20736.0000,27582,0
20090924,20352.0000,20838.0000,20322.0000,20682.0000,31142,0
20090925,20730.0000,20820.0000,20538.0000,20664.0000,35919,0
20090928,20430.0000,20580.0000,20160.0000,20178.0000,33805,0
20090929,20220.0000,20340.0000,19974.0000,20310.0000,36622,0
20090930,20130.0000,20748.0000,20130.0000,20598.0000,41301,0
20091001,20670.0000,20898.0000,20550.0000,20754.0000,46612,0
20091002,20580.0000,20670.0000,20280.0000,20442.0000,35363,0
20091005,20280.0000,20502.0000,20238.0000,20310.0000,37793,0
20091006,20580.0000,20772.0000,20520.0000,20556.0000,22107,0
20091007,20610.0000,20610.0000,20250.0000,20424.0000,37423,0
20091008,20430.0000,20820.0000,20406.0000,20742.0000,31230,0
20091009,20820.0000,21264.0000,20760.0000,21120.0000,46873,0
20091012,21408.0000,22020.0000,21300.0000,21930.0000,54323,0
20091013,21900.0000,21918.0000,21576.0000,21636.0000,45307,0
20091014,21660.0000,21864.0000,21564.0000,21708.0000,53004,0
20091015,21882.0000,22332.0000,21828.0000,22332.0000,11399,0
20091016,22392.0000,22560.0000,22302.0000,22428.0000,15708,0
20091019,22518.0000,22854.0000,22482.0000,22818.0000,10017,0
20091020,22620.0000,22746.0000,22560.0000,22746.0000,8270,0
20091021,22782.0000,23490.0000,22752.0000,23406.0000,10908,0
20091022,23328.0000,23358.0000,23052.0000,23250.0000,9328,0
20091026,23226.0000,23226.0000,22758.0000,22848.0000,12893,0
20091027,22800.0000,22938.0000,22758.0000,22758.0000,6290,0
20091028,22590.0000,22590.0000,22308.0000,22380.0000,7785,0
20091029,22710.0000,22890.0000,22626.0000,22782.0000,8385,0
20091030,22500.0000,22530.0000,22074.0000,22116.0000,12005,0
20091102,22440.0000,22440.0000,22044.0000,22350.0000,12242,0
20091103,22212.0000,22890.0000,22212.0000,22794.0000,13395,0
20091104,23010.0000,23196.0000,22740.0000,22806.0000,15352,0
20091105,22692.0000,22800.0000,22560.0000,22572.0000,12589,0
20091106,22320.0000,22332.0000,22128.0000,22320.0000,12420,0
20091109,22560.0000,22914.0000,22500.0000,22914.0000,13013,0
20091110,22740.0000,22872.0000,22560.0000,22788.0000,15580,0
20091111,23220.0000,23274.0000,23040.0000,23274.0000,19656,0
20091112,23052.0000,23418.0000,23040.0000,23274.0000,16889,0
20091113,23100.0000,23502.0000,23028.0000,23424.0000,21804,0
20091116,23730.0000,24150.0000,23712.0000,24108.0000,21317,0
20091117,24000.0000,24252.0000,23910.0000,24144.0000,24657,0
20091118,24360.0000,24462.0000,24102.0000,24108.0000,27056,0
20091119,23892.0000,24126.0000,23808.0000,23934.0000,39967,0
20091120,23940.0000,24090.0000,23802.0000,24090.0000,27515,0
20091123,24600.0000,24600.0000,23880.0000,23892.0000,34831,0
20091124,23700.0000,24120.0000,23694.0000,24066.0000,39052,0
20091125,24120.0000,24660.0000,24066.0000,24594.0000,47703,0
20091127,24540.0000,24552.0000,23940.0000,24312.0000,42907,0
20091130,24420.0000,24486.0000,24174.0000,24348.0000,36996,0
20091201,24660.0000,24840.0000,24540.0000,24552.0000,55085,0
20091202,24450.0000,24486.0000,24048.0000,24066.0000,39757,0
20091203,24150.0000,24192.0000,23892.0000,24072.0000,46205,0
20091204,24270.0000,24306.0000,23952.0000,24078.0000,38554,0
20091207,24390.0000,24444.0000,24204.0000,24402.0000,39270,0
20091208,24270.0000,24336.0000,24120.0000,24294.0000,54663,0
20091209,24120.0000,24180.0000,23538.0000,23562.0000,51000,0
20091210,23688.0000,23730.0000,23532.0000,23670.0000,56144,0
20091211,23760.0000,23832.0000,23556.0000,23742.0000,38085,0
20091214,23670.0000,23892.0000,23658.0000,23778.0000,30448,0
20091215,24012.0000,24168.0000,23970.0000,24030.0000,17113,0
20091216,24390.0000,24450.0000,24318.0000,24450.0000,21075,0
20091217,24210.0000,24246.0000,23382.0000,23430.0000,20455,0
20091218,23550.0000,23574.0000,23160.0000,23244.0000,34306,0
20091221,23370.0000,23430.0000,23190.0000,23208.0000,27105,0
20091222,23190.0000,23256.0000,22836.0000,23070.0000,17306,0
20091223,23070.0000,23178.0000,22998.0000,23088.0000,27279,0
20091224,23250.0000,23370.0000,23220.0000,23316.0000,26943,0
20091228,23514.0000,24060.0000,23514.0000,24030.0000,12077,0
20091229,23850.0000,23988.0000,23790.0000,23910.0000,25616,0
20091230,23898.0000,23970.0000,23730.0000,23952.0000,28846,0
20091231,24240.0000,24576.0000,24228.0000,24468.0000,42221,0
20100104,24900.0000,25140.0000,24690.0000,24774.0000,45353,0
20100106,24690.0000,24690.0000,24450.0000,24642.0000,30515,0
20100107,24240.0000,24390.0000,24138.0000,24216.0000,41333,0
20100108,24000.0000,24000.0000,23706.0000,23946.0000,43318,0
20100111,24072.0000,24072.0000,23604.0000,23730.0000,41255,0
20100112,23400.0000,23400.0000,22890.0000,23178.0000,34144,0
20100113,23088.0000,23430.0000,22950.0000,23406.0000,44795,0
20100114,23340.0000,23340.0000,22860.0000,23118.0000,47156,0
20100115,23250.0000,23250.0000,22764.0000,22764.0000,6357,0
20100119,22560.0000,22734.0000,22530.0000,22542.0000,6501,0
20100120,22254.0000,22254.0000,22110.0000,22206.0000,8772,0
20100121,22380.0000,22488.0000,22296.0000,22470.0000,13041,0
20100122,22260.0000,22440.0000,22200.0000,22296.0000,9047,0
20100125,22350.0000,22350.0000,22140.0000,22170.0000,5993,0
20100126,21990.0000,22338.0000,21990.0000,22338.0000,8130,0
20100127,22110.0000,22224.0000,22008.0000,22062.0000,11664,0
20100128,22068.0000,22200.0000,21810.0000,21966.0000,11410,0
20100129,22032.0000,22176.0000,21900.0000,21966.0000,15404,0
20100201,21978.0000,22170.0000,21978.0000,21990.0000,15752,0
20100202,22278.0000,22770.0000,22278.0000,22758.0000,14968,0
20100203,22650.0000,22698.0000,22362.0000,22416.0000,16295,0
20100204,22482.0000,22608.0000,22368.0000,22608.0000,22571,0
20100205,22500.0000,22620.0000,22308.0000,22488.0000,22489,0
20100208,22830.0000,23346.0000,22830.0000,23064.0000,24715,0
20100209,23238.0000,23448.0000,22950.0000,23322.0000,34325,0
20100210,23130.0000,23370.0000,23130.0000,23250.0000,39532,0
20100211,23382.0000,23382.0000,23100.0000,23178.0000,41315,0
20100212,22980.0000,23046.0000,22830.0000,22992.0000,35499,0
20100216,23322.0000,23670.0000,23220.0000,23658.0000,27415,0
20100217,23502.0000,23610.0000,23406.0000,23538.0000,23154,0
20100218,23610.0000,23640.0000,23424.0000,23508.0000,31291,0
20100219,23370.0000,23520.0000,23310.0000,23400.0000,29900,0
20100222,23520.0000,23580.0000,23400.0000,23580.0000,25301,0
20100224,23358.0000,23706.0000,23310.0000,23700.0000,38205,0
20100225,23400.0000,23412.0000,23250.0000,23382.0000,44255,0
20100226,23646.0000,23910.0000,23562.0000,23820.0000,55877,0
20100301,23772.0000,24030.0000,23760.0000,23940.0000,38233,0
20100302,23970.0000,24222.0000,23952.0000,24120.0000,42119,0
20100303,24240.0000,24300.0000,24180.0000,24240.0000,34627,0
20100304,24060.0000,24072.0000,23778.0000,24000.0000,28425,0
20100305,24240.0000,24252.0000,23958.0000,24030.0000,36112,0
20100308,24240.0000,24330.0000,24054.0000,24168.0000,27775,0
20100309,24030.0000,24180.0000,23916.0000,24180.0000,32625,0
20100310,24108.0000,24630.0000,24030.0000,24612.0000,23847,0
20100311,24450.0000,24450.0000,24030.0000,24066.0000,47239,0
20100312,24180.0000,24180.0000,23430.0000,23730.0000,38071,0
20100315,23790.0000,23814.0000,23508.0000,23508.0000,11499,0
20100316,23748.0000,23880.0000,23718.0000,23874.0000,27961,0
20100317,23958.0000,24156.0000,23922.0000,24156.0000,11523,0
20100318,23820.0000,23892.0000,23700.0000,23808.0000,8869,0
20100319,23724.0000,23838.0000,23688.0000,23838.0000,24738,0
20100322,23820.0000,24126.0000,23808.0000,24090.0000,9836,0
20100323,24030.0000,24132.0000,23970.0000,23970.0000,9637,0
20100324,23760.0000,23814.0000,23694.0000,23700.0000,10334,0
20100325,23790.0000,23802.0000,23478.0000,23478.0000,10838,0
20100326,23580.0000,23664.0000,23472.0000,23628.0000,17831,0
20100329,23802.0000,24000.0000,23802.0000,23826.0000,14022,0
20100330,23742.0000,23742.0000,23400.0000,23472.0000,20772,0
20100331,23130.0000,23346.0000,23118.0000,23262.0000,27280,0
20100401,23370.0000,23670.0000,23346.0000,23670.0000,33267,0
20100405,23850.0000,23940.0000,23676.0000,23892.0000,0,0
20100406,23838.0000,24240.0000,23838.0000,24144.0000,14541,0
20100407,24120.0000,24390.0000,24060.0000,24300.0000,22744,0
20100408,24210.0000,24420.0000,24120.0000,24240.0000,20192,0
20100409,24432.0000,24564.0000,24294.0000,24312.0000,30346,0
20100412,24390.0000,24420.0000,24018.0000,24030.0000,26379,0
20100413,24018.0000,24186.0000,23922.0000,24114.0000,42360,0
20100414,24210.0000,24360.0000,24120.0000,24186.0000,57631,0
20100415,24180.0000,24318.0000,23970.0000,24318.0000,38640,0
20100416,24240.0000,24270.0000,24156.0000,24162.0000,26831,0
20100419,23850.0000,23862.0000,23562.0000,23634.0000,41197,0
20100420,23850.0000,23850.0000,23676.0000,23724.0000,40708,0
20100421,23700.0000,23808.0000,23580.0000,23616.0000,44462,0
20100422,23610.0000,23730.0000,23520.0000,23724.0000,45185,0
20100423,23910.0000,24102.0000,23892.0000,23916.0000,36017,0
20100426,24030.0000,24072.0000,23832.0000,23844.0000,63695,0
20100427,23898.0000,23970.0000,23712.0000,23736.0000,44326,0
20100428,23748.0000,23802.0000,23322.0000,23352.0000,63037,0
20100429,23568.0000,23718.0000,23430.0000,23490.0000,67325,0
20100430,23628.0000,23640.0000,23286.0000,23358.0000,52161,0
20100503,23400.0000,23448.0000,23304.0000,23406.0000,51296,0
20100504,23220.0000,23256.0000,23106.0000,23208.0000,34752,0
20100505,23160.0000,23430.0000,23076.0000,23358.0000,42002,0
20100506,23220.0000,23238.0000,22860.0000,22872.0000,53720,0
20100507,22668.0000,23070.0000,22644.0000,23064.0000,45859,0
20100510,23220.0000,23250.0000,22998.0000,23034.0000,41091,0
20100511,22890.0000,23160.0000,22872.0000,22992.0000,35068,0
20100512,23100.0000,23238.0000,22872.0000,23058.0000,33914,0
20100513,23010.0000,23022.0000,22818.0000,22830.0000,42165,0
20100514,22662.0000,22710.0000,22410.0000,22506.0000,28011,0
20100517,22500.0000,22500.0000,22326.0000,22410.0000,16705,0
20100518,22560.0000,22578.0000,22392.0000,22446.0000,4399,0
20100519,22452.0000,22632.0000,22320.0000,22632.0000,7146,0
20100520,22338.0000,22566.0000,22320.0000,22566.0000,3277,0
20100521,22524.0000,22560.0000,22308.0000,22308.0000,4851,0
20100524,22380.0000,22644.0000,22380.0000,22644.0000,4740,0
20100525,22332.0000,22458.0000,22260.0000,22434.0000,4280,0
20100526,22590.0000,22842.0000,22590.0000,22842.0000,6181,0
20100527,22890.0000,23190.0000,22890.0000,23046.0000,12178,0
20100528,22980.0000,22980.0000,22674.0000,22704.0000,11934,0
20100601,22740.0000,22812.0000,22644.0000,22644.0000,7700,0
20100602,22752.0000,22800.0000,22584.0000,22584.0000,5287,0
20100603,22704.0000,22728.0000,22590.0000,22728.0000,9523,0
20100604,22536.0000,22536.0000,22194.0000,22194.0000,6761,0
20100607,22182.0000,22182.0000,21996.0000,22014.0000,14600,0
20100608,22110.0000,22260.0000,22110.0000,22134.0000,6946,0
20100609,22350.0000,22380.0000,22134.0000,22164.0000,11455,0
20100610,22224.0000,22224.0000,22158.0000,22158.0000,27846,0
20100611,22200.0000,22320.0000,22050.0000,22248.0000,15396,0
20100614,22500.0000,22650.0000,22500.0000,22542.0000,11735,0
20100615,22554.0000,22848.0000,22554.0000,22806.0000,15372,0
20100616,22890.0000,23010.0000,22890.0000,22998.0000,33889,0
20100617,22908.0000,22980.0000,22818.0000,22944.0000,13223,0
20100618,22932.0000,23088.0000,22842.0000,22866.0000,16236,0
20100621,23070.0000,23094.0000,22920.0000,22932.0000,18779,0
20100622,22908.0000,22908.0000,22800.0000,22860.0000,22927,0
20100623,22698.0000,22752.0000,22644.0000,22650.0000,21043,0
20100624,22698.0000,22698.0000,22368.0000,22398.0000,35786,0
20100625,22422.0000,22506.0000,22368.0000,22398.0000,24653,0
20100628,22446.0000,22446.0000,22182.0000,22266.0000,26689,0
20100629,22560.0000,22560.0000,21660.0000,21660.0000,27228,0
20100630,21942.0000,21942.0000,21630.0000,21870.0000,40901,0
20100701,21768.0000,21768.0000,21564.0000,21606.0000,25564,0
20100702,21840.0000,21840.0000,21642.0000,21696.0000,27619,0
20100706,21870.0000,21960.0000,21594.0000,21594.0000,14311,0
20100707,21738.0000,22212.0000,21738.0000,22176.0000,28885,0
20100708,22158.0000,22260.0000,22038.0000,22194.0000,26535,0
20100709,22290.0000,22530.0000,22284.0000,22500.0000,23947,0
20100712,22416.0000,22644.0000,22380.0000,22566.0000,23515,0
20100713,22680.0000,22980.0000,22680.0000,22812.0000,22715,0
20100714,22830.0000,22950.0000,22698.0000,22866.0000,41650,0
20100715,23190.0000,23268.0000,23130.0000,23268.0000,23259,0
20100716,23160.0000,23220.0000,23040.0000,23088.0000,20998,0
20100719,23040.0000,23040.0000,22830.0000,22884.0000,15370,0
20100720,22824.0000,23160.0000,22812.0000,23148.0000,11062,0
20100721,23160.0000,23262.0000,23040.0000,23070.0000,11497,0
20100722,23610.0000,23610.0000,23328.0000,23448.0000,11716,0
20100723,23478.0000,23586.0000,23400.0000,23484.0000,19036,0
20100726,23490.0000,23490.0000,23316.0000,23382.0000,15786,0
20100727,23376.0000,23376.0000,23214.0000,23226.0000,11781,0
20100728,23280.0000,23400.0000,23250.0000,23400.0000,24714,0
20100729,23580.0000,23658.0000,23490.0000,23646.0000,20990,0
20100730,23592.0000,23976.0000,23592.0000,23976.0000,20170,0
20100802,24504.0000,24612.0000,24192.0000,24342.0000,19437,0
20100803,24312.0000,24702.0000,24258.0000,24648.0000,16961,0
20100804,24846.0000,24906.0000,24720.0000,24906.0000,19196,0
20100805,25200.0000,25224.0000,24840.0000,24846.0000,15731,0
20100806,24996.0000,25020.0000,24858.0000,24918.0000,20622,0
20100809,25260.0000,25278.0000,25110.0000,25128.0000,11678,0
20100810,24900.0000,25068.0000,24900.0000,24966.0000,15686,0
20100811,24930.0000,25110.0000,24804.0000,25062.0000,10369,0
20100812,24960.0000,25050.0000,24726.0000,24726.0000,18085,0
20100813,25068.0000,25548.0000,25068.0000,25512.0000,19397,0
20100816,25440.0000,25446.0000,24984.0000,24984.0000,6374,0
20100817,25152.0000,25218.0000,25038.0000,25068.0000,5034,0
20100818,24708.0000,24720.0000,24516.0000,24618.0000,7369,0
20100819,24660.0000,24672.0000,24042.0000,24042.0000,11636,0
20100820,23838.0000,23898.0000,23748.0000,23814.0000,9400,0
20100823,23838.0000,23838.0000,23652.0000,23652.0000,11016,0
20100824,23460.0000,23796.0000,23460.0000,23796.0000,9607,0
20100825,23712.0000,23730.0000,23586.0000,23592.0000,5559,0
20100826,23844.0000,23844.0000,23766.0000,23802.0000,6775,0
20100827,23880.0000,24258.0000,23880.0000,24234.0000,5816,0
20100830,24210.0000,24210.0000,24024.0000,24078.0000,13850,0
20100831,23886.0000,24036.0000,23796.0000,23796.0000,11936,0
20100901,24030.0000,24072.0000,23838.0000,23838.0000,19687,0
20100902,23862.0000,23898.0000,23730.0000,23892.0000,15330,0
20100903,24084.0000,24318.0000,24036.0000,24282.0000,11504,0
20100907,24222.0000,24834.0000,24222.0000,24834.0000,11045,0
20100909,24552.0000,24780.0000,24540.0000,24714.0000,12500,0
20100910,24720.0000,24918.0000,24660.0000,24816.0000,11053,0
20100913,25020.0000,25032.0000,24852.0000,24852.0000,9353,0
20100914,24780.0000,24888.0000,24726.0000,24798.0000,10968,0
20100915,25020.0000,25242.0000,24948.0000,25206.0000,33991,0
20100916,25146.0000,25290.0000,24972.0000,25050.0000,27303,0
20100917,25308.0000,25398.0000,25170.0000,25380.0000,33836,0
20100920,25830.0000,25926.0000,25722.0000,25830.0000,50361,0
20100921,25842.0000,25902.0000,25650.0000,25692.0000,54617,0
20100922,25848.0000,25962.0000,25758.0000,25956.0000,43891,0
20100923,25980.0000,26418.0000,25950.0000,26340.0000,31085,0
20100924,26700.0000,26964.0000,26700.0000,26934.0000,51413,0
20100927,27072.0000,27084.0000,26820.0000,26982.0000,54254,0
20100929,26430.0000,26934.0000,26400.0000,26664.0000,60460,0
20100930,26850.0000,27060.0000,26550.0000,27054.0000,65986,0
20101001,27024.0000,27030.0000,26250.0000,26298.0000,64179,0
20101004,26178.0000,26340.0000,26052.0000,26070.0000,60958,0
20101005,26226.0000,26424.0000,26196.0000,26292.0000,41450,0
20101006,26388.0000,26430.0000,26196.0000,26268.0000,42018,0
20101007,26520.0000,26520.0000,26364.0000,26472.0000,47489,0
20101008,27972.0000,27972.0000,27942.0000,27972.0000,48220,0
20101011,28410.0000,28464.0000,27702.0000,27810.0000,37240,0
20101012,27870.0000,28332.0000,27708.0000,28170.0000,89503,0
20101013,28410.0000,28560.0000,28290.0000,28548.0000,63877,0
20101014,28590.0000,28830.0000,28488.0000,28812.0000,56970,0
20101015,28944.0000,29010.0000,28848.0000,28872.0000,13458,0
20101018,28710.0000,28848.0000,28656.0000,28806.0000,10294,0
20101019,28500.0000,28680.0000,28464.0000,28464.0000,9998,0
20101020,28890.0000,29286.0000,28890.0000,29286.0000,12263,0
20101021,29400.0000,29400.0000,29100.0000,29154.0000,14396,0
20101022,29370.0000,29430.0000,29166.0000,29184.0000,8831,0
20101025,30090.0000,30090.0000,29784.0000,29892.0000,10898,0
20101026,29832.0000,29952.0000,29808.0000,29922.0000,18000,0
20101027,29400.0000,29964.0000,29382.0000,29964.0000,6323,0
20101028,30120.0000,30120.0000,30000.0000,30030.0000,9793,0
20101029,29760.0000,29820.0000,29748.0000,29790.0000,13728,0
20101101,30030.0000,30120.0000,29910.0000,30066.0000,15533,0
20101102,29982.0000,30060.0000,29910.0000,29994.0000,19025,0
20101103,30084.0000,30162.0000,29940.0000,30150.0000,16908,0
20101104,30810.0000,30990.0000,30810.0000,30966.0000,14615,0
20101105,31248.0000,31560.0000,31230.0000,31548.0000,21766,0
20101108,31518.0000,31518.0000,31398.0000,31422.0000,21766,0
20101109,32370.0000,32472.0000,32220.0000,32238.0000,16619,0
20101110,32100.0000,32550.0000,32088.0000,32550.0000,39870,0
20101111,32580.0000,33210.0000,32430.0000,33210.0000,33016,0
20101112,31950.0000,32190.0000,31710.0000,31710.0000,24621,0
20101115,31446.0000,32130.0000,31422.0000,31650.0000,46681,0
20101116,30570.0000,30570.0000,30150.0000,30150.0000,38726,0
20101117,29550.0000,30264.0000,29490.0000,29550.0000,36354,0
20101118,30228.0000,30762.0000,30180.0000,30750.0000,52788,0
20101119,30210.0000,30408.0000,29538.0000,29580.0000,38336,0
20101122,29610.0000,29724.0000,29370.0000,29706.0000,39837,0
20101123,29292.0000,29760.0000,29196.0000,29742.0000,44327,0
20101124,30150.0000,30420.0000,30108.0000,30360.0000,52108,0
20101126,30132.0000,30210.0000,30066.0000,30150.0000,41415,0
20101129,30300.0000,30420.0000,30090.0000,30132.0000,29849,0
20101130,30312.0000,30630.0000,30270.0000,30600.0000,54981,0
20101201,31170.0000,31590.0000,31104.0000,31566.0000,55750,0
20101202,31560.0000,31908.0000,31458.0000,31704.0000,63744,0
20101203,31890.0000,32130.0000,31740.0000,32070.0000,41175,0
20101206,32208.0000,32208.0000,31920.0000,32124.0000,45793,0
20101207,32520.0000,32520.0000,32172.0000,32280.0000,36864,0
20101208,31998.0000,32562.0000,31974.0000,32508.0000,60522,0
20101209,32568.0000,32718.0000,32430.0000,32490.0000,77763,0
20101210,32502.0000,32940.0000,32400.0000,32496.0000,59895,0
20101213,32970.0000,33282.0000,32934.0000,33270.0000,64179,0
20101214,33090.0000,33162.0000,33012.0000,33054.0000,59610,0
20101215,33390.0000,33450.0000,32784.0000,32808.0000,31824,0
20101216,32880.0000,33030.0000,32640.0000,32736.0000,52829,0
20101217,32610.0000,32802.0000,32580.0000,32778.0000,30192,0
20101220,32802.0000,33312.0000,32802.0000,33294.0000,25338,0
20101221,33330.0000,33690.0000,33180.0000,33654.0000,36556,0
20101222,33750.0000,33990.0000,33750.0000,33942.0000,64673,0
20101223,33990.0000,34362.0000,33990.0000,34338.0000,62628,0
20101227,34440.0000,34650.0000,34380.0000,34650.0000,36043,0
20101228,34608.0000,34746.0000,34278.0000,34434.0000,30011,0
20101229,34230.0000,34320.0000,34140.0000,34188.0000,30772,0
20101230,34260.0000,34470.0000,34080.0000,34386.0000,39310,0
20101231,34500.0000,35100.0000,34500.0000,35022.0000,44690,0
20110103,35310.0000,35352.0000,34440.0000,34620.0000,36364,0
20110104,34560.0000,34560.0000,33828.0000,34110.0000,48263,0
20110105,33900.0000,34722.0000,33900.0000,34656.0000,51287,0
20110106,34728.0000,34770.0000,34380.0000,34446.0000,48692,0
20110107,34230.0000,34470.0000,34080.0000,34092.0000,44209,0
20110110,34200.0000,34560.0000,34200.0000,34278.0000,47990,0
20110111,34320.0000,34470.0000,33936.0000,33966.0000,46723,0
20110112,35190.0000,35280.0000,34668.0000,34722.0000,41855,0
20110113,34620.0000,35370.0000,34572.0000,34626.0000,67641,0
20110114,34350.0000,34410.0000,34020.0000,34362.0000,47895,0
20110118,34548.0000,35100.0000,34548.0000,34818.0000,16439,0
20110119,34938.0000,35010.0000,34800.0000,34896.0000,16299,0
20110120,33990.0000,34632.0000,33990.0000,34632.0000,14913,0
20110121,34674.0000,35040.0000,34620.0000,34800.0000,17060,0
20110124,34986.0000,34998.0000,34500.0000,34584.0000,10206,0
20110125,34200.0000,34200.0000,33774.0000,33774.0000,9150,0
20110126,33900.0000,34350.0000,33870.0000,34320.0000,19854,0
20110127,34470.0000,34740.0000,34380.0000,34740.0000,13665,0
20110128,34920.0000,35010.0000,34650.0000,34662.0000,12029,0
20110131,35016.0000,35040.0000,34914.0000,35028.0000,21033,0
20110201,35130.0000,35532.0000,35130.0000,35532.0000,12291,0
20110202,35760.0000,35910.0000,35718.0000,35856.0000,16176,0
20110203,35832.0000,35934.0000,35556.0000,35580.0000,14935,0
20110204,35592.0000,35706.0000,35346.0000,35706.0000,18296,0
20110207,35700.0000,35700.0000,35376.0000,35382.0000,24439,0
20110208,35250.0000,35622.0000,35250.0000,35604.0000,36817,0
20110209,35850.0000,36186.0000,35850.0000,36186.0000,32642,0
20110210,36048.0000,36090.0000,35682.0000,35772.0000,30053,0
20110211,35820.0000,35832.0000,35304.0000,35442.0000,30470,0
20110214,35556.0000,35592.0000,34824.0000,34968.0000,38424,0
20110215,34650.0000,34650.0000,34116.0000,34278.0000,34594,0
20110216,34212.0000,34440.0000,34038.0000,34320.0000,55372,0
20110217,34638.0000,35370.0000,34632.0000,35322.0000,43103,0
20110218,34932.0000,35100.0000,34242.0000,34272.0000,58074,0
20110222,34158.0000,34158.0000,32772.0000,32772.0000,70503,0
20110223,32952.0000,33450.0000,32940.0000,33420.0000,94098,0
20110224,33180.0000,33420.0000,32940.0000,33168.0000,88337,0
20110225,33390.0000,34668.0000,33390.0000,34548.0000,63706,0
20110228,34260.0000,34416.0000,34080.0000,34398.0000,88000,0
20110301,34620.0000,34620.0000,34260.0000,34560.0000,61285,0
20110302,34950.0000,35310.0000,34800.0000,35280.0000,51650,0
20110303,35220.0000,35598.0000,35190.0000,35262.0000,63459,0
20110304,35652.0000,35796.0000,35220.0000,35688.0000,54495,0
20110307,35700.0000,35700.0000,35190.0000,35460.0000,54937,0
20110308,34980.0000,35340.0000,34860.0000,35088.0000,45042,0
20110309,35130.0000,35130.0000,34170.0000,34272.0000,45146,0
20110310,33570.0000,34500.0000,33390.0000,34158.0000,50518,0
20110311,33390.0000,33672.0000,33360.0000,33540.0000,67573,0
20110314,33228.0000,33480.0000,33060.0000,33228.0000,62360,0
20110315,33030.0000,33060.0000,32070.0000,32070.0000,18961,0
20110316,32628.0000,32790.0000,32040.0000,32118.0000,31599,0
20110317,33120.0000,33420.0000,33042.0000,33042.0000,33216,0
20110318,33600.0000,34020.0000,33390.0000,33810.0000,28833,0
20110321,33840.0000,33900.0000,33570.0000,33870.0000,32566,0
20110322,33378.0000,33852.0000,33366.0000,33852.0000,24975,0
20110323,33768.0000,33780.0000,33630.0000,33630.0000,18510,0
20110324,33648.0000,34020.0000,33552.0000,34020.0000,14869,0
20110325,34200.0000,34470.0000,34002.0000,34446.0000,17985,0
20110328,34350.0000,34470.0000,34158.0000,34266.0000,30550,0
20110329,34290.0000,34566.0000,34290.0000,34566.0000,18111,0
20110330,34512.0000,34800.0000,34512.0000,34746.0000,21233,0
20110331,36000.0000,36120.0000,35520.0000,35628.0000,21166,0
20110401,35550.0000,35640.0000,35220.0000,35568.0000,43305,0
20110404,35640.0000,35688.0000,35520.0000,35688.0000,26062,0
20110405,35610.0000,35700.0000,35490.0000,35664.0000,19510,0
20110406,35880.0000,36000.0000,35520.0000,35628.0000,28725,0
20110407,35610.0000,35610.0000,35256.0000,35364.0000,33576,0
20110408,35550.0000,36330.0000,35550.0000,36234.0000,40041,0
20110412,34950.0000,35130.0000,34320.0000,34722.0000,41536,0
20110413,34992.0000,35148.0000,34770.0000,34794.0000,59474,0
20110414,34650.0000,34770.0000,34482.0000,34482.0000,45555,0
20110415,34362.0000,34578.0000,34344.0000,34470.0000,48583,0
20110418,34302.0000,34872.0000,34290.0000,34806.0000,35109,0
20110419,34920.0000,35058.0000,34704.0000,34896.0000,51065,0
20110420,35370.0000,35646.0000,35250.0000,35274.0000,46917,0
20110421,35250.0000,35412.0000,35070.0000,35346.0000,59869,0
20110425,35250.0000,35478.0000,35142.0000,35292.0000,59666,0
20110426,35220.0000,35220.0000,35004.0000,35172.0000,40596,0
20110427,34710.0000,35250.0000,34710.0000,35046.0000,62487,0
20110428,35220.0000,35220.0000,33930.0000,34158.0000,56650,0
20110429,34320.0000,35160.0000,34230.0000,35148.0000,93112,0
20110502,35100.0000,35382.0000,35040.0000,35160.0000,69890,0
20110503,34830.0000,34980.0000,34530.0000,34626.0000,46977,0
20110504,34434.0000,34434.0000,34140.0000,34302.0000,52114,0
20110505,33570.0000,33690.0000,32982.0000,33438.0000,45220,0
20110506,33600.0000,33810.0000,33090.0000,33414.0000,78450,0
20110509,33630.0000,33828.0000,33600.0000,33774.0000,60242,0
20110510,33960.0000,34320.0000,33840.0000,34080.0000,33025,0
20110511,33570.0000,33822.0000,33528.0000,33780.0000,44540,0
20110512,33510.0000,34020.0000,33390.0000,33876.0000,50035,0
20110513,34080.0000,34080.0000,33540.0000,33684.0000,52437,0
20110516,33948.0000,34200.0000,33690.0000,33690.0000,5514,0
20110517,33780.0000,33810.0000,33300.0000,33762.0000,4201,0
20110518,34200.0000,34740.0000,34200.0000,34512.0000,8988,0
20110519,34650.0000,34710.0000,34470.0000,34614.0000,8378,0
20110520,34428.0000,34908.0000,34428.0000,34614.0000,4932,0
20110523,34518.0000,34530.0000,34320.0000,34482.0000,3310,0
20110524,34740.0000,34836.0000,34470.0000,34644.0000,4085,0
20110525,34710.0000,35010.0000,34644.0000,34938.0000,7087,0
20110526,35160.0000,35460.0000,35160.0000,35388.0000,4343,0
20110527,35328.0000,35400.0000,35268.0000,35334.0000,6265,0
20110531,35388.0000,35460.0000,35160.0000,35262.0000,4335,0
20110601,35160.0000,35400.0000,35070.0000,35226.0000,6607,0
20110602,35370.0000,35670.0000,35370.0000,35514.0000,5260,0
20110603,35592.0000,35610.0000,35400.0000,35406.0000,7326,0
20110606,35094.0000,35340.0000,34956.0000,34968.0000,10404,0
20110607,35070.0000,35070.0000,34890.0000,34908.0000,14189,0
20110608,34920.0000,35160.0000,34860.0000,34920.0000,13369,0
20110609,34800.0000,34800.0000,34434.0000,34602.0000,13878,0
20110610,34308.0000,34392.0000,34122.0000,34278.0000,14335,0
20110613,34200.0000,34320.0000,34140.0000,34254.0000,20617,0
20110614,34290.0000,34290.0000,34020.0000,34254.0000,6591,0
20110615,34380.0000,34560.0000,34020.0000,34356.0000,10434,0
20110616,33960.0000,34002.0000,33870.0000,33936.0000,13745,0
20110617,33870.0000,33990.0000,33552.0000,33714.0000,11689,0
20110620,33720.0000,33918.0000,33720.0000,33750.0000,12241,0
20110621,34050.0000,34140.0000,34050.0000,34104.0000,9467,0
20110622,34020.0000,34020.0000,33486.0000,33822.0000,13551,0
20110623,33030.0000,33240.0000,32898.0000,33222.0000,20142,0
20110624,33300.0000,33300.0000,33150.0000,33216.0000,25054,0
20110627,33048.0000,33120.0000,32850.0000,33090.0000,14232,0
20110628,33348.0000,33390.0000,33252.0000,33330.0000,27207,0
20110629,33720.0000,33720.0000,33450.0000,33624.0000,29248,0
20110630,32820.0000,33180.0000,32820.0000,33132.0000,34381,0
20110701,33498.0000,33498.0000,32940.0000,33192.0000,28675,0
20110705,33408.0000,33408.0000,33156.0000,33156.0000,21077,0
20110706,33060.0000,33348.0000,33060.0000,33258.0000,22231,0
20110707,33612.0000,33990.0000,33612.0000,33966.0000,19168,0
20110708,33810.0000,33990.0000,33780.0000,33792.0000,22112,0
20110711,33678.0000,33810.0000,33510.0000,33792.0000,17402,0
20110712,33660.0000,33900.0000,33630.0000,33840.0000,13115,0
20110713,34350.0000,34758.0000,34230.0000,34530.0000,17425,0
20110714,34770.0000,34782.0000,34380.0000,34386.0000,25339,0
20110715,34770.0000,34776.0000,34350.0000,34536.0000,9282,0
20110718,34140.0000,34380.0000,34140.0000,34278.0000,9575,0
20110719,34830.0000,34830.0000,34128.0000,34128.0000,8514,0
20110720,34350.0000,34350.0000,34170.0000,34194.0000,10230,0
20110721,34350.0000,34350.0000,33960.0000,34008.0000,9523,0
20110722,34020.0000,34170.0000,33960.0000,34068.0000,11515,0
20110725,33720.0000,33804.0000,33348.0000,33780.0000,9065,0
20110726,33714.0000,34140.0000,33714.0000,34074.0000,29194,0
20110727,33882.0000,34116.0000,33828.0000,33966.0000,15181,0
20110728,33960.0000,34002.0000,33552.0000,33552.0000,21730,0
20110729,33510.0000,33540.0000,33240.0000,33480.0000,24761,0
20110801,33840.0000,33840.0000,33630.0000,33768.0000,24066,0
20110802,33858.0000,34344.0000,33672.0000,34326.0000,14651,0
20110803,34080.0000,34146.0000,33828.0000,33852.0000,17163,0
20110804,33462.0000,33462.0000,33030.0000,33174.0000,15884,0
20110805,33012.0000,33120.0000,32490.0000,33000.0000,24561,0
20110808,32448.0000,32580.0000,32232.0000,32352.0000,20346,0
20110809,32484.0000,32484.0000,31872.0000,31878.0000,15272,0
20110810,32070.0000,32136.0000,31620.0000,31878.0000,25551,0
20110811,32820.0000,32820.0000,32430.0000,32460.0000,20053,0
20110812,32586.0000,32850.0000,32496.0000,32496.0000,19530,0
20110815,33126.0000,33240.0000,33030.0000,33054.0000,6125,0
20110816,32970.0000,33240.0000,32970.0000,33120.0000,5969,0
20110817,33300.0000,33570.0000,33300.0000,33516.0000,6399,0
20110818,33120.0000,33288.0000,33060.0000,33276.0000,7400,0
20110819,33420.0000,33510.0000,33342.0000,33342.0000,6395,0
20110822,33600.0000,33690.0000,33384.0000,33474.0000,2699,0
20110823,33486.0000,33804.0000,33372.0000,33492.0000,2699,0
20110824,33570.0000,33762.0000,33468.0000,33570.0000,5306,0
20110825,33570.0000,33600.0000,33282.0000,33474.0000,9277,0
20110826,33432.0000,34158.0000,33306.0000,34158.0000,7157,0
20110829,34080.0000,34944.0000,33984.0000,34914.0000,7452,0
20110830,34914.0000,35220.0000,34602.0000,35022.0000,11423,0
20110831,35022.0000,35298.0000,34872.0000,35214.0000,16883,0
20110901,35160.0000,35262.0000,34710.0000,34710.0000,18109,0
20110902,34788.0000,35058.0000,34230.0000,34728.0000,11573,0
20110906,34512.0000,34632.0000,34092.0000,34608.0000,11494,0
20110907,34614.0000,34992.0000,34614.0000,34980.0000,10086,0
20110908,34914.0000,35034.0000,34608.0000,34770.0000,11417,0
20110909,34740.0000,35100.0000,34578.0000,35004.0000,13845,0
20110912,35064.0000,35148.0000,34332.0000,34434.0000,10922,0
20110913,34494.0000,34548.0000,34020.0000,34362.0000,8368,0
20110914,34350.0000,34470.0000,33990.0000,34068.0000,11102,0
20110915,34278.0000,34434.0000,33822.0000,33930.0000,53805,0
20110916,34008.0000,34170.0000,33780.0000,34116.0000,41256,0
20110919,34056.0000,34074.0000,33276.0000,33504.0000,69468,0
20110920,33528.0000,33774.0000,33360.0000,33378.0000,52499,0
20110921,33408.0000,33552.0000,33048.0000,33204.0000,66122,0
20110922,33120.0000,33168.0000,32232.0000,32364.0000,57073,0
20110923,32400.0000,32460.0000,31146.0000,31584.0000,67339,0
20110926,31674.0000,31746.0000,30600.0000,31440.0000,83051,0
20110927,31584.0000,31968.0000,31464.0000,31668.0000,102161,0
20110928,31680.0000,31776.0000,30900.0000,31056.0000,95400,0
20110929,30996.0000,31434.0000,30600.0000,31170.0000,70931,0
20110930,31176.0000,31428.0000,30030.0000,30126.0000,81453,0
20111003,30012.0000,30120.0000,29754.0000,30000.0000,60609,0
20111004,29922.0000,29970.0000,29346.0000,29400.0000,63362,0
20111005,29688.0000,29874.0000,29340.0000,29520.0000,57078,0
20111006,29586.0000,30000.0000,29406.0000,29484.0000,50986,0
20111007,29592.0000,29790.0000,29382.0000,29592.0000,56422,0
20111010,29538.0000,30390.0000,29520.0000,30066.0000,53695,0
20111011,30120.0000,31566.0000,29928.0000,31308.0000,105750,0
20111012,31260.0000,31524.0000,30696.0000,31116.0000,73628,0
20111013,31140.0000,31494.0000,30912.0000,31464.0000,63455,0
20111014,31470.0000,32352.0000,31326.0000,32124.0000,64675,0
20111017,32346.0000,32346.0000,31818.0000,31908.0000,16167,0
20111018,31866.0000,31908.0000,31308.0000,31782.0000,18881,0
20111019,31776.0000,31950.0000,31008.0000,31044.0000,8711,0
20111020,31086.0000,31092.0000,30486.0000,30996.0000,10396,0
20111021,31020.0000,31566.0000,30852.0000,30912.0000,11247,0
20111024,30828.0000,31536.0000,30828.0000,31236.0000,11134,0
20111025,31182.0000,31578.0000,31002.0000,31056.0000,15964,0
20111026,30972.0000,31254.0000,30606.0000,30696.0000,9978,0
20111027,30720.0000,31656.0000,30720.0000,31422.0000,21803,0
20111028,31386.0000,31536.0000,30966.0000,31218.0000,11682,0
20111031,31122.0000,31182.0000,30522.0000,30858.0000,14052,0
20111101,30786.0000,30930.0000,30138.0000,30648.0000,18379,0
20111102,30522.0000,30912.0000,30420.0000,30678.0000,11328,0
20111103,30666.0000,31416.0000,30468.0000,31380.0000,11554,0
20111104,31314.0000,31440.0000,31140.0000,31278.0000,14173,0
20111107,31242.0000,31284.0000,30780.0000,30876.0000,16378,0
20111108,30876.0000,31320.0000,30762.0000,31260.0000,29483,0
20111109,31254.0000,31332.0000,30690.0000,30732.0000,32135,0
20111110,30732.0000,30954.0000,30276.0000,30444.0000,23161,0
20111111,30462.0000,30750.0000,30426.0000,30720.0000,11888,0
20111114,30744.0000,31092.0000,30702.0000,30858.0000,24852,0
20111115,30846.0000,31740.0000,30798.0000,31704.0000,29118,0
20111116,31668.0000,31722.0000,31278.0000,31650.0000,32281,0
20111117,31590.0000,31650.0000,30858.0000,31008.0000,37374,0
20111118,30996.0000,31236.0000,30342.0000,30672.0000,42379,0
20111121,30672.0000,30744.0000,29826.0000,30078.0000,45681,0
20111122,30078.0000,30630.0000,29922.0000,30618.0000,50377,0
20111123,30540.0000,30618.0000,29640.0000,29748.0000,58140,0
20111125,29622.0000,29688.0000,29010.0000,29064.0000,43080,0
20111128,29346.0000,29616.0000,29196.0000,29490.0000,57140,0
20111129,29496.0000,29994.0000,29208.0000,29658.0000,67368,0
20111130,29616.0000,30150.0000,29142.0000,29700.0000,70281,0
20111201,29730.0000,30054.0000,29502.0000,29820.0000,59312,0
20111202,29820.0000,30210.0000,29790.0000,30150.0000,44702,0
20111205,30162.0000,30504.0000,30006.0000,30174.0000,44450,0
20111206,30150.0000,30174.0000,29940.0000,30138.0000,38463,0
20111207,30138.0000,30300.0000,30006.0000,30288.0000,40925,0
20111208,30252.0000,30324.0000,29880.0000,30270.0000,45662,0
20111209,30294.0000,30294.0000,29526.0000,29760.0000,63536,0
20111212,29796.0000,29862.0000,29226.0000,29592.0000,57103,0
20111213,29604.0000,29880.0000,29520.0000,29550.0000,61526,0
20111214,29550.0000,29742.0000,29004.0000,29040.0000,57858,0
20111215,29286.0000,29658.0000,29256.0000,29616.0000,24471,0
20111216,29616.0000,29982.0000,29574.0000,29958.0000,35217,0
20111219,30132.0000,30264.0000,29640.0000,29652.0000,33475,0
20111220,29700.0000,30114.0000,29676.0000,29850.0000,30985,0
20111221,29910.0000,30054.0000,29718.0000,29880.0000,51963,0
20111222,29880.0000,30498.0000,29808.0000,30480.0000,54558,0
20111223,30480.0000,30852.0000,30288.0000,30822.0000,39155,0
20111227,30882.0000,31602.0000,30882.0000,31338.0000,57206,0
20111228,31332.0000,31500.0000,30966.0000,31296.0000,48480,0
20111229,31194.0000,31242.0000,30846.0000,30912.0000,43309,0
20111230,30870.0000,31500.0000,30870.0000,31452.0000,40580,0
20120103,31890.0000,32274.0000,31740.0000,31866.0000,54453,0
20120104,31812.0000,31956.0000,31626.0000,31818.0000,49035,0
20120105,31800.0000,31878.0000,31218.0000,31236.0000,54062,0
20120106,31242.0000,31554.0000,30648.0000,30672.0000,54425,0
20120109,30720.0000,31410.0000,30714.0000,31398.0000,55747,0
20120110,31332.0000,31530.0000,31128.0000,31500.0000,55273,0
20120111,31410.0000,31470.0000,30966.0000,31134.0000,59333,0
20120112,31104.0000,31368.0000,30168.0000,30876.0000,67425,0
20120113,30816.0000,31050.0000,30096.0000,30174.0000,66510,0
20120117,30816.0000,31050.0000,30096.0000,30174.0000,0,0
20120118,30714.0000,30756.0000,30384.0000,30498.0000,25087,0
20120119,30528.0000,30888.0000,30522.0000,30888.0000,14081,0
20120120,30888.0000,30990.0000,30294.0000,30516.0000,16415,0
20120123,30666.0000,31170.0000,30612.0000,31110.0000,7890,0
20120124,31140.0000,31206.0000,30858.0000,31068.0000,16050,0
20120125,31104.0000,31164.0000,30930.0000,31092.0000,10684,0
20120126,31092.0000,31452.0000,31062.0000,31422.0000,10935,0
20120127,31344.0000,31374.0000,31212.0000,31212.0000,12501,0
20120130,31248.0000,31266.0000,30414.0000,30414.0000,21310,0
20120131,30540.0000,30786.0000,30408.0000,30786.0000,18252,0
20120201,30738.0000,31332.0000,30738.0000,30966.0000,23993,0
20120202,30948.0000,31062.0000,30768.0000,30972.0000,12582,0
20120203,30984.0000,31272.0000,30918.0000,31248.0000,13836,0
20120206,31200.0000,31668.0000,31182.0000,31536.0000,19870,0
20120207,31494.0000,31656.0000,31290.0000,31542.0000,24180,0
20120208,31560.0000,31890.0000,31494.0000,31782.0000,20951,0
20120209,31800.0000,32076.0000,31698.0000,31758.0000,26482,0
20120210,31800.0000,31800.0000,31362.0000,31752.0000,33706,0
20120213,31908.0000,32082.0000,31794.0000,32052.0000,38525,0
20120214,31986.0000,32172.0000,31836.0000,32028.0000,29544,0
20120215,32028.0000,32280.0000,31872.0000,32226.0000,23997,0
20120216,32226.0000,32226.0000,31752.0000,32058.0000,32911,0
20120217,32058.0000,32472.0000,32034.0000,32280.0000,24279,0
20120221,32358.0000,32790.0000,32232.0000,32670.0000,47413,0
20120222,32658.0000,32790.0000,32466.0000,32766.0000,49844,0
20120223,32742.0000,32838.0000,32580.0000,32754.0000,49126,0
20120224,32754.0000,32820.0000,32634.0000,32790.0000,44672,0
20120227,32790.0000,32988.0000,32586.0000,32916.0000,55705,0
20120228,32844.0000,33150.0000,32700.0000,32880.0000,66065,0
20120229,32826.0000,32922.0000,32598.0000,32682.0000,66350,0
20120301,32640.0000,32712.0000,32442.0000,32562.0000,67238,0
20120302,32568.0000,32586.0000,32268.0000,32448.0000,58545,0
20120305,32448.0000,32610.0000,32220.0000,32238.0000,47276,0
20120306,32244.0000,32340.0000,31944.0000,31968.0000,62747,0
20120307,32004.0000,32304.0000,31728.0000,31788.0000,63292,0
20120308,31746.0000,32328.0000,31728.0000,32034.0000,61695,0
20120309,32034.0000,32694.0000,32022.0000,32562.0000,76699,0
20120313,32406.0000,32952.0000,32352.0000,32922.0000,49217,0
20120314,32916.0000,33072.0000,32706.0000,32880.0000,52781,0
20120315,33090.0000,33642.0000,33078.0000,33510.0000,21594,0
20120316,33510.0000,33588.0000,33348.0000,33534.0000,10171,0
20120319,33540.0000,33588.0000,33180.0000,33474.0000,11798,0
20120320,33474.0000,33474.0000,32832.0000,32832.0000,12937,0
20120321,32898.0000,33024.0000,32778.0000,32856.0000,18155,0
20120322,32856.0000,33042.0000,32436.0000,32622.0000,18658,0
20120323,32622.0000,33192.0000,32598.0000,33174.0000,35865,0
20120326,33120.0000,33726.0000,33054.0000,33498.0000,31331,0
20120327,33450.0000,33594.0000,33258.0000,33312.0000,21125,0
20120328,33282.0000,33450.0000,32964.0000,33012.0000,25232,0
20120329,32952.0000,33150.0000,32382.0000,32406.0000,37508,0
20120330,32466.0000,33450.0000,32466.0000,33306.0000,38930,0
20120402,33342.0000,34134.0000,33330.0000,33942.0000,26416,0
20120403,33942.0000,34200.0000,33756.0000,33774.0000,25072,0
20120404,33834.0000,34116.0000,33660.0000,33858.0000,40141,0
20120405,33912.0000,34248.0000,33750.0000,34218.0000,27158,0
20120406,33912.0000,34248.0000,33750.0000,34218.0000,0,0
20120409,34182.0000,34548.0000,34134.0000,34260.0000,37760,0
20120410,34266.0000,34680.0000,34260.0000,34410.0000,51557,0
20120411,34356.0000,34404.0000,33966.0000,34104.0000,40146,0
20120412,34134.0000,34560.0000,34080.0000,34560.0000,52966,0
20120413,34506.0000,34542.0000,34050.0000,34122.0000,64079,0
20120416,34116.0000,34116.0000,33570.0000,33630.0000,46142,0
20120417,33648.0000,34062.0000,33594.0000,33696.0000,39895,0
20120418,33732.0000,33888.0000,33330.0000,33360.0000,61197,0
20120419,33390.0000,33714.0000,33252.0000,33354.0000,56654,0
20120420,33366.0000,33780.0000,33294.0000,33768.0000,67797,0
20120423,33708.0000,33816.0000,33198.0000,33294.0000,91957,0
20120424,33324.0000,33570.0000,33324.0000,33414.0000,69104,0
20120425,33432.0000,33774.0000,33420.0000,33618.0000,78410,0
20120426,33618.0000,33684.0000,33246.0000,33450.0000,90361,0
20120427,33486.0000,33714.0000,33258.0000,33318.0000,70816,0
20120430,33282.0000,33396.0000,32868.0000,33030.0000,64400,0
20120501,33090.0000,33168.0000,32766.0000,32946.0000,55334,0
20120502,33006.0000,33294.0000,32766.0000,32826.0000,77608,0
20120503,32826.0000,32916.0000,32412.0000,32496.0000,64870,0
20120504,32550.0000,32640.0000,32046.0000,32190.0000,78939,0
20120507,32082.0000,32262.0000,31956.0000,32148.0000,52213,0
20120508,32190.0000,32382.0000,31818.0000,31962.0000,68733,0
20120509,31968.0000,32130.0000,31680.0000,31692.0000,63292,0
20120510,31758.0000,32190.0000,31740.0000,32100.0000,62887,0
20120511,32100.0000,32148.0000,31254.0000,31344.0000,65621,0
20120514,31428.0000,31458.0000,30582.0000,30780.0000,73385,0
20120515,30930.0000,31164.0000,30654.0000,31008.0000,17065,0
20120516,31008.0000,31008.0000,30156.0000,30384.0000,12081,0
20120517,30450.0000,30714.0000,30396.0000,30564.0000,6623,0
20120518,30564.0000,30612.0000,30150.0000,30324.0000,8825,0
20120521,30390.0000,30816.0000,30390.0000,30684.0000,4357,0
20120522,30744.0000,30876.0000,30342.0000,30408.0000,7960,0
20120523,30408.0000,30408.0000,29274.0000,29478.0000,14180,0
20120524,29592.0000,29904.0000,29502.0000,29784.0000,7986,0
20120525,29820.0000,30258.0000,29712.0000,30204.0000,12756,0
20120529,30252.0000,30570.0000,30012.0000,30234.0000,10791,0
20120530,30246.0000,30342.0000,29772.0000,29946.0000,8855,0
20120531,29946.0000,29982.0000,29538.0000,29652.0000,11673,0
20120601,29700.0000,29796.0000,29124.0000,29286.0000,11002,0
20120604,29544.0000,29634.0000,28830.0000,29118.0000,6881,0
20120605,29106.0000,29358.0000,29076.0000,29232.0000,10554,0
20120606,29286.0000,29922.0000,29286.0000,29682.0000,15067,0
20120607,29718.0000,30360.0000,29514.0000,30360.0000,16335,0
20120608,30246.0000,30336.0000,29736.0000,29802.0000,21185,0
20120611,29826.0000,30348.0000,29460.0000,29964.0000,9595,0
20120612,29880.0000,30198.0000,29760.0000,29946.0000,20261,0
20120613,29922.0000,30138.0000,29550.0000,29562.0000,15902,0
20120614,29580.0000,29670.0000,28902.0000,28908.0000,13373,0
20120615,29040.0000,29394.0000,28770.0000,29172.0000,19633,0
20120618,29532.0000,30000.0000,29220.0000,29358.0000,25299,0
20120619,29442.0000,30498.0000,29442.0000,30378.0000,26553,0
20120620,30300.0000,30762.0000,30174.0000,30600.0000,28420,0
20120621,30552.0000,30552.0000,29958.0000,29994.0000,28159,0
20120622,29946.0000,30264.0000,29682.0000,29904.0000,25991,0
20120625,30162.0000,31056.0000,30162.0000,30870.0000,27274,0
20120626,30978.0000,31044.0000,30546.0000,30636.0000,32357,0
20120627,30630.0000,31158.0000,30492.0000,30924.0000,34905,0
20120628,30924.0000,31032.0000,30462.0000,30654.0000,37906,0
20120629,30696.0000,31542.0000,30564.0000,31434.0000,41750,0
20120702,31614.0000,31860.0000,31158.0000,31416.0000,32098,0
20120703,31512.0000,31896.0000,31470.0000,31884.0000,30859,0
20120705,32034.0000,32640.0000,31986.0000,32598.0000,29926,0
20120706,32598.0000,32640.0000,32022.0000,32064.0000,22367,0
20120709,32490.0000,33114.0000,32178.0000,32736.0000,26089,0
20120710,32748.0000,32910.0000,32382.0000,32574.0000,22778,0
20120711,32592.0000,32892.0000,32076.0000,32292.0000,36914,0
20120712,32292.0000,32424.0000,31848.0000,32004.0000,24708,0
20120713,32040.0000,32472.0000,31962.0000,32220.0000,24480,0
20120716,32574.0000,32928.0000,32496.0000,32922.0000,11862,0
20120717,32958.0000,33018.0000,32496.0000,32610.0000,12953,0
20120718,32580.0000,32712.0000,32106.0000,32532.0000,20732,0
20120719,32484.0000,32940.0000,32436.0000,32754.0000,21486,0
20120720,32754.0000,32934.0000,32598.0000,32736.0000,13113,0
20120723,32742.0000,32742.0000,31974.0000,32376.0000,28025,0
20120724,32400.0000,32400.0000,30918.0000,31062.0000,27429,0
20120725,31134.0000,31692.0000,30942.0000,31464.0000,21756,0
20120726,31464.0000,31464.0000,31026.0000,31122.0000,21787,0
20120727,31146.0000,31452.0000,31062.0000,31338.0000,26664,0
20120730,31578.0000,31878.0000,31446.0000,31662.0000,26004,0
20120731,31500.0000,31968.0000,31410.0000,31668.0000,28268,0
20120801,31650.0000,31944.0000,31140.0000,31182.0000,33405,0
20120802,31356.0000,31548.0000,30810.0000,31074.0000,25067,0
20120803,31170.0000,31524.0000,30996.0000,31368.0000,23272,0
20120806,31116.0000,31332.0000,30774.0000,31020.0000,22981,0
20120807,30984.0000,31434.0000,30888.0000,30912.0000,22548,0
20120808,30918.0000,31110.0000,30786.0000,31074.0000,20335,0
20120809,31050.0000,31590.0000,31032.0000,31554.0000,20754,0
20120810,31554.0000,32298.0000,31350.0000,32268.0000,30912,0
20120813,32148.0000,32310.0000,31830.0000,31860.0000,18812,0
20120814,31860.0000,31998.0000,31632.0000,31674.0000,20447,0
20120815,31794.0000,32058.0000,31710.0000,31974.0000,4102,0
20120816,31974.0000,32154.0000,31836.0000,31950.0000,10680,0
20120817,31950.0000,32088.0000,31860.0000,31992.0000,5373,0
20120820,32010.0000,32574.0000,31992.0000,32460.0000,6895,0
20120821,32460.0000,33516.0000,32328.0000,33462.0000,10822,0
20120822,33432.0000,33924.0000,33150.0000,33834.0000,15896,0
20120823,33900.0000,34050.0000,33546.0000,33792.0000,12991,0
20120824,33840.0000,34110.0000,33750.0000,33870.0000,13205,0
20120827,34002.0000,34416.0000,33630.0000,33678.0000,16740,0
20120828,33762.0000,33834.0000,33324.0000,33570.0000,13085,0
20120829,33588.0000,34302.0000,33444.0000,34116.0000,17442,0
20120830,34152.0000,34224.0000,33912.0000,34092.0000,14925,0
20120831,34026.0000,34266.0000,33822.0000,33990.0000,12160,0
20120904,34530.0000,34884.0000,34104.0000,34668.0000,11667,0
20120905,34674.0000,34674.0000,34344.0000,34518.0000,10445,0
20120906,34500.0000,34638.0000,34020.0000,34164.0000,11212,0
20120907,34104.0000,34314.0000,33690.0000,33744.0000,14173,0
20120910,33666.0000,33972.0000,33498.0000,33684.0000,9758,0
20120911,33690.0000,33960.0000,33210.0000,33282.0000,21017,0
20120912,33276.0000,33858.0000,33156.0000,33642.0000,13868,0
20120913,33684.0000,34014.0000,33552.0000,33960.0000,12057,0
20120914,33948.0000,34422.0000,33840.0000,34182.0000,8040,0
20120917,34260.0000,34572.0000,33072.0000,33234.0000,85061,0
20120918,33252.0000,33432.0000,32832.0000,33198.0000,73706,0
20120919,33198.0000,33780.0000,33138.0000,33750.0000,47966,0
20120920,33720.0000,33948.0000,32844.0000,33030.0000,74017,0
20120921,33000.0000,33276.0000,32712.0000,32898.0000,53434,0
20120924,32898.0000,33042.0000,31992.0000,32502.0000,66233,0
20120925,32454.0000,32592.0000,32052.0000,32118.0000,66204,0
20120926,32088.0000,32214.0000,31248.0000,31266.0000,87652,0
20120927,31350.0000,31704.0000,31218.0000,31548.0000,84431,0
20120928,31608.0000,31836.0000,31014.0000,31596.0000,92180,0
20121001,31476.0000,31590.0000,30630.0000,30714.0000,68578,0
20121002,30798.0000,30810.0000,30048.0000,30414.0000,68617,0
20121003,30420.0000,30630.0000,30036.0000,30438.0000,92704,0
20121004,30432.0000,31068.0000,30366.0000,30864.0000,69721,0
20121005,30834.0000,31128.0000,30588.0000,30714.0000,74520,0
20121008,30828.0000,30930.0000,30510.0000,30558.0000,68982,0
20121009,30564.0000,31188.0000,30558.0000,30750.0000,79852,0
20121010,30708.0000,30930.0000,30336.0000,30378.0000,85387,0
20121011,30378.0000,31374.0000,30354.0000,30798.0000,112608,0
20121012,30798.0000,30984.0000,30120.0000,30402.0000,83997,0
20121015,30582.0000,30606.0000,29874.0000,30240.0000,18763,0
20121016,30252.0000,30660.0000,30252.0000,30510.0000,13063,0
20121017,30510.0000,30882.0000,30426.0000,30852.0000,10823,0
20121018,30816.0000,31656.0000,30750.0000,31620.0000,20620,0
20121019,31548.0000,31710.0000,31140.0000,31188.0000,19162,0
20121022,31098.0000,31578.0000,30984.0000,31224.0000,15911,0
20121023,31284.0000,31428.0000,30810.0000,31020.0000,6574,0
20121024,31074.0000,31380.0000,31044.0000,31332.0000,9336,0
20121025,31302.0000,31548.0000,30990.0000,31086.0000,20203,0
20121026,31050.0000,31110.0000,30636.0000,30786.0000,19716,0
20121029,30726.0000,30744.0000,30234.0000,30318.0000,23234,0
20121030,30414.0000,30534.0000,30246.0000,30270.0000,18773,0
20121031,30282.0000,30558.0000,30126.0000,30318.0000,31266,0
20121101,30276.0000,30756.0000,30276.0000,30480.0000,18711,0
20121102,30552.0000,30588.0000,29700.0000,29790.0000,30439,0
20121105,29712.0000,29760.0000,29178.0000,29220.0000,28146,0
20121106,29316.0000,29610.0000,29244.0000,29436.0000,18623,0
20121107,29436.0000,29646.0000,29262.0000,29400.0000,20409,0
20121108,29358.0000,29742.0000,29304.0000,29484.0000,30463,0
20121109,29448.0000,29544.0000,28848.0000,28896.0000,35738,0
20121112,28824.0000,28872.0000,28134.0000,28656.0000,39513,0
20121113,28656.0000,28968.0000,28314.0000,28422.0000,40680,0
20121114,28422.0000,29112.0000,28422.0000,28806.0000,28132,0
20121115,28836.0000,29106.0000,28656.0000,28674.0000,36434,0
20121116,28674.0000,28818.0000,28164.0000,28422.0000,66916,0
20121119,28422.0000,29052.0000,28386.0000,28932.0000,37495,0
20121120,28980.0000,29262.0000,28782.0000,29196.0000,55394,0
20121121,29148.0000,29472.0000,28914.0000,29298.0000,52444,0
20121123,29430.0000,29664.0000,29430.0000,29592.0000,25574,0
20121126,29574.0000,29916.0000,29496.0000,29748.0000,54411,0
20121127,29748.0000,30270.0000,29658.0000,30246.0000,72623,0
20121128,30240.0000,30294.0000,29952.0000,30228.0000,71398,0
20121129,30264.0000,30444.0000,30012.0000,30072.0000,67697,0
20121130,30126.0000,30150.0000,29718.0000,29844.0000,61734,0
20121203,29844.0000,30396.0000,29838.0000,30126.0000,51070,0
20121204,30150.0000,30282.0000,29436.0000,30036.0000,59264,0
20121205,30036.0000,30630.0000,29976.0000,30600.0000,70945,0
20121206,30606.0000,30792.0000,30180.0000,30720.0000,58613,0
20121207,30720.0000,30828.0000,30456.0000,30678.0000,60415,0
20121210,30612.0000,30726.0000,30366.0000,30690.0000,56046,0
20121211,30684.0000,30756.0000,30090.0000,30120.0000,68760,0
20121212,30162.0000,30258.0000,29700.0000,29724.0000,63781,0
20121213,29700.0000,29946.0000,29340.0000,29400.0000,72650,0
20121214,29400.0000,30042.0000,29346.0000,29994.0000,54572,0
20121217,30282.0000,30450.0000,29922.0000,30138.0000,47625,0
20121218,30078.0000,30318.0000,29694.0000,29730.0000,75267,0
20121219,29790.0000,29934.0000,29172.0000,29250.0000,53102,0
20121220,29310.0000,29442.0000,28752.0000,28986.0000,72481,0
20121221,29070.0000,29646.0000,29046.0000,29472.0000,49881,0
20121224,29508.0000,29694.0000,29358.0000,29610.0000,16583,0
20121226,29652.0000,29694.0000,29172.0000,29220.0000,23912,0
20121227,29172.0000,29532.0000,29106.0000,29232.0000,38378,0
20121228,29298.0000,29736.0000,29238.0000,29664.0000,48214,0
20121231,29580.0000,29886.0000,29292.0000,29820.0000,35210,0
20130102,30780.0000,30822.0000,30462.0000,30630.0000,72918,0
20130103,30642.0000,30774.0000,30330.0000,30420.0000,54966,0
20130104,30402.0000,30522.0000,29910.0000,29940.0000,66625,0
20130107,29898.0000,30342.0000,29550.0000,29976.0000,59630,0
20130108,30006.0000,30204.0000,29652.0000,29718.0000,60818,0
20130109,29718.0000,29916.0000,29652.0000,29784.0000,46015,0
20130110,29826.0000,30114.0000,29622.0000,29850.0000,59738,0
20130111,29832.0000,29922.0000,29472.0000,29544.0000,80729,0
20130114,29640.0000,30492.0000,29604.0000,30270.0000,77264,0
20130115,30522.0000,30954.0000,30426.0000,30732.0000,33006,0
20130116,30762.0000,31086.0000,30624.0000,31002.0000,32735,0
20130117,30990.0000,31212.0000,30780.0000,31116.0000,12235,0
20130118,31134.0000,31290.0000,30870.0000,31242.0000,11032,0
20130122,31362.0000,31812.0000,31362.0000,31674.0000,15320,0
20130123,31650.0000,31776.0000,31386.0000,31446.0000,12619,0
20130124,31440.0000,31554.0000,31122.0000,31494.0000,18461,0
20130125,31524.0000,31644.0000,31314.0000,31488.0000,13864,0
20130128,31602.0000,31638.0000,31260.0000,31368.0000,15424,0
20130129,31326.0000,31572.0000,31230.0000,31266.0000,18685,0
20130130,31266.0000,31860.0000,31206.0000,31800.0000,27035,0
20130131,31770.0000,32040.0000,31494.0000,31968.0000,17332,0
20130201,31968.0000,32388.0000,31830.0000,32046.0000,36727,0
20130204,32196.0000,32376.0000,32088.0000,32124.0000,18294,0
20130205,32106.0000,32184.0000,31854.0000,32034.0000,30417,0
20130206,32010.0000,32028.0000,31680.0000,31710.0000,20022,0
20130207,31800.0000,31800.0000,31326.0000,31362.0000,44187,0
20130208,31368.0000,31554.0000,30798.0000,31110.0000,44055,0
20130211,31068.0000,31104.0000,30708.0000,31002.0000,41083,0
20130212,31008.0000,31140.0000,30786.0000,30924.0000,42391,0
20130213,30924.0000,31320.0000,30600.0000,31254.0000,51717,0
20130214,31254.0000,31314.0000,30876.0000,31266.0000,40329,0
20130215,31212.0000,31434.0000,31104.0000,31206.0000,29695,0
20130219,31230.0000,31800.0000,31230.0000,31740.0000,70900,0
20130220,31752.0000,31878.0000,31398.0000,31440.0000,63735,0
20130221,31410.0000,31410.0000,30918.0000,31008.0000,55259,0
20130222,31020.0000,31302.0000,30402.0000,30438.0000,72757,0
20130225,30438.0000,30450.0000,29850.0000,30264.0000,69325,0
20130226,30162.0000,30300.0000,29586.0000,29634.0000,72987,0
20130227,29682.0000,29940.0000,29562.0000,29802.0000,61735,0
20130228,29814.0000,29922.0000,29442.0000,29472.0000,59873,0
20130301,29520.0000,29850.0000,29202.0000,29802.0000,50906,0
20130304,29712.0000,30198.0000,29688.0000,30156.0000,46541,0
20130305,30186.0000,30450.0000,30018.0000,30078.0000,47054,0
20130306,30078.0000,30240.0000,29982.0000,30156.0000,34635,0
20130307,30144.0000,30468.0000,29910.0000,30366.0000,38938,0
20130308,30366.0000,30456.0000,29958.0000,30204.0000,43010,0
20130311,30288.0000,30408.0000,30096.0000,30264.0000,30760,0
20130312,30264.0000,30294.0000,29916.0000,29988.0000,33067,0
20130313,30000.0000,30036.0000,29538.0000,29712.0000,44027,0
20130314,29688.0000,29832.0000,29418.0000,29604.0000,36601,0
20130315,29886.0000,30246.0000,29748.0000,30084.0000,18574,0
20130318,30066.0000,30072.0000,29682.0000,29958.0000,17287,0
20130319,29928.0000,30120.0000,29754.0000,29832.0000,13269,0
20130320,29820.0000,30204.0000,29820.0000,30060.0000,22295,0
20130321,30060.0000,30420.0000,30048.0000,30402.0000,15240,0
20130322,30402.0000,30498.0000,30150.0000,30408.0000,17266,0
20130325,30408.0000,30456.0000,30270.0000,30420.0000,14897,0
20130326,30420.0000,30696.0000,30294.0000,30636.0000,21402,0
20130327,30600.0000,30744.0000,30498.0000,30618.0000,24583,0
20130328,30642.0000,30678.0000,29856.0000,30210.0000,42765,0
20130401,30114.0000,30438.0000,29748.0000,30192.0000,30053,0
20130402,30228.0000,30318.0000,29838.0000,29928.0000,35248,0
20130403,29988.0000,30066.0000,29640.0000,29652.0000,35992,0
20130404,29658.0000,29712.0000,29130.0000,29304.0000,33391,0
20130405,29334.0000,29520.0000,29142.0000,29466.0000,51088,0
20130408,29466.0000,29916.0000,29370.0000,29856.0000,45813,0
20130409,29862.0000,30150.0000,29748.0000,30108.0000,46023,0
20130410,30108.0000,30252.0000,29880.0000,30138.0000,57573,0
20130411,30150.0000,30210.0000,29922.0000,29976.0000,40756,0
20130412,29970.0000,30120.0000,29508.0000,29652.0000,40537,0
20130415,29592.0000,29700.0000,28962.0000,29016.0000,43482,0
20130416,29040.0000,29532.0000,28908.0000,29442.0000,56927,0
20130417,29460.0000,29844.0000,29172.0000,29664.0000,58928,0
20130418,29604.0000,29994.0000,29454.0000,29796.0000,60213,0
20130419,29772.0000,29934.0000,29388.0000,29508.0000,37019,0
20130422,29418.0000,29508.0000,28992.0000,29154.0000,39475,0
20130423,29196.0000,29250.0000,28848.0000,29046.0000,60887,0
20130424,29046.0000,29358.0000,28938.0000,29340.0000,72629,0
20130425,29340.0000,29700.0000,29310.0000,29688.0000,58736,0
20130426,29688.0000,30138.0000,29460.0000,29724.0000,65885,0
20130429,29694.0000,29934.0000,29430.0000,29706.0000,66071,0
20130430,29706.0000,29814.0000,29382.0000,29532.0000,48495,0
20130501,29532.0000,29550.0000,28980.0000,29310.0000,50217,0
20130502,29310.0000,29442.0000,29004.0000,29094.0000,47029,0
20130503,29094.0000,29610.0000,29064.0000,29562.0000,48686,0
20130506,29496.0000,29838.0000,29166.0000,29256.0000,43796,0
20130507,29256.0000,29520.0000,29154.0000,29484.0000,39694,0
20130508,29532.0000,29700.0000,29244.0000,29292.0000,45459,0
20130509,29274.0000,29670.0000,29256.0000,29532.0000,37377,0
20130510,29454.0000,29706.0000,29160.0000,29538.0000,52057,0
20130513,29430.0000,29922.0000,29370.0000,29766.0000,38396,0
20130514,29730.0000,29898.0000,29586.0000,29856.0000,32212,0
20130515,29688.0000,29868.0000,29358.0000,29478.0000,8567,0
20130516,29478.0000,29754.0000,29376.0000,29580.0000,6469,0
20130517,29580.0000,29802.0000,29472.0000,29610.0000,7066,0
20130520,29556.0000,29736.0000,29232.0000,29436.0000,9297,0
20130521,29370.0000,29706.0000,29286.0000,29568.0000,7649,0
20130522,29568.0000,29712.0000,29520.0000,29694.0000,8860,0
20130523,29694.0000,30276.0000,29466.0000,29718.0000,10494,0
20130524,29706.0000,29868.0000,29454.0000,29496.0000,6849,0
20130528,29532.0000,29934.0000,29520.0000,29676.0000,8482,0
20130529,29598.0000,29844.0000,29148.0000,29178.0000,17825,0
20130530,29250.0000,29274.0000,28944.0000,29142.0000,12733,0
20130531,29196.0000,29316.0000,28974.0000,29028.0000,8530,0
20130603,28962.0000,29226.0000,28956.0000,29190.0000,10442,0
20130604,29154.0000,29184.0000,28890.0000,29136.0000,8028,0
20130605,29148.0000,29238.0000,28932.0000,28962.0000,15135,0
20130606,28962.0000,29076.0000,28632.0000,28908.0000,11724,0
20130607,28878.0000,29232.0000,28794.0000,29130.0000,12516,0
20130610,29118.0000,29136.0000,28794.0000,28848.0000,9287,0
20130611,28848.0000,29004.0000,28728.0000,28776.0000,14086,0
20130612,28800.0000,28950.0000,28752.0000,28842.0000,15030,0
20130613,28842.0000,28950.0000,28602.0000,28686.0000,16451,0
20130614,28728.0000,29082.0000,28680.0000,29070.0000,25865,0
20130617,28962.0000,29334.0000,28824.0000,29280.0000,19357,0
20130618,29322.0000,29388.0000,29202.0000,29256.0000,18502,0
20130619,29262.0000,29700.0000,29172.0000,29574.0000,29244,0
20130620,29556.0000,29580.0000,28980.0000,29004.0000,19744,0
20130621,29010.0000,29052.0000,28728.0000,28782.0000,17575,0
20130624,28644.0000,28782.0000,28344.0000,28524.0000,26515,0
20130625,28554.0000,28710.0000,28230.0000,28278.0000,30001,0
20130626,28350.0000,28356.0000,27930.0000,27972.0000,27513,0
20130627,28032.0000,28152.0000,27750.0000,27810.0000,35425,0
20130628,27900.0000,28008.0000,27384.0000,27774.0000,30545,0
20130701,27792.0000,28128.0000,27684.0000,28092.0000,20635,0
20130702,28110.0000,28200.0000,27900.0000,28098.0000,19766,0
20130703,28038.0000,28332.0000,28032.0000,28266.0000,20053,0
20130705,28200.0000,28518.0000,28050.0000,28284.0000,14654,0
20130708,28224.0000,28380.0000,28068.0000,28176.0000,20322,0
20130709,28176.0000,28404.0000,27966.0000,28212.0000,26485,0
20130710,28248.0000,28314.0000,28086.0000,28212.0000,28720,0
20130711,28200.0000,28380.0000,27870.0000,27918.0000,26344,0
20130712,27888.0000,28050.0000,27606.0000,27732.0000,24353,0
20130715,27636.0000,27762.0000,27402.0000,27456.0000,8151,0
20130716,27528.0000,27696.0000,27372.0000,27408.0000,13322,0
20130717,27468.0000,27654.0000,27294.0000,27462.0000,14700,0
20130718,27444.0000,27540.0000,27204.0000,27342.0000,19070,0
20130719,27360.0000,27444.0000,27252.0000,27282.0000,12313,0
20130722,27288.0000,27492.0000,27186.0000,27240.0000,11230,0
20130723,27246.0000,27354.0000,26820.0000,26850.0000,16599,0
20130724,26856.0000,27042.0000,26382.0000,26526.0000,15603,0
20130725,26538.0000,26646.0000,26154.0000,26298.0000,16932,0
20130726,26340.0000,26382.0000,26016.0000,26172.0000,18158,0
20130729,26154.0000,26220.0000,25494.0000,25548.0000,23582,0
20130730,25728.0000,25764.0000,25344.0000,25380.0000,26391,0
20130731,25410.0000,25674.0000,25314.0000,25362.0000,22222,0
20130801,25362.0000,25722.0000,25344.0000,25560.0000,21687,0
20130802,25650.0000,25752.0000,25332.0000,25494.0000,19070,0
20130805,25350.0000,25740.0000,25230.0000,25692.0000,16028,0
20130806,25668.0000,25740.0000,25230.0000,25326.0000,17969,0
20130807,25308.0000,25464.0000,25020.0000,25044.0000,12403,0
20130808,25080.0000,25248.0000,25020.0000,25050.0000,14143,0
20130809,25080.0000,25230.0000,24882.0000,24900.0000,11073,0
20130812,24960.0000,25512.0000,24930.0000,25428.0000,16091,0
20130813,25428.0000,25728.0000,25356.0000,25572.0000,15517,0
20130814,25608.0000,25650.0000,25338.0000,25404.0000,12285,0
20130815,25476.0000,25974.0000,25476.0000,25932.0000,8996,0
20130816,25902.0000,26202.0000,25692.0000,25752.0000,7143,0
20130819,26130.0000,26334.0000,25860.0000,26106.0000,7770,0
20130820,26094.0000,26124.0000,25650.0000,25764.0000,7612,0
20130821,25716.0000,26046.0000,25692.0000,25740.0000,9083,0
20130822,25746.0000,25884.0000,25446.0000,25494.0000,7790,0
20130823,25500.0000,25836.0000,25500.0000,25632.0000,8727,0
20130826,25800.0000,27000.0000,25800.0000,26736.0000,17582,0
20130827,26736.0000,26904.0000,26478.0000,26526.0000,18309,0
20130828,26526.0000,26754.0000,26436.0000,26670.0000,17388,0
20130829,26688.0000,26730.0000,26094.0000,26340.0000,22275,0
20130830,26400.0000,26430.0000,26034.0000,26382.0000,15905,0
20130903,26622.0000,26862.0000,26124.0000,26340.0000,20630,0
20130904,26340.0000,26340.0000,26016.0000,26178.0000,14910,0
20130905,26304.0000,26304.0000,25860.0000,25956.0000,13107,0
20130906,25980.0000,26544.0000,25938.0000,26058.0000,12548,0
20130909,26166.0000,26310.0000,25692.0000,25728.0000,12405,0
20130910,25692.0000,25950.0000,25518.0000,25686.0000,12444,0
20130911,25686.0000,25854.0000,25590.0000,25632.0000,14869,0
20130912,25686.0000,25800.0000,25416.0000,25668.0000,16949,0
20130913,25668.0000,25812.0000,25314.0000,25404.0000,14200,0
20130916,25344.0000,25608.0000,25266.0000,25422.0000,44364,0
20130917,25458.0000,25620.0000,25230.0000,25344.0000,43933,0
20130918,25344.0000,25680.0000,25218.0000,25626.0000,30690,0
20130919,25752.0000,25854.0000,25464.0000,25776.0000,40859,0
20130920,25788.0000,25788.0000,25350.0000,25404.0000,37258,0
20130923,25416.0000,25440.0000,25176.0000,25344.0000,47494,0
20130924,25362.0000,25500.0000,25236.0000,25254.0000,38814,0
20130925,25254.0000,25440.0000,25146.0000,25254.0000,45585,0
20130926,25224.0000,25308.0000,25020.0000,25230.0000,46606,0
20130927,25206.0000,25404.0000,25056.0000,25086.0000,57418,0
20130930,25050.0000,25080.0000,24570.0000,24660.0000,64308,0
20131001,24672.0000,24720.0000,24114.0000,24162.0000,49872,0
20131002,24198.0000,24198.0000,23520.0000,23628.0000,82913,0
20131003,23628.0000,24216.0000,23622.0000,24162.0000,64964,0
20131004,24156.0000,24270.0000,23940.0000,24144.0000,41006,0
20131007,24150.0000,24294.0000,23892.0000,23940.0000,48304,0
20131008,23970.0000,24408.0000,23946.0000,24258.0000,61426,0
20131009,24270.0000,24510.0000,24210.0000,24402.0000,49213,0
20131010,24408.0000,24804.0000,24396.0000,24732.0000,65285,0
20131011,24690.0000,24738.0000,24072.0000,24168.0000,65608,0
20131014,24090.0000,24426.0000,24060.0000,24234.0000,32707,0
20131015,24420.0000,24756.0000,24408.0000,24576.0000,14735,0
20131016,24552.0000,25218.0000,24540.0000,25002.0000,11530,0
20131017,24972.0000,25284.0000,24804.0000,24858.0000,13548,0
20131018,24834.0000,25230.0000,24816.0000,25194.0000,16323,0
20131021,25206.0000,25404.0000,25140.0000,25170.0000,11644,0
20131022,25188.0000,25266.0000,24900.0000,25098.0000,14907,0
20131023,25140.0000,25230.0000,24948.0000,25080.0000,14474,0
20131024,25098.0000,25140.0000,24840.0000,24858.0000,10175,0
20131025,24882.0000,25002.0000,24570.0000,24618.0000,12493,0
20131028,24642.0000,24894.0000,24360.0000,24390.0000,18036,0
20131029,24402.0000,24834.0000,24378.0000,24756.0000,15230,0
20131030,24774.0000,25332.0000,24708.0000,25140.0000,20907,0
20131031,25122.0000,25440.0000,24954.0000,24978.0000,22860,0
20131101,25038.0000,25374.0000,24984.0000,25140.0000,20517,0
20131104,25146.0000,25356.0000,24792.0000,24936.0000,17092,0
20131105,24942.0000,25134.0000,24828.0000,24870.0000,15044,0
20131106,24870.0000,25038.0000,24828.0000,24864.0000,20198,0
20131107,24864.0000,24900.0000,24348.0000,24630.0000,40267,0
20131108,24624.0000,24660.0000,24240.0000,24330.0000,43332,0
20131111,24330.0000,24522.0000,24258.0000,24450.0000,29613,0
20131112,24438.0000,24936.0000,24306.0000,24630.0000,34242,0
20131113,24648.0000,24828.0000,24558.0000,24750.0000,36151,0
20131114,24780.0000,25050.0000,24690.0000,24744.0000,31299,0
20131115,24744.0000,24954.0000,24426.0000,24444.0000,37472,0
20131118,24474.0000,24612.0000,24126.0000,24222.0000,40221,0
20131119,24294.0000,24348.0000,24042.0000,24144.0000,39582,0
20131120,24186.0000,24402.0000,24150.0000,24336.0000,36820,0
20131121,24354.0000,25230.0000,24312.0000,25080.0000,89424,0
20131122,25044.0000,25128.0000,24792.0000,24870.0000,58402,0
20131125,24882.0000,24948.0000,24474.0000,24570.0000,63090,0
20131126,24564.0000,24654.0000,24312.0000,24360.0000,59955,0
20131127,24372.0000,24564.0000,24120.0000,24150.0000,63384,0
20131129,24348.0000,24450.0000,24168.0000,24276.0000,25884,0
20131202,24312.0000,24636.0000,24180.0000,24360.0000,45209,0
20131203,24360.0000,24414.0000,23976.0000,24066.0000,52222,0
20131204,24108.0000,24282.0000,24030.0000,24210.0000,48283,0
20131205,24228.0000,24426.0000,24036.0000,24366.0000,37148,0
20131206,24348.0000,24576.0000,24240.0000,24294.0000,57131,0
20131209,24318.0000,24432.0000,24102.0000,24132.0000,51176,0
20131210,24174.0000,24330.0000,23898.0000,24066.0000,62750,0
20131211,24102.0000,24336.0000,24072.0000,24240.0000,47352,0
20131212,24246.0000,24294.0000,23856.0000,23994.0000,54567,0
20131213,24030.0000,24036.0000,23622.0000,23898.0000,38404,0
20131216,24192.0000,24342.0000,23880.0000,24060.0000,52566,0
20131217,24066.0000,24150.0000,23760.0000,23778.0000,51170,0
20131218,23778.0000,23874.0000,23568.0000,23628.0000,49840,0
20131219,23688.0000,23868.0000,23556.0000,23784.0000,40388,0
20131220,23772.0000,24000.0000,23664.0000,23844.0000,33381,0
20131223,23898.0000,23934.0000,23700.0000,23742.0000,35593,0
20131224,23742.0000,23826.0000,23586.0000,23646.0000,14321,0
20131226,23670.0000,23730.0000,23430.0000,23508.0000,19276,0
20131227,23478.0000,23700.0000,23466.0000,23610.0000,36261,0
20131230,23550.0000,23652.0000,23334.0000,23376.0000,36709,0
20131231,23412.0000,23580.0000,23328.0000,23478.0000,33155,0
20140102,23508.0000,23514.0000,23142.0000,23280.0000,40785,0
20140103,23340.0000,23460.0000,23130.0000,23160.0000,32461,0
20140106,23184.0000,23208.0000,22812.0000,22872.0000,36896,0
20140107,22890.0000,22956.0000,22590.0000,22758.0000,43985,0
20140108,22758.0000,22764.0000,22452.0000,22608.0000,47569,0
20140109,22572.0000,22830.0000,22536.0000,22776.0000,52250,0
20140110,22800.0000,22980.0000,22572.0000,22938.0000,62373,0
20140113,22938.0000,22938.0000,22578.0000,22704.0000,49514,0
20140114,22716.0000,22872.0000,22572.0000,22656.0000,45449,0
20140115,22854.0000,23052.0000,22806.0000,22998.0000,15687,0
20140116,23004.0000,23052.0000,22782.0000,23028.0000,14358,0
20140117,23028.0000,23028.0000,22734.0000,22836.0000,13885,0
20140121,22938.0000,23250.0000,22938.0000,23046.0000,26491,0
20140122,23028.0000,23160.0000,22872.0000,22902.0000,16386,0
20140123,22920.0000,23142.0000,22866.0000,22920.0000,18200,0
20140124,22926.0000,22992.0000,22470.0000,22740.0000,20228,0
20140127,22812.0000,22824.0000,22410.0000,22446.0000,15117,0
20140128,22500.0000,22800.0000,22356.0000,22632.0000,18497,0
20140129,22644.0000,22680.0000,22428.0000,22446.0000,16573,0
20140130,22446.0000,22542.0000,22380.0000,22428.0000,28798,0
20140131,22422.0000,22824.0000,22278.0000,22758.0000,26200,0
20140203,22746.0000,22770.0000,22500.0000,22656.0000,24841,0
20140204,22656.0000,22938.0000,22536.0000,22806.0000,24502,0
20140205,22776.0000,23214.0000,22710.0000,23106.0000,34768,0
20140206,23094.0000,23580.0000,23058.0000,23376.0000,34958,0
20140207,23370.0000,23556.0000,23262.0000,23328.0000,53510,0
20140210,23370.0000,23742.0000,23358.0000,23424.0000,56644,0
20140211,23418.0000,23520.0000,23280.0000,23484.0000,44290,0
20140212,23490.0000,23802.0000,23382.0000,23580.0000,51403,0
20140213,23586.0000,23958.0000,23556.0000,23922.0000,69569,0
20140214,23880.0000,24090.0000,23646.0000,23682.0000,46198,0
20140218,23802.0000,24426.0000,23718.0000,24396.0000,59109,0
20140219,24324.0000,24444.0000,24174.0000,24312.0000,66552,0
20140220,24312.0000,24696.0000,24222.0000,24492.0000,62370,0
20140221,24510.0000,24780.0000,24366.0000,24738.0000,53040,0
20140224,24702.0000,24852.0000,24594.0000,24618.0000,57712,0
20140225,24654.0000,24672.0000,24432.0000,24510.0000,53879,0
20140226,24486.0000,24984.0000,24390.0000,24876.0000,69660,0
20140227,24846.0000,25176.0000,24654.0000,24690.0000,68818,0
20140228,24654.0000,25110.0000,24450.0000,25074.0000,50448,0
20140303,25122.0000,25656.0000,25122.0000,25428.0000,54868,0
20140304,25458.0000,26274.0000,25224.0000,26226.0000,57358,0
20140305,26328.0000,26358.0000,25908.0000,26040.0000,52519,0
20140306,26064.0000,26772.0000,25872.0000,26694.0000,48929,0
20140307,26658.0000,27030.0000,26292.0000,26592.0000,56375,0
20140310,26640.0000,26736.0000,26136.0000,26316.0000,50878,0
20140311,26316.0000,26592.0000,26178.0000,26250.0000,48981,0
20140312,26214.0000,26226.0000,25692.0000,26052.0000,57417,0
20140313,26058.0000,26232.0000,25722.0000,25794.0000,44322,0
20140314,25824.0000,25920.0000,25356.0000,25446.0000,18866,0
20140317,25452.0000,25560.0000,25176.0000,25218.0000,13492,0
20140318,25200.0000,25530.0000,25008.0000,25464.0000,15668,0
20140319,25458.0000,25728.0000,25290.0000,25362.0000,11955,0
20140320,25362.0000,25380.0000,24540.0000,24888.0000,27266,0
20140321,24930.0000,24930.0000,24546.0000,24714.0000,15023,0
20140324,24678.0000,24882.0000,24588.0000,24618.0000,12774,0
20140325,24624.0000,24840.0000,24498.0000,24576.0000,16873,0
20140326,24576.0000,24756.0000,24480.0000,24576.0000,20621,0
20140327,24588.0000,24786.0000,24366.0000,24390.0000,21283,0
20140328,24420.0000,24684.0000,24384.0000,24426.0000,18162,0
20140331,24414.0000,24624.0000,24048.0000,24378.0000,23762,0
20140401,24360.0000,25032.0000,24348.0000,24936.0000,38344,0
20140402,24936.0000,25512.0000,24606.0000,24636.0000,37646,0
20140403,24636.0000,25152.0000,24624.0000,25128.0000,28771,0
20140404,25128.0000,25410.0000,24966.0000,25062.0000,22312,0
20140407,25020.0000,25182.0000,24816.0000,24990.0000,37415,0
20140408,24996.0000,25446.0000,24792.0000,25392.0000,36511,0
20140409,25380.0000,25896.0000,25224.0000,25872.0000,52699,0
20140410,25848.0000,25854.0000,25326.0000,25608.0000,52633,0
20140411,25530.0000,25554.0000,25206.0000,25356.0000,38777,0
20140414,25428.0000,25518.0000,25320.0000,25476.0000,27039,0
20140415,25506.0000,25962.0000,25374.0000,25830.0000,45011,0
20140416,25788.0000,26370.0000,25644.0000,26358.0000,47414,0
20140417,26322.0000,26364.0000,26064.0000,26196.0000,50917,0
20140421,26196.0000,26340.0000,25734.0000,25956.0000,38101,0
20140422,25980.0000,26154.0000,25740.0000,25788.0000,46168,0
20140423,25800.0000,25902.0000,25554.0000,25668.0000,41438,0
20140424,25614.0000,25734.0000,25482.0000,25716.0000,36511,0
20140425,25710.0000,25920.0000,25656.0000,25890.0000,46650,0
20140428,25890.0000,26190.0000,25644.0000,25698.0000,51568,0
20140429,25668.0000,25860.0000,25590.0000,25770.0000,38351,0
20140430,25746.0000,25800.0000,25086.0000,25266.0000,62504,0
20140501,25266.0000,25296.0000,24660.0000,24696.0000,53276,0
20140502,24720.0000,25014.0000,24522.0000,24906.0000,38755,0
20140505,25128.0000,25128.0000,24642.0000,24702.0000,31058,0
20140506,24696.0000,24888.0000,24642.0000,24666.0000,35889,0
20140507,24648.0000,24828.0000,24426.0000,24498.0000,43022,0
20140508,24540.0000,24720.0000,24468.0000,24672.0000,35410,0
20140509,24636.0000,24876.0000,24540.0000,24708.0000,42242,0
20140512,24708.0000,25068.0000,24546.0000,24588.0000,35780,0
20140513,24588.0000,24900.0000,24552.0000,24726.0000,31764,0
20140514,24732.0000,25038.0000,24690.0000,24774.0000,7288,0
20140515,24768.0000,24894.0000,24504.0000,24594.0000,11502,0
20140516,24600.0000,24750.0000,24396.0000,24462.0000,12541,0
20140519,24408.0000,24462.0000,24210.0000,24270.0000,8481,0
20140520,24270.0000,24378.0000,23988.0000,24072.0000,11179,0
20140521,24120.0000,24324.0000,23958.0000,24294.0000,17458,0
20140522,24282.0000,24834.0000,24234.0000,24510.0000,12176,0
20140523,24534.0000,24696.0000,24144.0000,24246.0000,7794,0
20140527,24246.0000,24294.0000,23970.0000,23994.0000,8924,0
20140528,24000.0000,24216.0000,23730.0000,23820.0000,10108,0
20140529,23850.0000,24012.0000,23616.0000,23706.0000,8936,0
20140530,23682.0000,23778.0000,23082.0000,23166.0000,15046,0
20140602,23166.0000,23358.0000,22968.0000,23046.0000,14458,0
20140603,23046.0000,23124.0000,22734.0000,23076.0000,16302,0
20140604,23076.0000,23664.0000,22998.0000,23616.0000,21013,0
20140605,23616.0000,23622.0000,23196.0000,23286.0000,17081,0
20140606,23328.0000,23736.0000,23268.0000,23484.0000,9686,0
20140609,23538.0000,23778.0000,23478.0000,23652.0000,13725,0
20140610,23646.0000,23682.0000,23382.0000,23442.0000,14274,0
20140611,23442.0000,23502.0000,23052.0000,23130.0000,15597,0
20140612,23190.0000,23436.0000,23166.0000,23208.0000,25728,0
20140613,23214.0000,23940.0000,23214.0000,23868.0000,16338,0
20140616,23886.0000,23904.0000,23670.0000,23766.0000,12541,0
20140617,23766.0000,23910.0000,23496.0000,23880.0000,20274,0
20140618,23892.0000,24240.0000,23748.0000,24144.0000,19600,0
20140619,24144.0000,24474.0000,24012.0000,24426.0000,24242,0
20140620,24408.0000,24462.0000,24072.0000,24138.0000,19588,0
20140623,24180.0000,24648.0000,24180.0000,24468.0000,24297,0
20140624,24462.0000,24666.0000,24288.0000,24642.0000,31599,0
20140625,24636.0000,24750.0000,24384.0000,24456.0000,21088,0
20140626,24450.0000,24594.0000,24330.0000,24378.0000,30432,0
20140627,24348.0000,24438.0000,24048.0000,24078.0000,26749,0
20140630,24078.0000,24150.0000,23340.0000,23370.0000,41077,0
20140701,23376.0000,23520.0000,23106.0000,23382.0000,32000,0
20140702,23364.0000,23472.0000,23112.0000,23142.0000,24664,0
20140703,23142.0000,23268.0000,23016.0000,23202.0000,20657,0
20140707,23178.0000,23178.0000,22890.0000,23058.0000,21836,0
20140708,23082.0000,23154.0000,22704.0000,22728.0000,21415,0
20140709,22734.0000,22794.0000,22206.0000,22284.0000,23545,0
20140710,22314.0000,22512.0000,22248.0000,22488.0000,23669,0
20140711,22470.0000,22536.0000,21756.0000,22062.0000,28799,0
20140714,22074.0000,22218.0000,21966.0000,22182.0000,6907,0
20140715,22176.0000,22218.0000,21840.0000,22200.0000,12995,0
20140716,22200.0000,22500.0000,22110.0000,22158.0000,11906,0
20140717,22158.0000,22242.0000,21816.0000,21876.0000,16158,0
20140718,21870.0000,22188.0000,21780.0000,21996.0000,6720,0
20140721,21972.0000,21972.0000,21714.0000,21726.0000,14366,0
20140722,21750.0000,21900.0000,21582.0000,21594.0000,12848,0
20140723,21594.0000,21780.0000,21510.0000,21744.0000,15870,0
20140724,21780.0000,22002.0000,21714.0000,21762.0000,16561,0
20140725,21774.0000,21804.0000,21516.0000,21708.0000,18663,0
20140728,21750.0000,22044.0000,21708.0000,21960.0000,24558,0
20140729,22038.0000,22308.0000,21714.0000,21804.0000,18153,0
20140730,21840.0000,21888.0000,21492.0000,21690.0000,22308,0
20140731,21696.0000,21888.0000,21504.0000,21696.0000,18459,0
20140801,21714.0000,21744.0000,21312.0000,21324.0000,15702,0
20140804,21348.0000,21708.0000,21252.0000,21672.0000,16045,0
20140805,21612.0000,21660.0000,21258.0000,21342.0000,11056,0
20140806,21372.0000,21600.0000,21264.0000,21516.0000,13492,0
20140807,21504.0000,21552.0000,21300.0000,21420.0000,12786,0
20140808,21420.0000,21420.0000,21102.0000,21312.0000,13726,0
20140811,21300.0000,21372.0000,20886.0000,20952.0000,19869,0
20140812,20940.0000,20970.0000,20436.0000,20784.0000,18743,0
20140813,20754.0000,20856.0000,20370.0000,20388.0000,17545,0
20140814,20430.0000,20436.0000,20016.0000,20154.0000,13385,0
20140815,20154.0000,20250.0000,19740.0000,19770.0000,10678,0
20140818,19776.0000,19950.0000,19710.0000,19830.0000,8382,0
20140819,19752.0000,19884.0000,19560.0000,19650.0000,9246,0
20140820,19632.0000,19926.0000,19494.0000,19770.0000,12588,0
20140821,19776.0000,20052.0000,19674.0000,19716.0000,15490,0
20140822,19722.0000,19878.0000,19428.0000,19440.0000,18206,0
20140825,19434.0000,19758.0000,19368.0000,19662.0000,12680,0
20140826,19608.0000,19860.0000,19500.0000,19830.0000,17126,0
20140827,19818.0000,20046.0000,19590.0000,19620.0000,18131,0
20140828,19638.0000,19746.0000,19506.0000,19602.0000,13677,0
20140829,19632.0000,19692.0000,19104.0000,19206.0000,15214,0
20140902,19200.0000,19458.0000,19104.0000,19170.0000,14311,0
20140903,19218.0000,19320.0000,18942.0000,19056.0000,12793,0
20140904,19056.0000,19278.0000,19026.0000,19200.0000,14546,0
20140905,19224.0000,19404.0000,19068.0000,19368.0000,14123,0
20140908,19368.0000,19554.0000,19008.0000,19176.0000,11033,0
20140909,19260.0000,19266.0000,18906.0000,18936.0000,9133,0
20140910,18954.0000,19092.0000,18810.0000,18978.0000,11842,0
20140911,18978.0000,19080.0000,18810.0000,18900.0000,13938,0
20140912,19050.0000,19758.0000,18990.0000,19662.0000,55295,0
20140915,19518.0000,20214.0000,19476.0000,20082.0000,72783,0
20140916,20124.0000,20298.0000,19710.0000,19800.0000,58270,0
20140917,19854.0000,20178.0000,19824.0000,20130.0000,37915,0
20140918,20172.0000,20250.0000,19686.0000,19722.0000,38876,0
20140919,19788.0000,19824.0000,19512.0000,19548.0000,40130,0
20140922,19524.0000,19548.0000,19110.0000,19272.0000,54934,0
