DATE, OPEN, HIGH, LOW, CLOSE, VOL, P
20000103,69640.0000,69640.0000,69390.0000,69460.0000,5,0
20000104,69310.0000,69310.0000,69140.0000,69140.0000,47,0
20000105,69100.0000,69310.0000,69040.0000,69310.0000,20,0
20000106,69050.0000,69050.0000,68750.0000,68790.0000,162,0
20000107,68750.0000,68940.0000,68650.0000,68940.0000,187,0
20000110,68980.0000,69040.0000,68920.0000,68980.0000,66,0
20000111,68850.0000,68940.0000,68850.0000,68940.0000,8,0
20000112,68960.0000,69140.0000,68920.0000,69050.0000,97,0
20000113,69200.0000,69270.0000,69200.0000,69230.0000,15,0
20000114,69300.0000,69460.0000,69130.0000,69140.0000,53,0
20000118,69260.0000,69320.0000,69180.0000,69180.0000,22,0
20000119,69000.0000,69150.0000,69000.0000,69090.0000,35,0
20000120,69250.0000,69480.0000,69250.0000,69360.0000,98,0
20000121,69340.0000,69810.0000,69340.0000,69740.0000,162,0
20000124,69640.0000,69690.0000,69550.0000,69550.0000,40,0
20000125,69580.0000,69830.0000,69540.0000,69830.0000,135,0
20000126,69800.0000,69860.0000,69600.0000,69780.0000,61,0
20000127,69810.0000,70040.0000,69810.0000,70040.0000,165,0
20000128,69630.0000,69650.0000,69170.0000,69470.0000,283,0
20000131,69200.0000,69330.0000,69150.0000,69300.0000,254,0
20000201,69050.0000,69400.0000,69000.0000,69340.0000,385,0
20000202,69150.0000,69750.0000,69100.0000,69750.0000,92,0
20000203,69650.0000,69840.0000,69560.0000,69660.0000,131,0
20000204,69550.0000,69660.0000,69300.0000,69600.0000,81,0
20000207,69800.0000,69800.0000,69340.0000,69340.0000,56,0
20000208,69200.0000,69380.0000,69200.0000,69310.0000,91,0
20000209,69550.0000,69600.0000,69410.0000,69470.0000,65,0
20000210,69150.0000,69300.0000,69050.0000,69280.0000,281,0
20000211,69330.0000,69330.0000,69050.0000,69140.0000,410,0
20000214,69140.0000,69180.0000,68800.0000,68830.0000,610,0
20000215,68800.0000,68900.0000,68700.0000,68860.0000,445,0
20000216,68840.0000,69220.0000,68780.0000,68970.0000,302,0
20000217,69000.0000,69120.0000,68970.0000,69080.0000,324,0
20000218,69240.0000,69260.0000,69100.0000,69180.0000,300,0
20000222,68800.0000,68800.0000,68500.0000,68530.0000,793,0
20000223,68420.0000,68620.0000,68390.0000,68600.0000,887,0
20000224,68590.0000,68950.0000,68590.0000,68940.0000,716,0
20000225,68940.0000,69250.0000,68880.0000,69200.0000,2466,0
20000228,69180.0000,69290.0000,68800.0000,69150.0000,1337,0
20000229,69080.0000,69240.0000,68950.0000,69120.0000,1079,0
20000301,69410.0000,69480.0000,69090.0000,69230.0000,2104,0
20000302,68980.0000,69090.0000,68720.0000,68830.0000,2315,0
20000303,68910.0000,69140.0000,68900.0000,68980.0000,3441,0
20000306,69140.0000,69170.0000,68790.0000,69010.0000,8422,0
20000307,68980.0000,69080.0000,68880.0000,68940.0000,7797,0
20000308,68720.0000,68870.0000,68570.0000,68800.0000,12651,0
20000309,68760.0000,68870.0000,68710.0000,68740.0000,7003,0
20000310,68840.0000,68850.0000,68660.0000,68720.0000,9191,0
20000313,68700.0000,68750.0000,68510.0000,68570.0000,8800,0
20000314,68590.0000,68600.0000,68370.0000,68410.0000,8778,0
20000315,68550.0000,68570.0000,68350.0000,68430.0000,85,0
20000316,68390.0000,68420.0000,68060.0000,68100.0000,200,0
20000317,68050.0000,68250.0000,68000.0000,68240.0000,287,0
20000320,68300.0000,68380.0000,68300.0000,68300.0000,46,0
20000321,68350.0000,68550.0000,68320.0000,68390.0000,45,0
20000322,68300.0000,68440.0000,68250.0000,68330.0000,35,0
20000323,68250.0000,68400.0000,68050.0000,68400.0000,54,0
20000324,68500.0000,68620.0000,68450.0000,68620.0000,56,0
20000327,68700.0000,68870.0000,68700.0000,68760.0000,74,0
20000328,68990.0000,69160.0000,68960.0000,69130.0000,253,0
20000329,69030.0000,69070.0000,68900.0000,68920.0000,71,0
20000330,68880.0000,69060.0000,68850.0000,69050.0000,538,0
20000331,69200.0000,69300.0000,69050.0000,69270.0000,64,0
20000403,69250.0000,69250.0000,69040.0000,69210.0000,31,0
20000404,69220.0000,69220.0000,69070.0000,69100.0000,137,0
20000405,69020.0000,69260.0000,68990.0000,69250.0000,51,0
20000406,69250.0000,69250.0000,69090.0000,69160.0000,12,0
20000407,69020.0000,69020.0000,68850.0000,68920.0000,38,0
20000410,68880.0000,68920.0000,68670.0000,68690.0000,80,0
20000411,68700.0000,68700.0000,68540.0000,68610.0000,42,0
20000412,68550.0000,68660.0000,68550.0000,68650.0000,51,0
20000413,68680.0000,68710.0000,68150.0000,68180.0000,217,0
20000414,68080.0000,68140.0000,67930.0000,67970.0000,165,0
20000417,67750.0000,67770.0000,67470.0000,67530.0000,240,0
20000418,67420.0000,67750.0000,67420.0000,67700.0000,509,0
20000419,67800.0000,68160.0000,67800.0000,68130.0000,114,0
20000420,68130.0000,68220.0000,68090.0000,68090.0000,77,0
20000424,67970.0000,68020.0000,67900.0000,67940.0000,33,0
20000425,68030.0000,68290.0000,68030.0000,68230.0000,31,0
20000426,68320.0000,68320.0000,67980.0000,68070.0000,114,0
20000427,67940.0000,67960.0000,67590.0000,67960.0000,86,0
20000428,67720.0000,67820.0000,67720.0000,67720.0000,40,0
20000501,67740.0000,67900.0000,67740.0000,67840.0000,146,0
20000502,67960.0000,67970.0000,67480.0000,67500.0000,158,0
20000503,67400.0000,67500.0000,67170.0000,67180.0000,184,0
20000504,67200.0000,67200.0000,66900.0000,66990.0000,166,0
20000505,67060.0000,67350.0000,66950.0000,67290.0000,138,0
20000508,67380.0000,67430.0000,67180.0000,67260.0000,48,0
20000509,67150.0000,67290.0000,67060.0000,67280.0000,92,0
20000510,67260.0000,67260.0000,66960.0000,67180.0000,206,0
20000511,67170.0000,67490.0000,67170.0000,67440.0000,119,0
20000512,67460.0000,67550.0000,67350.0000,67430.0000,88,0
20000515,67430.0000,67520.0000,67250.0000,67490.0000,87,0
20000516,67550.0000,67560.0000,67390.0000,67450.0000,119,0
20000517,67330.0000,67380.0000,66910.0000,66980.0000,357,0
20000518,66750.0000,67000.0000,66680.0000,66970.0000,540,0
20000519,66800.0000,67180.0000,66780.0000,67060.0000,304,0
20000522,67060.0000,67060.0000,66900.0000,66970.0000,40,0
20000523,67100.0000,67100.0000,66550.0000,66570.0000,290,0
20000524,66550.0000,66650.0000,66350.0000,66390.0000,304,0
20000525,66280.0000,66680.0000,66230.0000,66640.0000,3502,0
20000526,66750.0000,66900.0000,66630.0000,66730.0000,136,0
20000530,66670.0000,66860.0000,66510.0000,66530.0000,432,0
20000531,66720.0000,67060.0000,66700.0000,67020.0000,1856,0
20000601,67040.0000,67360.0000,67010.0000,67290.0000,1304,0
20000602,67230.0000,67900.0000,67170.0000,67840.0000,1639,0
20000605,67990.0000,68050.0000,67770.0000,67840.0000,7003,0
20000606,67850.0000,68030.0000,67750.0000,67940.0000,1031,0
20000607,67960.0000,68020.0000,67750.0000,67790.0000,9724,0
20000608,67830.0000,67950.0000,67640.0000,67800.0000,5648,0
20000609,68040.0000,68170.0000,67850.0000,67940.0000,10917,0
20000612,67950.0000,68050.0000,67880.0000,67930.0000,8170,0
20000613,68030.0000,68300.0000,68030.0000,68240.0000,16353,0
20000614,68160.0000,68270.0000,68100.0000,68260.0000,12552,0
20000615,68120.0000,68140.0000,67820.0000,67920.0000,14208,0
20000616,67980.0000,68350.0000,67960.0000,68320.0000,8787,0
20000619,68320.0000,68530.0000,68290.0000,68400.0000,9358,0
20000620,68300.0000,68330.0000,68090.0000,68120.0000,4323,0
20000621,68120.0000,68220.0000,68090.0000,68160.0000,27,0
20000622,68030.0000,68200.0000,68000.0000,68010.0000,653,0
20000623,68070.0000,68070.0000,67710.0000,67710.0000,247,0
20000626,67520.0000,67800.0000,67520.0000,67710.0000,46,0
20000627,67800.0000,67840.0000,67700.0000,67770.0000,28,0
20000628,67820.0000,67940.0000,67670.0000,67920.0000,86,0
20000629,67890.0000,67890.0000,67710.0000,67710.0000,321,0
20000630,67720.0000,67880.0000,67670.0000,67820.0000,18,0
20000703,67870.0000,67930.0000,67820.0000,67820.0000,26,0
20000705,67550.0000,67550.0000,67270.0000,67480.0000,53,0
20000706,67470.0000,67670.0000,67430.0000,67630.0000,17,0
20000707,67660.0000,67860.0000,67660.0000,67790.0000,15,0
20000710,67800.0000,67970.0000,67800.0000,67890.0000,23,0
20000711,67890.0000,67940.0000,67840.0000,67930.0000,29,0
20000712,67820.0000,67870.0000,67750.0000,67820.0000,19,0
20000713,67780.0000,67820.0000,67780.0000,67790.0000,16,0
20000714,67620.0000,67700.0000,67570.0000,67700.0000,19,0
20000717,67720.0000,67790.0000,67720.0000,67780.0000,147,0
20000718,67850.0000,68080.0000,67820.0000,68050.0000,70,0
20000719,68110.0000,68200.0000,67990.0000,68060.0000,99,0
20000720,68000.0000,68150.0000,67990.0000,68150.0000,51,0
20000721,68160.0000,68230.0000,68150.0000,68210.0000,23,0
20000724,68400.0000,68600.0000,68400.0000,68550.0000,75,0
20000725,68400.0000,68480.0000,68300.0000,68440.0000,62,0
20000726,68400.0000,68580.0000,68400.0000,68510.0000,49,0
20000727,68480.0000,68480.0000,68180.0000,68190.0000,20,0
20000728,68120.0000,68120.0000,67890.0000,67970.0000,71,0
20000731,67630.0000,67670.0000,67400.0000,67500.0000,108,0
20000801,67400.0000,67540.0000,67280.0000,67400.0000,56,0
20000802,67700.0000,67790.0000,67660.0000,67780.0000,51,0
20000803,67750.0000,67750.0000,67550.0000,67600.0000,42,0
20000804,67430.0000,67500.0000,67280.0000,67340.0000,50,0
20000807,67220.0000,67550.0000,67150.0000,67470.0000,76,0
20000808,67450.0000,67460.0000,67360.0000,67420.0000,53,0
20000809,67450.0000,67680.0000,67450.0000,67640.0000,41,0
20000810,67650.0000,67800.0000,67630.0000,67720.0000,58,0
20000811,67690.0000,67750.0000,67520.0000,67690.0000,44,0
20000814,67680.0000,67680.0000,67500.0000,67550.0000,50,0
20000815,67430.0000,67580.0000,67390.0000,67560.0000,125,0
20000816,67700.0000,68000.0000,67700.0000,67900.0000,108,0
20000817,67870.0000,68050.0000,67870.0000,68040.0000,112,0
20000818,68000.0000,68150.0000,67920.0000,67990.0000,306,0
20000821,68070.0000,68090.0000,67800.0000,67900.0000,573,0
20000822,67860.0000,68050.0000,67800.0000,67940.0000,1693,0
20000823,67640.0000,67640.0000,67350.0000,67460.0000,845,0
20000824,67510.0000,67620.0000,67370.0000,67420.0000,1260,0
20000825,67700.0000,67740.0000,67500.0000,67530.0000,84,0
20000828,67500.0000,67650.0000,67500.0000,67610.0000,1700,0
20000829,67560.0000,67560.0000,67340.0000,67460.0000,289,0
20000830,67570.0000,67930.0000,67570.0000,67900.0000,248,0
20000831,67900.0000,68150.0000,67890.0000,68130.0000,3024,0
20000901,68110.0000,68300.0000,67950.0000,68050.0000,1151,0
20000905,67950.0000,68050.0000,67880.0000,67960.0000,776,0
20000906,67840.0000,67840.0000,67520.0000,67670.0000,1410,0
20000907,67570.0000,67880.0000,67560.0000,67870.0000,3008,0
20000908,67900.0000,67950.0000,67770.0000,67870.0000,6215,0
20000911,67850.0000,67920.0000,67700.0000,67730.0000,13290,0
20000912,67730.0000,67810.0000,67600.0000,67660.0000,6974,0
20000913,67770.0000,67870.0000,67510.0000,67580.0000,11669,0
20000914,67280.0000,67470.0000,67160.0000,67380.0000,19409,0
20000915,67300.0000,67580.0000,67280.0000,67530.0000,8479,0
20000918,67480.0000,67490.0000,67210.0000,67340.0000,7962,0
20000919,67400.0000,67460.0000,67280.0000,67440.0000,4127,0
20000920,67840.0000,67840.0000,67710.0000,67710.0000,13,0
20000921,67610.0000,67610.0000,67550.0000,67550.0000,5,0
20000922,67440.0000,67450.0000,67350.0000,67450.0000,65,0
20000925,67560.0000,67560.0000,67530.0000,67530.0000,7,0
20000926,67570.0000,67570.0000,67500.0000,67510.0000,2,0
20000927,67350.0000,67350.0000,67050.0000,67090.0000,143,0
20000928,67040.0000,67040.0000,66780.0000,66920.0000,145,0
20000929,66750.0000,66850.0000,66600.0000,66760.0000,183,0
20001002,66690.0000,66690.0000,66400.0000,66560.0000,92,0
20001003,66580.0000,66800.0000,66560.0000,66730.0000,220,0
20001004,67040.0000,67110.0000,66880.0000,67110.0000,219,0
20001005,67000.0000,67220.0000,67000.0000,67110.0000,169,0
20001006,67300.0000,67300.0000,66780.0000,66820.0000,74,0
20001010,66840.0000,66970.0000,66840.0000,66910.0000,31,0
20001011,66810.0000,66860.0000,66700.0000,66780.0000,47,0
20001012,66650.0000,66650.0000,66380.0000,66480.0000,110,0
20001013,66140.0000,66600.0000,66140.0000,66600.0000,176,0
20001016,66430.0000,66470.0000,66020.0000,66040.0000,187,0
20001017,66050.0000,66280.0000,65860.0000,66020.0000,243,0
20001018,66090.0000,66250.0000,66020.0000,66240.0000,586,0
20001019,66350.0000,66490.0000,66300.0000,66420.0000,317,0
20001020,66430.0000,66490.0000,66270.0000,66310.0000,39,0
20001023,66290.0000,66580.0000,66290.0000,66510.0000,181,0
20001024,66400.0000,66400.0000,66310.0000,66340.0000,101,0
20001025,65900.0000,66310.0000,65900.0000,66130.0000,230,0
20001026,66250.0000,66300.0000,65850.0000,65850.0000,126,0
20001027,65980.0000,66000.0000,65570.0000,65680.0000,231,0
20001030,65620.0000,65800.0000,65500.0000,65530.0000,177,0
20001031,65500.0000,65970.0000,65480.0000,65860.0000,188,0
20001101,65840.0000,65870.0000,65510.0000,65520.0000,142,0
20001102,65380.0000,65550.0000,65200.0000,65540.0000,178,0
20001103,65650.0000,65650.0000,65340.0000,65470.0000,75,0
20001106,65500.0000,65620.0000,65490.0000,65550.0000,144,0
20001107,65560.0000,65600.0000,65460.0000,65470.0000,150,0
20001108,65250.0000,65290.0000,64950.0000,65070.0000,268,0
20001109,65020.0000,65150.0000,64750.0000,64770.0000,116,0
20001110,64750.0000,65010.0000,64750.0000,64960.0000,166,0
20001113,64850.0000,65030.0000,64760.0000,65020.0000,113,0
20001114,65020.0000,65020.0000,64890.0000,64920.0000,90,0
20001115,64780.0000,64790.0000,64550.0000,64580.0000,256,0
20001116,64640.0000,64750.0000,64470.0000,64490.0000,208,0
20001117,64430.0000,64500.0000,64150.0000,64390.0000,442,0
20001120,64410.0000,64440.0000,64200.0000,64350.0000,276,0
20001121,64380.0000,64740.0000,64380.0000,64670.0000,322,0
20001122,64680.0000,64860.0000,64670.0000,64790.0000,167,0
20001124,64880.0000,65270.0000,64870.0000,65190.0000,300,0
20001127,65280.0000,65400.0000,65150.0000,65250.0000,457,0
20001128,65550.0000,65600.0000,65130.0000,65260.0000,1470,0
20001129,65340.0000,65360.0000,64980.0000,65040.0000,2001,0
20001130,65080.0000,65440.0000,65040.0000,65330.0000,1653,0
20001201,65520.0000,65520.0000,64750.0000,64810.0000,3132,0
20001204,64620.0000,65010.0000,64600.0000,64940.0000,1579,0
20001205,65060.0000,65060.0000,64800.0000,64980.0000,1251,0
20001206,64980.0000,65700.0000,64930.0000,65620.0000,3224,0
20001207,65700.0000,65860.0000,65430.0000,65620.0000,6280,0
20001208,65610.0000,66000.0000,65500.0000,65900.0000,10443,0
20001211,65920.0000,66130.0000,65720.0000,65750.0000,13372,0
20001212,65610.0000,65790.0000,65510.0000,65580.0000,11294,0
20001213,65560.0000,65990.0000,65530.0000,65920.0000,11106,0
20001214,65950.0000,66250.0000,65830.0000,66090.0000,13577,0
20001215,66060.0000,66080.0000,65850.0000,65870.0000,7249,0
20001218,65600.0000,65790.0000,65570.0000,65590.0000,6729,0
20001219,65630.0000,65910.0000,65620.0000,65890.0000,5145,0
20001220,65780.0000,65970.0000,65770.0000,65930.0000,23,0
20001221,65910.0000,66190.0000,65910.0000,65960.0000,98,0
20001222,66000.0000,66250.0000,65930.0000,66170.0000,18,0
20001226,66140.0000,66480.0000,66140.0000,66410.0000,30,0
20001227,66400.0000,66430.0000,66380.0000,66380.0000,38,0
20001228,66540.0000,66890.0000,66400.0000,66810.0000,150,0
20001229,67030.0000,67080.0000,66650.0000,66880.0000,60,0
20010102,66940.0000,67260.0000,66880.0000,67210.0000,78,0
20010103,67010.0000,67150.0000,66850.0000,66910.0000,61,0
20010104,67000.0000,67200.0000,66700.0000,66890.0000,77,0
20010105,66600.0000,66890.0000,66500.0000,66820.0000,132,0
20010108,66860.0000,67100.0000,66860.0000,67000.0000,132,0
20010109,66900.0000,67030.0000,66790.0000,66880.0000,30,0
20010110,66880.0000,66890.0000,66550.0000,66670.0000,56,0
20010111,66820.0000,67100.0000,66820.0000,67000.0000,147,0
20010112,67000.0000,67000.0000,66700.0000,66860.0000,52,0
20010116,66730.0000,66730.0000,66460.0000,66460.0000,99,0
20010117,66400.0000,66430.0000,66150.0000,66230.0000,116,0
20010118,66320.0000,66320.0000,65950.0000,66140.0000,172,0
20010119,66330.0000,66440.0000,66010.0000,66160.0000,252,0
20010122,66280.0000,66620.0000,66280.0000,66590.0000,173,0
20010123,66450.0000,66460.0000,66200.0000,66250.0000,154,0
20010124,66200.0000,66220.0000,66010.0000,66160.0000,86,0
20010125,66010.0000,66500.0000,65990.0000,66450.0000,194,0
20010126,66410.0000,66560.0000,66350.0000,66430.0000,48,0
20010129,66550.0000,66700.0000,66540.0000,66640.0000,106,0
20010130,66660.0000,66850.0000,66480.0000,66560.0000,62,0
20010131,66600.0000,66830.0000,66590.0000,66820.0000,61,0
20010201,66840.0000,67120.0000,66840.0000,66990.0000,596,0
20010202,67040.0000,67160.0000,66910.0000,67040.0000,89,0
20010205,66860.0000,66860.0000,66390.0000,66440.0000,127,0
20010206,66240.0000,66330.0000,66150.0000,66230.0000,97,0
20010207,66210.0000,66380.0000,66030.0000,66190.0000,92,0
20010208,66220.0000,66250.0000,66100.0000,66220.0000,210,0
20010209,66280.0000,66430.0000,66200.0000,66270.0000,102,0
20010212,66010.0000,66010.0000,65710.0000,65760.0000,375,0
20010213,65620.0000,65870.0000,65550.0000,65760.0000,137,0
20010214,65740.0000,65740.0000,65420.0000,65470.0000,415,0
20010215,65500.0000,65530.0000,65390.0000,65460.0000,183,0
20010216,65250.0000,65310.0000,64950.0000,64980.0000,233,0
20010220,65130.0000,65260.0000,64940.0000,64940.0000,277,0
20010221,64910.0000,65200.0000,64900.0000,65110.0000,516,0
20010222,65080.0000,65120.0000,65000.0000,65070.0000,517,0
20010223,65050.0000,65100.0000,65000.0000,65060.0000,383,0
20010226,65130.0000,65480.0000,65110.0000,65450.0000,6317,0
20010227,65430.0000,65600.0000,65360.0000,65430.0000,598,0
20010228,65320.0000,65500.0000,65070.0000,65120.0000,1586,0
20010301,65010.0000,65090.0000,64580.0000,64610.0000,1411,0
20010302,64650.0000,64890.0000,64520.0000,64750.0000,1321,0
20010305,64800.0000,64840.0000,64580.0000,64640.0000,5462,0
20010306,64800.0000,65090.0000,64750.0000,64970.0000,2917,0
20010307,64630.0000,64700.0000,64500.0000,64570.0000,4707,0
20010308,64520.0000,64770.0000,64500.0000,64720.0000,5794,0
20010309,64700.0000,64780.0000,64550.0000,64770.0000,15080,0
20010312,64600.0000,64620.0000,64470.0000,64510.0000,10961,0
20010313,64480.0000,64890.0000,64480.0000,64830.0000,15727,0
20010314,64620.0000,64720.0000,64150.0000,64260.0000,20450,0
20010315,64220.0000,64340.0000,64040.0000,64080.0000,7446,0
20010316,63890.0000,64070.0000,63750.0000,63880.0000,11089,0
20010319,63910.0000,64000.0000,63700.0000,63830.0000,7430,0
20010320,63960.0000,64210.0000,63950.0000,64070.0000,6155,0
20010321,63700.0000,63740.0000,63480.0000,63510.0000,91,0
20010322,63700.0000,63800.0000,63550.0000,63580.0000,179,0
20010323,63950.0000,64000.0000,63720.0000,63970.0000,45,0
20010326,64220.0000,64430.0000,64220.0000,64320.0000,78,0
20010327,63950.0000,64050.0000,63760.0000,63800.0000,212,0
20010328,63760.0000,64000.0000,63620.0000,63980.0000,139,0
20010329,63810.0000,63810.0000,63510.0000,63610.0000,43,0
20010330,63600.0000,63670.0000,63300.0000,63470.0000,175,0
20010402,63600.0000,63600.0000,63430.0000,63430.0000,173,0
20010403,63330.0000,63410.0000,63200.0000,63340.0000,293,0
20010404,63580.0000,63800.0000,63580.0000,63660.0000,201,0
20010405,63500.0000,63530.0000,63340.0000,63530.0000,104,0
20010406,63700.0000,64100.0000,63700.0000,63960.0000,275,0
20010409,63920.0000,64030.0000,63900.0000,63920.0000,31,0
20010410,64200.0000,64360.0000,64180.0000,64300.0000,174,0
20010411,64220.0000,64220.0000,63950.0000,64000.0000,71,0
20010412,64200.0000,64280.0000,64110.0000,64180.0000,166,0
20010416,64010.0000,64120.0000,63930.0000,64100.0000,60,0
20010417,64100.0000,64350.0000,64100.0000,64130.0000,64,0
20010418,63680.0000,64050.0000,63500.0000,63940.0000,111,0
20010419,64210.0000,64680.0000,64210.0000,64480.0000,203,0
20010420,64650.0000,64850.0000,64500.0000,64700.0000,135,0
20010423,64710.0000,64820.0000,64550.0000,64560.0000,60,0
20010424,64540.0000,64650.0000,64400.0000,64610.0000,35,0
20010425,64900.0000,64920.0000,64380.0000,64520.0000,114,0
20010426,64690.0000,64750.0000,64600.0000,64680.0000,123,0
20010427,64750.0000,64930.0000,64600.0000,64890.0000,216,0
20010430,64810.0000,65130.0000,64790.0000,65080.0000,90,0
20010501,65030.0000,65250.0000,65000.0000,65130.0000,421,0
20010502,65250.0000,65370.0000,65180.0000,65190.0000,76,0
20010503,65160.0000,65350.0000,65100.0000,65160.0000,71,0
20010504,65350.0000,65410.0000,65100.0000,65120.0000,103,0
20010507,65080.0000,65080.0000,64750.0000,64830.0000,237,0
20010508,64750.0000,64800.0000,64550.0000,64610.0000,171,0
20010509,64850.0000,65000.0000,64840.0000,64950.0000,36,0
20010510,64980.0000,65000.0000,64710.0000,64750.0000,74,0
20010511,64600.0000,64650.0000,64400.0000,64450.0000,242,0
20010514,64380.0000,64420.0000,64250.0000,64410.0000,169,0
20010515,64310.0000,64620.0000,64310.0000,64600.0000,390,0
20010516,64610.0000,64920.0000,64610.0000,64890.0000,145,0
20010517,65040.0000,65110.0000,64950.0000,65090.0000,317,0
20010518,65010.0000,65240.0000,64980.0000,65130.0000,101,0
20010521,65080.0000,65220.0000,64920.0000,64980.0000,130,0
20010522,64880.0000,64880.0000,64670.0000,64860.0000,113,0
20010523,64670.0000,64680.0000,64250.0000,64330.0000,366,0
20010524,64330.0000,64650.0000,64320.0000,64530.0000,254,0
20010525,64830.0000,64830.0000,64400.0000,64510.0000,134,0
20010529,64940.0000,65050.0000,64700.0000,64950.0000,323,0
20010530,64870.0000,64950.0000,64540.0000,64620.0000,951,0
20010531,64440.0000,64980.0000,64440.0000,64980.0000,1646,0
20010601,65040.0000,65300.0000,64900.0000,65140.0000,1493,0
20010604,65160.0000,65260.0000,64950.0000,65000.0000,1528,0
20010605,64960.0000,65300.0000,64900.0000,65250.0000,1002,0
20010606,65360.0000,65580.0000,65300.0000,65430.0000,2737,0
20010607,65620.0000,65750.0000,65480.0000,65580.0000,1757,0
20010608,65770.0000,65800.0000,65550.0000,65730.0000,10889,0
20010611,65800.0000,65900.0000,65700.0000,65810.0000,16090,0
20010612,65530.0000,65590.0000,65360.0000,65440.0000,18821,0
20010613,65560.0000,65890.0000,65520.0000,65850.0000,16096,0
20010614,65560.0000,65960.0000,65510.0000,65560.0000,17213,0
20010615,65300.0000,65700.0000,65300.0000,65510.0000,9251,0
20010618,65300.0000,65470.0000,65030.0000,65050.0000,14030,0
20010619,65150.0000,65240.0000,65020.0000,65060.0000,5311,0
20010620,64920.0000,65200.0000,64900.0000,64980.0000,39,0
20010621,65310.0000,65500.0000,65290.0000,65450.0000,347,0
20010622,65370.0000,65450.0000,65210.0000,65360.0000,97,0
20010625,65550.0000,65780.0000,65480.0000,65760.0000,37,0
20010626,65600.0000,65900.0000,65600.0000,65760.0000,145,0
20010627,65900.0000,65920.0000,65650.0000,65760.0000,186,0
20010628,65450.0000,65570.0000,65400.0000,65570.0000,169,0
20010629,65660.0000,65950.0000,65660.0000,65920.0000,438,0
20010702,65800.0000,65900.0000,65800.0000,65900.0000,46,0
20010703,66040.0000,66190.0000,65930.0000,66020.0000,161,0
20010705,66020.0000,66040.0000,65970.0000,66020.0000,66,0
20010706,65910.0000,65930.0000,65450.0000,65550.0000,167,0
20010709,65560.0000,65640.0000,65490.0000,65550.0000,24,0
20010710,65600.0000,65640.0000,65580.0000,65640.0000,45,0
20010711,65500.0000,65500.0000,65200.0000,65440.0000,52,0
20010712,65370.0000,65460.0000,65250.0000,65330.0000,120,0
20010713,65080.0000,65080.0000,64700.0000,64820.0000,241,0
20010716,64830.0000,64900.0000,64660.0000,64900.0000,150,0
20010717,64910.0000,64970.0000,64700.0000,64790.0000,141,0
20010718,65020.0000,65060.0000,64700.0000,64830.0000,126,0
20010719,64730.0000,64850.0000,64650.0000,64720.0000,81,0
20010720,64640.0000,64770.0000,64450.0000,64690.0000,46,0
20010723,64620.0000,64640.0000,64500.0000,64610.0000,56,0
20010724,64820.0000,64880.0000,64780.0000,64810.0000,181,0
20010725,64930.0000,65000.0000,64850.0000,64940.0000,35,0
20010726,65000.0000,65200.0000,64950.0000,65100.0000,271,0
20010727,65090.0000,65120.0000,64980.0000,65120.0000,89,0
20010730,65150.0000,65260.0000,65140.0000,65240.0000,50,0
20010731,65280.0000,65440.0000,65180.0000,65210.0000,110,0
20010801,64930.0000,65060.0000,64850.0000,65020.0000,60,0
20010802,64900.0000,64960.0000,64730.0000,64960.0000,116,0
20010803,65040.0000,65280.0000,64960.0000,65240.0000,67,0
20010806,65220.0000,65430.0000,65220.0000,65420.0000,47,0
20010807,65360.0000,65360.0000,64980.0000,65000.0000,79,0
20010808,65190.0000,65220.0000,65000.0000,65030.0000,47,0
20010809,65050.0000,65050.0000,64750.0000,64830.0000,370,0
20010810,64700.0000,64900.0000,64660.0000,64750.0000,102,0
20010813,64910.0000,64960.0000,64850.0000,64930.0000,82,0
20010814,64870.0000,65050.0000,64750.0000,64970.0000,171,0
20010815,65200.0000,65440.0000,65100.0000,65390.0000,542,0
20010816,65340.0000,65350.0000,64970.0000,64980.0000,333,0
20010817,64920.0000,64920.0000,64660.0000,64680.0000,546,0
20010820,64560.0000,64650.0000,64500.0000,64610.0000,174,0
20010821,64600.0000,64600.0000,64380.0000,64490.0000,231,0
20010822,64470.0000,64750.0000,64470.0000,64700.0000,621,0
20010823,64700.0000,64820.0000,64700.0000,64770.0000,80,0
20010824,64780.0000,64960.0000,64760.0000,64850.0000,136,0
20010827,64760.0000,64800.0000,64650.0000,64780.0000,227,0
20010828,64730.0000,64930.0000,64650.0000,64830.0000,316,0
20010829,64790.0000,64800.0000,64550.0000,64640.0000,519,0
20010830,64680.0000,64680.0000,64500.0000,64570.0000,887,0
20010831,64590.0000,64590.0000,64410.0000,64440.0000,2308,0
20010904,64450.0000,64490.0000,63970.0000,64010.0000,3463,0
20010905,64010.0000,64180.0000,63940.0000,64160.0000,5682,0
20010906,64140.0000,64170.0000,64000.0000,64140.0000,2207,0
20010907,64120.0000,64140.0000,63700.0000,63790.0000,10041,0
20010910,63700.0000,63940.0000,63690.0000,63900.0000,15062,0
20010911,64030.0000,64050.0000,63660.0000,63800.0000,5152,0
20010913,63930.0000,63930.0000,63600.0000,63730.0000,19865,0
20010914,63600.0000,63860.0000,63550.0000,63750.0000,17028,0
20010917,63590.0000,63870.0000,63570.0000,63600.0000,6560,0
20010918,63520.0000,63590.0000,63450.0000,63500.0000,5975,0
20010919,63460.0000,63650.0000,63460.0000,63540.0000,324,0
20010920,63650.0000,63650.0000,63460.0000,63490.0000,36,0
20010921,63850.0000,63850.0000,63500.0000,63520.0000,25,0
20010924,63580.0000,63610.0000,63560.0000,63560.0000,142,0
20010925,63650.0000,63660.0000,63480.0000,63530.0000,78,0
20010926,63490.0000,63490.0000,63350.0000,63460.0000,155,0
20010927,63400.0000,63400.0000,63100.0000,63200.0000,110,0
20010928,63200.0000,63260.0000,63100.0000,63230.0000,168,0
20011001,63180.0000,63450.0000,63170.0000,63440.0000,22,0
20011002,63550.0000,63650.0000,63470.0000,63640.0000,57,0
20011003,63670.0000,63700.0000,63600.0000,63630.0000,142,0
20011004,63700.0000,63740.0000,63580.0000,63610.0000,54,0
20011005,63620.0000,63950.0000,63600.0000,63910.0000,1,0
20011009,64020.0000,64030.0000,63680.0000,63750.0000,87,0
20011010,63800.0000,63880.0000,63550.0000,63620.0000,43,0
20011011,63650.0000,63750.0000,63500.0000,63710.0000,23,0
20011012,63880.0000,63900.0000,63620.0000,63720.0000,31,0
20011015,63980.0000,64170.0000,63980.0000,64050.0000,100,0
20011016,64000.0000,64070.0000,63750.0000,63800.0000,83,0
20011017,63770.0000,63840.0000,63500.0000,63560.0000,218,0
20011018,63400.0000,63500.0000,63100.0000,63210.0000,130,0
20011019,63340.0000,63340.0000,63200.0000,63310.0000,92,0
20011022,63370.0000,63370.0000,63120.0000,63220.0000,41,0
20011023,63310.0000,63620.0000,63310.0000,63560.0000,64,0
20011024,63500.0000,63520.0000,63370.0000,63470.0000,26,0
20011025,63340.0000,63500.0000,63320.0000,63480.0000,114,0
20011026,63460.0000,63490.0000,63300.0000,63310.0000,113,0
20011029,63370.0000,63510.0000,63370.0000,63490.0000,234,0
20011030,63410.0000,63420.0000,63250.0000,63320.0000,83,0
20011031,62970.0000,63030.0000,62850.0000,62920.0000,294,0
20011101,62760.0000,62850.0000,62600.0000,62660.0000,303,0
20011102,62580.0000,62850.0000,62550.0000,62780.0000,54,0
20011105,62740.0000,62740.0000,62550.0000,62690.0000,178,0
20011106,62690.0000,62850.0000,62550.0000,62770.0000,125,0
20011107,62720.0000,62880.0000,62450.0000,62520.0000,446,0
20011108,62540.0000,62620.0000,62500.0000,62500.0000,401,0
20011109,62550.0000,62570.0000,62300.0000,62330.0000,302,0
20011113,62630.0000,62700.0000,62520.0000,62690.0000,843,0
20011114,62860.0000,62970.0000,62700.0000,62760.0000,587,0
20011115,62760.0000,63050.0000,62750.0000,62960.0000,303,0
20011116,62800.0000,63010.0000,62750.0000,62870.0000,124,0
20011119,63060.0000,63170.0000,62900.0000,63000.0000,916,0
20011120,62760.0000,62850.0000,62630.0000,62650.0000,318,0
20011121,62550.0000,62590.0000,62350.0000,62400.0000,481,0
20011123,62580.0000,62650.0000,62500.0000,62540.0000,183,0
20011126,62500.0000,62520.0000,62400.0000,62480.0000,421,0
20011127,62770.0000,62820.0000,62590.0000,62680.0000,1057,0
20011128,62940.0000,63150.0000,62920.0000,63080.0000,969,0
20011129,63200.0000,63300.0000,63060.0000,63210.0000,760,0
20011130,63410.0000,63630.0000,63350.0000,63530.0000,1636,0
20011203,63490.0000,63500.0000,63350.0000,63460.0000,676,0
20011204,63620.0000,63700.0000,63500.0000,63600.0000,3324,0
20011205,63540.0000,63680.0000,63480.0000,63580.0000,1100,0
20011206,63600.0000,63620.0000,63350.0000,63560.0000,4076,0
20011207,63410.0000,63610.0000,63410.0000,63500.0000,7217,0
20011210,63370.0000,63450.0000,63260.0000,63310.0000,12109,0
20011211,63330.0000,63460.0000,63300.0000,63420.0000,11770,0
20011212,63800.0000,63900.0000,63740.0000,63810.0000,16610,0
20011213,63770.0000,63850.0000,63710.0000,63760.0000,9342,0
20011214,63780.0000,64070.0000,63770.0000,64050.0000,8955,0
20011217,64030.0000,64040.0000,63810.0000,63850.0000,8626,0
20011218,63670.0000,63670.0000,63430.0000,63500.0000,8311,0
20011219,63420.0000,63570.0000,63420.0000,63490.0000,36,0
20011220,63410.0000,63450.0000,63350.0000,63350.0000,59,0
20011221,63280.0000,63300.0000,63070.0000,63070.0000,92,0
20011224,62680.0000,62800.0000,62380.0000,62630.0000,151,0
20011226,62640.0000,62660.0000,62440.0000,62480.0000,55,0
20011227,62400.0000,62720.0000,62400.0000,62610.0000,104,0
20011228,62800.0000,62840.0000,62580.0000,62840.0000,33,0
20011231,62900.0000,62900.0000,62700.0000,62790.0000,63,0
20020102,62600.0000,62680.0000,62500.0000,62580.0000,49,0
20020103,62620.0000,62650.0000,62550.0000,62600.0000,34,0
20020104,62550.0000,62630.0000,62540.0000,62610.0000,42,0
20020107,62680.0000,62680.0000,62520.0000,62560.0000,37,0
20020108,62470.0000,62740.0000,62410.0000,62720.0000,37,0
20020109,62660.0000,62800.0000,62600.0000,62640.0000,64,0
20020110,62500.0000,62530.0000,62280.0000,62450.0000,309,0
20020111,62460.0000,62750.0000,62460.0000,62640.0000,130,0
20020114,62610.0000,62700.0000,62540.0000,62700.0000,160,0
20020115,62780.0000,63000.0000,62700.0000,62930.0000,114,0
20020116,62820.0000,62820.0000,62520.0000,62570.0000,129,0
20020117,61830.0000,62070.0000,61830.0000,62020.0000,352,0
20020118,61920.0000,62090.0000,61800.0000,62040.0000,253,0
20020122,62140.0000,62170.0000,62110.0000,62130.0000,146,0
20020123,62160.0000,62410.0000,62110.0000,62370.0000,288,0
20020124,62430.0000,62500.0000,62280.0000,62320.0000,102,0
20020125,62150.0000,62250.0000,61980.0000,62020.0000,104,0
20020128,62020.0000,62200.0000,61900.0000,62200.0000,92,0
20020129,62900.0000,63100.0000,62670.0000,62720.0000,339,0
20020130,63000.0000,63000.0000,62740.0000,62920.0000,126,0
20020131,63120.0000,63120.0000,62650.0000,63050.0000,226,0
20020201,62850.0000,62950.0000,62700.0000,62800.0000,173,0
20020204,62820.0000,62850.0000,62640.0000,62640.0000,134,0
20020205,62540.0000,62610.0000,62420.0000,62530.0000,157,0
20020206,62360.0000,62400.0000,62250.0000,62280.0000,300,0
20020207,62290.0000,62550.0000,62250.0000,62510.0000,385,0
20020208,62580.0000,62720.0000,62450.0000,62590.0000,321,0
20020211,62740.0000,62940.0000,62730.0000,62800.0000,1160,0
20020212,62780.0000,62900.0000,62700.0000,62780.0000,227,0
20020213,62640.0000,62860.0000,62630.0000,62810.0000,170,0
20020214,62850.0000,63000.0000,62660.0000,62740.0000,225,0
20020215,62790.0000,62900.0000,62740.0000,62770.0000,81,0
20020219,62880.0000,63030.0000,62800.0000,62950.0000,248,0
20020220,62840.0000,62920.0000,62800.0000,62850.0000,370,0
20020221,62850.0000,62950.0000,62750.0000,62830.0000,202,0
20020222,62780.0000,62830.0000,62550.0000,62600.0000,836,0
20020225,62570.0000,62580.0000,62330.0000,62440.0000,550,0
20020226,62250.0000,62270.0000,62000.0000,62070.0000,2817,0
20020227,62200.0000,62250.0000,62030.0000,62130.0000,888,0
20020228,62280.0000,62380.0000,62260.0000,62360.0000,1213,0
20020301,62450.0000,62810.0000,62350.0000,62770.0000,1454,0
20020304,62800.0000,62940.0000,62770.0000,62830.0000,4792,0
20020305,62870.0000,62920.0000,62750.0000,62910.0000,1435,0
20020306,62910.0000,63250.0000,62910.0000,63220.0000,4334,0
20020307,63230.0000,63400.0000,63080.0000,63150.0000,3459,0
20020308,63060.0000,63130.0000,62990.0000,63030.0000,15950,0
20020311,62980.0000,63130.0000,62930.0000,63100.0000,17593,0
20020312,63080.0000,63100.0000,62980.0000,63060.0000,10712,0
20020313,63020.0000,63070.0000,62530.0000,62540.0000,20229,0
20020314,62620.0000,62820.0000,62590.0000,62780.0000,5813,0
20020315,62780.0000,63110.0000,62760.0000,63100.0000,11463,0
20020318,62990.0000,63050.0000,62910.0000,63000.0000,4049,0
20020319,63160.0000,63250.0000,63000.0000,63040.0000,3810,0
20020320,63270.0000,63280.0000,63150.0000,63250.0000,45,0
20020321,63080.0000,63240.0000,63080.0000,63240.0000,25,0
20020322,63320.0000,63400.0000,63200.0000,63280.0000,21,0
20020325,63000.0000,63050.0000,62930.0000,63050.0000,296,0
20020326,62650.0000,62710.0000,62570.0000,62680.0000,104,0
20020327,62800.0000,62800.0000,62500.0000,62590.0000,350,0
20020328,62550.0000,62640.0000,62520.0000,62620.0000,71,0
20020401,62460.0000,62500.0000,62250.0000,62430.0000,102,0
20020402,62430.0000,62710.0000,62430.0000,62670.0000,128,0
20020403,62670.0000,62900.0000,62670.0000,62810.0000,130,0
20020404,62700.0000,62720.0000,62590.0000,62610.0000,37,0
20020405,62800.0000,62830.0000,62750.0000,62820.0000,146,0
20020408,62700.0000,62700.0000,62470.0000,62580.0000,152,0
20020409,62580.0000,62620.0000,62400.0000,62470.0000,90,0
20020410,62590.0000,62660.0000,62540.0000,62650.0000,1177,0
20020411,62770.0000,62900.0000,62750.0000,62760.0000,221,0
20020412,62770.0000,62870.0000,62770.0000,62870.0000,185,0
20020415,62840.0000,62930.0000,62710.0000,62910.0000,18,0
20020416,62850.0000,63170.0000,62850.0000,63090.0000,139,0
20020417,63170.0000,63430.0000,63160.0000,63350.0000,422,0
20020418,63400.0000,63430.0000,63250.0000,63320.0000,47,0
20020419,63410.0000,63550.0000,63350.0000,63470.0000,138,0
20020422,63440.0000,63500.0000,63390.0000,63490.0000,38,0
20020423,63450.0000,63450.0000,63300.0000,63380.0000,199,0
20020424,63500.0000,63700.0000,63500.0000,63610.0000,451,0
20020425,63840.0000,63840.0000,63760.0000,63790.0000,51,0
20020426,63780.0000,63900.0000,63700.0000,63890.0000,58,0
20020429,63820.0000,63820.0000,63600.0000,63680.0000,152,0
20020430,63600.0000,63640.0000,63500.0000,63630.0000,194,0
20020501,63830.0000,64100.0000,63800.0000,63920.0000,141,0
20020502,63800.0000,63900.0000,63790.0000,63870.0000,52,0
20020503,63990.0000,64050.0000,63650.0000,63840.0000,139,0
20020506,63780.0000,63780.0000,63600.0000,63650.0000,133,0
20020507,63520.0000,63610.0000,63450.0000,63600.0000,116,0
20020508,63620.0000,63640.0000,63460.0000,63550.0000,37,0
20020509,63580.0000,63750.0000,63550.0000,63730.0000,149,0
20020510,63900.0000,64100.0000,63860.0000,64010.0000,362,0
20020513,64020.0000,64200.0000,63940.0000,64110.0000,470,0
20020514,63980.0000,64050.0000,63900.0000,64010.0000,153,0
20020515,63950.0000,64210.0000,63950.0000,64100.0000,147,0
20020516,64200.0000,64300.0000,64110.0000,64180.0000,208,0
20020517,64400.0000,64680.0000,64400.0000,64510.0000,661,0
20020520,64700.0000,64760.0000,64580.0000,64680.0000,218,0
20020521,64880.0000,65000.0000,64690.0000,64830.0000,3155,0
20020522,64820.0000,65100.0000,64720.0000,65050.0000,1051,0
20020523,64930.0000,65100.0000,64850.0000,65030.0000,1642,0
20020524,64720.0000,65100.0000,64680.0000,65000.0000,387,0
20020528,65150.0000,65260.0000,65100.0000,65170.0000,344,0
20020529,65220.0000,65240.0000,64970.0000,65100.0000,553,0
20020530,65030.0000,65100.0000,64980.0000,64990.0000,939,0
20020531,65080.0000,65370.0000,65080.0000,65310.0000,1185,0
20020603,65010.0000,65400.0000,64940.0000,65260.0000,3632,0
20020604,65280.0000,65450.0000,65180.0000,65210.0000,1647,0
20020605,65100.0000,65110.0000,64850.0000,65090.0000,4158,0
20020606,65190.0000,65190.0000,65010.0000,65060.0000,5667,0
20020607,65150.0000,65280.0000,65050.0000,65120.0000,15772,0
20020610,64950.0000,64950.0000,64780.0000,64800.0000,8977,0
20020611,64780.0000,64970.0000,64720.0000,64840.0000,16775,0
20020612,64850.0000,64990.0000,64840.0000,64940.0000,9719,0
20020613,64820.0000,64960.0000,64770.0000,64800.0000,10214,0
20020614,64550.0000,64580.0000,64260.0000,64520.0000,16990,0
20020617,64420.0000,64520.0000,64370.0000,64460.0000,5095,0
20020618,64640.0000,64690.0000,64500.0000,64570.0000,3721,0
20020619,64480.0000,64670.0000,64400.0000,64590.0000,86,0
20020620,64740.0000,65050.0000,64740.0000,65040.0000,85,0
20020621,65070.0000,65500.0000,64990.0000,65450.0000,309,0
20020624,65610.0000,65610.0000,65200.0000,65350.0000,187,0
20020625,65390.0000,65610.0000,65320.0000,65610.0000,53,0
20020626,65730.0000,65760.0000,65410.0000,65610.0000,158,0
20020627,65850.0000,66000.0000,65660.0000,65780.0000,76,0
20020628,66150.0000,66200.0000,65370.0000,65690.0000,103,0
20020701,65590.0000,65620.0000,65500.0000,65570.0000,42,0
20020702,65110.0000,65260.0000,65050.0000,65210.0000,246,0
20020703,65150.0000,65150.0000,64880.0000,64940.0000,150,0
20020705,65050.0000,65400.0000,65050.0000,65310.0000,108,0
20020708,65330.0000,65490.0000,65320.0000,65430.0000,307,0
20020709,65380.0000,65840.0000,65300.0000,65840.0000,164,0
20020710,65500.0000,65560.0000,65330.0000,65540.0000,280,0
20020711,65250.0000,65500.0000,65200.0000,65420.0000,176,0
20020712,65200.0000,65230.0000,64940.0000,64940.0000,132,0
20020715,64870.0000,65000.0000,64620.0000,64710.0000,363,0
20020716,64760.0000,65000.0000,64720.0000,64830.0000,660,0
20020717,64600.0000,64750.0000,64500.0000,64570.0000,285,0
20020718,64560.0000,64570.0000,64390.0000,64480.0000,357,0
20020719,64900.0000,64900.0000,64480.0000,64530.0000,315,0
20020722,64400.0000,64400.0000,63700.0000,63770.0000,450,0
20020723,63180.0000,63330.0000,62640.0000,62770.0000,726,0
20020724,62770.0000,63390.0000,62490.0000,63380.0000,806,0
20020725,63470.0000,63650.0000,63250.0000,63380.0000,625,0
20020726,63350.0000,63360.0000,62750.0000,62760.0000,373,0
20020729,62990.0000,63450.0000,62980.0000,63340.0000,430,0
20020730,63330.0000,63420.0000,63200.0000,63220.0000,270,0
20020731,63100.0000,63300.0000,62730.0000,62780.0000,273,0
20020801,62830.0000,62950.0000,62570.0000,62570.0000,534,0
20020802,62720.0000,62850.0000,62600.0000,62780.0000,672,0
20020805,62730.0000,62730.0000,62320.0000,62370.0000,202,0
20020806,62400.0000,62950.0000,62250.0000,62900.0000,666,0
20020807,63070.0000,63200.0000,62800.0000,63190.0000,445,0
20020808,63350.0000,63370.0000,62870.0000,63030.0000,194,0
20020809,63350.0000,63480.0000,63250.0000,63300.0000,775,0
20020812,63430.0000,63430.0000,63150.0000,63230.0000,140,0
20020813,63250.0000,63820.0000,63250.0000,63740.0000,582,0
20020814,63690.0000,63900.0000,63550.0000,63740.0000,451,0
20020815,63910.0000,64000.0000,63700.0000,63780.0000,755,0
20020816,63880.0000,64000.0000,63750.0000,63870.0000,114,0
20020819,63940.0000,63960.0000,63270.0000,63360.0000,595,0
20020820,63370.0000,63600.0000,63270.0000,63580.0000,234,0
20020821,63480.0000,64050.0000,63480.0000,63970.0000,310,0
20020822,63950.0000,64220.0000,63780.0000,63890.0000,292,0
20020823,63970.0000,64050.0000,63920.0000,64030.0000,155,0
20020826,64030.0000,64070.0000,63850.0000,64070.0000,191,0
20020827,64260.0000,64320.0000,64100.0000,64120.0000,292,0
20020828,64030.0000,64050.0000,63850.0000,63910.0000,407,0
20020829,63950.0000,63970.0000,63650.0000,63960.0000,488,0
20020830,63950.0000,64000.0000,63780.0000,63940.0000,1077,0
20020903,64210.0000,64250.0000,64050.0000,64220.0000,8010,0
20020904,64220.0000,64220.0000,63470.0000,63580.0000,2427,0
20020905,63420.0000,63630.0000,63350.0000,63430.0000,2331,0
20020906,63550.0000,63950.0000,63500.0000,63930.0000,6670,0
20020909,63870.0000,63890.0000,63630.0000,63670.0000,9420,0
20020910,63520.0000,63580.0000,63330.0000,63430.0000,6553,0
20020911,63140.0000,63330.0000,63110.0000,63120.0000,7910,0
20020912,63000.0000,63100.0000,62780.0000,62810.0000,22916,0
20020913,63040.0000,63170.0000,62850.0000,62930.0000,6906,0
20020916,63030.0000,63180.0000,62970.0000,63080.0000,5152,0
20020917,63170.0000,63230.0000,63050.0000,63060.0000,4043,0
20020918,62670.0000,62970.0000,62650.0000,62970.0000,91,0
20020919,63220.0000,63250.0000,63130.0000,63130.0000,70,0
20020920,63220.0000,63240.0000,63070.0000,63100.0000,164,0
20020923,63100.0000,63100.0000,62690.0000,62790.0000,337,0
20020924,62570.0000,62700.0000,62570.0000,62580.0000,92,0
20020925,62860.0000,62960.0000,62850.0000,62950.0000,70,0
20020926,63030.0000,63180.0000,63010.0000,63030.0000,52,0
20020927,63100.0000,63100.0000,63010.0000,63030.0000,59,0
20020930,62980.0000,63070.0000,62650.0000,62650.0000,117,0
20021001,62670.0000,62980.0000,62500.0000,62980.0000,52,0
20021002,62750.0000,62760.0000,62630.0000,62650.0000,37,0
20021003,62560.0000,62560.0000,62400.0000,62440.0000,132,0
20021004,62650.0000,62660.0000,62310.0000,62390.0000,110,0
20021007,62480.0000,62520.0000,62400.0000,62430.0000,120,0
20021008,62500.0000,62590.0000,62250.0000,62370.0000,163,0
20021009,62350.0000,62460.0000,62200.0000,62220.0000,88,0
20021010,62450.0000,62600.0000,62400.0000,62580.0000,229,0
20021011,62690.0000,62690.0000,62640.0000,62670.0000,56,0
20021015,62870.0000,62870.0000,62750.0000,62770.0000,110,0
20021016,62690.0000,62940.0000,62670.0000,62860.0000,52,0
20021017,63100.0000,63400.0000,63100.0000,63330.0000,235,0
20021018,63340.0000,63430.0000,63190.0000,63220.0000,198,0
20021021,63410.0000,63600.0000,63410.0000,63600.0000,84,0
20021022,63680.0000,63700.0000,63410.0000,63440.0000,100,0
20021023,63500.0000,63600.0000,63440.0000,63590.0000,81,0
20021024,63690.0000,63850.0000,63600.0000,63620.0000,133,0
20021025,63640.0000,63650.0000,63470.0000,63490.0000,150,0
20021028,63690.0000,63990.0000,63690.0000,63930.0000,159,0
20021029,63880.0000,63880.0000,63550.0000,63570.0000,141,0
20021030,63680.0000,63690.0000,63460.0000,63630.0000,194,0
20021031,63500.0000,64000.0000,63400.0000,63950.0000,320,0
20021101,63860.0000,64040.0000,63730.0000,63860.0000,165,0
20021104,63980.0000,64100.0000,63850.0000,63990.0000,229,0
20021105,63930.0000,64020.0000,63850.0000,63940.0000,84,0
20021106,63910.0000,64040.0000,63850.0000,63980.0000,295,0
20021107,64100.0000,64190.0000,63900.0000,63960.0000,188,0
20021108,63870.0000,63870.0000,63500.0000,63600.0000,203,0
20021112,63410.0000,63420.0000,63030.0000,63110.0000,848,0
20021113,63040.0000,63300.0000,62910.0000,63180.0000,382,0
20021114,63140.0000,63250.0000,63100.0000,63210.0000,360,0
20021115,62950.0000,63020.0000,62800.0000,62810.0000,301,0
20021118,62860.0000,62860.0000,62520.0000,62600.0000,1351,0
20021119,62630.0000,62900.0000,62630.0000,62830.0000,419,0
20021120,62830.0000,62880.0000,62700.0000,62740.0000,919,0
20021121,62970.0000,63120.0000,62970.0000,63100.0000,577,0
20021122,63040.0000,63100.0000,62900.0000,63010.0000,388,0
20021125,63260.0000,63360.0000,63200.0000,63300.0000,702,0
20021126,63380.0000,63470.0000,63200.0000,63230.0000,836,0
20021127,63230.0000,63280.0000,63100.0000,63180.0000,304,0
20021129,63450.0000,63710.0000,63420.0000,63690.0000,772,0
20021202,64030.0000,64030.0000,63780.0000,63940.0000,3380,0
20021203,64020.0000,64100.0000,63880.0000,64030.0000,1028,0
20021204,63960.0000,63970.0000,63800.0000,63850.0000,1966,0
20021205,63930.0000,63960.0000,63720.0000,63840.0000,2233,0
20021206,63940.0000,63970.0000,63450.0000,63620.0000,4226,0
20021209,63820.0000,63910.0000,63750.0000,63820.0000,12008,0
20021210,63900.0000,63960.0000,63740.0000,63830.0000,17531,0
20021211,63930.0000,64160.0000,63900.0000,64050.0000,13933,0
20021212,64140.0000,64150.0000,63980.0000,64050.0000,7900,0
20021213,64120.0000,64170.0000,63770.0000,63850.0000,8584,0
20021216,63780.0000,63830.0000,63690.0000,63820.0000,5449,0
20021217,64000.0000,64400.0000,63930.0000,64280.0000,12602,0
20021218,64060.0000,64080.0000,63800.0000,63980.0000,280,0
20021219,64000.0000,64220.0000,63980.0000,64120.0000,30,0
20021220,64080.0000,64090.0000,63840.0000,64000.0000,86,0
20021223,64050.0000,64120.0000,63970.0000,63970.0000,109,0
20021224,64050.0000,64180.0000,64050.0000,64180.0000,10,0
20021226,64130.0000,64130.0000,63750.0000,63750.0000,35,0
20021227,63350.0000,63390.0000,63190.0000,63240.0000,132,0
20021230,63200.0000,63200.0000,62850.0000,62940.0000,400,0
20021231,62900.0000,63050.0000,62850.0000,62990.0000,151,0
20030102,63160.0000,63320.0000,62980.0000,63290.0000,181,0
20030103,63520.0000,63540.0000,63370.0000,63480.0000,220,0
20030106,63560.0000,63750.0000,63540.0000,63700.0000,278,0
20030107,63810.0000,63810.0000,63570.0000,63640.0000,42,0
20030108,63500.0000,63690.0000,63450.0000,63640.0000,133,0
20030109,63770.0000,64100.0000,63670.0000,64060.0000,165,0
20030110,64100.0000,64350.0000,64100.0000,64330.0000,302,0
20030113,64490.0000,64510.0000,64360.0000,64490.0000,167,0
20030114,64530.0000,64620.0000,64440.0000,64540.0000,140,0
20030115,64430.0000,64750.0000,64350.0000,64650.0000,94,0
20030116,64780.0000,64800.0000,64540.0000,64780.0000,78,0
20030117,64900.0000,65000.0000,64670.0000,64740.0000,57,0
20030121,64700.0000,64900.0000,64650.0000,64830.0000,130,0
20030122,64700.0000,64900.0000,64700.0000,64860.0000,110,0
20030123,65100.0000,65260.0000,65060.0000,65160.0000,156,0
20030124,65150.0000,65400.0000,65140.0000,65400.0000,120,0
20030127,65400.0000,65420.0000,65000.0000,65170.0000,149,0
20030128,65090.0000,65110.0000,64660.0000,64950.0000,185,0
20030129,65300.0000,65400.0000,65090.0000,65180.0000,171,0
20030130,65070.0000,65070.0000,64820.0000,64960.0000,146,0
20030131,64880.0000,65400.0000,64750.0000,65360.0000,234,0
20030203,65420.0000,65560.0000,65270.0000,65530.0000,789,0
20030204,65610.0000,65660.0000,65500.0000,65590.0000,204,0
20030205,65630.0000,65630.0000,65250.0000,65330.0000,1072,0
20030206,65270.0000,65550.0000,65160.0000,65520.0000,150,0
20030207,65170.0000,65370.0000,65150.0000,65370.0000,81,0
20030210,65300.0000,65300.0000,64900.0000,64980.0000,383,0
20030211,65050.0000,65080.0000,64890.0000,65060.0000,321,0
20030212,65080.0000,65120.0000,65050.0000,65060.0000,457,0
20030213,65200.0000,65600.0000,65170.0000,65530.0000,247,0
20030214,65500.0000,65540.0000,65350.0000,65390.0000,137,0
20030218,65310.0000,65700.0000,65280.0000,65610.0000,263,0
20030219,65650.0000,65810.0000,65580.0000,65770.0000,374,0
20030220,66040.0000,66140.0000,65940.0000,66060.0000,471,0
20030221,66100.0000,66150.0000,65980.0000,66030.0000,1076,0
20030224,66420.0000,66810.0000,66410.0000,66790.0000,726,0
20030225,66740.0000,66800.0000,66500.0000,66670.0000,2024,0
20030226,66500.0000,66650.0000,66470.0000,66630.0000,441,0
20030227,66750.0000,66790.0000,66470.0000,66660.0000,301,0
20030228,66700.0000,67100.0000,66560.0000,66990.0000,2326,0
20030303,67000.0000,67100.0000,66850.0000,67020.0000,10555,0
20030304,67000.0000,67450.0000,66870.0000,67260.0000,7550,0
20030305,67510.0000,67720.0000,67470.0000,67670.0000,4351,0
20030306,67610.0000,67700.0000,67440.0000,67610.0000,4172,0
20030307,67930.0000,68120.0000,67760.0000,67870.0000,9572,0
20030310,67950.0000,68050.0000,67800.0000,67880.0000,23025,0
20030311,67960.0000,67960.0000,67440.0000,67520.0000,26376,0
20030312,67550.0000,67610.0000,67130.0000,67370.0000,14297,0
20030313,67010.0000,67180.0000,66890.0000,67020.0000,8825,0
20030314,66880.0000,67500.0000,66830.0000,67390.0000,14911,0
20030317,67650.0000,67720.0000,66970.0000,67220.0000,9186,0
20030318,67090.0000,67520.0000,67080.0000,67510.0000,5961,0
20030319,66750.0000,66860.0000,66630.0000,66660.0000,55,0
20030320,66720.0000,66980.0000,66720.0000,66830.0000,58,0
20030321,66680.0000,66680.0000,66200.0000,66260.0000,79,0
20030324,66600.0000,67000.0000,66600.0000,66880.0000,233,0
20030325,67030.0000,67080.0000,66930.0000,67040.0000,180,0
20030326,67370.0000,67400.0000,67250.0000,67330.0000,250,0
20030327,67600.0000,67700.0000,67440.0000,67640.0000,54,0
20030328,67530.0000,67530.0000,67280.0000,67300.0000,271,0
20030331,67220.0000,67450.0000,67220.0000,67360.0000,63,0
20030401,67450.0000,67450.0000,67100.0000,67210.0000,22,0
20030402,67000.0000,67430.0000,66950.0000,67390.0000,83,0
20030403,67230.0000,67230.0000,66980.0000,67100.0000,79,0
20030404,67190.0000,67390.0000,67160.0000,67270.0000,61,0
20030407,66500.0000,66960.0000,66380.0000,66880.0000,252,0
20030408,66940.0000,67550.0000,66940.0000,67510.0000,271,0
20030409,67400.0000,67520.0000,67380.0000,67510.0000,50,0
20030410,67680.0000,68090.0000,67680.0000,68080.0000,114,0
20030411,67940.0000,68380.0000,67930.0000,68160.0000,64,0
20030414,68040.0000,68270.0000,68040.0000,68160.0000,243,0
20030415,68120.0000,68480.0000,68030.0000,68420.0000,247,0
20030416,68400.0000,68400.0000,67960.0000,68060.0000,122,0
20030417,68100.0000,68420.0000,68100.0000,68310.0000,59,0
20030421,68100.0000,68210.0000,68070.0000,68170.0000,39,0
20030422,68420.0000,68700.0000,68400.0000,68490.0000,224,0
20030423,68380.0000,68380.0000,68170.0000,68300.0000,119,0
20030424,67690.0000,68120.0000,67690.0000,68000.0000,84,0
20030425,68000.0000,68620.0000,68000.0000,68550.0000,64,0
20030428,68600.0000,68600.0000,68330.0000,68360.0000,59,0
20030429,68270.0000,68790.0000,68270.0000,68740.0000,79,0
20030430,68820.0000,69300.0000,68800.0000,69260.0000,194,0
20030501,69650.0000,70030.0000,69570.0000,69840.0000,373,0
20030502,69900.0000,69930.0000,69650.0000,69880.0000,356,0
20030505,69890.0000,70410.0000,69890.0000,70290.0000,389,0
20030506,70500.0000,71150.0000,70360.0000,71050.0000,419,0
20030507,71300.0000,71350.0000,70650.0000,71030.0000,960,0
20030508,71050.0000,71390.0000,70990.0000,71180.0000,559,0
20030509,71000.0000,71500.0000,70970.0000,71300.0000,239,0
20030512,71460.0000,71650.0000,71400.0000,71400.0000,700,0
20030513,71410.0000,71670.0000,71260.0000,71630.0000,394,0
20030514,71430.0000,72240.0000,71430.0000,72210.0000,310,0
20030515,72150.0000,72240.0000,71600.0000,71820.0000,353,0
20030516,72410.0000,72850.0000,72360.0000,72660.0000,332,0
20030519,73020.0000,73150.0000,72750.0000,72770.0000,357,0
20030520,73280.0000,73850.0000,73200.0000,73400.0000,1089,0
20030521,73550.0000,73750.0000,73280.0000,73590.0000,823,0
20030522,73200.0000,73350.0000,72020.0000,72210.0000,1020,0
20030523,71940.0000,72250.0000,71930.0000,72130.0000,1686,0
20030527,72270.0000,72500.0000,72200.0000,72290.0000,516,0
20030528,71750.0000,71930.0000,71300.0000,71790.0000,926,0
20030529,71560.0000,72480.0000,71560.0000,72370.0000,735,0
20030530,72420.0000,72750.0000,72250.0000,72700.0000,3982,0
20030602,72240.0000,72720.0000,72220.0000,72580.0000,1157,0
20030603,72600.0000,72950.0000,72080.0000,72880.0000,1166,0
20030604,73200.0000,73350.0000,73050.0000,73220.0000,1940,0
20030605,73400.0000,74250.0000,73400.0000,74100.0000,3926,0
20030606,73400.0000,73580.0000,73030.0000,73180.0000,5803,0
20030609,72800.0000,73370.0000,72800.0000,73230.0000,33894,0
20030610,73160.0000,73170.0000,72700.0000,73010.0000,17490,0
20030611,73340.0000,73670.0000,73300.0000,73570.0000,16070,0
20030612,73480.0000,73780.0000,73410.0000,73620.0000,8403,0
20030613,73840.0000,74560.0000,73710.0000,74520.0000,11092,0
20030616,74520.0000,74530.0000,74050.0000,74170.0000,6414,0
20030617,73950.0000,74310.0000,73700.0000,74200.0000,4371,0
20030618,73660.0000,74200.0000,73590.0000,74060.0000,25,0
20030619,73200.0000,73800.0000,73100.0000,73690.0000,367,0
20030620,73400.0000,73450.0000,72600.0000,72820.0000,85,0
20030623,72550.0000,73000.0000,72520.0000,72830.0000,44,0
20030624,72850.0000,72900.0000,72600.0000,72810.0000,72,0
20030625,73330.0000,73940.0000,73330.0000,73480.0000,165,0
20030626,73200.0000,73300.0000,73100.0000,73270.0000,181,0
20030627,73150.0000,73600.0000,73110.0000,73470.0000,50,0
20030630,73020.0000,73400.0000,72830.0000,73400.0000,15,0
20030701,73500.0000,73700.0000,73300.0000,73300.0000,11,0
20030702,73490.0000,74200.0000,73490.0000,74110.0000,63,0
20030703,73750.0000,74200.0000,73750.0000,74140.0000,38,0
20030707,73580.0000,73580.0000,73330.0000,73550.0000,73,0
20030708,73000.0000,73150.0000,72250.0000,72530.0000,191,0
20030709,72650.0000,72650.0000,71900.0000,72190.0000,412,0
20030710,71420.0000,71750.0000,71400.0000,71680.0000,190,0
20030711,72000.0000,72200.0000,71520.0000,72030.0000,74,0
20030714,71950.0000,72300.0000,71950.0000,72130.0000,90,0
20030715,71750.0000,71750.0000,71000.0000,71220.0000,252,0
20030716,71170.0000,71700.0000,71100.0000,71620.0000,90,0
20030717,71150.0000,71200.0000,70800.0000,71130.0000,149,0
20030718,70700.0000,70700.0000,70200.0000,70590.0000,360,0
20030721,70500.0000,70750.0000,70250.0000,70730.0000,65,0
20030722,70600.0000,70600.0000,70000.0000,70090.0000,126,0
20030723,70220.0000,71250.0000,70220.0000,71040.0000,97,0
20030724,71110.0000,71350.0000,71000.0000,71070.0000,65,0
20030725,71350.0000,72100.0000,71300.0000,72010.0000,140,0
20030728,71800.0000,72150.0000,71660.0000,71660.0000,55,0
20030729,71730.0000,71800.0000,71630.0000,71700.0000,170,0
20030730,71210.0000,71210.0000,70810.0000,70980.0000,195,0
20030731,70850.0000,70850.0000,70450.0000,70600.0000,289,0
20030801,70690.0000,71400.0000,70690.0000,71040.0000,165,0
20030804,70900.0000,70900.0000,70600.0000,70750.0000,59,0
20030805,70450.0000,70900.0000,70450.0000,70850.0000,118,0
20030806,71000.0000,71000.0000,70670.0000,70790.0000,75,0
20030807,70900.0000,71400.0000,70890.0000,71330.0000,248,0
20030808,71200.0000,71550.0000,71130.0000,71350.0000,97,0
20030811,71520.0000,72250.0000,71480.0000,72090.0000,330,0
20030812,71880.0000,72020.0000,71750.0000,71940.0000,421,0
20030813,71780.0000,72100.0000,71500.0000,72080.0000,152,0
20030814,71750.0000,71850.0000,71100.0000,71340.0000,311,0
20030815,71450.0000,71770.0000,71430.0000,71750.0000,77,0
20030818,71600.0000,71700.0000,71320.0000,71550.0000,332,0
20030819,71000.0000,71150.0000,70920.0000,71150.0000,238,0
20030820,71200.0000,71230.0000,70650.0000,70900.0000,124,0
20030821,70690.0000,70750.0000,70500.0000,70660.0000,227,0
20030822,70440.0000,70920.0000,70250.0000,70890.0000,397,0
20030825,70930.0000,71200.0000,70920.0000,71080.0000,477,0
20030826,70950.0000,71550.0000,70880.0000,71450.0000,246,0
20030827,71100.0000,71100.0000,70750.0000,70900.0000,314,0
20030828,70700.0000,71400.0000,70690.0000,71280.0000,531,0
20030829,71210.0000,71900.0000,71120.0000,71840.0000,2077,0
20030902,71640.0000,71900.0000,71490.0000,71570.0000,581,0
20030903,71300.0000,72250.0000,71300.0000,72170.0000,791,0
20030904,71890.0000,72630.0000,71890.0000,72490.0000,4914,0
20030905,72530.0000,72950.0000,72480.0000,72660.0000,4477,0
20030908,72550.0000,72670.0000,72250.0000,72590.0000,10730,0
20030909,72670.0000,73080.0000,72660.0000,72820.0000,15228,0
20030910,72870.0000,73050.0000,72750.0000,72900.0000,13952,0
20030911,72780.0000,72960.0000,72400.0000,72590.0000,7722,0
20030912,72610.0000,73170.0000,72600.0000,73020.0000,8084,0
20030915,72780.0000,72970.0000,72580.0000,72950.0000,5084,0
20030916,72880.0000,73030.0000,72600.0000,72680.0000,3712,0
20030917,72560.0000,72730.0000,72520.0000,72730.0000,136,0
20030918,72850.0000,72950.0000,72750.0000,72890.0000,11,0
20030919,73390.0000,73680.0000,73300.0000,73530.0000,98,0
20030922,73860.0000,73950.0000,73690.0000,73850.0000,96,0
20030923,73100.0000,73320.0000,73050.0000,73220.0000,33,0
20030924,73270.0000,73530.0000,73100.0000,73510.0000,95,0
20030925,73500.0000,73830.0000,73500.0000,73510.0000,45,0
20030926,73100.0000,73380.0000,73100.0000,73360.0000,113,0
20030929,72980.0000,73500.0000,72850.0000,73420.0000,58,0
20030930,73600.0000,73930.0000,73490.0000,73520.0000,295,0
20031001,73710.0000,73750.0000,73640.0000,73750.0000,19,0
20031002,74200.0000,74240.0000,73480.0000,74100.0000,54,0
20031003,74000.0000,74100.0000,73700.0000,73840.0000,50,0
20031006,73810.0000,74170.0000,73810.0000,74040.0000,25,0
20031007,74420.0000,74790.0000,74350.0000,74690.0000,81,0
20031008,74600.0000,74760.0000,74470.0000,74540.0000,46,0
20031009,74460.0000,74520.0000,74010.0000,74270.0000,77,0
20031010,74270.0000,75330.0000,74150.0000,75250.0000,92,0
20031014,74750.0000,75150.0000,74640.0000,75090.0000,163,0
20031015,74840.0000,75090.0000,74740.0000,74950.0000,734,0
20031016,74910.0000,75700.0000,74890.0000,75490.0000,190,0
20031017,75200.0000,75750.0000,75080.0000,75630.0000,226,0
20031020,75290.0000,75400.0000,75150.0000,75230.0000,61,0
20031021,75100.0000,75620.0000,74980.0000,75450.0000,134,0
20031022,75590.0000,76280.0000,75560.0000,76180.0000,198,0
20031023,75920.0000,76180.0000,75750.0000,75950.0000,221,0
20031024,76110.0000,76250.0000,75970.0000,76060.0000,106,0
20031027,75870.0000,75970.0000,75700.0000,75790.0000,80,0
20031028,75600.0000,76070.0000,75500.0000,75900.0000,150,0
20031029,75860.0000,76000.0000,75750.0000,75790.0000,28,0
20031030,76030.0000,76080.0000,75500.0000,75640.0000,45,0
20031031,75500.0000,75550.0000,75170.0000,75410.0000,138,0
20031103,75250.0000,75250.0000,74350.0000,74560.0000,475,0
20031104,74240.0000,74810.0000,74240.0000,74800.0000,129,0
20031105,74800.0000,74800.0000,74500.0000,74720.0000,143,0
20031106,74620.0000,74620.0000,74170.0000,74260.0000,944,0
20031107,74050.0000,75300.0000,74050.0000,75110.0000,1529,0
20031110,75200.0000,75970.0000,75200.0000,75830.0000,305,0
20031111,75570.0000,75570.0000,75570.0000,75570.0000,0,0
20031112,75870.0000,76620.0000,75850.0000,76330.0000,563,0
20031113,76320.0000,76800.0000,76280.0000,76430.0000,417,0
20031114,76600.0000,76600.0000,76200.0000,76370.0000,215,0
20031117,76390.0000,76390.0000,75600.0000,75780.0000,440,0
20031118,75990.0000,76610.0000,75900.0000,76580.0000,349,0
20031119,76500.0000,76540.0000,76120.0000,76180.0000,428,0
20031120,76250.0000,76530.0000,76180.0000,76380.0000,4293,0
20031121,76050.0000,76500.0000,75900.0000,76350.0000,1461,0
20031124,76380.0000,76380.0000,75250.0000,75360.0000,843,0
20031125,75540.0000,75900.0000,75500.0000,75810.0000,582,0
20031126,75850.0000,76520.0000,75850.0000,76310.0000,748,0
20031128,76130.0000,76890.0000,76050.0000,76740.0000,1402,0
20031201,76700.0000,76700.0000,76300.0000,76380.0000,788,0
20031202,76300.0000,76850.0000,76130.0000,76630.0000,1823,0
20031203,76770.0000,76830.0000,76470.0000,76550.0000,653,0
20031204,76500.0000,76500.0000,75700.0000,75840.0000,5695,0
20031205,75890.0000,76500.0000,75750.0000,76250.0000,9064,0
20031208,76230.0000,76850.0000,76220.0000,76670.0000,24939,0
20031209,76750.0000,76800.0000,75770.0000,76020.0000,33424,0
20031210,76150.0000,76290.0000,75840.0000,76190.0000,23089,0
20031211,76070.0000,76090.0000,74820.0000,75590.0000,33405,0
20031212,75600.0000,76040.0000,75410.0000,75610.0000,15906,0
20031215,75200.0000,76030.0000,75130.0000,75790.0000,16170,0
20031216,75880.0000,75880.0000,74900.0000,75110.0000,17539,0
20031217,74500.0000,75050.0000,74500.0000,74890.0000,78,0
20031218,74500.0000,74810.0000,74450.0000,74590.0000,21,0
20031219,74200.0000,74350.0000,74030.0000,74240.0000,463,0
20031222,74630.0000,74750.0000,74320.0000,74550.0000,33,0
20031223,75050.0000,75290.0000,74850.0000,75170.0000,115,0
20031224,75310.0000,75990.0000,75310.0000,75990.0000,37,0
20031226,76180.0000,76180.0000,75980.0000,75980.0000,17,0
20031229,75800.0000,76100.0000,75650.0000,75800.0000,134,0
20031230,75670.0000,77000.0000,75630.0000,76790.0000,290,0
20031231,77370.0000,77380.0000,76630.0000,76700.0000,55,0
20040102,76780.0000,77200.0000,76780.0000,77140.0000,77,0
20040105,77220.0000,77830.0000,77220.0000,77530.0000,74,0
20040106,77660.0000,77780.0000,77220.0000,77430.0000,153,0
20040107,77000.0000,77270.0000,77000.0000,77090.0000,24,0
20040108,77370.0000,78000.0000,77370.0000,77610.0000,171,0
20040109,78170.0000,78500.0000,78000.0000,78180.0000,172,0
20040112,77960.0000,78100.0000,77900.0000,78010.0000,47,0
20040113,78130.0000,78300.0000,78050.0000,78200.0000,109,0
20040114,78030.0000,78070.0000,76990.0000,77200.0000,459,0
20040115,77110.0000,77110.0000,76500.0000,76820.0000,163,0
20040116,76820.0000,76820.0000,76350.0000,76550.0000,100,0
20040120,76300.0000,77360.0000,76300.0000,77040.0000,405,0
20040121,77080.0000,77080.0000,76250.0000,76570.0000,78,0
20040122,76480.0000,76840.0000,76340.0000,76840.0000,100,0
20040123,76820.0000,76820.0000,75410.0000,75550.0000,198,0
20040126,75900.0000,76050.0000,75600.0000,75780.0000,260,0
20040127,75800.0000,76280.0000,75800.0000,76260.0000,100,0
20040128,76000.0000,76000.0000,75010.0000,75170.0000,183,0
20040129,74920.0000,74920.0000,74500.0000,74750.0000,288,0
20040130,74810.0000,75200.0000,74550.0000,75130.0000,70,0
20040202,75120.0000,75120.0000,74100.0000,74380.0000,250,0
20040203,74600.0000,74800.0000,74400.0000,74500.0000,148,0
20040204,74500.0000,74780.0000,74250.0000,74650.0000,149,0
20040205,74490.0000,74900.0000,74300.0000,74470.0000,169,0
20040206,74470.0000,75100.0000,74470.0000,74920.0000,254,0
20040209,75000.0000,75200.0000,74800.0000,74920.0000,186,0
20040210,74950.0000,75350.0000,74710.0000,74830.0000,1025,0
20040211,74780.0000,75850.0000,74650.0000,75730.0000,305,0
20040212,75480.0000,75700.0000,75370.0000,75520.0000,109,0
20040213,75350.0000,76200.0000,75350.0000,75770.0000,170,0
20040217,75700.0000,76200.0000,75700.0000,76060.0000,312,0
20040218,76080.0000,76080.0000,75000.0000,75180.0000,313,0
20040219,75200.0000,75210.0000,74600.0000,75010.0000,322,0
20040220,74750.0000,74850.0000,73700.0000,74480.0000,631,0
20040223,74480.0000,74700.0000,74340.0000,74550.0000,309,0
20040224,74500.0000,75150.0000,74500.0000,74940.0000,687,0
20040225,75020.0000,75130.0000,74300.0000,74650.0000,563,0
20040226,74710.0000,74710.0000,73950.0000,74250.0000,705,0
20040227,74240.0000,74680.0000,73820.0000,74570.0000,1097,0
20040301,74670.0000,74780.0000,74330.0000,74410.0000,694,0
20040302,74500.0000,74500.0000,74100.0000,74320.0000,887,0
20040303,74200.0000,74590.0000,73380.0000,74490.0000,1960,0
20040304,74420.0000,74900.0000,74240.0000,74790.0000,2592,0
20040305,74700.0000,75800.0000,74600.0000,75390.0000,11426,0
20040308,75470.0000,75620.0000,75090.0000,75440.0000,15146,0
20040309,75550.0000,75670.0000,75130.0000,75310.0000,19996,0
20040310,75270.0000,75550.0000,74910.0000,75360.0000,22268,0
20040311,75240.0000,75650.0000,74980.0000,75530.0000,17267,0
20040312,75650.0000,75730.0000,74460.0000,74670.0000,28290,0
20040315,74660.0000,75140.0000,74650.0000,74920.0000,12584,0
20040316,74770.0000,75290.0000,74680.0000,74720.0000,13758,0
20040317,74350.0000,74390.0000,74050.0000,74370.0000,100,0
20040318,75070.0000,75100.0000,74810.0000,74900.0000,53,0
20040319,74930.0000,74930.0000,74800.0000,74890.0000,184,0
20040322,74990.0000,75140.0000,74750.0000,74750.0000,25,0
20040323,74890.0000,74890.0000,74700.0000,74750.0000,40,0
20040324,74700.0000,74700.0000,74170.0000,74170.0000,43,0
20040325,74550.0000,75000.0000,74450.0000,74900.0000,41,0
20040326,75400.0000,75620.0000,75200.0000,75510.0000,128,0
20040329,75600.0000,76200.0000,75580.0000,76060.0000,98,0
20040330,76200.0000,76200.0000,76080.0000,76140.0000,31,0
20040331,76200.0000,76200.0000,75710.0000,75960.0000,105,0
20040401,75720.0000,76230.0000,75550.0000,76220.0000,85,0
20040402,76310.0000,76360.0000,75570.0000,75830.0000,153,0
20040405,75770.0000,76020.0000,75650.0000,75870.0000,48,0
20040406,76150.0000,76300.0000,75970.0000,76130.0000,63,0
20040407,75660.0000,76200.0000,75650.0000,76030.0000,34,0
20040408,75150.0000,75200.0000,74980.0000,75040.0000,125,0
20040412,74900.0000,75020.0000,74410.0000,74450.0000,194,0
20040413,74360.0000,74720.0000,74360.0000,74720.0000,114,0
20040414,74400.0000,74500.0000,73850.0000,74020.0000,159,0
20040415,73980.0000,74200.0000,73870.0000,74190.0000,197,0
20040416,74130.0000,74310.0000,73900.0000,73970.0000,67,0
20040419,74180.0000,74180.0000,73950.0000,74090.0000,33,0
20040420,73900.0000,73900.0000,73400.0000,73590.0000,177,0
20040421,73400.0000,73550.0000,73100.0000,73300.0000,121,0
20040422,73200.0000,73550.0000,73200.0000,73450.0000,138,0
20040423,73470.0000,73540.0000,73150.0000,73270.0000,206,0
20040426,73420.0000,73960.0000,73420.0000,73840.0000,87,0
20040427,73960.0000,73960.0000,73600.0000,73750.0000,54,0
20040428,73590.0000,73590.0000,72700.0000,72800.0000,149,0
20040429,72700.0000,72860.0000,72550.0000,72770.0000,209,0
20040430,72750.0000,72820.0000,72370.0000,72720.0000,487,0
20040503,72620.0000,72750.0000,72450.0000,72660.0000,64,0
20040504,72950.0000,73090.0000,72650.0000,72720.0000,182,0
20040505,72610.0000,72700.0000,72350.0000,72550.0000,187,0
20040506,72600.0000,72600.0000,72230.0000,72390.0000,179,0
20040507,72400.0000,72400.0000,71950.0000,72100.0000,355,0
20040510,71590.0000,71750.0000,71460.0000,71750.0000,1006,0
20040511,71570.0000,72010.0000,71570.0000,71850.0000,423,0
20040512,71920.0000,71950.0000,71740.0000,71810.0000,226,0
20040513,71650.0000,71720.0000,71300.0000,71670.0000,219,0
20040514,71470.0000,71820.0000,71430.0000,71760.0000,113,0
20040517,71750.0000,72390.0000,71250.0000,71290.0000,328,0
20040518,71610.0000,71750.0000,71200.0000,71710.0000,145,0
20040519,72040.0000,72560.0000,71760.0000,72460.0000,161,0
20040520,72450.0000,72920.0000,72200.0000,72920.0000,66,0
20040521,72700.0000,72870.0000,72550.0000,72580.0000,373,0
20040524,72770.0000,73060.0000,72740.0000,72750.0000,126,0
20040525,72700.0000,73150.0000,72400.0000,72700.0000,275,0
20040526,72710.0000,73150.0000,72680.0000,72830.0000,281,0
20040527,72730.0000,73600.0000,72700.0000,73460.0000,233,0
20040528,73670.0000,73670.0000,73000.0000,73120.0000,832,0
20040601,73230.0000,73640.0000,72720.0000,72940.0000,6883,0
20040602,73090.0000,73410.0000,72960.0000,73280.0000,2819,0
20040603,73280.0000,73550.0000,73150.0000,73280.0000,817,0
20040604,73220.0000,74050.0000,73170.0000,73930.0000,4342,0
20040607,73940.0000,74280.0000,73840.0000,74130.0000,10979,0
20040608,74110.0000,74500.0000,73950.0000,74050.0000,25200,0
20040609,73930.0000,74180.0000,73350.0000,73470.0000,30308,0
20040610,73420.0000,73650.0000,73260.0000,73380.0000,30308,0
20040611,73420.0000,73460.0000,72860.0000,73380.0000,16643,0
20040614,73100.0000,73250.0000,72550.0000,72670.0000,20333,0
20040615,72610.0000,73070.0000,72250.0000,72890.0000,22365,0
20040616,72530.0000,72680.0000,72400.0000,72500.0000,47,0
20040617,72530.0000,72660.0000,72380.0000,72620.0000,46,0
20040618,72970.0000,73200.0000,72970.0000,73190.0000,57,0
20040621,73070.0000,73250.0000,72970.0000,73100.0000,35,0
20040622,73230.0000,73530.0000,73230.0000,73490.0000,124,0
20040623,73450.0000,73480.0000,73190.0000,73310.0000,50,0
20040624,73580.0000,74350.0000,73580.0000,74200.0000,71,0
20040625,74010.0000,74100.0000,73880.0000,73960.0000,61,0
20040628,74190.0000,74310.0000,74000.0000,74230.0000,53,0
20040629,74000.0000,74530.0000,74000.0000,74230.0000,92,0
20040630,74100.0000,74900.0000,74050.0000,74900.0000,138,0
20040701,75000.0000,75100.0000,74800.0000,75020.0000,59,0
20040702,75300.0000,75430.0000,75190.0000,75430.0000,70,0
20040706,75310.0000,75650.0000,75100.0000,75330.0000,61,0
20040707,75540.0000,75620.0000,75450.0000,75510.0000,57,0
20040708,75730.0000,75860.0000,75470.0000,75850.0000,262,0
20040709,75690.0000,75820.0000,75500.0000,75630.0000,192,0
20040712,75550.0000,75760.0000,75550.0000,75680.0000,785,0
20040713,75130.0000,75800.0000,75070.0000,75800.0000,171,0
20040714,75740.0000,75790.0000,75440.0000,75550.0000,189,0
20040715,75390.0000,75560.0000,75230.0000,75340.0000,103,0
20040716,75540.0000,76440.0000,75430.0000,76260.0000,190,0
20040719,76050.0000,76320.0000,76050.0000,76260.0000,366,0
20040720,76270.0000,76270.0000,75800.0000,76000.0000,119,0
20040721,75750.0000,75750.0000,75220.0000,75380.0000,186,0
20040722,75380.0000,76000.0000,75380.0000,75760.0000,115,0
20040723,75800.0000,75800.0000,75500.0000,75540.0000,82,0
20040726,75480.0000,75480.0000,74840.0000,74990.0000,143,0
20040727,74940.0000,75120.0000,74600.0000,74870.0000,63,0
20040728,74710.0000,75240.0000,74620.0000,75150.0000,69,0
20040729,75050.0000,75450.0000,74700.0000,75270.0000,173,0
20040730,75370.0000,75600.0000,74980.0000,75010.0000,63,0
20040802,75370.0000,75370.0000,74900.0000,75010.0000,49,0
20040803,75230.0000,75860.0000,75200.0000,75840.0000,207,0
20040804,75600.0000,76050.0000,75400.0000,75970.0000,123,0
20040805,75830.0000,75850.0000,75570.0000,75780.0000,57,0
20040806,75890.0000,76350.0000,75890.0000,76090.0000,126,0
20040809,76100.0000,76100.0000,75740.0000,75840.0000,1119,0
20040810,76000.0000,76060.0000,75600.0000,75670.0000,673,0
20040811,75390.0000,75600.0000,75320.0000,75350.0000,302,0
20040812,75450.0000,75500.0000,74770.0000,75000.0000,445,0
20040813,75050.0000,76310.0000,75050.0000,76310.0000,263,0
20040816,76290.0000,76550.0000,76260.0000,76430.0000,184,0
20040817,76430.0000,76810.0000,76290.0000,76470.0000,108,0
20040818,76470.0000,76600.0000,76100.0000,76460.0000,169,0
20040819,76700.0000,77120.0000,76610.0000,76990.0000,316,0
20040820,76990.0000,77100.0000,76800.0000,76990.0000,179,0
20040823,76850.0000,76850.0000,76340.0000,76360.0000,204,0
20040824,76600.0000,76750.0000,76250.0000,76420.0000,476,0
20040825,76420.0000,76660.0000,76010.0000,76470.0000,210,0
20040826,76400.0000,76400.0000,75920.0000,76320.0000,236,0
20040827,76480.0000,76480.0000,75900.0000,76030.0000,225,0
20040830,76000.0000,76000.0000,75650.0000,75690.0000,613,0
20040831,75970.0000,76200.0000,75350.0000,76100.0000,2215,0
20040901,76050.0000,76480.0000,75850.0000,76460.0000,2298,0
20040902,76380.0000,76900.0000,76320.0000,76820.0000,4198,0
20040903,76810.0000,77000.0000,76600.0000,76810.0000,4491,0
20040907,76730.0000,77670.0000,76730.0000,77590.0000,39379,0
20040908,77540.0000,77550.0000,77140.0000,77420.0000,39803,0
20040909,77350.0000,77700.0000,77220.0000,77570.0000,26705,0
20040910,77540.0000,77750.0000,77190.0000,77440.0000,26057,0
20040913,77420.0000,77480.0000,76710.0000,76800.0000,17973,0
20040914,76730.0000,77350.0000,76700.0000,77230.0000,24038,0
20040915,76710.0000,76890.0000,76510.0000,76890.0000,81,0
20040916,77300.0000,77400.0000,77000.0000,77250.0000,65,0
20040917,77000.0000,77000.0000,76500.0000,76860.0000,409,0
20040920,76740.0000,77120.0000,76730.0000,77040.0000,80,0
20040921,77290.0000,77500.0000,77290.0000,77430.0000,46,0
20040922,77400.0000,77850.0000,77360.0000,77660.0000,277,0
20040923,77640.0000,78140.0000,77640.0000,77910.0000,115,0
20040924,78140.0000,78380.0000,78140.0000,78240.0000,51,0
20040927,78200.0000,78420.0000,78180.0000,78370.0000,76,0
20040928,78240.0000,78450.0000,78180.0000,78450.0000,71,0
20040929,78470.0000,78660.0000,78400.0000,78450.0000,48,0
20040930,78690.0000,79170.0000,78600.0000,79110.0000,113,0
20041001,78960.0000,79040.0000,78960.0000,79030.0000,264,0
20041004,79000.0000,79000.0000,78310.0000,78430.0000,172,0
20041005,78700.0000,79130.0000,78590.0000,79130.0000,58,0
20041006,78950.0000,79320.0000,78850.0000,79200.0000,42,0
20041007,79400.0000,79630.0000,79190.0000,79190.0000,115,0
20041008,79600.0000,79800.0000,79490.0000,79740.0000,133,0
20041012,79330.0000,79390.0000,79320.0000,79390.0000,34,0
20041013,78990.0000,79360.0000,78630.0000,79360.0000,130,0
20041014,79520.0000,79700.0000,79350.0000,79540.0000,68,0
20041015,79130.0000,79700.0000,79130.0000,79670.0000,28,0
20041018,79430.0000,79660.0000,79360.0000,79430.0000,85,0
20041019,79150.0000,79600.0000,79150.0000,79360.0000,67,0
20041020,79600.0000,80330.0000,79600.0000,80130.0000,173,0
20041021,80080.0000,80410.0000,80000.0000,80280.0000,79,0
20041022,80220.0000,80920.0000,80220.0000,80820.0000,211,0
20041025,81340.0000,81920.0000,81340.0000,81760.0000,221,0
20041026,81670.0000,81750.0000,81270.0000,81450.0000,433,0
20041027,81500.0000,81950.0000,81240.0000,81370.0000,241,0
20041028,81620.0000,82050.0000,80890.0000,81540.0000,135,0
20041029,81760.0000,81980.0000,81600.0000,81860.0000,182,0
20041101,81950.0000,81950.0000,81480.0000,81730.0000,147,0
20041102,81670.0000,81670.0000,81350.0000,81400.0000,36,0
20041103,81300.0000,82650.0000,81300.0000,82600.0000,350,0
20041104,82820.0000,82960.0000,82520.0000,82660.0000,103,0
20041105,82730.0000,83420.0000,82340.0000,83200.0000,1288,0
20041108,83430.0000,83840.0000,83430.0000,83690.0000,844,0
20041109,83580.0000,83770.0000,83230.0000,83250.0000,748,0
20041110,83210.0000,83660.0000,82950.0000,83570.0000,251,0
20041111,83330.0000,83570.0000,83300.0000,83570.0000,551,0
20041112,83600.0000,83850.0000,83340.0000,83730.0000,341,0
20041115,83600.0000,83600.0000,82940.0000,83160.0000,249,0
20041116,83080.0000,83790.0000,83060.0000,83620.0000,370,0
20041117,83620.0000,84130.0000,83540.0000,83610.0000,420,0
20041118,83600.0000,83750.0000,82600.0000,82880.0000,487,0
20041119,83000.0000,83850.0000,83000.0000,83700.0000,463,0
20041122,83700.0000,84480.0000,83480.0000,84240.0000,564,0
20041123,84260.0000,84420.0000,83950.0000,84180.0000,450,0
20041124,84350.0000,84780.0000,84300.0000,84740.0000,380,0
20041126,84780.0000,85260.0000,84570.0000,84890.0000,625,0
20041129,84820.0000,84840.0000,84200.0000,84330.0000,949,0
20041130,84300.0000,84370.0000,83810.0000,84260.0000,2365,0
20041201,84200.0000,84630.0000,83870.0000,84420.0000,2470,0
20041202,84440.0000,84720.0000,83660.0000,83800.0000,3430,0
20041203,83580.0000,84010.0000,83200.0000,83750.0000,6939,0
20041206,83850.0000,83910.0000,83030.0000,83190.0000,29361,0
20041207,83200.0000,83780.0000,82500.0000,82790.0000,45690,0
20041208,82700.0000,82790.0000,80930.0000,82050.0000,36137,0
20041209,82220.0000,82280.0000,81390.0000,81790.0000,25475,0
20041210,81740.0000,81780.0000,81010.0000,81580.0000,29396,0
20041213,81460.0000,82020.0000,81040.0000,81450.0000,25078,0
20041214,81440.0000,81500.0000,80550.0000,80970.0000,25027,0
20041215,80900.0000,81800.0000,80900.0000,81590.0000,60,0
20041216,81550.0000,81550.0000,80800.0000,81010.0000,27,0
20041217,81440.0000,81610.0000,81160.0000,81540.0000,182,0
20041220,81600.0000,81600.0000,81280.0000,81380.0000,31,0
20041221,81500.0000,81660.0000,81220.0000,81320.0000,75,0
20041222,81140.0000,81150.0000,80230.0000,80700.0000,99,0
20041223,80990.0000,81200.0000,80780.0000,81150.0000,73,0
20041227,81650.0000,82320.0000,81620.0000,82040.0000,96,0
20041228,82370.0000,82380.0000,81860.0000,82250.0000,29,0
20041229,82250.0000,82400.0000,82150.0000,82400.0000,57,0
20041230,82430.0000,83180.0000,82430.0000,83110.0000,318,0
20041231,83170.0000,83500.0000,83100.0000,83280.0000,29,0
20050103,83060.0000,83060.0000,82560.0000,82880.0000,49,0
20050104,82480.0000,82480.0000,81690.0000,81800.0000,120,0
20050105,81400.0000,81820.0000,81210.0000,81620.0000,92,0
20050106,81300.0000,81300.0000,80790.0000,80980.0000,89,0
20050107,81030.0000,81740.0000,80920.0000,81180.0000,165,0
20050110,81790.0000,82100.0000,81680.0000,81900.0000,74,0
20050111,82200.0000,82300.0000,82150.0000,82150.0000,35,0
20050112,82190.0000,83700.0000,82190.0000,83380.0000,195,0
20050113,83280.0000,83390.0000,83000.0000,83240.0000,111,0
20050114,82680.0000,82700.0000,81980.0000,82000.0000,118,0
20050118,81850.0000,82040.0000,81650.0000,81860.0000,122,0
20050119,81920.0000,82050.0000,81300.0000,81520.0000,41,0
20050120,81240.0000,81350.0000,81000.0000,81090.0000,867,0
20050121,81090.0000,82150.0000,81090.0000,81930.0000,271,0
20050124,82000.0000,82400.0000,81670.0000,81750.0000,140,0
20050125,81830.0000,81830.0000,80650.0000,80930.0000,52,0
20050126,81230.0000,81480.0000,81100.0000,81120.0000,74,0
20050127,80950.0000,81090.0000,80550.0000,80810.0000,89,0
20050128,80790.0000,80830.0000,80290.0000,80700.0000,46,0
20050131,80560.0000,80900.0000,80560.0000,80680.0000,26,0
20050201,80700.0000,81020.0000,80510.0000,80920.0000,28,0
20050202,81100.0000,81250.0000,80640.0000,80890.0000,49,0
20050203,80880.0000,80880.0000,80380.0000,80630.0000,116,0
20050204,80820.0000,80820.0000,80050.0000,80170.0000,211,0
20050207,80030.0000,80030.0000,79520.0000,79710.0000,247,0
20050208,79780.0000,80360.0000,79660.0000,80220.0000,248,0
20050209,80220.0000,80220.0000,79950.0000,80100.0000,159,0
20050210,80240.0000,80800.0000,79720.0000,80680.0000,466,0
20050211,80630.0000,80980.0000,80540.0000,80900.0000,154,0
20050214,80980.0000,81400.0000,80820.0000,81090.0000,226,0
20050215,80970.0000,81500.0000,80970.0000,81300.0000,987,0
20050216,81300.0000,81300.0000,80400.0000,80970.0000,1022,0
20050217,80850.0000,81620.0000,80830.0000,81430.0000,243,0
20050218,81300.0000,81450.0000,81150.0000,81330.0000,80,0
20050222,81150.0000,81840.0000,81150.0000,81750.0000,1215,0
20050223,81680.0000,81680.0000,80360.0000,80880.0000,920,0
20050224,80310.0000,80810.0000,80080.0000,80660.0000,1050,0
20050225,80650.0000,80810.0000,80400.0000,80740.0000,1038,0
20050228,80850.0000,81550.0000,80850.0000,81170.0000,927,0
20050301,81100.0000,81180.0000,80400.0000,80670.0000,1283,0
20050302,80670.0000,80890.0000,80350.0000,80770.0000,1873,0
20050303,80780.0000,80840.0000,80120.0000,80540.0000,4018,0
20050304,80450.0000,81450.0000,80400.0000,81330.0000,9374,0
20050307,81280.0000,81540.0000,81030.0000,81410.0000,16519,0
20050308,81450.0000,82560.0000,81380.0000,82470.0000,33291,0
20050309,82570.0000,83430.0000,82450.0000,83190.0000,41167,0
20050310,82950.0000,83450.0000,82930.0000,83170.0000,22628,0
20050311,83130.0000,83260.0000,82600.0000,83090.0000,32891,0
20050314,83130.0000,83190.0000,82720.0000,83000.0000,17841,0
20050315,82920.0000,83570.0000,82800.0000,82980.0000,29531,0
20050316,83350.0000,83470.0000,83300.0000,83330.0000,30,0
20050317,83070.0000,83500.0000,83060.0000,83380.0000,101,0
20050318,83330.0000,83500.0000,83100.0000,83330.0000,44,0
20050321,83060.0000,83060.0000,82710.0000,82880.0000,124,0
20050322,83150.0000,83580.0000,82910.0000,82970.0000,118,0
20050323,82400.0000,82640.0000,82350.0000,82490.0000,152,0
20050324,82540.0000,82540.0000,82380.0000,82380.0000,35,0
20050328,82190.0000,82300.0000,81970.0000,82050.0000,25,0
20050329,82740.0000,82960.0000,82540.0000,82800.0000,47,0
20050330,82900.0000,83050.0000,82350.0000,82400.0000,34,0
20050331,82750.0000,82920.0000,82750.0000,82850.0000,73,0
20050401,82750.0000,82800.0000,82360.0000,82440.0000,70,0
20050404,82370.0000,82370.0000,82000.0000,82110.0000,26,0
20050405,81900.0000,82220.0000,81900.0000,82220.0000,18,0
20050406,81870.0000,82250.0000,81870.0000,82090.0000,43,0
20050407,82090.0000,82170.0000,81990.0000,81990.0000,17,0
20050408,81850.0000,81850.0000,81470.0000,81690.0000,62,0
20050411,81540.0000,81710.0000,81170.0000,81200.0000,47,0
20050412,81320.0000,81320.0000,80800.0000,81090.0000,53,0
20050413,81100.0000,81100.0000,81010.0000,81010.0000,30,0
20050414,80580.0000,80840.0000,80500.0000,80770.0000,195,0
20050415,80770.0000,80880.0000,80400.0000,80430.0000,61,0
20050418,80280.0000,80480.0000,80270.0000,80350.0000,34,0
20050419,80300.0000,80870.0000,80300.0000,80760.0000,164,0
20050420,81060.0000,81060.0000,80590.0000,80910.0000,44,0
20050421,80730.0000,81100.0000,80700.0000,80970.0000,111,0
20050422,81100.0000,81410.0000,81020.0000,81190.0000,136,0
20050425,80820.0000,81050.0000,80700.0000,80980.0000,43,0
20050426,80800.0000,80800.0000,80230.0000,80570.0000,119,0
20050427,80600.0000,80670.0000,80080.0000,80260.0000,143,0
20050428,80200.0000,80260.0000,79910.0000,80070.0000,139,0
20050429,80320.0000,80420.0000,79450.0000,79650.0000,119,0
20050502,79400.0000,79960.0000,79250.0000,79900.0000,28,0
20050503,79770.0000,79960.0000,79770.0000,79890.0000,130,0
20050504,80390.0000,80460.0000,80150.0000,80460.0000,60,0
20050505,80410.0000,80560.0000,80410.0000,80560.0000,83,0
20050506,80760.0000,80900.0000,80400.0000,80800.0000,87,0
20050509,80900.0000,81010.0000,80880.0000,80960.0000,41,0
20050510,81000.0000,81050.0000,80980.0000,81050.0000,108,0
20050511,80760.0000,80760.0000,80250.0000,80350.0000,89,0
20050512,80290.0000,80290.0000,80070.0000,80160.0000,142,0
20050513,80030.0000,80200.0000,79240.0000,79290.0000,461,0
20050516,79270.0000,79270.0000,78750.0000,78970.0000,220,0
20050517,78940.0000,79380.0000,78770.0000,79200.0000,1390,0
20050518,79410.0000,79580.0000,79160.0000,79520.0000,1152,0
20050519,79580.0000,79720.0000,79260.0000,79620.0000,114,0
20050520,79780.0000,79780.0000,79050.0000,79190.0000,71,0
20050523,79470.0000,79800.0000,79360.0000,79710.0000,416,0
20050524,79650.0000,79710.0000,79300.0000,79510.0000,117,0
20050525,79510.0000,79650.0000,79090.0000,79340.0000,151,0
20050526,79350.0000,79350.0000,78970.0000,79060.0000,118,0
20050527,79270.0000,80080.0000,79270.0000,79920.0000,118,0
20050530,79610.0000,79920.0000,79610.0000,79920.0000,448,0
20050531,79620.0000,80150.0000,79430.0000,79940.0000,671,0
20050601,79940.0000,80530.0000,79720.0000,80390.0000,2009,0
20050602,80280.0000,80420.0000,80200.0000,80390.0000,1463,0
20050603,80320.0000,80680.0000,80100.0000,80460.0000,3331,0
20050606,80360.0000,80600.0000,80250.0000,80500.0000,20529,0
20050607,80540.0000,80720.0000,80100.0000,80490.0000,27513,0
20050608,80440.0000,80630.0000,79930.0000,80110.0000,32651,0
20050609,80110.0000,80170.0000,79660.0000,79710.0000,28785,0
20050610,79760.0000,80470.0000,79620.0000,80150.0000,36534,0
20050613,80110.0000,80170.0000,79580.0000,79760.0000,17314,0
20050614,79760.0000,80060.0000,79600.0000,80010.0000,26730,0
20050615,80150.0000,81280.0000,80150.0000,81230.0000,239,0
20050616,81300.0000,81350.0000,81050.0000,81260.0000,160,0
20050617,81400.0000,81770.0000,81200.0000,81770.0000,130,0
20050620,81340.0000,81630.0000,81270.0000,81410.0000,92,0
20050621,81260.0000,81750.0000,81000.0000,81600.0000,31,0
20050622,81500.0000,81500.0000,81200.0000,81420.0000,59,0
20050623,81260.0000,81700.0000,81260.0000,81450.0000,116,0
20050624,81680.0000,81680.0000,81460.0000,81530.0000,61,0
20050627,81640.0000,81800.0000,81350.0000,81600.0000,48,0
20050628,81340.0000,81700.0000,81340.0000,81620.0000,19,0
20050629,81560.0000,82080.0000,81400.0000,81770.0000,127,0
20050630,81620.0000,82000.0000,81620.0000,81860.0000,264,0
20050701,81740.0000,81740.0000,80860.0000,80950.0000,264,0
20050704,80860.0000,81060.0000,80860.0000,80950.0000,107,0
20050705,80860.0000,81070.0000,80620.0000,80840.0000,32,0
20050706,80830.0000,81290.0000,80760.0000,81180.0000,44,0
20050707,81550.0000,81850.0000,81180.0000,81790.0000,62,0
20050708,81890.0000,82500.0000,81790.0000,82360.0000,38,0
20050711,82510.0000,82770.0000,82500.0000,82660.0000,49,0
20050712,83060.0000,83500.0000,83050.0000,83400.0000,626,0
20050713,83480.0000,83480.0000,83110.0000,83220.0000,38,0
20050714,83050.0000,83490.0000,82930.0000,83030.0000,31,0
20050715,82770.0000,83030.0000,82200.0000,82250.0000,79,0
20050718,82500.0000,82570.0000,82500.0000,82540.0000,37,0
20050719,82200.0000,82440.0000,82170.0000,82390.0000,135,0
20050720,82500.0000,82550.0000,81990.0000,82220.0000,161,0
20050721,82090.0000,82870.0000,82090.0000,82490.0000,28,0
20050722,82380.0000,82660.0000,82230.0000,82380.0000,66,0
20050725,82250.0000,82520.0000,82250.0000,82400.0000,22,0
20050726,82090.0000,82100.0000,81570.0000,81640.0000,275,0
20050727,81650.0000,81650.0000,80890.0000,81210.0000,187,0
20050728,81240.0000,81600.0000,81190.0000,81480.0000,68,0
20050729,81670.0000,82080.0000,81570.0000,82040.0000,103,0
20050801,82250.0000,82970.0000,82250.0000,82970.0000,63,0
20050802,83000.0000,83150.0000,82150.0000,82570.0000,188,0
20050803,82440.0000,82920.0000,82440.0000,82590.0000,105,0
20050804,82590.0000,82930.0000,82520.0000,82700.0000,61,0
20050805,82460.0000,82560.0000,82160.0000,82560.0000,135,0
20050808,82430.0000,82940.0000,82400.0000,82720.0000,75,0
20050809,82740.0000,82740.0000,82580.0000,82700.0000,11,0
20050810,82880.0000,83000.0000,82670.0000,82920.0000,72,0
20050811,83100.0000,83670.0000,83100.0000,83540.0000,228,0
20050812,83480.0000,84170.0000,83480.0000,83950.0000,354,0
20050815,83890.0000,84070.0000,83550.0000,83700.0000,212,0
20050816,83560.0000,83830.0000,83420.0000,83690.0000,80,0
20050817,83770.0000,83770.0000,82750.0000,82780.0000,480,0
20050818,82700.0000,82770.0000,82100.0000,82310.0000,376,0
20050819,82300.0000,82930.0000,82190.0000,82760.0000,357,0
20050822,83000.0000,83420.0000,83000.0000,83390.0000,231,0
20050823,83400.0000,83860.0000,83400.0000,83810.0000,501,0
20050824,83810.0000,84390.0000,83480.0000,84240.0000,434,0
20050825,84270.0000,84550.0000,84030.0000,84270.0000,354,0
20050826,84150.0000,84210.0000,83600.0000,83720.0000,365,0
20050829,83800.0000,84420.0000,83560.0000,83580.0000,464,0
20050830,83790.0000,84300.0000,83390.0000,84140.0000,1090,0
20050831,84220.0000,84740.0000,84050.0000,84530.0000,1111,0
20050901,84570.0000,84970.0000,84270.0000,84770.0000,1388,0
20050902,84850.0000,84850.0000,84170.0000,84400.0000,2797,0
20050906,84440.0000,84700.0000,83990.0000,84320.0000,3626,0
20050907,84250.0000,84680.0000,84000.0000,84320.0000,9278,0
20050908,84340.0000,84920.0000,84330.0000,84840.0000,5608,0
20050909,84800.0000,85500.0000,84750.0000,85160.0000,11114,0
20050912,85150.0000,85250.0000,84400.0000,84530.0000,31071,0
20050913,84410.0000,85140.0000,84370.0000,84980.0000,44031,0
20050914,84800.0000,85090.0000,84680.0000,84920.0000,46885,0
20050915,84960.0000,84980.0000,84260.0000,84550.0000,35109,0
20050916,84550.0000,85090.0000,84520.0000,85010.0000,36817,0
20050919,84850.0000,85980.0000,84730.0000,85780.0000,44709,0
20050920,85840.0000,86010.0000,85560.0000,85720.0000,24758,0
20050921,85960.0000,86260.0000,85820.0000,85900.0000,81,0
20050922,86420.0000,86420.0000,85840.0000,85890.0000,77,0
20050923,85710.0000,86000.0000,85490.0000,85860.0000,81,0
20050926,85590.0000,85920.0000,85230.0000,85820.0000,157,0
20050927,85640.0000,85640.0000,85120.0000,85380.0000,79,0
20050928,85090.0000,85690.0000,85000.0000,85550.0000,46,0
20050929,85570.0000,85900.0000,85570.0000,85780.0000,64,0
20050930,85670.0000,86590.0000,85670.0000,86470.0000,90,0
20051003,86250.0000,86370.0000,86120.0000,86230.0000,40,0
20051004,86100.0000,86100.0000,85640.0000,85730.0000,86,0
20051005,85690.0000,85720.0000,84900.0000,84970.0000,185,0
20051006,85090.0000,85250.0000,84650.0000,85040.0000,140,0
20051007,85250.0000,85620.0000,85150.0000,85550.0000,65,0
20051010,85610.0000,85610.0000,85460.0000,85550.0000,40,0
20051011,85610.0000,85610.0000,85020.0000,85340.0000,102,0
20051012,85500.0000,85950.0000,85500.0000,85850.0000,66,0
20051013,85600.0000,85600.0000,84740.0000,84820.0000,210,0
20051014,85020.0000,85020.0000,84420.0000,84680.0000,110,0
20051017,85070.0000,85290.0000,84790.0000,85030.0000,76,0
20051018,84970.0000,85270.0000,84690.0000,85140.0000,119,0
20051019,85340.0000,85550.0000,85290.0000,85470.0000,92,0
20051020,85290.0000,85700.0000,85130.0000,85370.0000,79,0
20051021,85060.0000,85060.0000,84500.0000,84640.0000,107,0
20051024,84670.0000,84670.0000,84170.0000,84580.0000,148,0
20051025,84550.0000,85500.0000,84550.0000,85360.0000,70,0
20051026,85370.0000,85920.0000,85370.0000,85840.0000,100,0
20051027,85970.0000,86240.0000,85750.0000,85790.0000,76,0
20051028,85760.0000,85760.0000,85150.0000,85250.0000,142,0
20051031,85380.0000,85520.0000,84850.0000,84910.0000,144,0
20051101,84800.0000,85500.0000,84750.0000,85420.0000,71,0
20051102,85150.0000,85200.0000,84900.0000,85180.0000,108,0
20051103,85220.0000,85370.0000,84810.0000,84920.0000,104,0
20051104,85000.0000,85600.0000,84630.0000,84780.0000,314,0
20051107,84610.0000,84750.0000,84250.0000,84570.0000,395,0
20051108,84300.0000,84750.0000,83820.0000,84660.0000,189,0
20051109,84530.0000,84850.0000,84330.0000,84700.0000,79,0
20051110,84510.0000,85000.0000,84250.0000,84360.0000,459,0
20051111,84200.0000,84460.0000,84180.0000,84360.0000,254,0
20051114,84090.0000,84390.0000,83800.0000,84120.0000,237,0
20051115,84000.0000,84170.0000,83800.0000,84110.0000,100,0
20051116,84230.0000,84300.0000,83830.0000,84110.0000,140,0
20051117,84030.0000,84650.0000,84030.0000,84560.0000,248,0
20051118,84450.0000,84550.0000,84100.0000,84250.0000,222,0
20051121,84270.0000,84920.0000,84270.0000,84810.0000,283,0
20051122,84850.0000,85540.0000,84620.0000,85470.0000,369,0
20051123,85500.0000,85700.0000,85370.0000,85610.0000,633,0
20051124,85380.0000,85690.0000,85380.0000,85610.0000,384,0
20051125,85380.0000,85880.0000,85380.0000,85880.0000,213,0
20051128,85780.0000,86100.0000,85590.0000,85980.0000,2646,0
20051129,85890.0000,85950.0000,85650.0000,85860.0000,455,0
20051130,85900.0000,86150.0000,85810.0000,86070.0000,1307,0
20051201,85990.0000,86270.0000,85480.0000,86230.0000,923,0
20051202,86050.0000,86410.0000,85910.0000,86350.0000,954,0
20051205,86370.0000,86810.0000,86270.0000,86660.0000,1936,0
20051206,86670.0000,86930.0000,86510.0000,86720.0000,7201,0
20051207,86680.0000,86710.0000,86150.0000,86620.0000,7408,0
20051208,86490.0000,86650.0000,86230.0000,86510.0000,3319,0
20051209,86500.0000,86740.0000,86350.0000,86630.0000,19594,0
20051212,86560.0000,87180.0000,86500.0000,87080.0000,49045,0
20051213,87130.0000,87290.0000,86900.0000,87180.0000,23193,0
20051214,87180.0000,87740.0000,86930.0000,87070.0000,36486,0
20051215,87050.0000,87130.0000,86330.0000,86590.0000,48205,0
20051216,86580.0000,86850.0000,86430.0000,86560.0000,31711,0
20051219,86470.0000,86560.0000,85650.0000,85830.0000,28336,0
20051220,85780.0000,85940.0000,85270.0000,85450.0000,33571,0
20051221,85700.0000,86200.0000,85570.0000,86040.0000,147,0
20051222,86050.0000,86300.0000,85990.0000,86260.0000,38,0
20051223,86010.0000,86200.0000,85910.0000,86170.0000,13,0
20051227,85780.0000,85780.0000,85500.0000,85560.0000,23,0
20051228,85910.0000,86410.0000,85850.0000,86150.0000,115,0
20051229,86270.0000,86270.0000,86250.0000,86250.0000,1,0
20051230,86300.0000,86500.0000,85980.0000,86410.0000,9,0
20060103,86340.0000,87040.0000,86150.0000,86890.0000,296,0
20060104,86780.0000,87650.0000,86780.0000,87570.0000,301,0
20060105,87440.0000,87600.0000,86220.0000,86390.0000,239,0
20060106,86410.0000,86410.0000,85800.0000,86100.0000,109,0
20060109,86040.0000,86040.0000,85400.0000,86030.0000,291,0
20060110,86010.0000,86400.0000,85800.0000,86330.0000,69,0
20060111,86020.0000,86750.0000,85940.0000,86680.0000,119,0
20060112,86800.0000,86820.0000,86250.0000,86410.0000,90,0
20060113,86410.0000,86560.0000,86380.0000,86560.0000,90,0
20060116,86620.0000,86700.0000,86560.0000,86560.0000,14,0
20060117,86620.0000,86800.0000,86150.0000,86270.0000,356,0
20060118,86370.0000,86400.0000,85560.0000,85760.0000,188,0
20060119,85850.0000,86350.0000,85130.0000,86250.0000,185,0
20060120,86250.0000,87120.0000,86250.0000,87060.0000,186,0
20060123,87200.0000,87500.0000,87150.0000,87310.0000,159,0
20060124,87310.0000,87350.0000,86710.0000,87050.0000,148,0
20060125,87200.0000,87400.0000,87180.0000,87220.0000,54,0
20060126,87150.0000,87380.0000,86840.0000,87290.0000,146,0
20060127,87280.0000,87620.0000,87210.0000,87310.0000,146,0
20060130,87550.0000,87820.0000,87500.0000,87580.0000,303,0
20060131,87610.0000,88200.0000,87610.0000,88180.0000,114,0
20060201,88030.0000,88200.0000,87900.0000,88020.0000,82,0
20060202,88050.0000,88050.0000,87550.0000,87740.0000,146,0
20060203,87640.0000,87770.0000,87290.0000,87680.0000,241,0
20060206,87750.0000,87820.0000,87500.0000,87580.0000,124,0
20060207,87450.0000,87600.0000,87000.0000,87030.0000,363,0
20060208,87030.0000,87360.0000,86820.0000,87190.0000,334,0
20060209,87380.0000,87710.0000,87250.0000,87560.0000,227,0
20060210,87620.0000,87620.0000,86830.0000,86950.0000,677,0
20060213,86950.0000,87000.0000,86750.0000,86930.0000,150,0
20060214,86940.0000,87130.0000,86420.0000,87030.0000,258,0
20060215,86940.0000,87100.0000,86560.0000,86670.0000,1232,0
20060216,86590.0000,86840.0000,86450.0000,86660.0000,211,0
20060217,86600.0000,87240.0000,86600.0000,87090.0000,396,0
20060220,87250.0000,87500.0000,87250.0000,87500.0000,193,0
20060221,87160.0000,87600.0000,87160.0000,87440.0000,281,0
20060222,87400.0000,87440.0000,87220.0000,87310.0000,234,0
20060223,87270.0000,87480.0000,86940.0000,87020.0000,404,0
20060224,86990.0000,87380.0000,86870.0000,87360.0000,579,0
20060227,87220.0000,88000.0000,87180.0000,87980.0000,1149,0
20060228,88000.0000,88350.0000,87830.0000,88290.0000,1263,0
20060301,88230.0000,88500.0000,88020.0000,88350.0000,1020,0
20060302,88340.0000,88770.0000,88220.0000,88670.0000,2555,0
20060303,88790.0000,88790.0000,88240.0000,88330.0000,11655,0
20060306,88350.0000,88450.0000,87860.0000,87950.0000,34571,0
20060307,87950.0000,88020.0000,87080.0000,87220.0000,34680,0
20060308,87190.0000,87410.0000,86540.0000,86610.0000,43093,0
20060309,86750.0000,87000.0000,86250.0000,86270.0000,53451,0
20060310,86380.0000,86560.0000,86070.0000,86340.0000,36115,0
20060313,86430.0000,86680.0000,86160.0000,86650.0000,22991,0
20060314,86630.0000,86870.0000,86330.0000,86650.0000,24257,0
20060315,87110.0000,87250.0000,86930.0000,86990.0000,40,0
20060316,87060.0000,87300.0000,86720.0000,87220.0000,168,0
20060317,87050.0000,87050.0000,86550.0000,86760.0000,86,0
20060320,86630.0000,86790.0000,86030.0000,86570.0000,146,0
20060321,86650.0000,86650.0000,86190.0000,86470.0000,110,0
20060322,86270.0000,86390.0000,85840.0000,86220.0000,103,0
20060323,86250.0000,86290.0000,85980.0000,86250.0000,40,0
20060324,86160.0000,86240.0000,85890.0000,86050.0000,25,0
20060327,86060.0000,86100.0000,85700.0000,85950.0000,59,0
20060328,85990.0000,86180.0000,85820.0000,85820.0000,73,0
20060329,85620.0000,85790.0000,85540.0000,85670.0000,100,0
20060330,85740.0000,86650.0000,85740.0000,86570.0000,233,0
20060331,86520.0000,86680.0000,85980.0000,86020.0000,103,0
20060403,85990.0000,85990.0000,85430.0000,85730.0000,275,0
20060404,85590.0000,86450.0000,85460.0000,86400.0000,285,0
20060405,86400.0000,86580.0000,86270.0000,86490.0000,32,0
20060406,86750.0000,87200.0000,86750.0000,87100.0000,404,0
20060407,87020.0000,87770.0000,87010.0000,87600.0000,152,0
20060410,87580.0000,87680.0000,87400.0000,87460.0000,85,0
20060411,87390.0000,87790.0000,87390.0000,87750.0000,155,0
20060412,87700.0000,87700.0000,87450.0000,87520.0000,28,0
20060413,87630.0000,87630.0000,87110.0000,87120.0000,121,0
20060417,87320.0000,87800.0000,87300.0000,87660.0000,110,0
20060418,87680.0000,88080.0000,87660.0000,88040.0000,96,0
20060419,88000.0000,88480.0000,88000.0000,88430.0000,66,0
20060420,88190.0000,88340.0000,87920.0000,88150.0000,134,0
20060421,88150.0000,88380.0000,88150.0000,88230.0000,82,0
20060424,88320.0000,88500.0000,88140.0000,88390.0000,101,0
20060425,88250.0000,88810.0000,88180.0000,88750.0000,135,0
20060426,88690.0000,89250.0000,88650.0000,88990.0000,139,0
20060427,89120.0000,89500.0000,88720.0000,89420.0000,179,0
20060428,89300.0000,89880.0000,89250.0000,89710.0000,101,0
20060501,89830.0000,90280.0000,89760.0000,90230.0000,221,0
20060502,90120.0000,90750.0000,90010.0000,90690.0000,193,0
20060503,90670.0000,91090.0000,90450.0000,90620.0000,387,0
20060504,90560.0000,90740.0000,90100.0000,90690.0000,265,0
20060505,90540.0000,90800.0000,90440.0000,90660.0000,101,0
20060508,90800.0000,91000.0000,90130.0000,90270.0000,212,0
20060509,90180.0000,91400.0000,89860.0000,91210.0000,403,0
20060510,91230.0000,91380.0000,91000.0000,91130.0000,255,0
20060511,91130.0000,91380.0000,90580.0000,91150.0000,178,0
20060512,91140.0000,91220.0000,90430.0000,90460.0000,206,0
20060515,90500.0000,90540.0000,89800.0000,90110.0000,369,0
20060516,90020.0000,90700.0000,89870.0000,90600.0000,230,0
20060517,90620.0000,91080.0000,90010.0000,90190.0000,577,0
20060518,90000.0000,90390.0000,89430.0000,89480.0000,640,0
20060519,89410.0000,89670.0000,89020.0000,89520.0000,276,0
20060522,89440.0000,90200.0000,89070.0000,90000.0000,635,0
20060523,89850.0000,90170.0000,89240.0000,89830.0000,661,0
20060524,89320.0000,89730.0000,89110.0000,89610.0000,936,0
20060525,89500.0000,90750.0000,89360.0000,90680.0000,865,0
20060526,90460.0000,90750.0000,90270.0000,90560.0000,1081,0
20060529,90640.0000,90900.0000,90560.0000,90560.0000,222,0
20060530,90640.0000,91380.0000,90640.0000,91330.0000,726,0
20060531,91220.0000,91750.0000,90860.0000,91050.0000,2388,0
20060601,91100.0000,91130.0000,90370.0000,90990.0000,1493,0
20060602,90920.0000,91370.0000,90720.0000,91060.0000,1488,0
20060605,91030.0000,91340.0000,90480.0000,90860.0000,5517,0
20060606,90650.0000,90690.0000,89700.0000,90120.0000,5123,0
20060607,90080.0000,90400.0000,89830.0000,90140.0000,5251,0
20060608,90140.0000,90230.0000,89180.0000,89330.0000,10508,0
20060609,89300.0000,90770.0000,89300.0000,90680.0000,15592,0
20060612,90610.0000,91490.0000,90550.0000,91370.0000,40256,0
20060613,91130.0000,91400.0000,90010.0000,90110.0000,45124,0
20060614,90010.0000,90460.0000,89720.0000,89980.0000,55304,0
20060615,90090.0000,90260.0000,89610.0000,89950.0000,38998,0
20060616,90210.0000,90260.0000,89120.0000,89290.0000,43945,0
20060619,89370.0000,89650.0000,89080.0000,89600.0000,29446,0
20060620,89490.0000,89910.0000,89140.0000,89690.0000,35972,0
20060621,89990.0000,91080.0000,89990.0000,90610.0000,89,0
20060622,90780.0000,90780.0000,89700.0000,89880.0000,25,0
20060623,89750.0000,89750.0000,89100.0000,89470.0000,165,0
20060626,89580.0000,89910.0000,89450.0000,89500.0000,15,0
20060627,89750.0000,89750.0000,89500.0000,89610.0000,7,0
20060628,89450.0000,89650.0000,89250.0000,89570.0000,210,0
20060629,89500.0000,90540.0000,89500.0000,90540.0000,174,0
20060630,90500.0000,90660.0000,89900.0000,89950.0000,49,0
20060703,90290.0000,90630.0000,90290.0000,90630.0000,58,0
20060704,90630.0000,90630.0000,90630.0000,90630.0000,9,0
20060705,90580.0000,90980.0000,90240.0000,90400.0000,101,0
20060706,90200.0000,90600.0000,90200.0000,90260.0000,13,0
20060707,90320.0000,90540.0000,90130.0000,90230.0000,66,0
20060710,90130.0000,90130.0000,89290.0000,89290.0000,49,0
20060711,89260.0000,89360.0000,88620.0000,88790.0000,86,0
20060712,88500.0000,88600.0000,88170.0000,88590.0000,72,0
20060713,88600.0000,89040.0000,88600.0000,88970.0000,129,0
20060714,88850.0000,89280.0000,88850.0000,89170.0000,91,0
20060717,88980.0000,89000.0000,88400.0000,88530.0000,60,0
20060718,88520.0000,88850.0000,88420.0000,88470.0000,48,0
20060719,88400.0000,88720.0000,88190.0000,88480.0000,561,0
20060720,88670.0000,89090.0000,88590.0000,88820.0000,302,0
20060721,88880.0000,89190.0000,88200.0000,88310.0000,94,0
20060724,88200.0000,88200.0000,87830.0000,88070.0000,217,0
20060725,88070.0000,88310.0000,87920.0000,87990.0000,294,0
20060726,88000.0000,88600.0000,87950.0000,88420.0000,183,0
20060727,88650.0000,89000.0000,88330.0000,88400.0000,209,0
20060728,88510.0000,88980.0000,88510.0000,88750.0000,248,0
20060731,89080.0000,89500.0000,88750.0000,88760.0000,175,0
20060801,88880.0000,88940.0000,88350.0000,88890.0000,242,0
20060802,89090.0000,89280.0000,89010.0000,89200.0000,118,0
20060803,89100.0000,89440.0000,89100.0000,89280.0000,283,0
20060804,89360.0000,89380.0000,88600.0000,89020.0000,244,0
20060807,89250.0000,89850.0000,89150.0000,89740.0000,272,0
20060808,89540.0000,89760.0000,89410.0000,89550.0000,132,0
20060809,89250.0000,89740.0000,89200.0000,89670.0000,135,0
20060810,89640.0000,89650.0000,89000.0000,89210.0000,239,0
20060811,88730.0000,89800.0000,88630.0000,89310.0000,268,0
20060814,89400.0000,89560.0000,89060.0000,89100.0000,172,0
20060815,89000.0000,89490.0000,88730.0000,89400.0000,208,0
20060816,89410.0000,90050.0000,89370.0000,89840.0000,246,0
20060817,89660.0000,89960.0000,89380.0000,89520.0000,386,0
20060818,89520.0000,89590.0000,89060.0000,89150.0000,381,0
20060821,89250.0000,89880.0000,89250.0000,89870.0000,462,0
20060822,89700.0000,90020.0000,89600.0000,89920.0000,904,0
20060823,89970.0000,91030.0000,89950.0000,90220.0000,733,0
20060824,90400.0000,90600.0000,90180.0000,90400.0000,299,0
20060825,90400.0000,90740.0000,90370.0000,90490.0000,425,0
20060828,90550.0000,90660.0000,90240.0000,90350.0000,800,0
20060829,90220.0000,90740.0000,90190.0000,90610.0000,941,0
20060830,90600.0000,90750.0000,90280.0000,90420.0000,1168,0
20060831,90500.0000,90900.0000,90280.0000,90840.0000,1113,0
20060901,90760.0000,90920.0000,90620.0000,90710.0000,591,0
20060904,90790.0000,90830.0000,90590.0000,90630.0000,1113,0
20060905,90790.0000,90830.0000,90070.0000,90280.0000,2642,0
20060906,90250.0000,90820.0000,90060.0000,90730.0000,11767,0
20060907,90740.0000,90820.0000,90300.0000,90380.0000,15025,0
20060908,90380.0000,90400.0000,89490.0000,89530.0000,17282,0
20060911,89500.0000,89750.0000,89320.0000,89420.0000,34557,0
20060912,89400.0000,89900.0000,89370.0000,89590.0000,32071,0
20060913,89520.0000,89780.0000,89250.0000,89480.0000,52214,0
20060914,89590.0000,90200.0000,89540.0000,89670.0000,52719,0
20060915,89690.0000,89770.0000,89350.0000,89610.0000,40479,0
20060918,89600.0000,89850.0000,89340.0000,89690.0000,35459,0
20060919,89720.0000,89740.0000,88830.0000,88850.0000,59519,0
20060920,89190.0000,89320.0000,89020.0000,89100.0000,22,0
20060921,89150.0000,90000.0000,89090.0000,89900.0000,71,0
20060922,89900.0000,90370.0000,89900.0000,89960.0000,33,0
20060925,89910.0000,90100.0000,89910.0000,90080.0000,14,0
20060926,90250.0000,90280.0000,90050.0000,90270.0000,20,0
20060927,90070.0000,90650.0000,90070.0000,90510.0000,52,0
20060928,90460.0000,90650.0000,90400.0000,90570.0000,13,0
20060929,90050.0000,90190.0000,89860.0000,89930.0000,24,0
20061002,89750.0000,90140.0000,89580.0000,90060.0000,52,0
20061003,89910.0000,89910.0000,89560.0000,89560.0000,37,0
20061004,89520.0000,89550.0000,88900.0000,89200.0000,77,0
20061005,89260.0000,89260.0000,89050.0000,89260.0000,48,0
20061006,89500.0000,89590.0000,89090.0000,89320.0000,40,0
20061009,89490.0000,89500.0000,89480.0000,89480.0000,40,0
20061010,89230.0000,89310.0000,88670.0000,88710.0000,140,0
20061011,88650.0000,88650.0000,88290.0000,88400.0000,193,0
20061012,88430.0000,88650.0000,88330.0000,88650.0000,108,0
20061013,88630.0000,88680.0000,88270.0000,88300.0000,55,0
20061016,88250.0000,88520.0000,88220.0000,88350.0000,74,0
20061017,88290.0000,88450.0000,88060.0000,88090.0000,146,0
20061018,88110.0000,88440.0000,88110.0000,88420.0000,83,0
20061019,88430.0000,89080.0000,88370.0000,89060.0000,123,0
20061020,89020.0000,89600.0000,89020.0000,89250.0000,165,0
20061023,89280.0000,89280.0000,89000.0000,89080.0000,59,0
20061024,88950.0000,89210.0000,88730.0000,89200.0000,149,0
20061025,89060.0000,89310.0000,89060.0000,89290.0000,18,0
20061026,89400.0000,89560.0000,88900.0000,89460.0000,124,0
20061027,89420.0000,89800.0000,89290.0000,89710.0000,127,0
20061030,89700.0000,89760.0000,89150.0000,89190.0000,48,0
20061031,89230.0000,89620.0000,89000.0000,89460.0000,96,0
20061101,89000.0000,89000.0000,88500.0000,88620.0000,461,0
20061102,88690.0000,88800.0000,88300.0000,88590.0000,83,0
20061103,88570.0000,89000.0000,88500.0000,88920.0000,197,0
20061106,88850.0000,88930.0000,88400.0000,88900.0000,57,0
20061107,88890.0000,89160.0000,88860.0000,88910.0000,156,0
20061108,88820.0000,89120.0000,88640.0000,88870.0000,227,0
20061109,88770.0000,88970.0000,88630.0000,88940.0000,234,0
20061110,88990.0000,89080.0000,88670.0000,88670.0000,234,0
20061113,88730.0000,88730.0000,88090.0000,88200.0000,197,0
20061114,88300.0000,88400.0000,88020.0000,88210.0000,211,0
20061115,88210.0000,88210.0000,87850.0000,88120.0000,227,0
20061116,88130.0000,88300.0000,87880.0000,87900.0000,283,0
20061117,87860.0000,87890.0000,87400.0000,87400.0000,314,0
20061120,87620.0000,87840.0000,87400.0000,87470.0000,177,0
20061121,87580.0000,87670.0000,87340.0000,87590.0000,587,0
20061122,87580.0000,88150.0000,87580.0000,87910.0000,192,0
20061123,87900.0000,88050.0000,87860.0000,87880.0000,43770,0
20061124,87900.0000,88730.0000,87860.0000,88480.0000,591,0
20061127,88500.0000,88750.0000,88400.0000,88560.0000,2022,0
20061128,88550.0000,88880.0000,88530.0000,88780.0000,587,0
20061129,88880.0000,88880.0000,88100.0000,88180.0000,756,0
20061130,88080.0000,88230.0000,87710.0000,87940.0000,3436,0
20061201,87880.0000,88200.0000,87490.0000,87750.0000,1560,0
20061204,87750.0000,87990.0000,87390.0000,87990.0000,3544,0
20061205,87920.0000,88140.0000,87720.0000,87840.0000,1649,0
20061206,87800.0000,88000.0000,87310.0000,87370.0000,7328,0
20061207,87420.0000,87510.0000,87200.0000,87260.0000,3973,0
20061208,87210.0000,87620.0000,87060.0000,87220.0000,7169,0
20061211,87300.0000,87460.0000,87170.0000,87410.0000,32363,0
20061212,87380.0000,87540.0000,86770.0000,87000.0000,25858,0
20061213,86990.0000,87200.0000,86640.0000,86670.0000,43340,0
20061214,86720.0000,86920.0000,86580.0000,86620.0000,50093,0
20061215,86650.0000,86960.0000,86500.0000,86590.0000,42284,0
20061218,86610.0000,86940.0000,86540.0000,86620.0000,36886,0
20061219,86630.0000,87130.0000,86600.0000,87000.0000,36336,0
20061220,87240.0000,87820.0000,87240.0000,87490.0000,51,0
20061221,87610.0000,87610.0000,86930.0000,87120.0000,135,0
20061222,87070.0000,87070.0000,86810.0000,86860.0000,60,0
20061226,86710.0000,86730.0000,86510.0000,86600.0000,15,0
20061227,86420.0000,86590.0000,86400.0000,86550.0000,28,0
20061228,86520.0000,86650.0000,86520.0000,86610.0000,27,0
20061229,86400.0000,86400.0000,86130.0000,86190.0000,79,0
20070102,86400.0000,86400.0000,86190.0000,86190.0000,27,0
20070103,86290.0000,86290.0000,85630.0000,85630.0000,194,0
20070104,85670.0000,85770.0000,85330.0000,85400.0000,43,0
20070105,85300.0000,85710.0000,85260.0000,85710.0000,152,0
20070108,85660.0000,85690.0000,85320.0000,85500.0000,40,0
20070109,85530.0000,85530.0000,85180.0000,85450.0000,71,0
20070110,85420.0000,85550.0000,85240.0000,85550.0000,131,0
20070111,85500.0000,85930.0000,85130.0000,85400.0000,320,0
20070112,85300.0000,85980.0000,85300.0000,85800.0000,222,0
20070115,85850.0000,86100.0000,85850.0000,85970.0000,222,0
20070116,85850.0000,86200.0000,85300.0000,85400.0000,282,0
20070117,85420.0000,85680.0000,85400.0000,85680.0000,176,0
20070118,85600.0000,85670.0000,85330.0000,85590.0000,168,0
20070119,85540.0000,85800.0000,85450.0000,85730.0000,232,0
20070122,85430.0000,85500.0000,84880.0000,84930.0000,314,0
20070123,85000.0000,85140.0000,84750.0000,85130.0000,276,0
20070124,85070.0000,85350.0000,84850.0000,85200.0000,185,0
20070125,85250.0000,85550.0000,84940.0000,84990.0000,268,0
20070126,84860.0000,85200.0000,84840.0000,85070.0000,135,0
20070129,85060.0000,85150.0000,84800.0000,84920.0000,261,0
20070130,84850.0000,85100.0000,84830.0000,85070.0000,192,0
20070131,85200.0000,85460.0000,84790.0000,85350.0000,195,0
20070201,85270.0000,85520.0000,85100.0000,85170.0000,180,0
20070202,85000.0000,85000.0000,84600.0000,84680.0000,205,0
20070205,84720.0000,84980.0000,84640.0000,84970.0000,133,0
20070206,84930.0000,84940.0000,84760.0000,84920.0000,83,0
20070207,84900.0000,84950.0000,84670.0000,84670.0000,89,0
20070208,84680.0000,84910.0000,84540.0000,84910.0000,276,0
20070209,84830.0000,85680.0000,84760.0000,85630.0000,510,0
20070212,85480.0000,85740.0000,85330.0000,85440.0000,156,0
20070213,85400.0000,86070.0000,85330.0000,86030.0000,773,0
20070214,85960.0000,86180.0000,85900.0000,86140.0000,151,0
20070215,86170.0000,86350.0000,86020.0000,86340.0000,294,0
20070216,86350.0000,86350.0000,86150.0000,86270.0000,198,0
20070219,86250.0000,86300.0000,86090.0000,86250.0000,198,0
20070220,86250.0000,86300.0000,85640.0000,85760.0000,481,0
20070221,85760.0000,86550.0000,85690.0000,86500.0000,479,0
20070222,86440.0000,86510.0000,86290.0000,86390.0000,435,0
20070223,86310.0000,86760.0000,86310.0000,86560.0000,297,0
20070226,86560.0000,86640.0000,86430.0000,86430.0000,2011,0
20070227,86480.0000,86540.0000,85970.0000,85980.0000,1592,0
20070228,85990.0000,86020.0000,85460.0000,85800.0000,788,0
20070301,85750.0000,85940.0000,85390.0000,85590.0000,5266,0
20070302,85690.0000,85710.0000,85180.0000,85180.0000,1111,0
20070305,85380.0000,85440.0000,84830.0000,84950.0000,1670,0
20070306,84940.0000,85500.0000,84930.0000,85230.0000,4900,0
20070307,85290.0000,85380.0000,85020.0000,85130.0000,3011,0
20070308,85120.0000,85240.0000,84870.0000,84950.0000,5852,0
20070309,84910.0000,85690.0000,84910.0000,85500.0000,8755,0
20070312,85520.0000,85840.0000,85450.0000,85580.0000,29192,0
20070313,85580.0000,85860.0000,85300.0000,85330.0000,37538,0
20070314,85330.0000,85540.0000,85130.0000,85260.0000,46827,0
20070315,85250.0000,85470.0000,85110.0000,85170.0000,29290,0
20070316,85200.0000,85610.0000,85170.0000,85260.0000,24508,0
20070319,85180.0000,85380.0000,85080.0000,85200.0000,21418,0
20070320,85170.0000,86420.0000,85040.0000,86300.0000,56150,0
20070321,86470.0000,87000.0000,86470.0000,87000.0000,178,0
20070322,86940.0000,86940.0000,86720.0000,86770.0000,50,0
20070323,86900.0000,86900.0000,86600.0000,86610.0000,50,0
20070326,86540.0000,86570.0000,86470.0000,86480.0000,53,0
20070327,86700.0000,86930.0000,86680.0000,86790.0000,78,0
20070328,86880.0000,86880.0000,86650.0000,86710.0000,80,0
20070329,86640.0000,86820.0000,86640.0000,86790.0000,28,0
20070330,86720.0000,87330.0000,86720.0000,87030.0000,54,0
20070402,87200.0000,87200.0000,86840.0000,86900.0000,152,0
20070403,86870.0000,86900.0000,86700.0000,86700.0000,117,0
20070404,86820.0000,86990.0000,86710.0000,86710.0000,66,0
20070405,86640.0000,87430.0000,86640.0000,87320.0000,119,0
20070406,87210.0000,87350.0000,87180.0000,87350.0000,22,0
20070409,87220.0000,87330.0000,87150.0000,87150.0000,53,0
20070410,87260.0000,87660.0000,87260.0000,87510.0000,167,0
20070411,87590.0000,88030.0000,87590.0000,88030.0000,160,0
20070412,88070.0000,88590.0000,88070.0000,88510.0000,129,0
20070413,88490.0000,88550.0000,88180.0000,88260.0000,134,0
20070416,88580.0000,88840.0000,88580.0000,88790.0000,71,0
20070417,88840.0000,88910.0000,88840.0000,88880.0000,75,0
20070418,89030.0000,89130.0000,88610.0000,89030.0000,145,0
20070419,89290.0000,89390.0000,88760.0000,88760.0000,128,0
20070420,88850.0000,89530.0000,88850.0000,89530.0000,109,0
20070423,89430.0000,89490.0000,89420.0000,89460.0000,61,0
20070424,89390.0000,89630.0000,89360.0000,89480.0000,140,0
20070425,89600.0000,90090.0000,89460.0000,90020.0000,110,0
20070426,89700.0000,89820.0000,89540.0000,89570.0000,92,0
20070427,89480.0000,90150.0000,89480.0000,90000.0000,80,0
20070430,89880.0000,90840.0000,89790.0000,90570.0000,144,0
20070501,90510.0000,90820.0000,90320.0000,90400.0000,90,0
20070502,90300.0000,90680.0000,90190.0000,90570.0000,114,0
20070503,90580.0000,90780.0000,90580.0000,90740.0000,65,0
20070504,90510.0000,90920.0000,90510.0000,90700.0000,64,0
20070507,90950.0000,91200.0000,90920.0000,91080.0000,127,0
20070508,91110.0000,91110.0000,90800.0000,90920.0000,35,0
20070509,90710.0000,90890.0000,90500.0000,90770.0000,65,0
20070510,90730.0000,90790.0000,90210.0000,90380.0000,155,0
20070511,90390.0000,90390.0000,89860.0000,90130.0000,136,0
20070514,90250.0000,90750.0000,90250.0000,90750.0000,150,0
20070515,90750.0000,91520.0000,90690.0000,91360.0000,385,0
20070516,91400.0000,91410.0000,90730.0000,90910.0000,222,0
20070517,91000.0000,91450.0000,90890.0000,91340.0000,233,0
20070518,91250.0000,92230.0000,91200.0000,91950.0000,885,0
20070521,92250.0000,92630.0000,92000.0000,92450.0000,619,0
20070522,92430.0000,92580.0000,92250.0000,92250.0000,170,0
20070523,92300.0000,92770.0000,92140.0000,92640.0000,667,0
20070524,92610.0000,92840.0000,92450.0000,92530.0000,254,0
20070525,92450.0000,93050.0000,92300.0000,92970.0000,286,0
20070528,92800.0000,92870.0000,92800.0000,92860.0000,288,0
20070529,92980.0000,93630.0000,92590.0000,93380.0000,1232,0
20070530,93420.0000,93810.0000,93220.0000,93400.0000,593,0
20070531,93390.0000,94000.0000,93340.0000,93810.0000,1555,0
20070601,93730.0000,94600.0000,93640.0000,94580.0000,1030,0
20070604,94490.0000,95070.0000,94420.0000,94750.0000,1054,0
20070605,94750.0000,94920.0000,94250.0000,94260.0000,5350,0
20070606,94310.0000,94910.0000,94290.0000,94700.0000,5477,0
20070607,94760.0000,94900.0000,94100.0000,94140.0000,14727,0
20070608,94140.0000,94600.0000,93580.0000,94520.0000,16141,0
20070611,94500.0000,94590.0000,94290.0000,94560.0000,28639,0
20070612,94530.0000,94670.0000,93870.0000,93870.0000,34603,0
20070613,93890.0000,94150.0000,93330.0000,93950.0000,50922,0
20070614,93950.0000,94130.0000,93750.0000,93800.0000,34109,0
20070615,93780.0000,94520.0000,93730.0000,93830.0000,62983,0
20070618,93870.0000,94090.0000,93210.0000,93550.0000,45777,0
20070619,93560.0000,94400.0000,93440.0000,94330.0000,51206,0
20070620,94450.0000,94450.0000,93940.0000,94190.0000,214,0
20070621,94100.0000,94100.0000,93300.0000,93300.0000,266,0
20070622,93450.0000,94020.0000,93450.0000,93880.0000,205,0
20070625,93550.0000,93720.0000,93550.0000,93720.0000,75,0
20070626,93850.0000,93970.0000,93820.0000,93820.0000,19,0
20070627,93690.0000,93690.0000,93530.0000,93670.0000,66,0
20070628,93840.0000,94800.0000,93840.0000,94800.0000,224,0
20070629,94900.0000,95800.0000,94130.0000,94480.0000,157,0
20070702,94520.0000,95190.0000,94520.0000,94980.0000,47,0
20070703,95000.0000,95000.0000,94390.0000,94580.0000,44,0
20070704,94800.0000,94800.0000,94800.0000,94800.0000,44,0
20070705,94800.0000,94980.0000,94750.0000,94980.0000,56,0
20070706,94950.0000,95840.0000,94950.0000,95600.0000,245,0
20070709,95630.0000,96000.0000,95520.0000,95640.0000,70,0
20070710,95460.0000,95670.0000,95200.0000,95400.0000,122,0
20070711,95150.0000,95150.0000,94610.0000,95040.0000,204,0
20070712,95120.0000,95980.0000,95090.0000,95980.0000,254,0
20070713,95900.0000,95920.0000,95600.0000,95710.0000,99,0
20070716,95920.0000,96270.0000,95820.0000,96200.0000,85,0
20070717,96110.0000,96160.0000,96000.0000,96040.0000,112,0
20070718,96230.0000,96340.0000,95770.0000,96110.0000,59,0
20070719,96060.0000,96600.0000,95870.0000,96110.0000,61,0
20070720,96050.0000,96180.0000,95510.0000,95670.0000,189,0
20070723,95500.0000,96100.0000,95500.0000,95820.0000,34,0
20070724,95900.0000,96920.0000,95900.0000,96580.0000,239,0
20070725,96910.0000,96910.0000,95980.0000,96200.0000,199,0
20070726,96240.0000,96240.0000,95000.0000,95040.0000,303,0
20070727,95020.0000,95190.0000,94150.0000,94150.0000,248,0
20070730,93930.0000,94050.0000,93650.0000,93890.0000,199,0
20070731,94110.0000,94650.0000,93840.0000,94000.0000,190,0
20070801,93900.0000,94900.0000,93750.0000,94900.0000,249,0
20070802,94720.0000,95370.0000,94580.0000,95250.0000,173,0
20070803,94990.0000,95400.0000,94800.0000,95200.0000,153,0
20070806,95000.0000,95380.0000,94650.0000,95210.0000,201,0
20070807,95270.0000,95280.0000,94730.0000,95080.0000,390,0
20070808,94870.0000,95780.0000,94870.0000,95600.0000,293,0
20070809,95560.0000,95590.0000,94250.0000,94700.0000,423,0
20070810,94690.0000,95300.0000,94650.0000,95150.0000,298,0
20070813,95150.0000,95570.0000,94990.0000,95170.0000,669,0
20070814,94990.0000,94990.0000,93820.0000,93900.0000,1377,0
20070815,93750.0000,93810.0000,92770.0000,92950.0000,1347,0
20070816,92820.0000,93800.0000,92260.0000,93150.0000,639,0
20070817,93190.0000,95000.0000,92820.0000,94330.0000,888,0
20070820,94380.0000,95120.0000,94350.0000,95090.0000,624,0
20070821,94910.0000,94930.0000,94090.0000,94240.0000,596,0
20070822,94100.0000,94760.0000,93750.0000,94300.0000,484,0
20070823,94400.0000,95620.0000,94400.0000,95090.0000,691,0
20070824,95050.0000,95520.0000,94820.0000,95180.0000,691,0
20070827,95200.0000,95650.0000,95000.0000,95000.0000,313,0
20070828,94900.0000,95030.0000,94090.0000,94090.0000,547,0
20070829,94140.0000,94700.0000,93850.0000,94570.0000,661,0
20070830,94370.0000,95020.0000,93960.0000,94650.0000,2479,0
20070831,94730.0000,95250.0000,94550.0000,95000.0000,1041,0
20070903,95000.0000,95230.0000,94970.0000,95230.0000,1041,0
20070904,95180.0000,95540.0000,95180.0000,95540.0000,532,0
20070905,95050.0000,95300.0000,95000.0000,95060.0000,2049,0
20070906,94780.0000,95210.0000,94780.0000,95150.0000,4605,0
20070907,95280.0000,95280.0000,94900.0000,94900.0000,1681,0
20070910,94880.0000,95130.0000,94700.0000,95130.0000,3232,0
20070911,95660.0000,96100.0000,95660.0000,96040.0000,5488,0
20070912,96120.0000,96680.0000,96100.0000,96620.0000,8776,0
20070913,96820.0000,97030.0000,96690.0000,97000.0000,4767,0
20070914,97230.0000,97340.0000,97000.0000,97220.0000,5151,0
20070917,97460.0000,97550.0000,97090.0000,97380.0000,3004,0
20070918,97660.0000,98440.0000,97660.0000,98420.0000,1673,0
20070919,98600.0000,98670.0000,98600.0000,98670.0000,3,0
20070920,100010.0000,100010.0000,100010.0000,100010.0000,281,0
20070921,100050.0000,100050.0000,100050.0000,100050.0000,249,0
20070924,100010.0000,100010.0000,100010.0000,100010.0000,20,0
20070925,100000.0000,100000.0000,100000.0000,100000.0000,23,0
20070926,99570.0000,99670.0000,99570.0000,99580.0000,8,0
20070927,99980.0000,100000.0000,99870.0000,100000.0000,6,0
20070928,100720.0000,100850.0000,100720.0000,100760.0000,3,0
20071001,101040.0000,101040.0000,101040.0000,101040.0000,58,0
20071002,100100.0000,100340.0000,100100.0000,100340.0000,1,0
20071003,100410.0000,100410.0000,100410.0000,100410.0000,1,0
20071004,100360.0000,100450.0000,100320.0000,100450.0000,4,0
20071005,101980.0000,101980.0000,101980.0000,101980.0000,305,0
20071009,101480.0000,101930.0000,101480.0000,101810.0000,8,0
20071010,101940.0000,102030.0000,101870.0000,101970.0000,10,0
20071011,102820.0000,102850.0000,102520.0000,102520.0000,12,0
20071012,102740.0000,102880.0000,102610.0000,102780.0000,46,0
20071015,102880.0000,102880.0000,102380.0000,102380.0000,22,0
20071016,102530.0000,102530.0000,102120.0000,102130.0000,65,0
20071017,102520.0000,102850.0000,102480.0000,102490.0000,43,0
20071018,102500.0000,102750.0000,102400.0000,102740.0000,19,0
20071019,103550.0000,103770.0000,103550.0000,103670.0000,229,0
20071022,102080.0000,102090.0000,101920.0000,101920.0000,11,0
20071023,103360.0000,103620.0000,103220.0000,103460.0000,15,0
20071024,103030.0000,103070.0000,102870.0000,103050.0000,13,0
20071025,103400.0000,103490.0000,103350.0000,103490.0000,27,0
20071026,103940.0000,104010.0000,103780.0000,103930.0000,30,0
20071029,104530.0000,105000.0000,104530.0000,104930.0000,14,0
20071030,104600.0000,104930.0000,104600.0000,104930.0000,41,0
20071031,105200.0000,105710.0000,105200.0000,105710.0000,7,0
20071101,105110.0000,105600.0000,105110.0000,105600.0000,50,0
20071102,106850.0000,107140.0000,106780.0000,106950.0000,10,0
20071105,107050.0000,107210.0000,107030.0000,107210.0000,41,0
20071106,107840.0000,108380.0000,107840.0000,108380.0000,45,0
20071107,110010.0000,110010.0000,108350.0000,108350.0000,273,0
20071108,107800.0000,107800.0000,106480.0000,106480.0000,212,0
20071109,106240.0000,106600.0000,106000.0000,106460.0000,873,0
20071113,104730.0000,104730.0000,103650.0000,103700.0000,14,0
20071114,104570.0000,104570.0000,103750.0000,103750.0000,3,0
20071115,102350.0000,102360.0000,101460.0000,101460.0000,54,0
20071116,102300.0000,102920.0000,102300.0000,102620.0000,139,0
20071119,101930.0000,101930.0000,101780.0000,101780.0000,79,0
20071120,101590.0000,101840.0000,101530.0000,101750.0000,66,0
20071121,101180.0000,101260.0000,101110.0000,101260.0000,171,0
20071123,101360.0000,101500.0000,101360.0000,101480.0000,9,0
20071126,101430.0000,101430.0000,101250.0000,101330.0000,134,0
20071127,100860.0000,100860.0000,100170.0000,100320.0000,37,0
20071128,100650.0000,101600.0000,100620.0000,101600.0000,12,0
20071129,100840.0000,100840.0000,100200.0000,100410.0000,45,0
20071130,100170.0000,100200.0000,99930.0000,99990.0000,1045,0
20071203,99820.0000,100070.0000,99820.0000,100070.0000,268,0
20071204,98790.0000,98870.0000,98630.0000,98630.0000,137,0
20071205,98760.0000,98820.0000,98480.0000,98480.0000,165,0
20071206,98230.0000,99190.0000,98230.0000,99100.0000,888,0
20071207,99600.0000,99780.0000,99220.0000,99640.0000,2589,0
20071210,99480.0000,99550.0000,98970.0000,99340.0000,1648,0
20071211,99040.0000,99400.0000,98630.0000,98750.0000,1261,0
20071212,98800.0000,99090.0000,98450.0000,98730.0000,5942,0
20071213,98500.0000,98550.0000,97760.0000,97990.0000,2513,0
20071214,97770.0000,98740.0000,97770.0000,98230.0000,4129,0
20071217,99050.0000,99560.0000,99040.0000,99430.0000,2278,0
20071218,99320.0000,99540.0000,98880.0000,99540.0000,1449,0
20071219,99670.0000,99670.0000,99670.0000,99670.0000,8,0
20071220,100250.0000,100250.0000,100110.0000,100110.0000,65,0
20071221,100400.0000,100790.0000,100400.0000,100790.0000,4,0
20071224,101630.0000,101630.0000,101630.0000,101630.0000,5,0
20071226,102000.0000,102000.0000,102000.0000,102000.0000,25,0
20071227,102000.0000,102000.0000,102000.0000,102000.0000,40,0
20071228,101960.0000,101960.0000,101960.0000,101960.0000,17,0
20071231,100960.0000,100960.0000,100960.0000,100960.0000,1,0
20080102,101000.0000,101000.0000,101000.0000,101000.0000,67,0
20080103,101010.0000,101010.0000,101010.0000,101010.0000,36,0
20080104,99850.0000,99850.0000,99850.0000,99850.0000,154,0
20080107,99390.0000,99390.0000,99390.0000,99390.0000,68,0
20080108,99820.0000,99820.0000,99820.0000,99820.0000,37,0
20080109,98880.0000,98880.0000,98880.0000,98880.0000,80,0
20080110,99030.0000,99030.0000,99030.0000,99030.0000,64,0
20080111,97750.0000,97960.0000,97750.0000,97950.0000,1,0
20080114,98100.0000,98300.0000,98100.0000,98130.0000,37,0
20080115,98260.0000,98260.0000,98260.0000,98260.0000,121,0
20080116,97340.0000,97640.0000,97340.0000,97640.0000,3,0
20080117,97200.0000,97200.0000,96970.0000,96970.0000,2,0
20080118,97250.0000,97250.0000,97250.0000,97250.0000,25,0
20080122,97170.0000,97170.0000,97170.0000,97170.0000,20,0
20080123,96830.0000,96830.0000,96830.0000,96830.0000,20,0
20080124,99000.0000,99000.0000,98960.0000,98960.0000,1,0
20080125,99250.0000,99250.0000,99190.0000,99190.0000,2,0
20080128,99300.0000,99300.0000,99280.0000,99280.0000,2,0
20080129,99650.0000,99650.0000,99650.0000,99650.0000,168,0
20080130,100910.0000,100910.0000,100910.0000,100910.0000,121,0
20080131,99310.0000,99310.0000,99310.0000,99310.0000,400,0
20080201,100370.0000,100370.0000,100370.0000,100370.0000,224,0
20080204,100410.0000,100410.0000,100410.0000,100410.0000,107,0
20080205,98980.0000,98980.0000,98980.0000,98980.0000,104,0
20080206,99320.0000,99320.0000,99280.0000,99280.0000,1,0
20080207,98580.0000,98580.0000,98580.0000,98580.0000,607,0
20080208,99660.0000,99660.0000,99660.0000,99660.0000,467,0
20080211,99540.0000,99540.0000,99540.0000,99540.0000,211,0
20080212,100100.0000,100100.0000,99620.0000,99620.0000,2,0
20080213,99760.0000,99960.0000,99760.0000,99960.0000,808,0
20080214,99750.0000,99750.0000,99750.0000,99750.0000,458,0
20080215,98830.0000,98830.0000,98830.0000,98830.0000,947,0
20080219,98280.0000,98280.0000,98100.0000,98100.0000,230,0
20080220,98040.0000,98600.0000,97990.0000,98560.0000,670,0
20080221,98680.0000,98680.0000,98680.0000,98680.0000,50,0
20080222,98100.0000,98260.0000,98100.0000,98260.0000,212,0
20080225,99680.0000,100140.0000,99680.0000,100080.0000,140,0
20080226,100900.0000,101870.0000,100900.0000,101870.0000,733,0
20080227,101900.0000,102070.0000,101730.0000,101750.0000,1073,0
20080228,102700.0000,102700.0000,102410.0000,102410.0000,214,0
20080229,102170.0000,102170.0000,101540.0000,101540.0000,1045,0
20080303,101440.0000,101450.0000,100580.0000,100580.0000,164,0
20080304,101010.0000,101010.0000,100120.0000,100240.0000,524,0
20080305,100770.0000,101260.0000,100770.0000,101200.0000,863,0
20080306,101330.0000,101370.0000,101210.0000,101260.0000,679,0
20080307,102040.0000,102040.0000,100620.0000,100620.0000,1259,0
20080310,100350.0000,100520.0000,100000.0000,100030.0000,1370,0
20080311,100600.0000,100610.0000,100400.0000,100500.0000,2043,0
20080312,100820.0000,100820.0000,100800.0000,100800.0000,12216,0
20080313,101230.0000,101550.0000,101230.0000,101230.0000,4793,0
20080314,100320.0000,101420.0000,100130.0000,101210.0000,1341,0
20080317,100490.0000,100490.0000,99670.0000,99670.0000,5393,0
20080318,100130.0000,100700.0000,100130.0000,100650.0000,6908,0
20080319,98960.0000,98960.0000,98610.0000,98610.0000,42,0
20080320,97200.0000,97200.0000,96870.0000,96870.0000,605,0
20080324,97150.0000,97880.0000,97150.0000,97880.0000,1,0
20080325,98080.0000,98080.0000,98080.0000,98080.0000,30,0
20080326,97780.0000,97780.0000,97780.0000,97780.0000,35,0
20080327,98030.0000,98070.0000,98020.0000,98070.0000,100,0
20080328,97750.0000,97840.0000,97750.0000,97840.0000,7,0
20080331,96930.0000,96930.0000,96930.0000,96930.0000,40,0
20080401,97520.0000,97520.0000,97520.0000,97520.0000,74,0
20080402,98010.0000,98010.0000,98010.0000,98010.0000,24,0
20080403,99320.0000,99320.0000,99320.0000,99320.0000,375,0
20080404,98850.0000,98850.0000,98850.0000,98850.0000,13,0
20080407,98450.0000,98450.0000,98450.0000,98450.0000,13,0
20080408,98450.0000,98450.0000,98450.0000,98450.0000,40,0
20080409,97810.0000,97810.0000,97810.0000,97810.0000,72,0
20080410,97990.0000,97990.0000,97990.0000,97990.0000,52,0
20080411,97480.0000,97480.0000,97480.0000,97480.0000,197,0
20080414,97740.0000,97740.0000,97740.0000,97740.0000,32,0
20080415,97950.0000,97950.0000,97830.0000,97830.0000,2,0
20080416,99630.0000,99630.0000,99630.0000,99630.0000,56,0
20080417,98600.0000,98600.0000,98600.0000,98600.0000,175,0
20080418,99310.0000,99310.0000,99310.0000,99310.0000,217,0
20080421,99180.0000,99180.0000,99180.0000,99180.0000,22,0
20080422,99080.0000,99080.0000,99080.0000,99080.0000,55,0
20080423,98200.0000,98200.0000,98200.0000,98200.0000,84,0
20080424,98500.0000,98500.0000,98500.0000,98500.0000,360,0
20080425,98340.0000,98340.0000,98340.0000,98340.0000,77,0
20080428,98730.0000,98730.0000,98730.0000,98730.0000,32,0
20080429,98710.0000,98710.0000,98710.0000,98710.0000,31,0
20080430,99480.0000,99480.0000,99480.0000,99480.0000,158,0
20080501,98060.0000,98060.0000,98060.0000,98060.0000,312,0
20080502,98000.0000,98000.0000,98000.0000,98000.0000,125,0
20080505,98570.0000,98570.0000,98570.0000,98570.0000,90,0
20080506,99700.0000,99700.0000,99690.0000,99690.0000,1,0
20080507,99240.0000,99240.0000,99240.0000,99240.0000,172,0
20080508,98160.0000,98160.0000,98160.0000,98160.0000,103,0
20080509,99270.0000,99270.0000,99270.0000,99270.0000,55,0
20080512,99410.0000,99410.0000,99410.0000,99410.0000,5,0
20080513,99330.0000,99610.0000,99330.0000,99600.0000,3,0
20080514,99600.0000,99600.0000,99600.0000,99600.0000,1,0
20080515,99590.0000,99840.0000,99590.0000,99840.0000,2,0
20080516,99860.0000,99860.0000,99860.0000,99860.0000,440,0
20080519,100810.0000,100810.0000,100730.0000,100750.0000,305,0
20080520,100700.0000,100700.0000,100300.0000,100700.0000,21,0
20080521,101420.0000,101420.0000,101420.0000,101420.0000,639,0
20080522,101370.0000,101370.0000,101330.0000,101330.0000,1,0
20080523,101070.0000,101070.0000,101070.0000,101070.0000,8,0
20080527,100550.0000,100550.0000,100420.0000,100450.0000,6,0
20080528,100900.0000,100900.0000,100900.0000,100900.0000,104,0
20080529,101410.0000,101410.0000,101030.0000,101030.0000,102,0
20080530,100450.0000,100450.0000,100400.0000,100440.0000,1138,0
20080602,99750.0000,99750.0000,99750.0000,99750.0000,708,0
20080603,99010.0000,99010.0000,99010.0000,99010.0000,247,0
20080604,99090.0000,99090.0000,98270.0000,98270.0000,100,0
20080605,98150.0000,98150.0000,98090.0000,98090.0000,12,0
20080606,97900.0000,98030.0000,97900.0000,98030.0000,1527,0
20080609,97810.0000,97810.0000,97690.0000,97690.0000,691,0
20080610,97040.0000,97900.0000,96970.0000,97670.0000,3965,0
20080611,98230.0000,98230.0000,97980.0000,97980.0000,9167,0
20080612,97410.0000,97660.0000,97410.0000,97660.0000,332,0
20080613,97330.0000,97380.0000,97060.0000,97070.0000,1045,0
20080616,97140.0000,97840.0000,97140.0000,97580.0000,559,0
20080617,97820.0000,98200.0000,97820.0000,98180.0000,342,0
20080618,98050.0000,98060.0000,98050.0000,98060.0000,35,0
20080619,98430.0000,98430.0000,98420.0000,98420.0000,73,0
20080620,97940.0000,97940.0000,97940.0000,97940.0000,131,0
20080623,98380.0000,98380.0000,98380.0000,98380.0000,26,0
20080624,98590.0000,98590.0000,98590.0000,98590.0000,206,0
20080625,98920.0000,98920.0000,98920.0000,98920.0000,13,0
20080626,98680.0000,98680.0000,98680.0000,98680.0000,20,0
20080627,98790.0000,98790.0000,98790.0000,98790.0000,30,0
20080630,98090.0000,98090.0000,98090.0000,98090.0000,188,0
20080701,97570.0000,97570.0000,97570.0000,97570.0000,8,0
20080702,98610.0000,98610.0000,98610.0000,98610.0000,400,0
20080703,97760.0000,97760.0000,97760.0000,97760.0000,61,0
20080707,98100.0000,98100.0000,98100.0000,98100.0000,28,0
20080708,97850.0000,97850.0000,97850.0000,97850.0000,106,0
20080709,98740.0000,98740.0000,98740.0000,98740.0000,37,0
20080710,98980.0000,98980.0000,98980.0000,98980.0000,16,0
20080711,98900.0000,98900.0000,98900.0000,98900.0000,57,0
20080714,99340.0000,99340.0000,99340.0000,99340.0000,156,0
20080715,99610.0000,99610.0000,99610.0000,99610.0000,150,0
20080716,99720.0000,99720.0000,99720.0000,99720.0000,145,0
20080717,99910.0000,99910.0000,99210.0000,99210.0000,18,0
20080718,99240.0000,99240.0000,99240.0000,99240.0000,100,0
20080721,99760.0000,99760.0000,99760.0000,99760.0000,148,0
20080722,99050.0000,99050.0000,99050.0000,99050.0000,186,0
20080723,98840.0000,98840.0000,98840.0000,98840.0000,118,0
20080724,98570.0000,98570.0000,98570.0000,98570.0000,403,0
20080725,97930.0000,97930.0000,97930.0000,97930.0000,233,0
20080728,97600.0000,97600.0000,97600.0000,97600.0000,258,0
20080729,97440.0000,97440.0000,97440.0000,97440.0000,298,0
20080730,97550.0000,97550.0000,97550.0000,97550.0000,761,0
20080731,97590.0000,97590.0000,97590.0000,97590.0000,106,0
20080801,97250.0000,97250.0000,97240.0000,97240.0000,300,0
20080804,96800.0000,96800.0000,96320.0000,96320.0000,36,0
20080805,95790.0000,95790.0000,95790.0000,95790.0000,424,0
20080806,95340.0000,95340.0000,95340.0000,95340.0000,150,0
20080807,94960.0000,94980.0000,94900.0000,94980.0000,5,0
20080808,93550.0000,93550.0000,93550.0000,93550.0000,27,0
20080811,93520.0000,93520.0000,93520.0000,93520.0000,40,0
20080812,94070.0000,94070.0000,94070.0000,94070.0000,155,0
20080813,93630.0000,94060.0000,93380.0000,94060.0000,30,0
20080814,94000.0000,94000.0000,93860.0000,93970.0000,2,0
20080815,94290.0000,94290.0000,94290.0000,94290.0000,240,0
20080818,93860.0000,93860.0000,93860.0000,93860.0000,0,0
20080819,93990.0000,93990.0000,93990.0000,93990.0000,851,0
20080820,94030.0000,94030.0000,94030.0000,94030.0000,432,0
20080821,95310.0000,95540.0000,95310.0000,95540.0000,1,0
20080822,95450.0000,95450.0000,95320.0000,95320.0000,1,0
20080825,95100.0000,95100.0000,95100.0000,95100.0000,558,0
20080826,95250.0000,95250.0000,95250.0000,95250.0000,950,0
20080827,95320.0000,95320.0000,95320.0000,95320.0000,10,0
20080828,94980.0000,94980.0000,94980.0000,94980.0000,131,0
20080829,93890.0000,93890.0000,93890.0000,93890.0000,50,0
20080902,93510.0000,93510.0000,93510.0000,93510.0000,1100,0
20080903,94130.0000,94130.0000,94130.0000,94130.0000,2350,0
20080904,94360.0000,94360.0000,93590.0000,93590.0000,53,0
20080905,93430.0000,93840.0000,93430.0000,93840.0000,57,0
20080908,94180.0000,94180.0000,93300.0000,93550.0000,580,0
20080909,93990.0000,93990.0000,93460.0000,93460.0000,103,0
20080910,93150.0000,93350.0000,93020.0000,93350.0000,6978,0
20080911,93110.0000,93110.0000,92460.0000,92580.0000,414,0
20080912,93370.0000,94170.0000,93260.0000,94140.0000,377,0
20080915,93400.0000,93430.0000,93300.0000,93430.0000,55,0
20080916,93230.0000,93530.0000,93160.0000,93530.0000,55,0
20080917,93880.0000,93880.0000,93880.0000,93880.0000,23,0
20080918,93910.0000,93910.0000,93910.0000,93910.0000,23,0
20080919,95210.0000,95210.0000,95210.0000,95210.0000,107,0
20080922,96770.0000,96770.0000,96770.0000,96770.0000,500,0
20080923,96660.0000,96660.0000,96660.0000,96660.0000,36,0
20080924,96680.0000,96680.0000,96680.0000,96680.0000,1957,0
20080925,96850.0000,96850.0000,96850.0000,96850.0000,32,0
20080926,96970.0000,96970.0000,96970.0000,96970.0000,32,0
20080929,96250.0000,96250.0000,96250.0000,96250.0000,0,0
20080930,94250.0000,94250.0000,94250.0000,94250.0000,198,0
20081001,94160.0000,94360.0000,94160.0000,94360.0000,1,0
20081002,93700.0000,93700.0000,92650.0000,92830.0000,1901,0
20081003,92710.0000,92710.0000,92710.0000,92710.0000,7,0
20081006,91910.0000,91910.0000,90650.0000,90650.0000,2,0
20081007,90830.0000,90830.0000,90830.0000,90830.0000,89,0
20081008,89970.0000,90050.0000,89580.0000,89580.0000,1,0
20081009,87890.0000,87890.0000,87890.0000,87890.0000,1,0
20081010,83750.0000,84670.0000,83750.0000,84670.0000,6,0
20081014,86440.0000,86440.0000,86440.0000,86440.0000,611,0
20081015,84590.0000,84590.0000,84590.0000,84590.0000,191,0
20081016,84440.0000,84440.0000,84440.0000,84440.0000,108,0
20081017,84730.0000,84730.0000,84730.0000,84730.0000,298,0
20081020,84370.0000,84370.0000,84090.0000,84090.0000,3,0
20081021,82680.0000,82680.0000,82680.0000,82680.0000,0,0
20081022,80120.0000,80120.0000,80120.0000,80120.0000,382,0
20081023,79750.0000,79750.0000,79750.0000,79750.0000,1,0
20081024,78850.0000,78850.0000,78850.0000,78850.0000,234,0
20081027,77520.0000,77870.0000,77520.0000,77870.0000,2,0
20081028,77970.0000,78110.0000,77710.0000,77710.0000,87,0
20081029,80220.0000,81740.0000,80220.0000,81740.0000,16,0
20081030,82580.0000,82580.0000,82580.0000,82580.0000,0,0
20081031,83420.0000,83420.0000,83420.0000,83420.0000,463,0
20081103,84490.0000,84490.0000,84490.0000,84490.0000,482,0
20081104,86850.0000,86850.0000,86750.0000,86750.0000,202,0
20081105,85990.0000,85990.0000,85990.0000,85990.0000,300,0
20081106,84160.0000,84160.0000,84160.0000,84160.0000,461,0
20081107,84530.0000,84820.0000,84110.0000,84110.0000,24,0
20081110,83620.0000,83620.0000,83620.0000,83620.0000,96,0
20081112,80990.0000,80990.0000,80790.0000,80790.0000,200,0
20081113,81530.0000,81530.0000,81530.0000,81530.0000,191,0
20081114,82010.0000,82010.0000,82010.0000,82010.0000,1145,0
20081117,81730.0000,81730.0000,81730.0000,81730.0000,12,0
20081118,80770.0000,80770.0000,80770.0000,80770.0000,470,0
20081119,80100.0000,80100.0000,80100.0000,80100.0000,552,0
20081120,77850.0000,77850.0000,77850.0000,77850.0000,394,0
20081121,78000.0000,78150.0000,77770.0000,77770.0000,51,0
20081124,79870.0000,80930.0000,79870.0000,80930.0000,1,0
20081125,82020.0000,82020.0000,81480.0000,81480.0000,2,0
20081126,81340.0000,81340.0000,81340.0000,81340.0000,982,0
20081128,80700.0000,80790.0000,80700.0000,80790.0000,5,0
20081201,80300.0000,80930.0000,80300.0000,80930.0000,30,0
20081202,80600.0000,80600.0000,79930.0000,79930.0000,40,0
20081203,79420.0000,79420.0000,79420.0000,79420.0000,326,0
20081204,78320.0000,78360.0000,78320.0000,78360.0000,66,0
20081205,78230.0000,78230.0000,78230.0000,78230.0000,3800,0
20081208,79790.0000,79900.0000,79790.0000,79900.0000,168,0
20081209,79190.0000,79190.0000,79190.0000,79190.0000,478,0
20081210,79300.0000,79300.0000,79300.0000,79300.0000,475,0
20081211,82140.0000,82140.0000,81050.0000,81050.0000,1262,0
20081212,80490.0000,80490.0000,80470.0000,80470.0000,68,0
20081215,81640.0000,81640.0000,80730.0000,80730.0000,528,0
20081216,81950.0000,82620.0000,81950.0000,82430.0000,145,0
20081217,83500.0000,83500.0000,83500.0000,83500.0000,107,0
20081218,83450.0000,83450.0000,83450.0000,83450.0000,34,0
20081219,81850.0000,81850.0000,81850.0000,81850.0000,35,0
20081222,82120.0000,82120.0000,82120.0000,82120.0000,13,0
20081223,82540.0000,82540.0000,82540.0000,82540.0000,0,0
20081224,82820.0000,82820.0000,82820.0000,82820.0000,18,0
20081226,81920.0000,81920.0000,81920.0000,81920.0000,2,0
20081229,82750.0000,82750.0000,82750.0000,82750.0000,245,0
20081230,81730.0000,81730.0000,81730.0000,81730.0000,50,0
20081231,82380.0000,82380.0000,82380.0000,82380.0000,2,0
20090102,82500.0000,82500.0000,82500.0000,82500.0000,19,0
20090105,84180.0000,84180.0000,84180.0000,84180.0000,188,0
20090106,84720.0000,84840.0000,84720.0000,84840.0000,1,0
20090107,83590.0000,83590.0000,83590.0000,83590.0000,12,0
20090108,84630.0000,84630.0000,84630.0000,84630.0000,0,0
20090109,84260.0000,84260.0000,84260.0000,84260.0000,77,0
20090112,82340.0000,82340.0000,82340.0000,82340.0000,0,0
20090113,81530.0000,81530.0000,81530.0000,81530.0000,56,0
20090114,80350.0000,80350.0000,80350.0000,80350.0000,72,0
20090115,80200.0000,80200.0000,79300.0000,79990.0000,3,0
20090116,79860.0000,79860.0000,79860.0000,79860.0000,113,0
20090120,79030.0000,79030.0000,79030.0000,79030.0000,331,0
20090121,79280.0000,79280.0000,79280.0000,79280.0000,96,0
20090122,79820.0000,79820.0000,79820.0000,79820.0000,115,0
20090123,79550.0000,81050.0000,79550.0000,81050.0000,9,0
20090126,81610.0000,81610.0000,81610.0000,81610.0000,27,0
20090127,81580.0000,81580.0000,81580.0000,81580.0000,500,0
20090128,82250.0000,82250.0000,82250.0000,82250.0000,63,0
20090129,81820.0000,81820.0000,81820.0000,81820.0000,142,0
20090130,81400.0000,81400.0000,81400.0000,81400.0000,115,0
20090202,80360.0000,80360.0000,80360.0000,80360.0000,72,0
20090203,81020.0000,81020.0000,81020.0000,81020.0000,63,0
20090204,81230.0000,81230.0000,81230.0000,81230.0000,0,0
20090205,81440.0000,81440.0000,81440.0000,81440.0000,51,0
20090206,80700.0000,81590.0000,80700.0000,81590.0000,5,0
20090209,82000.0000,82050.0000,82000.0000,82050.0000,1,0
20090210,80110.0000,80110.0000,80110.0000,80110.0000,308,0
20090211,80600.0000,80600.0000,80600.0000,80600.0000,0,0
20090212,79780.0000,79780.0000,79780.0000,79780.0000,0,0
20090213,80520.0000,80520.0000,80520.0000,80520.0000,142,0
20090217,79120.0000,79120.0000,79120.0000,79120.0000,519,0
20090218,79480.0000,79480.0000,79480.0000,79480.0000,15,0
20090219,80080.0000,80080.0000,79690.0000,79690.0000,169,0
20090220,80120.0000,80120.0000,80120.0000,80120.0000,216,0
20090223,79980.0000,80120.0000,79940.0000,79940.0000,39,0
20090224,80580.0000,80580.0000,80580.0000,80580.0000,1,0
20090225,79850.0000,79920.0000,79850.0000,79920.0000,5,0
20090226,80530.0000,80530.0000,80140.0000,80140.0000,5,0
20090227,78710.0000,79000.0000,78710.0000,78810.0000,10,0
20090302,77590.0000,77760.0000,77590.0000,77760.0000,3,0
20090303,77740.0000,77740.0000,77740.0000,77740.0000,10,0
20090304,78300.0000,78600.0000,78300.0000,78600.0000,36,0
20090305,77610.0000,77610.0000,77610.0000,77610.0000,4,0
20090306,77920.0000,77920.0000,77700.0000,77700.0000,7,0
20090309,77300.0000,77300.0000,77300.0000,77300.0000,527,0
20090310,78290.0000,78310.0000,77710.0000,77750.0000,85,0
20090311,78330.0000,78330.0000,77710.0000,77710.0000,369,0
20090312,77710.0000,78300.0000,77470.0000,78300.0000,4609,0
20090313,78070.0000,78700.0000,78070.0000,78540.0000,645,0
20090316,78760.0000,78900.0000,78760.0000,78900.0000,470,0
20090317,78470.0000,78800.0000,78470.0000,78800.0000,39,0
20090318,80240.0000,80240.0000,80240.0000,80240.0000,3,0
20090319,80960.0000,80960.0000,80960.0000,80960.0000,40,0
20090320,80860.0000,80860.0000,80860.0000,80860.0000,77,0
20090323,81680.0000,81700.0000,81680.0000,81700.0000,0,0
20090324,81820.0000,81820.0000,81820.0000,81820.0000,64,0
20090325,81230.0000,81230.0000,81230.0000,81230.0000,0,0
20090326,81490.0000,81490.0000,81490.0000,81490.0000,23,0
20090327,80850.0000,81050.0000,80850.0000,81050.0000,1,0
20090330,79240.0000,79240.0000,79240.0000,79240.0000,100,0
20090331,79530.0000,79530.0000,79530.0000,79530.0000,43,0
20090401,79350.0000,79600.0000,79350.0000,79600.0000,1,0
20090402,81000.0000,81010.0000,80710.0000,80710.0000,2,0
20090403,81460.0000,81460.0000,81460.0000,81460.0000,59,0
20090406,80740.0000,80760.0000,80740.0000,80760.0000,3,0
20090407,80950.0000,80950.0000,80950.0000,80950.0000,32,0
20090408,80930.0000,80930.0000,80930.0000,80930.0000,1,0
20090409,81590.0000,81590.0000,81590.0000,81590.0000,28,0
20090413,82160.0000,82160.0000,82160.0000,82160.0000,0,0
20090414,82590.0000,82590.0000,82590.0000,82590.0000,155,0
20090415,83010.0000,83010.0000,83010.0000,83010.0000,148,0
20090416,82780.0000,82780.0000,82780.0000,82780.0000,79,0
20090417,82470.0000,82470.0000,82470.0000,82470.0000,51,0
20090420,80920.0000,80920.0000,80920.0000,80920.0000,221,0
20090421,80960.0000,80960.0000,80960.0000,80960.0000,279,0
20090422,81050.0000,81050.0000,81050.0000,81050.0000,323,0
20090423,81760.0000,81760.0000,81760.0000,81760.0000,98,0
20090424,82770.0000,82910.0000,82770.0000,82910.0000,155,0
20090427,82100.0000,82100.0000,82100.0000,82100.0000,48,0
20090428,81920.0000,82150.0000,81920.0000,82150.0000,5,0
20090429,83420.0000,83420.0000,83420.0000,83420.0000,55,0
20090430,83920.0000,83920.0000,83920.0000,83920.0000,264,0
20090501,84250.0000,84590.0000,84250.0000,84590.0000,1,0
20090504,85060.0000,85060.0000,85060.0000,85060.0000,103,0
20090505,85130.0000,85130.0000,85130.0000,85130.0000,155,0
20090506,85810.0000,85810.0000,85810.0000,85810.0000,132,0
20090507,85270.0000,85270.0000,85260.0000,85260.0000,152,0
20090508,86500.0000,86940.0000,86500.0000,86940.0000,187,0
20090511,86210.0000,86210.0000,86210.0000,86210.0000,2,0
20090512,86400.0000,86400.0000,86170.0000,86170.0000,25,0
20090513,85240.0000,85240.0000,85240.0000,85240.0000,0,0
20090514,85550.0000,85550.0000,85550.0000,85550.0000,94,0
20090515,84850.0000,84850.0000,84850.0000,84850.0000,378,0
20090518,86010.0000,86010.0000,86010.0000,86010.0000,203,0
20090519,86800.0000,86800.0000,86800.0000,86800.0000,719,0
20090520,88030.0000,88030.0000,88030.0000,88030.0000,70,0
20090521,87960.0000,88020.0000,87760.0000,87760.0000,203,0
20090522,89130.0000,89130.0000,89130.0000,89130.0000,50,0
20090526,89520.0000,89520.0000,89520.0000,89520.0000,1003,0
20090527,89780.0000,89780.0000,89780.0000,89780.0000,758,0
20090528,89860.0000,89860.0000,89860.0000,89860.0000,1157,0
20090529,91480.0000,91480.0000,91480.0000,91480.0000,145,0
20090601,92650.0000,92650.0000,91860.0000,91860.0000,41,0
20090602,92480.0000,92580.0000,92480.0000,92580.0000,3,0
20090603,90320.0000,90320.0000,90320.0000,90320.0000,482,0
20090604,90460.0000,91220.0000,90460.0000,91220.0000,8,0
20090605,90070.0000,90070.0000,89480.0000,89480.0000,8,0
20090608,89470.0000,89470.0000,89470.0000,89470.0000,151,0
20090609,90500.0000,90970.0000,90500.0000,90970.0000,2121,0
20090610,90230.0000,90230.0000,90180.0000,90180.0000,4304,0
20090611,90700.0000,91160.0000,90700.0000,91160.0000,3167,0
20090612,89440.0000,89440.0000,89440.0000,89440.0000,340,0
20090615,88660.0000,88660.0000,88150.0000,88230.0000,302,0
20090616,88910.0000,88910.0000,88160.0000,88160.0000,22,0
20090617,88560.0000,88560.0000,88560.0000,88560.0000,51,0
20090618,88370.0000,88370.0000,88370.0000,88370.0000,116,0
20090619,88400.0000,88400.0000,88260.0000,88260.0000,39,0
20090622,86800.0000,86900.0000,86800.0000,86900.0000,59,0
20090623,86680.0000,86940.0000,86680.0000,86940.0000,79,0
20090624,86900.0000,86900.0000,86900.0000,86900.0000,72,0
20090625,86170.0000,86470.0000,86170.0000,86470.0000,146,0
20090626,86860.0000,86860.0000,86860.0000,86860.0000,146,0
20090629,86540.0000,86540.0000,86540.0000,86540.0000,64,0
20090630,86150.0000,86150.0000,86150.0000,86150.0000,52,0
20090701,87380.0000,87380.0000,87140.0000,87140.0000,52,0
20090702,86180.0000,86180.0000,86180.0000,86180.0000,32,0
20090706,86180.0000,86180.0000,86180.0000,86180.0000,62,0
20090707,85950.0000,85950.0000,85950.0000,85950.0000,62,0
20090708,85800.0000,86110.0000,85430.0000,85430.0000,115,0
20090709,86170.0000,86170.0000,86170.0000,86170.0000,115,0
20090710,86040.0000,86040.0000,86040.0000,86040.0000,34,0
20090713,86790.0000,86800.0000,86790.0000,86800.0000,59,0
20090714,88080.0000,88080.0000,88080.0000,88080.0000,72,0
20090715,89970.0000,89970.0000,89970.0000,89970.0000,100,0
20090716,89520.0000,89520.0000,89520.0000,89520.0000,70,0
20090717,89660.0000,89660.0000,89660.0000,89660.0000,59,0
20090720,90380.0000,90380.0000,90380.0000,90380.0000,186,0
20090721,90340.0000,90340.0000,90340.0000,90340.0000,363,0
20090722,91070.0000,91070.0000,91070.0000,91070.0000,209,0
20090723,92170.0000,92170.0000,92170.0000,92170.0000,187,0
20090724,92310.0000,92310.0000,92310.0000,92310.0000,79,0
20090727,92600.0000,92600.0000,92600.0000,92600.0000,134,0
20090728,92000.0000,92410.0000,92000.0000,92410.0000,216,0
20090729,92000.0000,92000.0000,91640.0000,91640.0000,167,0
20090730,92500.0000,92500.0000,92380.0000,92380.0000,561,0
20090731,92500.0000,92730.0000,92500.0000,92730.0000,263,0
20090803,93730.0000,93730.0000,93730.0000,93730.0000,149,0
20090804,93120.0000,93120.0000,93120.0000,93120.0000,222,0
20090805,93560.0000,93560.0000,93560.0000,93560.0000,217,0
20090806,92980.0000,92980.0000,92660.0000,92740.0000,400,0
20090807,92980.0000,92980.0000,92380.0000,92380.0000,194,0
20090810,91790.0000,91790.0000,91790.0000,91790.0000,102,0
20090811,90640.0000,90800.0000,90640.0000,90800.0000,172,0
20090812,90640.0000,91980.0000,90640.0000,91980.0000,254,0
20090813,92400.0000,92400.0000,91810.0000,91810.0000,771,0
20090814,90940.0000,90950.0000,90800.0000,90800.0000,441,0
20090817,90180.0000,90480.0000,90160.0000,90480.0000,142,0
20090818,90180.0000,90790.0000,90160.0000,90790.0000,450,0
20090819,91350.0000,91350.0000,91240.0000,91240.0000,181,0
20090820,91350.0000,91870.0000,91350.0000,91870.0000,264,0
20090821,92420.0000,92420.0000,92400.0000,92400.0000,365,0
20090824,92420.0000,92840.0000,92420.0000,92840.0000,326,0
20090825,92180.0000,92180.0000,92180.0000,92180.0000,878,0
20090826,91060.0000,91060.0000,91060.0000,91060.0000,951,0
20090827,91370.0000,92240.0000,91370.0000,92240.0000,579,0
20090828,92550.0000,92550.0000,91500.0000,91500.0000,534,0
20090831,90290.0000,91360.0000,90290.0000,91360.0000,3020,0
20090901,90290.0000,91250.0000,90290.0000,90520.0000,3360,0
20090902,90260.0000,90650.0000,90260.0000,90430.0000,1753,0
20090903,90610.0000,90650.0000,90610.0000,90610.0000,1753,0
20090904,90610.0000,92110.0000,90610.0000,92110.0000,7144,0
20090908,92530.0000,92530.0000,92530.0000,92530.0000,34077,0
20090909,92810.0000,92810.0000,92510.0000,92510.0000,30348,0
20090910,92700.0000,92710.0000,92700.0000,92710.0000,60780,0
20090911,92800.0000,93240.0000,92800.0000,92880.0000,73620,0
20090914,91770.0000,92240.0000,91770.0000,92240.0000,66961,0
20090915,92240.0000,93170.0000,92240.0000,93170.0000,69659,0
20090916,93780.0000,93780.0000,93780.0000,93780.0000,82,0
20090917,93930.0000,93930.0000,93930.0000,93930.0000,61,0
20090918,93480.0000,93480.0000,93480.0000,93480.0000,29,0
20090921,92760.0000,92760.0000,92760.0000,92760.0000,39,0
20090922,93570.0000,93570.0000,93570.0000,93570.0000,74,0
20090923,93500.0000,93500.0000,93500.0000,93500.0000,49,0
20090924,91730.0000,91730.0000,91730.0000,91730.0000,219,0
20090925,91550.0000,91550.0000,91550.0000,91550.0000,65,0
20090928,92000.0000,92000.0000,92000.0000,92000.0000,118,0
20090929,92270.0000,92270.0000,92270.0000,92270.0000,53,0
20090930,93640.0000,93640.0000,93640.0000,93640.0000,79,0
20091001,92230.0000,92230.0000,92230.0000,92230.0000,60,0
20091002,92480.0000,92480.0000,92350.0000,92350.0000,63,0
20091005,92480.0000,93500.0000,92480.0000,93500.0000,45,0
20091006,94360.0000,94360.0000,94360.0000,94360.0000,167,0
20091007,94030.0000,94030.0000,94030.0000,94030.0000,41,0
20091008,95090.0000,95090.0000,95090.0000,95090.0000,41,0
20091009,95530.0000,95770.0000,95530.0000,95770.0000,73,0
20091013,96540.0000,96540.0000,96540.0000,96540.0000,174,0
20091014,97350.0000,97350.0000,97050.0000,97270.0000,256,0
20091015,97350.0000,97350.0000,96740.0000,96740.0000,801,0
20091016,96330.0000,96330.0000,96330.0000,96330.0000,266,0
20091019,97190.0000,97190.0000,97190.0000,97190.0000,69,0
20091020,95180.0000,95180.0000,95180.0000,95180.0000,539,0
20091021,96250.0000,96250.0000,96250.0000,96250.0000,338,0
20091022,95380.0000,95380.0000,95380.0000,95380.0000,748,0
20091023,95260.0000,95260.0000,94990.0000,94990.0000,171,0
20091026,95260.0000,95260.0000,93660.0000,93660.0000,350,0
20091027,93960.0000,94040.0000,93960.0000,94030.0000,267,0
20091028,93960.0000,93960.0000,92670.0000,92670.0000,241,0
20091029,93800.0000,93800.0000,93780.0000,93780.0000,196,0
20091030,92700.0000,92700.0000,92610.0000,92610.0000,468,0
20091102,92700.0000,92700.0000,92690.0000,92690.0000,249,0
20091103,93650.0000,93670.0000,93650.0000,93670.0000,173,0
20091104,94160.0000,94260.0000,94030.0000,94260.0000,256,0
20091105,94160.0000,94230.0000,93920.0000,93920.0000,220,0
20091106,93200.0000,93200.0000,92860.0000,92860.0000,220,0
20091109,94610.0000,94850.0000,94610.0000,94850.0000,186,0
20091110,94610.0000,95310.0000,94610.0000,95310.0000,199,0
20091111,95570.0000,95570.0000,95570.0000,95570.0000,233,0
20091112,94800.0000,94800.0000,94800.0000,94800.0000,158,0
20091113,95080.0000,95080.0000,95080.0000,95080.0000,187,0
20091116,95760.0000,95760.0000,95550.0000,95550.0000,713,0
20091117,94670.0000,95040.0000,94580.0000,95040.0000,2611,0
20091118,94670.0000,94670.0000,94580.0000,94620.0000,435,0
20091119,93890.0000,94120.0000,93890.0000,94120.0000,554,0
20091120,93890.0000,93890.0000,93350.0000,93350.0000,590,0
20091123,94800.0000,94800.0000,94750.0000,94750.0000,662,0
20091124,94520.0000,94550.0000,94520.0000,94550.0000,743,0
20091125,94520.0000,95640.0000,94520.0000,95640.0000,1103,0
20091127,94160.0000,94160.0000,94110.0000,94110.0000,1334,0
20091130,94590.0000,94600.0000,94590.0000,94600.0000,1105,0
20091201,95830.0000,95830.0000,95800.0000,95800.0000,2731,0
20091202,95830.0000,95830.0000,95120.0000,95120.0000,2848,0
20091203,94910.0000,94910.0000,94910.0000,94910.0000,1776,0
20091204,94960.0000,94960.0000,94400.0000,94400.0000,7839,0
20091207,94960.0000,94960.0000,94960.0000,94960.0000,16972,0
20091208,94050.0000,94050.0000,93710.0000,93710.0000,21410,0
20091209,94090.0000,94890.0000,94090.0000,94890.0000,39229,0
20091210,94090.0000,95220.0000,94090.0000,95220.0000,69222,0
20091211,94280.0000,94280.0000,94280.0000,94280.0000,90072,0
20091214,94620.0000,94620.0000,94370.0000,94370.0000,68429,0
20091215,94620.0000,94620.0000,94210.0000,94210.0000,64208,0
20091216,94050.0000,94050.0000,94050.0000,94050.0000,50,0
20091217,93420.0000,93420.0000,93420.0000,93420.0000,153,0
20091218,93800.0000,93800.0000,93800.0000,93800.0000,73,0
20091221,94210.0000,94210.0000,94210.0000,94210.0000,65,0
20091222,94720.0000,94720.0000,94720.0000,94720.0000,68,0
20091223,95420.0000,95420.0000,95420.0000,95420.0000,68,0
20091224,95260.0000,95260.0000,95260.0000,95260.0000,75,0
20091228,95870.0000,95870.0000,95870.0000,95870.0000,29,0
20091229,95850.0000,95850.0000,95850.0000,95850.0000,130,0
20091230,94740.0000,94740.0000,94740.0000,94740.0000,130,0
20091231,95610.0000,95610.0000,95610.0000,95610.0000,105,0
20100104,95930.0000,95930.0000,95930.0000,95930.0000,167,0
20100105,96180.0000,96180.0000,96180.0000,96180.0000,187,0
20100106,96810.0000,96810.0000,96810.0000,96810.0000,340,0
20100107,96700.0000,96700.0000,96700.0000,96700.0000,439,0
20100108,96900.0000,96900.0000,96900.0000,96900.0000,551,0
20100111,96750.0000,96770.0000,96750.0000,96770.0000,262,0
20100112,96750.0000,96750.0000,96330.0000,96330.0000,221,0
20100113,97020.0000,97020.0000,97020.0000,97020.0000,150,0
20100114,97760.0000,97760.0000,97760.0000,97760.0000,150,0
20100115,97050.0000,97050.0000,97050.0000,97050.0000,66,0
20100119,96960.0000,96960.0000,96960.0000,96960.0000,211,0
20100120,95470.0000,95470.0000,95470.0000,95470.0000,321,0
20100121,95190.0000,95190.0000,95190.0000,95190.0000,304,0
20100122,94440.0000,94440.0000,94440.0000,94440.0000,635,0
20100125,94580.0000,94580.0000,94580.0000,94580.0000,152,0
20100126,94290.0000,94290.0000,94290.0000,94290.0000,373,0
20100127,93810.0000,93810.0000,93810.0000,93810.0000,144,0
20100128,94310.0000,94310.0000,93870.0000,93870.0000,748,0
20100129,94310.0000,94310.0000,93490.0000,93490.0000,304,0
20100201,94020.0000,94020.0000,94020.0000,94020.0000,452,0
20100202,94370.0000,94370.0000,94370.0000,94370.0000,302,0
20100203,94180.0000,94180.0000,94180.0000,94180.0000,101,0
20100204,93280.0000,93280.0000,93280.0000,93280.0000,596,0
20100205,93170.0000,93170.0000,93170.0000,93170.0000,514,0
20100208,93170.0000,93170.0000,93170.0000,93170.0000,388,0
20100209,93550.0000,93550.0000,93550.0000,93550.0000,555,0
20100210,94190.0000,94190.0000,94190.0000,94190.0000,433,0
20100211,95250.0000,95250.0000,95250.0000,95250.0000,433,0
20100212,95150.0000,95150.0000,95150.0000,95150.0000,392,0
20100216,95690.0000,95690.0000,95690.0000,95690.0000,815,0
20100217,95720.0000,95720.0000,95720.0000,95720.0000,441,0
20100218,96140.0000,96140.0000,96140.0000,96140.0000,1059,0
20100219,96080.0000,96100.0000,96080.0000,96100.0000,617,0
20100222,96080.0000,96080.0000,95990.0000,95990.0000,569,0
20100223,95080.0000,95080.0000,94740.0000,94740.0000,4113,0
20100224,95080.0000,95080.0000,94740.0000,94740.0000,1296,0
20100225,94110.0000,94110.0000,94110.0000,94110.0000,1417,0
20100226,95060.0000,95060.0000,95060.0000,95060.0000,1236,0
20100301,95820.0000,96010.0000,95820.0000,96010.0000,2208,0
20100302,96880.0000,96880.0000,96510.0000,96510.0000,3480,0
20100303,96880.0000,96970.0000,96880.0000,96970.0000,5127,0
20100304,97000.0000,97000.0000,97000.0000,97000.0000,14173,0
20100305,97120.0000,97120.0000,97120.0000,97120.0000,19239,0
20100308,97300.0000,97300.0000,97300.0000,97300.0000,24384,0
20100309,97450.0000,97450.0000,97450.0000,97450.0000,26326,0
20100310,97580.0000,97580.0000,97420.0000,97420.0000,49027,0
20100311,97580.0000,97580.0000,97540.0000,97540.0000,72672,0
20100312,98270.0000,98270.0000,98270.0000,98270.0000,92025,0
20100315,98130.0000,98130.0000,98020.0000,98020.0000,60027,0
20100316,98130.0000,98550.0000,98130.0000,98550.0000,59214,0
20100317,99070.0000,99070.0000,99070.0000,99070.0000,290,0
20100318,98680.0000,98680.0000,98680.0000,98680.0000,626,0
20100319,98410.0000,98410.0000,98410.0000,98410.0000,403,0
20100322,98010.0000,98010.0000,98010.0000,98010.0000,178,0
20100323,98230.0000,98230.0000,98230.0000,98230.0000,128,0
20100324,97540.0000,97540.0000,97540.0000,97540.0000,241,0
20100325,97730.0000,97730.0000,97730.0000,97730.0000,129,0
20100326,97170.0000,97170.0000,97170.0000,97170.0000,385,0
20100329,97770.0000,97770.0000,97770.0000,97770.0000,247,0
20100330,98050.0000,98050.0000,98050.0000,98050.0000,125,0
20100331,98430.0000,98430.0000,98430.0000,98430.0000,240,0
20100401,99040.0000,99040.0000,99040.0000,99040.0000,177,0
20100402,98880.0000,98880.0000,98880.0000,98880.0000,62,0
20100405,99500.0000,99590.0000,99500.0000,99590.0000,82,0
20100406,99500.0000,99910.0000,99500.0000,99910.0000,202,0
20100407,99540.0000,99540.0000,99540.0000,99540.0000,287,0
20100408,99610.0000,99610.0000,99610.0000,99610.0000,289,0
20100409,99410.0000,99410.0000,99410.0000,99410.0000,694,0
20100412,99590.0000,99590.0000,99590.0000,99590.0000,166,0
20100413,99310.0000,99660.0000,99310.0000,99660.0000,350,0
20100414,99310.0000,99960.0000,99310.0000,99960.0000,265,0
20100415,99680.0000,99680.0000,99680.0000,99680.0000,113,0
20100416,98460.0000,98460.0000,98460.0000,98460.0000,1041,0
20100419,98450.0000,98450.0000,98450.0000,98450.0000,357,0
20100420,100060.0000,100060.0000,100060.0000,100060.0000,3326,0
20100421,99850.0000,99850.0000,99850.0000,99850.0000,610,0
20100422,99970.0000,99970.0000,99970.0000,99970.0000,377,0
20100423,99890.0000,99890.0000,99890.0000,99890.0000,628,0
20100426,99740.0000,99740.0000,99740.0000,99740.0000,105,0
20100427,98500.0000,98500.0000,98500.0000,98500.0000,832,0
20100428,99130.0000,99130.0000,99130.0000,99130.0000,602,0
20100429,99300.0000,99300.0000,99300.0000,99300.0000,241,0
20100430,98270.0000,98270.0000,98270.0000,98270.0000,519,0
20100503,98900.0000,98900.0000,98900.0000,98900.0000,216,0
20100504,97490.0000,97490.0000,97490.0000,97490.0000,688,0
20100505,96910.0000,96910.0000,96910.0000,96910.0000,571,0
20100506,94070.0000,94070.0000,94070.0000,94070.0000,1699,0
20100507,95910.0000,95910.0000,95910.0000,95910.0000,1017,0
20100510,97550.0000,97550.0000,97550.0000,97550.0000,1206,0
20100511,98100.0000,98100.0000,98100.0000,98100.0000,660,0
20100512,98010.0000,98010.0000,98010.0000,98010.0000,769,0
20100513,98240.0000,98240.0000,98240.0000,98240.0000,3044,0
20100514,96870.0000,96870.0000,96870.0000,96870.0000,988,0
20100517,96570.0000,96570.0000,96570.0000,96570.0000,1207,0
20100518,96080.0000,96080.0000,96080.0000,96080.0000,1352,0
20100519,95400.0000,95400.0000,95400.0000,95400.0000,1630,0
20100520,93870.0000,93870.0000,93870.0000,93870.0000,3847,0
20100521,94070.0000,94070.0000,94070.0000,94070.0000,1766,0
20100524,94540.0000,94540.0000,94540.0000,94540.0000,811,0
20100525,92980.0000,92980.0000,92980.0000,92980.0000,2264,0
20100526,93920.0000,93920.0000,93920.0000,93920.0000,1241,0
20100527,95170.0000,95170.0000,95170.0000,95170.0000,1241,0
20100528,95090.0000,95090.0000,95090.0000,95090.0000,1706,0
20100601,95160.0000,95160.0000,95160.0000,95160.0000,4592,0
20100602,95680.0000,96130.0000,95680.0000,96100.0000,2523,0
20100603,95680.0000,96130.0000,95680.0000,95940.0000,5125,0
20100604,94300.0000,94300.0000,94300.0000,94300.0000,8713,0
20100607,94540.0000,94540.0000,94540.0000,94540.0000,29888,0
20100608,95040.0000,95040.0000,95040.0000,95040.0000,25474,0
20100609,96220.0000,96220.0000,95690.0000,95690.0000,30348,0
20100610,96920.0000,96920.0000,96880.0000,96880.0000,53498,0
20100611,96920.0000,96920.0000,96350.0000,96350.0000,80297,0
20100614,97010.0000,97010.0000,97010.0000,97010.0000,76360,0
20100615,97390.0000,97390.0000,97390.0000,97390.0000,69948,0
20100616,97460.0000,97460.0000,97460.0000,97460.0000,61,0
20100617,97090.0000,97090.0000,97090.0000,97090.0000,58,0
20100618,97670.0000,97670.0000,97670.0000,97670.0000,55,0
20100621,97540.0000,97540.0000,97540.0000,97540.0000,185,0
20100622,97020.0000,97020.0000,97020.0000,97020.0000,232,0
20100623,96130.0000,96130.0000,96130.0000,96130.0000,514,0
20100624,95810.0000,95810.0000,95810.0000,95810.0000,238,0
20100625,96410.0000,96410.0000,96410.0000,96410.0000,92,0
20100628,96510.0000,96510.0000,96510.0000,96510.0000,81,0
20100629,94670.0000,94670.0000,94670.0000,94670.0000,476,0
20100630,93950.0000,93950.0000,93950.0000,93950.0000,665,0
20100701,94230.0000,94230.0000,94230.0000,94230.0000,665,0
20100702,93920.0000,93920.0000,93850.0000,93850.0000,114,0
20100706,93920.0000,94600.0000,93920.0000,94600.0000,199,0
20100707,95210.0000,95210.0000,95210.0000,95210.0000,150,0
20100708,95590.0000,95590.0000,95590.0000,95590.0000,309,0
20100709,96680.0000,96680.0000,96680.0000,96680.0000,524,0
20100712,96230.0000,96230.0000,96230.0000,96230.0000,452,0
20100713,96660.0000,96660.0000,96660.0000,96660.0000,488,0
20100714,96400.0000,96400.0000,96400.0000,96400.0000,210,0
20100715,96130.0000,96130.0000,96130.0000,96130.0000,306,0
20100716,94680.0000,94680.0000,94680.0000,94680.0000,522,0
20100719,94610.0000,94610.0000,94610.0000,94610.0000,433,0
20100720,95330.0000,95330.0000,95300.0000,95300.0000,367,0
20100721,95330.0000,95330.0000,95060.0000,95060.0000,278,0
20100722,96250.0000,96250.0000,96250.0000,96250.0000,323,0
20100723,96250.0000,96250.0000,96250.0000,96250.0000,390,0
20100726,96460.0000,96460.0000,96460.0000,96460.0000,938,0
20100727,96260.0000,96260.0000,96260.0000,96260.0000,991,0
20100728,96100.0000,96100.0000,96100.0000,96100.0000,710,0
20100729,96320.0000,96320.0000,96320.0000,96320.0000,231,0
20100730,96940.0000,96940.0000,96940.0000,96940.0000,366,0
20100802,97440.0000,97440.0000,97440.0000,97440.0000,458,0
20100803,97510.0000,97510.0000,97510.0000,97510.0000,171,0
20100804,98140.0000,98140.0000,98140.0000,98140.0000,491,0
20100805,98100.0000,98100.0000,98100.0000,98100.0000,430,0
20100806,96890.0000,96890.0000,96890.0000,96890.0000,696,0
20100809,97180.0000,97180.0000,97180.0000,97180.0000,231,0
20100810,96710.0000,96710.0000,96710.0000,96710.0000,482,0
20100811,95320.0000,95320.0000,95320.0000,95320.0000,1102,0
20100812,95550.0000,95550.0000,95550.0000,95550.0000,1299,0
20100813,95730.0000,95730.0000,95730.0000,95730.0000,1314,0
20100816,95510.0000,95510.0000,95510.0000,95510.0000,651,0
20100817,96720.0000,96720.0000,96640.0000,96640.0000,798,0
20100818,96720.0000,97130.0000,96720.0000,97130.0000,881,0
20100819,96020.0000,96020.0000,95990.0000,95990.0000,1373,0
20100820,96020.0000,96020.0000,95170.0000,95170.0000,1979,0
20100823,94930.0000,94930.0000,94930.0000,94930.0000,726,0
20100824,94170.0000,94170.0000,94170.0000,94170.0000,4061,0
20100825,94130.0000,94130.0000,94130.0000,94130.0000,2164,0
20100826,94340.0000,94340.0000,94340.0000,94340.0000,3548,0
20100827,94100.0000,94850.0000,94070.0000,94850.0000,1636,0
20100830,94100.0000,94270.0000,94070.0000,94270.0000,1136,0
20100831,93720.0000,93720.0000,93530.0000,93530.0000,7015,0
20100901,94220.0000,95150.0000,94220.0000,94850.0000,5834,0
20100902,94220.0000,95150.0000,94220.0000,94640.0000,5834,0
20100903,96030.0000,96030.0000,96030.0000,96030.0000,9220,0
20100907,95280.0000,95280.0000,95280.0000,95280.0000,28105,0
20100908,95260.0000,96270.0000,95260.0000,96270.0000,55499,0
20100909,95260.0000,96590.0000,95260.0000,96590.0000,48223,0
20100910,96380.0000,96380.0000,96380.0000,96380.0000,59880,0
20100913,97160.0000,97160.0000,97160.0000,97160.0000,60058,0
20100914,97490.0000,97490.0000,97360.0000,97380.0000,76611,0
20100915,96920.0000,96920.0000,96920.0000,96920.0000,411,0
20100916,96930.0000,96930.0000,96930.0000,96930.0000,44,0
20100917,96580.0000,96580.0000,96580.0000,96580.0000,85,0
20100920,96790.0000,96790.0000,96790.0000,96790.0000,142,0
20100921,97170.0000,97170.0000,97170.0000,97170.0000,124,0
20100922,96630.0000,96630.0000,96630.0000,96630.0000,204,0
20100923,96480.0000,96480.0000,96480.0000,96480.0000,122,0
20100924,97000.0000,97000.0000,97000.0000,97000.0000,133,0
20100927,97080.0000,97080.0000,97080.0000,97080.0000,203,0
20100928,96600.0000,96600.0000,96600.0000,96600.0000,91,0
20100929,96640.0000,96640.0000,96640.0000,96640.0000,97,0
20100930,96910.0000,96910.0000,96910.0000,96910.0000,164,0
20101001,97760.0000,97760.0000,97760.0000,97760.0000,154,0
20101004,97410.0000,97410.0000,97410.0000,97410.0000,285,0
20101005,98060.0000,98060.0000,98060.0000,98060.0000,394,0
20101006,98640.0000,98640.0000,98640.0000,98640.0000,211,0
20101007,97790.0000,97790.0000,97790.0000,97790.0000,126,0
20101008,98310.0000,98310.0000,98310.0000,98310.0000,228,0
20101011,98330.0000,98330.0000,98330.0000,98330.0000,79,0
20101012,98560.0000,98560.0000,98560.0000,98560.0000,200,0
20101013,99240.0000,99240.0000,99240.0000,99240.0000,323,0
20101014,98910.0000,98910.0000,98910.0000,98910.0000,143,0
20101015,98320.0000,98320.0000,98320.0000,98320.0000,243,0
20101018,98200.0000,98200.0000,98200.0000,98200.0000,238,0
20101019,96370.0000,96370.0000,96370.0000,96370.0000,567,0
20101020,97460.0000,97460.0000,97460.0000,97460.0000,716,0
20101021,97000.0000,97000.0000,97000.0000,97000.0000,288,0
20101022,96990.0000,96990.0000,96990.0000,96990.0000,123,0
20101025,97830.0000,97830.0000,97830.0000,97830.0000,146,0
20101026,97270.0000,97270.0000,97270.0000,97270.0000,190,0
20101027,96770.0000,96770.0000,96770.0000,96770.0000,852,0
20101028,97610.0000,97610.0000,97610.0000,97610.0000,810,0
20101029,97700.0000,97700.0000,97700.0000,97700.0000,146,0
20101101,97950.0000,97950.0000,97950.0000,97950.0000,125,0
20101102,98780.0000,98780.0000,98780.0000,98780.0000,248,0
20101103,99090.0000,99090.0000,99090.0000,99090.0000,198,0
20101104,99360.0000,99360.0000,99360.0000,99360.0000,665,0
20101105,99660.0000,99660.0000,99660.0000,99660.0000,665,0
20101108,99450.0000,99450.0000,99450.0000,99450.0000,206,0
20101109,99450.0000,99450.0000,99450.0000,99450.0000,327,0
20101110,99750.0000,99750.0000,99750.0000,99750.0000,395,0
20101111,99040.0000,99040.0000,99040.0000,99040.0000,285,0
20101112,98730.0000,98730.0000,98730.0000,98730.0000,426,0
20101115,98980.0000,98980.0000,98980.0000,98980.0000,179,0
20101116,97300.0000,97640.0000,97300.0000,97640.0000,1154,0
20101117,97300.0000,97430.0000,97300.0000,97430.0000,480,0
20101118,97640.0000,97640.0000,97640.0000,97640.0000,340,0
20101119,97960.0000,97960.0000,97960.0000,97960.0000,218,0
20101122,97920.0000,97920.0000,97920.0000,97920.0000,1720,0
20101123,97420.0000,97420.0000,97420.0000,97420.0000,1720,0
20101124,98580.0000,98580.0000,98580.0000,98580.0000,1061,0
20101126,97880.0000,97880.0000,97880.0000,97880.0000,1245,0
20101129,97880.0000,97880.0000,97880.0000,97880.0000,1326,0
20101130,97280.0000,97280.0000,97280.0000,97280.0000,3683,0
20101201,98220.0000,98220.0000,98220.0000,98220.0000,3271,0
20101202,99410.0000,99410.0000,99410.0000,99410.0000,4579,0
20101203,99330.0000,99330.0000,99330.0000,99330.0000,7734,0
20101206,99350.0000,99350.0000,99350.0000,99350.0000,7414,0
20101207,98850.0000,98850.0000,98850.0000,98850.0000,26587,0
20101208,98760.0000,98760.0000,98760.0000,98760.0000,31806,0
20101209,98730.0000,98730.0000,98730.0000,98730.0000,52486,0
20101210,98930.0000,98930.0000,98930.0000,98930.0000,46994,0
20101213,99060.0000,99060.0000,99060.0000,99060.0000,71766,0
20101214,99290.0000,99290.0000,99290.0000,99290.0000,69709,0
20101215,99190.0000,99190.0000,99190.0000,99190.0000,84,0
20101216,99020.0000,99020.0000,99020.0000,99020.0000,90,0
20101217,98540.0000,98540.0000,98540.0000,98540.0000,199,0
20101220,97850.0000,97850.0000,97850.0000,97850.0000,268,0
20101221,97750.0000,97750.0000,97750.0000,97750.0000,265,0
20101222,98240.0000,98240.0000,98240.0000,98240.0000,265,0
20101223,98760.0000,98760.0000,98760.0000,98760.0000,90,0
20101227,98890.0000,98890.0000,98890.0000,98890.0000,165,0
20101228,99620.0000,99620.0000,99620.0000,99620.0000,148,0
20101229,99560.0000,99560.0000,99560.0000,99560.0000,110,0
20101230,99630.0000,99630.0000,99630.0000,99630.0000,52,0
20101231,100180.0000,100180.0000,100180.0000,100180.0000,232,0
20110103,100420.0000,100420.0000,100420.0000,100420.0000,266,0
20110104,99640.0000,99640.0000,99640.0000,99640.0000,202,0
20110105,99990.0000,99990.0000,99990.0000,99990.0000,104,0
20110106,99990.0000,99990.0000,99990.0000,99990.0000,81,0
20110107,100380.0000,100380.0000,100380.0000,100380.0000,150,0
20110110,100280.0000,100280.0000,100280.0000,100280.0000,73,0
20110111,100560.0000,100560.0000,100560.0000,100560.0000,113,0
20110112,100860.0000,100860.0000,100860.0000,100860.0000,96,0
20110113,100710.0000,100710.0000,100710.0000,100710.0000,96,0
20110114,100690.0000,100690.0000,100690.0000,100690.0000,151,0
20110118,100410.0000,100410.0000,100410.0000,100410.0000,193,0
20110119,100040.0000,100040.0000,100040.0000,100040.0000,330,0
20110120,99950.0000,99950.0000,99950.0000,99950.0000,1166,0
20110121,100200.0000,100200.0000,100200.0000,100200.0000,164,0
20110124,100180.0000,100180.0000,100180.0000,100180.0000,58,0
20110125,99730.0000,99730.0000,99730.0000,99730.0000,295,0
20110126,100160.0000,100160.0000,100160.0000,100160.0000,86,0
20110127,100300.0000,100300.0000,100300.0000,100300.0000,121,0
20110128,99690.0000,99690.0000,99690.0000,99690.0000,219,0
20110131,99580.0000,99580.0000,99580.0000,99580.0000,380,0
20110201,100490.0000,100490.0000,100490.0000,100490.0000,507,0
20110202,100880.0000,100880.0000,100880.0000,100880.0000,874,0
20110203,100710.0000,100710.0000,100710.0000,100710.0000,154,0
20110204,100930.0000,100930.0000,100930.0000,100930.0000,530,0
20110207,100700.0000,100700.0000,100700.0000,100700.0000,136,0
20110208,100120.0000,100120.0000,100120.0000,100120.0000,563,0
20110209,100230.0000,100230.0000,100230.0000,100230.0000,159,0
20110210,100160.0000,100160.0000,100160.0000,100160.0000,361,0
20110211,100990.0000,100990.0000,100990.0000,100990.0000,304,0
20110214,100790.0000,100790.0000,100790.0000,100790.0000,256,0
20110215,100840.0000,100840.0000,100840.0000,100840.0000,399,0
20110216,101200.0000,101200.0000,101200.0000,101200.0000,252,0
20110217,101290.0000,101290.0000,101290.0000,101290.0000,252,0
20110218,101090.0000,101090.0000,101090.0000,101090.0000,541,0
20110222,100720.0000,100720.0000,100720.0000,100720.0000,959,0
20110223,100480.0000,100750.0000,100330.0000,100750.0000,2155,0
20110224,101460.0000,101460.0000,101430.0000,101430.0000,2982,0
20110225,101950.0000,102000.0000,101950.0000,102000.0000,1162,0
20110228,102720.0000,102720.0000,102720.0000,102720.0000,1339,0
20110301,102350.0000,102350.0000,102350.0000,102350.0000,3215,0
20110302,102770.0000,102770.0000,102640.0000,102640.0000,1811,0
20110303,102660.0000,102660.0000,102660.0000,102660.0000,3898,0
20110304,102610.0000,102610.0000,102610.0000,102610.0000,13767,0
20110307,102570.0000,102570.0000,102570.0000,102570.0000,24901,0
20110308,102740.0000,102740.0000,102740.0000,102740.0000,41603,0
20110309,103030.0000,103030.0000,103030.0000,103030.0000,47779,0
20110310,102350.0000,102350.0000,102350.0000,102350.0000,82888,0
20110311,102270.0000,102610.0000,102270.0000,102610.0000,77229,0
20110314,102270.0000,102400.0000,102270.0000,102400.0000,58607,0
20110315,101100.0000,101630.0000,101100.0000,101630.0000,170697,0
20110316,100460.0000,100620.0000,100460.0000,100620.0000,126663,0
20110317,100870.0000,100870.0000,100870.0000,100870.0000,99,0
20110318,100990.0000,100990.0000,100990.0000,100990.0000,68,0
20110321,101770.0000,101770.0000,101770.0000,101770.0000,60,0
20110322,101680.0000,101680.0000,101680.0000,101680.0000,98,0
20110323,101560.0000,101560.0000,101560.0000,101560.0000,69,0
20110324,101990.0000,101990.0000,101990.0000,101990.0000,120,0
20110325,101500.0000,101500.0000,101500.0000,101500.0000,102,0
20110328,102040.0000,102040.0000,102040.0000,102040.0000,60,0
20110329,102120.0000,102120.0000,102120.0000,102120.0000,85,0
20110330,102530.0000,102530.0000,102530.0000,102530.0000,177,0
20110331,102800.0000,102800.0000,102800.0000,102800.0000,31,0
20110401,103220.0000,103220.0000,103220.0000,103220.0000,126,0
20110404,102930.0000,102930.0000,102930.0000,102930.0000,352,0
20110405,103390.0000,103390.0000,103390.0000,103390.0000,98,0
20110406,103810.0000,103810.0000,103810.0000,103810.0000,239,0
20110407,103840.0000,103840.0000,103840.0000,103840.0000,106,0
20110408,103990.0000,103990.0000,103990.0000,103990.0000,217,0
20110411,104070.0000,104070.0000,104070.0000,104070.0000,48,0
20110412,103620.0000,103620.0000,103620.0000,103620.0000,193,0
20110413,103460.0000,103460.0000,103460.0000,103460.0000,100,0
20110414,103700.0000,103700.0000,103700.0000,103700.0000,94,0
20110415,103710.0000,103710.0000,103710.0000,103710.0000,29,0
20110418,103310.0000,103310.0000,103310.0000,103310.0000,326,0
20110419,104100.0000,104100.0000,104100.0000,104100.0000,284,0
20110420,104370.0000,104370.0000,104370.0000,104370.0000,284,0
20110421,104630.0000,104630.0000,104630.0000,104630.0000,162,0
20110425,104400.0000,104400.0000,104400.0000,104400.0000,107,0
20110426,104540.0000,104540.0000,104540.0000,104540.0000,137,0
20110427,104640.0000,104640.0000,104640.0000,104640.0000,253,0
20110428,104760.0000,104760.0000,104760.0000,104760.0000,245,0
20110429,105350.0000,105350.0000,105350.0000,105350.0000,205,0
20110502,104950.0000,104950.0000,104950.0000,104950.0000,196,0
20110503,104480.0000,104480.0000,104480.0000,104480.0000,374,0
20110504,104070.0000,104070.0000,104070.0000,104070.0000,274,0
20110505,102800.0000,102800.0000,102800.0000,102800.0000,643,0
20110506,103340.0000,103420.0000,102820.0000,102820.0000,835,0
20110509,103340.0000,103340.0000,103340.0000,103340.0000,633,0
20110510,103950.0000,103950.0000,103950.0000,103950.0000,300,0
20110511,103620.0000,103620.0000,103620.0000,103620.0000,564,0
20110512,103480.0000,103480.0000,103480.0000,103480.0000,605,0
20110513,102950.0000,102950.0000,102950.0000,102950.0000,584,0
20110516,102450.0000,102450.0000,102450.0000,102450.0000,524,0
20110517,102470.0000,102470.0000,102470.0000,102470.0000,317,0
20110518,102500.0000,102500.0000,102500.0000,102500.0000,428,0
20110519,102870.0000,102870.0000,102870.0000,102870.0000,572,0
20110520,102580.0000,102580.0000,102580.0000,102580.0000,706,0
20110523,102090.0000,102090.0000,102090.0000,102090.0000,877,0
20110524,102040.0000,102040.0000,102040.0000,102040.0000,446,0
20110525,102050.0000,102050.0000,102050.0000,102050.0000,712,0
20110526,101920.0000,101920.0000,101920.0000,101920.0000,712,0
20110527,102100.0000,102100.0000,102100.0000,102100.0000,2966,0
20110531,102930.0000,102930.0000,102930.0000,102930.0000,4825,0
20110601,103010.0000,103010.0000,102310.0000,102310.0000,2649,0
20110602,102190.0000,102190.0000,102190.0000,102190.0000,6080,0
20110603,102060.0000,102060.0000,102060.0000,102060.0000,6732,0
20110606,101680.0000,101680.0000,101680.0000,101680.0000,16167,0
20110607,102430.0000,102430.0000,102430.0000,102430.0000,29345,0
20110608,101840.0000,101840.0000,101840.0000,101840.0000,32995,0
20110609,102450.0000,102450.0000,102450.0000,102450.0000,58643,0
20110610,102670.0000,102670.0000,102120.0000,102120.0000,99241,0
20110613,102130.0000,102160.0000,102130.0000,102160.0000,61898,0
20110614,103080.0000,103080.0000,103080.0000,103080.0000,88305,0
20110615,101450.0000,101450.0000,101450.0000,101450.0000,201,0
20110616,100910.0000,100910.0000,100910.0000,100910.0000,187,0
20110617,101550.0000,101550.0000,101550.0000,101550.0000,0,0
20110620,101650.0000,101650.0000,101650.0000,101650.0000,56,0
20110621,102520.0000,102520.0000,102520.0000,102520.0000,155,0
20110622,102450.0000,102450.0000,102450.0000,102450.0000,79,0
20110623,101660.0000,101660.0000,101660.0000,101660.0000,316,0
20110624,100780.0000,100780.0000,100780.0000,100780.0000,140,0
20110627,100920.0000,100920.0000,100920.0000,100920.0000,265,0
20110628,101380.0000,101380.0000,101380.0000,101380.0000,84,0
20110629,102590.0000,102590.0000,102590.0000,102590.0000,320,0
20110630,103330.0000,103330.0000,103330.0000,103330.0000,320,0
20110701,103860.0000,103860.0000,103860.0000,103860.0000,89,0
20110705,103460.0000,103460.0000,103460.0000,103460.0000,132,0
20110706,103120.0000,103120.0000,103120.0000,103120.0000,103,0
20110707,103840.0000,103840.0000,103840.0000,103840.0000,103,0
20110708,103610.0000,103610.0000,103610.0000,103610.0000,139,0
20110711,102910.0000,102910.0000,102910.0000,102910.0000,123,0
20110712,103360.0000,103360.0000,103360.0000,103360.0000,530,0
20110713,103910.0000,103910.0000,103910.0000,103910.0000,270,0
20110714,103770.0000,103770.0000,103770.0000,103770.0000,251,0
20110715,104240.0000,104240.0000,104240.0000,104240.0000,459,0
20110718,103850.0000,103850.0000,103850.0000,103850.0000,153,0
20110719,104840.0000,104840.0000,104840.0000,104840.0000,211,0
20110720,105150.0000,105150.0000,105150.0000,105150.0000,141,0
20110721,105510.0000,105510.0000,105510.0000,105510.0000,158,0
20110722,104990.0000,104990.0000,104990.0000,104990.0000,338,0
20110725,105410.0000,105410.0000,105410.0000,105410.0000,143,0
20110726,105670.0000,105670.0000,105670.0000,105670.0000,239,0
20110727,104940.0000,104940.0000,104940.0000,104940.0000,164,0
20110728,104860.0000,104860.0000,104860.0000,104860.0000,241,0
20110729,104350.0000,104350.0000,104350.0000,104350.0000,221,0
20110801,104220.0000,104220.0000,104220.0000,104220.0000,148,0
20110802,103980.0000,103980.0000,103980.0000,103980.0000,145,0
20110803,103570.0000,103570.0000,103570.0000,103570.0000,432,0
20110804,101860.0000,101860.0000,101860.0000,101860.0000,1763,0
20110805,101790.0000,101790.0000,101790.0000,101790.0000,723,0
20110808,100500.0000,100500.0000,100500.0000,100500.0000,1077,0
20110809,100340.0000,100340.0000,100340.0000,100340.0000,2122,0
20110810,100800.0000,100800.0000,100800.0000,100800.0000,859,0
20110811,101100.0000,101100.0000,101100.0000,101100.0000,686,0
20110812,100720.0000,100720.0000,100720.0000,100720.0000,342,0
20110815,101660.0000,101660.0000,101660.0000,101660.0000,324,0
20110816,101460.0000,101460.0000,101460.0000,101460.0000,151,0
20110817,101730.0000,101730.0000,101730.0000,101730.0000,583,0
20110818,100750.0000,100750.0000,100750.0000,100750.0000,1161,0
20110819,100820.0000,100820.0000,100820.0000,100820.0000,457,0
20110822,100850.0000,100850.0000,100850.0000,100850.0000,302,0
20110823,100890.0000,100890.0000,100890.0000,100890.0000,319,0
20110824,100930.0000,100930.0000,100930.0000,100930.0000,305,0
20110825,100980.0000,100980.0000,100980.0000,100980.0000,381,0
20110826,101280.0000,101280.0000,101280.0000,101280.0000,755,0
20110829,101930.0000,101940.0000,101930.0000,101940.0000,1107,0
20110830,101990.0000,101990.0000,101990.0000,101990.0000,1663,0
20110831,101890.0000,101890.0000,101890.0000,101890.0000,1995,0
20110901,101980.0000,102460.0000,101870.0000,102280.0000,1663,0
20110902,102220.0000,102280.0000,101340.0000,101340.0000,1995,0
20110906,101200.0000,101340.0000,100150.0000,100790.0000,1762,0
20110907,100810.0000,101450.0000,100670.0000,101220.0000,1486,0
20110908,101450.0000,101500.0000,100830.0000,100890.0000,3179,0
20110909,100880.0000,101110.0000,100000.0000,100070.0000,6149,0
20110912,100000.0000,100660.0000,99510.0000,100090.0000,5915,0
20110913,100580.0000,101320.0000,100040.0000,101160.0000,12353,0
20110914,101240.0000,101360.0000,100400.0000,100820.0000,18139,0
20110915,100810.0000,101510.0000,100310.0000,101430.0000,29342,0
20110916,101480.0000,102040.0000,101210.0000,101880.0000,40237,0
20110919,101730.0000,101830.0000,100570.0000,100710.0000,64079,0
20110920,100820.0000,101000.0000,100310.0000,100680.0000,78364,0
20110921,100200.0000,100550.0000,98870.0000,99370.0000,339,0
20110922,98850.0000,99370.0000,96220.0000,96770.0000,277,0
20110923,96960.0000,97290.0000,96400.0000,96600.0000,472,0
20110926,97000.0000,97140.0000,96010.0000,96510.0000,714,0
20110927,97250.0000,98250.0000,96510.0000,98000.0000,261,0
20110928,97730.0000,98000.0000,96550.0000,96900.0000,220,0
20110929,96450.0000,97200.0000,95860.0000,95980.0000,272,0
20110930,95840.0000,96110.0000,94930.0000,95500.0000,400,0
20111003,94900.0000,95590.0000,94620.0000,94980.0000,255,0
20111004,94720.0000,94890.0000,93590.0000,93670.0000,334,0
20111005,94400.0000,95920.0000,94360.0000,95640.0000,231,0
20111006,95600.0000,96160.0000,95150.0000,95980.0000,252,0
20111007,95980.0000,97410.0000,95730.0000,96000.0000,331,0
20111010,96080.0000,97260.0000,96020.0000,97120.0000,163,0
20111011,97100.0000,97190.0000,96470.0000,96800.0000,134,0
20111012,96600.0000,98360.0000,96540.0000,98210.0000,1161,0
20111013,97840.0000,98060.0000,97060.0000,97880.0000,386,0
20111014,97550.0000,98670.0000,97430.0000,98560.0000,264,0
20111017,98750.0000,99150.0000,97440.0000,97740.0000,386,0
20111018,97490.0000,98560.0000,97130.0000,98010.0000,395,0
20111019,98170.0000,98850.0000,97650.0000,97790.0000,630,0
20111020,97550.0000,98380.0000,97310.0000,98320.0000,110,0
20111021,98060.0000,99010.0000,97880.0000,98750.0000,536,0
20111024,99000.0000,99480.0000,98720.0000,99180.0000,96,0
20111025,99400.0000,99750.0000,97620.0000,98310.0000,462,0
20111026,98000.0000,99300.0000,97980.0000,99060.0000,156,0
20111027,99350.0000,100750.0000,99240.0000,100610.0000,814,0
20111028,100550.0000,100730.0000,99980.0000,100330.0000,296,0
20111031,100230.0000,100510.0000,99410.0000,100300.0000,187,0
20111101,99650.0000,99870.0000,97700.0000,98030.0000,654,0
20111102,97650.0000,98650.0000,97580.0000,98320.0000,193,0
20111103,97950.0000,99150.0000,97610.0000,98920.0000,261,0
20111104,98910.0000,98940.0000,97510.0000,98040.0000,431,0
20111107,97910.0000,98500.0000,97760.0000,98430.0000,261,0
20111108,98550.0000,98950.0000,97980.0000,98780.0000,76,0
20111109,98840.0000,98930.0000,97480.0000,97540.0000,361,0
20111110,97500.0000,98130.0000,97200.0000,97870.0000,126,0
20111111,97500.0000,98650.0000,97500.0000,98520.0000,171,0
20111114,98750.0000,98850.0000,97860.0000,98010.0000,89,0
20111115,97850.0000,98180.0000,97210.0000,97800.0000,736,0
20111116,97470.0000,98050.0000,96960.0000,97840.0000,587,0
20111117,97300.0000,97710.0000,96910.0000,97030.0000,595,0
20111118,96900.0000,97800.0000,96850.0000,97170.0000,206,0
20111121,97000.0000,97050.0000,95770.0000,96100.0000,611,0
20111122,96030.0000,96420.0000,95830.0000,96200.0000,425,0
20111123,96000.0000,96020.0000,95050.0000,95200.0000,2277,0
20111125,95280.0000,95590.0000,94850.0000,95080.0000,1654,0
20111128,95420.0000,96810.0000,95420.0000,96260.0000,1621,0
20111129,96480.0000,97230.0000,96290.0000,96840.0000,6184,0
20111130,96870.0000,98510.0000,96290.0000,97810.0000,3178,0
20111201,97920.0000,98400.0000,97570.0000,98320.0000,5063,0
20111202,98320.0000,98950.0000,97840.0000,98000.0000,1529,0
20111205,98100.0000,98550.0000,97880.0000,98100.0000,3433,0
20111206,98100.0000,98930.0000,97750.0000,98890.0000,5741,0
20111207,98850.0000,99150.0000,98450.0000,98690.0000,12181,0
20111208,98900.0000,99240.0000,97480.0000,97770.0000,9668,0
20111209,97500.0000,98100.0000,97230.0000,97980.0000,10698,0
20111212,97870.0000,97970.0000,97020.0000,97210.0000,22783,0
20111213,97170.0000,97520.0000,96430.0000,96680.0000,44630,0
20111214,96640.0000,96640.0000,95730.0000,95920.0000,40534,0
20111215,96050.0000,96700.0000,95910.0000,96350.0000,41200,0
20111216,96480.0000,96920.0000,95890.0000,96120.0000,63867,0
20111219,96040.0000,96570.0000,95820.0000,96300.0000,43016,0
20111220,96130.0000,97250.0000,96080.0000,96810.0000,60470,0
20111221,96690.0000,97600.0000,96690.0000,96960.0000,114,0
20111222,97020.0000,97680.0000,97020.0000,97590.0000,182,0
20111223,97700.0000,97890.0000,97700.0000,97880.0000,38,0
20111227,97600.0000,97900.0000,97600.0000,97890.0000,25,0
20111228,97900.0000,98400.0000,97240.0000,97340.0000,117,0
20111229,97200.0000,97660.0000,97060.0000,97560.0000,59,0
20111230,97660.0000,98130.0000,97540.0000,98040.0000,122,0
20120103,98150.0000,98900.0000,98150.0000,98660.0000,365,0
20120104,98350.0000,98420.0000,98090.0000,98360.0000,114,0
20120105,98050.0000,98420.0000,97470.0000,97770.0000,160,0
20120106,97950.0000,97970.0000,96890.0000,97060.0000,141,0
20120109,96860.0000,97460.0000,96610.0000,97290.0000,158,0
20120110,97250.0000,98130.0000,97250.0000,98110.0000,140,0
20120111,97850.0000,98260.0000,97610.0000,97720.0000,134,0
20120112,98150.0000,98260.0000,97590.0000,97810.0000,62,0
20120113,97810.0000,98030.0000,96940.0000,97360.0000,230,0
20120117,97810.0000,98030.0000,96940.0000,97360.0000,0,0
20120118,98300.0000,98570.0000,97940.0000,98440.0000,91,0
20120119,98600.0000,98960.0000,98450.0000,98520.0000,142,0
20120120,98420.0000,98530.0000,98150.0000,98300.0000,34,0
20120123,98220.0000,99140.0000,98150.0000,98880.0000,233,0
20120124,98910.0000,98950.0000,98300.0000,98690.0000,119,0
20120125,98560.0000,99390.0000,98240.0000,99160.0000,444,0
20120126,99440.0000,99850.0000,99440.0000,99540.0000,323,0
20120127,99400.0000,99790.0000,99290.0000,99560.0000,74,0
20120130,99400.0000,99440.0000,98990.0000,99400.0000,120,0
20120131,99370.0000,100020.0000,99170.0000,99420.0000,103,0
20120201,99500.0000,100030.0000,99210.0000,99820.0000,108,0
20120202,99970.0000,99970.0000,99580.0000,99750.0000,66,0
20120203,99670.0000,100420.0000,99380.0000,100360.0000,269,0
20120206,100200.0000,100220.0000,99770.0000,100070.0000,116,0
20120207,99970.0000,100280.0000,99750.0000,100150.0000,136,0
20120208,100200.0000,100340.0000,99810.0000,100100.0000,185,0
20120209,100040.0000,100440.0000,99900.0000,100240.0000,67,0
20120210,100160.0000,100160.0000,99330.0000,99490.0000,313,0
20120213,99700.0000,99990.0000,99630.0000,99830.0000,203,0
20120214,99660.0000,99920.0000,99470.0000,99560.0000,212,0
20120215,100000.0000,100330.0000,99750.0000,99790.0000,323,0
20120216,99700.0000,100190.0000,99220.0000,100140.0000,240,0
20120217,100050.0000,100390.0000,99910.0000,100140.0000,722,0
20120221,100400.0000,100660.0000,99980.0000,100110.0000,538,0
20120222,100080.0000,100190.0000,99560.0000,99800.0000,648,0
20120223,99680.0000,100200.0000,99650.0000,99850.0000,660,0
20120224,100050.0000,100080.0000,99720.0000,99720.0000,395,0
20120227,99730.0000,100000.0000,99260.0000,99880.0000,891,0
20120228,99930.0000,100330.0000,99930.0000,100140.0000,734,0
20120229,100360.0000,101320.0000,100310.0000,100900.0000,1532,0
20120301,100900.0000,101350.0000,100770.0000,101210.0000,1014,0
20120302,101250.0000,101280.0000,100820.0000,100950.0000,2598,0
20120305,100750.0000,100920.0000,100180.0000,100390.0000,2813,0
20120306,100310.0000,100390.0000,99490.0000,99520.0000,7437,0
20120307,99660.0000,100040.0000,99530.0000,99890.0000,7312,0
20120308,100030.0000,100850.0000,99870.0000,100820.0000,13947,0
20120309,100750.0000,101060.0000,100400.0000,100780.0000,17971,0
20120313,100540.0000,100970.0000,100530.0000,100670.0000,34521,0
20120314,100950.0000,101000.0000,100350.0000,100460.0000,44926,0
20120315,100400.0000,100750.0000,100300.0000,100670.0000,61353,0
20120316,100610.0000,100800.0000,100400.0000,100660.0000,62156,0
20120319,100680.0000,101220.0000,100500.0000,101150.0000,71983,0
20120320,101120.0000,101130.0000,100110.0000,100650.0000,90657,0
20120321,100500.0000,100850.0000,100250.0000,100340.0000,55,0
20120322,100200.0000,100460.0000,99520.0000,99560.0000,129,0
20120323,99660.0000,99900.0000,99260.0000,99770.0000,75,0
20120326,99900.0000,100530.0000,99620.0000,100370.0000,154,0
20120327,100550.0000,100610.0000,100060.0000,100190.0000,40,0
20120328,100050.0000,100050.0000,99640.0000,99720.0000,81,0
20120329,99850.0000,99970.0000,99440.0000,99790.0000,108,0
20120330,100000.0000,100080.0000,99650.0000,99900.0000,71,0
20120402,100000.0000,100740.0000,99740.0000,100740.0000,163,0
20120403,100630.0000,100750.0000,100360.0000,100420.0000,77,0
20120404,100270.0000,100540.0000,99910.0000,100000.0000,121,0
20120405,100000.0000,100570.0000,99680.0000,100270.0000,243,0
20120406,100230.0000,100450.0000,99800.0000,99880.0000,51,0
20120409,100000.0000,100170.0000,99640.0000,100040.0000,113,0
20120410,100100.0000,100140.0000,99170.0000,99270.0000,235,0
20120411,99150.0000,99550.0000,99150.0000,99250.0000,106,0
20120412,99330.0000,100240.0000,99330.0000,100220.0000,310,0
20120413,100130.0000,100380.0000,99750.0000,99830.0000,160,0
20120416,99700.0000,99920.0000,99330.0000,99720.0000,134,0
20120417,99700.0000,101010.0000,99560.0000,100690.0000,738,0
20120418,100520.0000,100810.0000,100410.0000,100590.0000,199,0
20120419,100750.0000,100850.0000,100030.0000,100080.0000,241,0
20120420,100190.0000,100690.0000,100080.0000,100340.0000,418,0
20120423,100360.0000,100590.0000,99870.0000,100460.0000,347,0
20120424,100470.0000,100950.0000,100420.0000,100800.0000,397,0
20120425,100810.0000,101420.0000,100810.0000,101360.0000,912,0
20120426,101400.0000,101600.0000,101210.0000,101330.0000,216,0
20120427,101100.0000,101680.0000,100990.0000,101600.0000,352,0
20120430,101600.0000,101620.0000,100730.0000,100940.0000,173,0
20120501,100850.0000,101350.0000,100710.0000,101170.0000,170,0
20120502,101080.0000,101080.0000,100650.0000,101040.0000,170,0
20120503,101150.0000,101400.0000,100760.0000,100820.0000,139,0
20120504,100910.0000,101030.0000,100060.0000,100150.0000,236,0
20120507,100050.0000,100410.0000,99850.0000,100350.0000,199,0
20120508,100000.0000,100370.0000,99480.0000,99850.0000,457,0
20120509,99740.0000,99800.0000,99090.0000,99580.0000,447,0
20120510,99500.0000,99930.0000,99420.0000,99580.0000,168,0
20120511,99400.0000,100160.0000,98900.0000,99690.0000,587,0
20120514,99550.0000,99760.0000,99200.0000,99430.0000,185,0
20120515,99450.0000,99800.0000,98990.0000,99260.0000,198,0
20120516,99050.0000,99170.0000,98420.0000,98610.0000,621,0
20120517,98540.0000,98690.0000,97810.0000,98020.0000,1040,0
20120518,97870.0000,98360.0000,97550.0000,97640.0000,1023,0
20120521,97710.0000,98110.0000,97340.0000,97840.0000,342,0
20120522,98030.0000,98220.0000,97450.0000,97750.0000,240,0
20120523,97650.0000,97720.0000,96880.0000,97290.0000,747,0
20120524,97410.0000,97520.0000,96880.0000,97000.0000,2713,0
20120525,97170.0000,97340.0000,96790.0000,96900.0000,431,0
20120529,97100.0000,97720.0000,97100.0000,97410.0000,953,0
20120530,97540.0000,97560.0000,96750.0000,96880.0000,795,0
20120531,96850.0000,97200.0000,96250.0000,96590.0000,1695,0
20120601,96590.0000,96620.0000,95560.0000,95960.0000,4309,0
20120604,95970.0000,96240.0000,95530.0000,95970.0000,4004,0
20120605,96010.0000,96300.0000,95650.0000,96070.0000,7836,0
20120606,96110.0000,97130.0000,96100.0000,96970.0000,8792,0
20120607,97090.0000,97720.0000,96920.0000,97380.0000,9432,0
20120608,97130.0000,97260.0000,96390.0000,96970.0000,8363,0
20120611,97490.0000,97830.0000,96730.0000,96830.0000,12324,0
20120612,96720.0000,97300.0000,96630.0000,97240.0000,15384,0
20120613,97260.0000,97450.0000,96880.0000,97050.0000,52594,0
20120614,96970.0000,97590.0000,96960.0000,97250.0000,48177,0
20120615,97560.0000,97710.0000,97310.0000,97540.0000,68997,0
20120618,97760.0000,97950.0000,97100.0000,97410.0000,103959,0
20120619,97500.0000,98180.0000,97440.0000,98050.0000,99564,0
20120620,97820.0000,98040.0000,97400.0000,97710.0000,253,0
20120621,97780.0000,97880.0000,96790.0000,96920.0000,288,0
20120622,96890.0000,97280.0000,96700.0000,97210.0000,251,0
20120625,97100.0000,97100.0000,96570.0000,96780.0000,253,0
20120626,96910.0000,97360.0000,96780.0000,97290.0000,120,0
20120627,97280.0000,97320.0000,97050.0000,97120.0000,322,0
20120628,97280.0000,97360.0000,96170.0000,96250.0000,293,0
20120629,96710.0000,98040.0000,96710.0000,97970.0000,1007,0
20120702,97940.0000,98100.0000,97690.0000,98000.0000,114,0
20120703,97990.0000,98470.0000,97960.0000,98370.0000,274,0
20120705,98400.0000,98660.0000,98110.0000,98320.0000,626,0
20120706,98100.0000,98330.0000,97630.0000,97670.0000,343,0
20120709,97690.0000,97810.0000,97500.0000,97730.0000,355,0
20120710,97720.0000,98020.0000,97430.0000,97440.0000,329,0
20120711,97700.0000,97950.0000,97540.0000,97540.0000,210,0
20120712,97730.0000,97910.0000,97220.0000,97850.0000,604,0
20120713,97800.0000,98380.0000,97690.0000,98250.0000,630,0
20120716,98240.0000,98320.0000,97970.0000,98230.0000,204,0
20120717,98260.0000,98460.0000,98000.0000,98430.0000,320,0
20120718,98500.0000,98660.0000,98210.0000,98560.0000,318,0
20120719,98700.0000,99000.0000,98690.0000,98950.0000,766,0
20120720,98810.0000,98960.0000,98390.0000,98460.0000,435,0
20120723,98340.0000,98370.0000,97680.0000,97970.0000,533,0
20120724,97840.0000,98120.0000,97480.0000,97530.0000,587,0
20120725,97450.0000,98310.0000,97450.0000,98270.0000,322,0
20120726,98190.0000,99060.0000,98090.0000,98720.0000,482,0
20120727,98680.0000,99360.0000,98650.0000,99270.0000,877,0
20120730,99270.0000,99540.0000,99180.0000,99500.0000,718,0
20120731,99500.0000,99660.0000,99250.0000,99420.0000,351,0
20120801,99620.0000,99640.0000,99150.0000,99270.0000,153,0
20120802,99150.0000,99620.0000,98870.0000,98920.0000,759,0
20120803,98950.0000,99900.0000,98950.0000,99750.0000,338,0
20120806,99520.0000,99860.0000,99510.0000,99770.0000,187,0
20120807,99760.0000,100070.0000,99610.0000,100050.0000,524,0
20120808,99910.0000,100330.0000,99820.0000,100200.0000,172,0
20120809,100280.0000,100610.0000,100230.0000,100520.0000,596,0
20120810,100580.0000,100640.0000,99950.0000,100510.0000,912,0
20120813,100550.0000,100660.0000,100300.0000,100470.0000,697,0
20120814,100520.0000,100650.0000,100350.0000,100590.0000,195,0
20120815,100400.0000,100850.0000,100370.0000,100850.0000,526,0
20120816,100780.0000,101140.0000,100730.0000,101120.0000,537,0
20120817,101120.0000,101120.0000,100730.0000,100870.0000,808,0
20120820,100910.0000,100980.0000,100720.0000,100920.0000,329,0
20120821,100950.0000,101320.0000,100740.0000,100840.0000,566,0
20120822,100860.0000,100860.0000,100280.0000,100670.0000,766,0
20120823,100630.0000,100910.0000,100260.0000,100400.0000,1130,0
20120824,100280.0000,100700.0000,100280.0000,100630.0000,822,0
20120827,100610.0000,100860.0000,100510.0000,100700.0000,325,0
20120828,100670.0000,101350.0000,100580.0000,100950.0000,1938,0
20120829,101000.0000,101090.0000,100750.0000,100900.0000,277,0
20120830,100830.0000,100860.0000,100440.0000,100500.0000,821,0
20120831,100530.0000,101260.0000,100470.0000,101230.0000,1207,0
20120904,101100.0000,101350.0000,101000.0000,101240.0000,7363,0
20120905,101170.0000,101210.0000,100590.0000,100710.0000,11465,0
20120906,100710.0000,101710.0000,100630.0000,101580.0000,9206,0
20120907,101520.0000,102170.0000,101460.0000,102000.0000,11681,0
20120910,102100.0000,102290.0000,101940.0000,102080.0000,44583,0
20120911,102080.0000,102730.0000,102070.0000,102510.0000,53835,0
20120912,102490.0000,102700.0000,102150.0000,102190.0000,71712,0
20120913,102230.0000,103250.0000,102090.0000,102920.0000,95669,0
20120914,103000.0000,103590.0000,102600.0000,102850.0000,121580,0
20120917,102810.0000,102940.0000,102240.0000,102280.0000,82364,0
20120918,102380.0000,102560.0000,102180.0000,102340.0000,66154,0
20120919,102120.0000,102340.0000,101980.0000,102190.0000,65,0
20120920,101770.0000,101990.0000,101440.0000,101970.0000,106,0
20120921,102320.0000,102320.0000,101840.0000,101930.0000,20,0
20120924,101700.0000,101950.0000,101430.0000,101790.0000,40,0
20120925,101790.0000,102080.0000,101540.0000,101650.0000,48,0
20120926,101510.0000,101510.0000,101030.0000,101150.0000,68,0
20120927,101300.0000,101710.0000,101090.0000,101560.0000,97,0
20120928,101530.0000,101820.0000,101110.0000,101270.0000,183,0
20121001,101480.0000,101660.0000,101110.0000,101410.0000,62,0
20121002,101430.0000,101490.0000,101190.0000,101210.0000,31,0
20121003,101000.0000,101220.0000,100790.0000,100810.0000,210,0
20121004,100920.0000,101630.0000,100910.0000,101560.0000,121,0
20121005,101600.0000,102310.0000,101540.0000,101750.0000,420,0
20121008,101880.0000,102140.0000,101690.0000,102110.0000,96,0
20121009,102100.0000,102210.0000,101580.0000,101920.0000,163,0
20121010,101870.0000,101970.0000,101480.0000,101540.0000,106,0
20121011,101470.0000,102010.0000,101370.0000,101750.0000,1212,0
20121012,101810.0000,102000.0000,101570.0000,101690.0000,66,0
20121015,101710.0000,101970.0000,101550.0000,101800.0000,91,0
20121016,101500.0000,101630.0000,100840.0000,100950.0000,352,0
20121017,101010.0000,101960.0000,101010.0000,101920.0000,206,0
20121018,102000.0000,102100.0000,101080.0000,101130.0000,189,0
20121019,101260.0000,101260.0000,100200.0000,100300.0000,789,0
20121022,100220.0000,100490.0000,100040.0000,100280.0000,256,0
20121023,100440.0000,100640.0000,99920.0000,100370.0000,680,0
20121024,100420.0000,100780.0000,100100.0000,100270.0000,214,0
20121025,100580.0000,100630.0000,100140.0000,100270.0000,878,0
20121026,100160.0000,100250.0000,99740.0000,99780.0000,835,0
20121029,99840.0000,99880.0000,99570.0000,99590.0000,509,0
20121030,99600.0000,99850.0000,99480.0000,99760.0000,239,0
20121031,99830.0000,100070.0000,99560.0000,99670.0000,300,0
20121101,99700.0000,100080.0000,99600.0000,100050.0000,117,0
20121102,100050.0000,100460.0000,99870.0000,100120.0000,428,0
20121105,100140.0000,100280.0000,99940.0000,100010.0000,42,0
20121106,100220.0000,100590.0000,100200.0000,100530.0000,168,0
20121107,100490.0000,100950.0000,99880.0000,100030.0000,552,0
20121108,100040.0000,100220.0000,99690.0000,99750.0000,387,0
20121109,99650.0000,99880.0000,99400.0000,99690.0000,877,0
20121112,99710.0000,99860.0000,99670.0000,99760.0000,97,0
20121113,99710.0000,99800.0000,99390.0000,99590.0000,750,0
20121114,99580.0000,99750.0000,99330.0000,99420.0000,837,0
20121115,99370.0000,99670.0000,99330.0000,99560.0000,640,0
20121116,99740.0000,99750.0000,99180.0000,99560.0000,336,0
20121119,99590.0000,100180.0000,99570.0000,100100.0000,370,0
20121120,100080.0000,100170.0000,99840.0000,99930.0000,279,0
20121121,100070.0000,100160.0000,99850.0000,100100.0000,178,0
20121123,100120.0000,100610.0000,99930.0000,100590.0000,584,0
20121126,100510.0000,100570.0000,100170.0000,100390.0000,635,0
20121127,100460.0000,100700.0000,100270.0000,100330.0000,919,0
20121128,100300.0000,100590.0000,100160.0000,100510.0000,1008,0
20121129,100550.0000,100640.0000,100390.0000,100540.0000,5600,0
20121130,100450.0000,100550.0000,100270.0000,100460.0000,665,0
20121203,100400.0000,100620.0000,100250.0000,100290.0000,1843,0
20121204,100280.0000,100630.0000,100240.0000,100500.0000,2509,0
20121205,100460.0000,100710.0000,100370.0000,100660.0000,5992,0
20121206,100600.0000,100870.0000,100520.0000,100610.0000,3460,0
20121207,100630.0000,101030.0000,100460.0000,100810.0000,4072,0
20121210,101110.0000,101170.0000,100920.0000,101080.0000,22134,0
20121211,101170.0000,101220.0000,101000.0000,101160.0000,33144,0
20121212,101190.0000,101560.0000,101150.0000,101420.0000,40107,0
20121213,101380.0000,101580.0000,101250.0000,101300.0000,60465,0
20121214,101340.0000,101500.0000,101150.0000,101170.0000,68568,0
20121217,101230.0000,101510.0000,100990.0000,101390.0000,65949,0
20121218,101450.0000,101500.0000,101230.0000,101290.0000,52288,0
20121219,101000.0000,101080.0000,100750.0000,100840.0000,195,0
20121220,100700.0000,100900.0000,100650.0000,100880.0000,67,0
20121221,100560.0000,100630.0000,100090.0000,100180.0000,216,0
20121224,100420.0000,100550.0000,100340.0000,100530.0000,47,0
20121226,100280.0000,100440.0000,100130.0000,100180.0000,41,0
20121227,100520.0000,100520.0000,100030.0000,100120.0000,64,0
20121228,100120.0000,100210.0000,99930.0000,99990.0000,171,0
20121231,100080.0000,100570.0000,99930.0000,100160.0000,102,0
20130102,101010.0000,101260.0000,100920.0000,101040.0000,57,0
20130103,101170.0000,101190.0000,100800.0000,100910.0000,28,0
20130104,100750.0000,101140.0000,100420.0000,100950.0000,105,0
20130107,100950.0000,101090.0000,100810.0000,101020.0000,10,0
20130108,100960.0000,101200.0000,100840.0000,100950.0000,30,0
20130109,100940.0000,101100.0000,100860.0000,100900.0000,28,0
20130110,101060.0000,101490.0000,100880.0000,101260.0000,149,0
20130111,101270.0000,101510.0000,101130.0000,101290.0000,46,0
20130114,101330.0000,101340.0000,101010.0000,101300.0000,23,0
20130115,101240.0000,101340.0000,101000.0000,101240.0000,30,0
20130116,101060.0000,101270.0000,100900.0000,101070.0000,61,0
20130117,100880.0000,101230.0000,100820.0000,101170.0000,46,0
20130118,100920.0000,100920.0000,100220.0000,100420.0000,230,0
20130122,100420.0000,100580.0000,100230.0000,100420.0000,174,0
20130123,100420.0000,100630.0000,99640.0000,99740.0000,1202,0
20130124,99700.0000,99780.0000,99340.0000,99380.0000,1383,0
20130125,99440.0000,99460.0000,98700.0000,98910.0000,2000,0
20130128,98980.0000,99080.0000,98710.0000,99050.0000,1382,0
20130129,99190.0000,99590.0000,99050.0000,99460.0000,149,0
20130130,99550.0000,99620.0000,99180.0000,99530.0000,148,0
20130131,99560.0000,100110.0000,99370.0000,99950.0000,165,0
20130201,100020.0000,100030.0000,99660.0000,100000.0000,571,0
20130204,100000.0000,100210.0000,99780.0000,99900.0000,259,0
20130205,99900.0000,100160.0000,99770.0000,100140.0000,197,0
20130206,100110.0000,100170.0000,99840.0000,100100.0000,257,0
20130207,100180.0000,100380.0000,99780.0000,99910.0000,202,0
20130208,99940.0000,100000.0000,99380.0000,99440.0000,653,0
20130211,99420.0000,99420.0000,98900.0000,99190.0000,475,0
20130212,99220.0000,99520.0000,98890.0000,99430.0000,175,0
20130213,99540.0000,99590.0000,99310.0000,99540.0000,104,0
20130214,99550.0000,99720.0000,99490.0000,99580.0000,403,0
20130215,99600.0000,99700.0000,98920.0000,99010.0000,529,0
20130219,99010.0000,99150.0000,98390.0000,98550.0000,1100,0
20130220,98610.0000,98640.0000,97920.0000,97950.0000,1513,0
20130221,98090.0000,98130.0000,97730.0000,97840.0000,471,0
20130222,97970.0000,98180.0000,97270.0000,97500.0000,1533,0
20130225,97580.0000,97660.0000,97070.0000,97200.0000,1532,0
20130226,97240.0000,97400.0000,96830.0000,97230.0000,1317,0
20130227,97230.0000,97530.0000,97080.0000,97480.0000,1099,0
20130228,97450.0000,97620.0000,96740.0000,96840.0000,3294,0
20130301,96810.0000,97210.0000,96460.0000,96990.0000,1886,0
20130304,97120.0000,97150.0000,96780.0000,97050.0000,6425,0
20130305,97130.0000,97270.0000,96920.0000,97070.0000,2290,0
20130306,97150.0000,97280.0000,96500.0000,96750.0000,5733,0
20130307,96630.0000,97010.0000,96590.0000,96980.0000,7898,0
20130308,96910.0000,97500.0000,96740.0000,96980.0000,33232,0
20130311,96980.0000,97290.0000,96920.0000,97230.0000,23522,0
20130312,97240.0000,97350.0000,97010.0000,97230.0000,34566,0
20130313,97240.0000,97390.0000,96910.0000,97120.0000,64120,0
20130314,97090.0000,97710.0000,97030.0000,97600.0000,58677,0
20130315,97590.0000,98020.0000,97520.0000,97880.0000,84818,0
20130318,97610.0000,97800.0000,97350.0000,97680.0000,64147,0
20130319,97710.0000,97710.0000,97040.0000,97130.0000,63224,0
20130320,97210.0000,97280.0000,97080.0000,97200.0000,71,0
20130321,97170.0000,97680.0000,97080.0000,97270.0000,152,0
20130322,97100.0000,97450.0000,97070.0000,97400.0000,24,0
20130325,97370.0000,97770.0000,97350.0000,97510.0000,186,0
20130326,97600.0000,98090.0000,97600.0000,98020.0000,127,0
20130327,97980.0000,98150.0000,97720.0000,98020.0000,137,0
20130328,98040.0000,98230.0000,97930.0000,98010.0000,49,0
20130401,97930.0000,98030.0000,97850.0000,98000.0000,18,0
20130402,98080.0000,98380.0000,98070.0000,98180.0000,61,0
20130403,98160.0000,98380.0000,98120.0000,98210.0000,63,0
20130404,98220.0000,98610.0000,98000.0000,98470.0000,170,0
20130405,98260.0000,98260.0000,97350.0000,97910.0000,302,0
20130408,97990.0000,98100.0000,97570.0000,97910.0000,75,0
20130409,98020.0000,98310.0000,97930.0000,98150.0000,142,0
20130410,98180.0000,98250.0000,98010.0000,98190.0000,23,0
20130411,98150.0000,98800.0000,98120.0000,98590.0000,157,0
20130412,98460.0000,98700.0000,98230.0000,98290.0000,63,0
20130415,98200.0000,98320.0000,97140.0000,97260.0000,546,0
20130416,97210.0000,97660.0000,97170.0000,97570.0000,170,0
20130417,97520.0000,97580.0000,96800.0000,97020.0000,257,0
20130418,97140.0000,97400.0000,96990.0000,97050.0000,115,0
20130419,97330.0000,97390.0000,97070.0000,97100.0000,73,0
20130422,97190.0000,97250.0000,96920.0000,97130.0000,98,0
20130423,97050.0000,97240.0000,96930.0000,97100.0000,140,0
20130424,97030.0000,97250.0000,96980.0000,97200.0000,69,0
20130425,97210.0000,97850.0000,97170.0000,97700.0000,237,0
20130426,97760.0000,98130.0000,97600.0000,98020.0000,143,0
20130429,98060.0000,98610.0000,98060.0000,98610.0000,339,0
20130430,98490.0000,99140.0000,98470.0000,98930.0000,468,0
20130501,98990.0000,99150.0000,98700.0000,99040.0000,135,0
20130502,98980.0000,99080.0000,98620.0000,98930.0000,202,0
20130503,98640.0000,98940.0000,98400.0000,98900.0000,117,0
20130506,98950.0000,99050.0000,98760.0000,99020.0000,56,0
20130507,99050.0000,99320.0000,98890.0000,99250.0000,213,0
20130508,99200.0000,99520.0000,99130.0000,99420.0000,485,0
20130509,99410.0000,99550.0000,98800.0000,98850.0000,807,0
20130510,99060.0000,99060.0000,98220.0000,98590.0000,460,0
20130513,98600.0000,98880.0000,98410.0000,98650.0000,1161,0
20130514,98670.0000,98810.0000,97920.0000,97960.0000,644,0
20130515,97900.0000,98150.0000,97580.0000,97990.0000,616,0
20130516,98090.0000,98260.0000,97700.0000,98060.0000,554,0
20130517,97790.0000,97790.0000,96570.0000,96960.0000,2077,0
20130520,96940.0000,97600.0000,96870.0000,97520.0000,385,0
20130521,97380.0000,97420.0000,96620.0000,97100.0000,1003,0
20130522,97200.0000,97270.0000,96000.0000,96080.0000,1731,0
20130523,96150.0000,96940.0000,95950.0000,96770.0000,1768,0
20130524,96740.0000,96820.0000,96320.0000,96500.0000,1864,0
20130528,96640.0000,96710.0000,95830.0000,96060.0000,1168,0
20130529,95880.0000,96440.0000,95710.0000,96290.0000,1838,0
20130530,96310.0000,96860.0000,96020.0000,96840.0000,1910,0
20130531,96840.0000,96880.0000,96080.0000,96210.0000,2004,0
20130603,96280.0000,97210.0000,96150.0000,97060.0000,1744,0
20130604,97000.0000,97030.0000,96280.0000,96400.0000,5292,0
20130605,96500.0000,96580.0000,96110.0000,96390.0000,2409,0
20130606,96460.0000,97800.0000,96230.0000,97190.0000,7425,0
20130607,97120.0000,98120.0000,96960.0000,97680.0000,15370,0
20130610,97630.0000,98100.0000,97620.0000,97880.0000,25348,0
20130611,97850.0000,98050.0000,97320.0000,97910.0000,29403,0
20130612,97920.0000,98230.0000,97650.0000,97690.0000,44400,0
20130613,97730.0000,98340.0000,97570.0000,97980.0000,48273,0
20130614,98230.0000,98460.0000,97940.0000,98100.0000,59299,0
20130617,98090.0000,98310.0000,97760.0000,97820.0000,51001,0
20130618,97950.0000,98040.0000,97660.0000,97800.0000,45007,0
20130619,97450.0000,97850.0000,96800.0000,96810.0000,200,0
20130620,96810.0000,96950.0000,95800.0000,95800.0000,853,0
20130621,95980.0000,96080.0000,94950.0000,95220.0000,1152,0
20130624,95000.0000,95110.0000,94360.0000,94910.0000,816,0
20130625,94830.0000,95230.0000,94430.0000,94690.0000,326,0
20130626,94700.0000,95220.0000,94600.0000,94980.0000,448,0
20130627,95310.0000,95520.0000,94810.0000,95030.0000,351,0
20130628,95010.0000,95260.0000,94370.0000,94840.0000,292,0
20130701,94680.0000,94960.0000,94550.0000,94840.0000,64,0
20130702,94820.0000,94880.0000,94160.0000,94500.0000,229,0
20130703,94560.0000,94810.0000,94280.0000,94700.0000,299,0
20130705,94770.0000,95070.0000,93890.0000,94150.0000,994,0
20130708,94190.0000,94440.0000,94110.0000,94360.0000,165,0
20130709,94470.0000,94730.0000,94210.0000,94620.0000,95,0
20130710,94570.0000,95350.0000,94520.0000,94820.0000,133,0
20130711,95400.0000,96420.0000,95360.0000,96020.0000,660,0
20130712,96030.0000,96150.0000,95760.0000,95860.0000,115,0
20130715,95600.0000,95970.0000,95500.0000,95610.0000,161,0
20130716,95490.0000,96110.0000,95400.0000,96070.0000,113,0
20130717,95880.0000,96190.0000,95350.0000,95650.0000,138,0
20130718,95750.0000,96010.0000,95450.0000,95960.0000,218,0
20130719,96010.0000,96220.0000,95870.0000,96100.0000,448,0
20130722,96140.0000,96520.0000,96140.0000,96350.0000,229,0
20130723,96550.0000,96930.0000,96290.0000,96920.0000,811,0
20130724,96850.0000,97080.0000,96520.0000,96580.0000,353,0
20130725,96590.0000,97150.0000,96570.0000,96880.0000,437,0
20130726,96890.0000,97090.0000,96730.0000,96910.0000,403,0
20130729,97020.0000,97190.0000,96950.0000,97170.0000,302,0
20130730,96900.0000,97100.0000,96650.0000,96660.0000,326,0
20130731,96760.0000,97260.0000,96450.0000,97230.0000,394,0
20130801,96960.0000,97070.0000,96290.0000,96330.0000,292,0
20130802,96300.0000,96390.0000,95830.0000,95950.0000,689,0
20130805,95940.0000,96200.0000,95810.0000,96140.0000,46,0
20130806,96200.0000,96320.0000,95940.0000,96150.0000,540,0
20130807,95960.0000,95960.0000,95440.0000,95640.0000,619,0
20130808,95630.0000,96750.0000,95580.0000,96630.0000,3002,0
20130809,96520.0000,97020.0000,96290.0000,97020.0000,548,0
20130812,96920.0000,96920.0000,96640.0000,96840.0000,272,0
20130813,96700.0000,96700.0000,96350.0000,96390.0000,440,0
20130814,96400.0000,96610.0000,96150.0000,96500.0000,554,0
20130815,96650.0000,96810.0000,96200.0000,96800.0000,546,0
20130816,96850.0000,96860.0000,96250.0000,96590.0000,827,0
20130819,96580.0000,96640.0000,96350.0000,96400.0000,324,0
20130820,96380.0000,96410.0000,95870.0000,95990.0000,891,0
20130821,95860.0000,95880.0000,95130.0000,95350.0000,2101,0
20130822,95240.0000,95240.0000,94710.0000,94750.0000,2404,0
20130823,94810.0000,95010.0000,94370.0000,94880.0000,1513,0
20130826,94920.0000,94990.0000,94700.0000,94960.0000,1916,0
20130827,94970.0000,95230.0000,94620.0000,95100.0000,1227,0
20130828,95190.0000,95210.0000,94890.0000,95150.0000,850,0
20130829,95090.0000,95170.0000,94600.0000,94710.0000,2809,0
20130830,94680.0000,94900.0000,94470.0000,94710.0000,1663,0
20130903,94660.0000,94910.0000,94450.0000,94670.0000,9229,0
20130904,94690.0000,95220.0000,94610.0000,95050.0000,2068,0
20130905,95030.0000,95210.0000,94860.0000,94970.0000,6209,0
20130906,94960.0000,96090.0000,94940.0000,95920.0000,7932,0
20130909,95850.0000,96280.0000,95760.0000,96220.0000,14508,0
20130910,96160.0000,96560.0000,96090.0000,96400.0000,27423,0
20130911,96400.0000,96740.0000,96250.0000,96690.0000,39357,0
20130912,96720.0000,96810.0000,96530.0000,96640.0000,37511,0
20130913,96640.0000,96660.0000,96340.0000,96510.0000,37180,0
20130916,96670.0000,97040.0000,96600.0000,96670.0000,52970,0
20130917,96630.0000,97110.0000,96550.0000,96940.0000,51307,0
20130918,96610.0000,97570.0000,96490.0000,97480.0000,310,0
20130919,97440.0000,97750.0000,96980.0000,97030.0000,221,0
20130920,96950.0000,96950.0000,96600.0000,96730.0000,73,0
20130923,96650.0000,96890.0000,96620.0000,96890.0000,29,0
20130924,96850.0000,96930.0000,96580.0000,96680.0000,58,0
20130925,96600.0000,96800.0000,96500.0000,96560.0000,225,0
20130926,96510.0000,96640.0000,96310.0000,96570.0000,65,0
20130927,96470.0000,96690.0000,96390.0000,96670.0000,42,0
20130930,96570.0000,97000.0000,96530.0000,96650.0000,117,0
20131001,96550.0000,96790.0000,96350.0000,96430.0000,133,0
20131002,96400.0000,96450.0000,96170.0000,96400.0000,188,0
20131003,96380.0000,96570.0000,96330.0000,96480.0000,126,0
20131004,96440.0000,96790.0000,96320.0000,96710.0000,305,0
20131007,96720.0000,96740.0000,96390.0000,96620.0000,167,0
20131008,96560.0000,96620.0000,96020.0000,96020.0000,308,0
20131009,96070.0000,96190.0000,95720.0000,95840.0000,244,0
20131010,95860.0000,96030.0000,95600.0000,95820.0000,299,0
20131011,95770.0000,96350.0000,95680.0000,96320.0000,259,0
20131014,96090.0000,96320.0000,96070.0000,96230.0000,124,0
20131015,96230.0000,96410.0000,95880.0000,95980.0000,264,0
20131016,96020.0000,96460.0000,95930.0000,96460.0000,497,0
20131017,96440.0000,96900.0000,96420.0000,96840.0000,291,0
20131018,96790.0000,96950.0000,96710.0000,96780.0000,219,0
20131021,96770.0000,96820.0000,96700.0000,96750.0000,51,0
20131022,96710.0000,97000.0000,96640.0000,96850.0000,97,0
20131023,96790.0000,96890.0000,95850.0000,95870.0000,734,0
20131024,95970.0000,96110.0000,95460.0000,95590.0000,541,0
20131025,95650.0000,95710.0000,95260.0000,95340.0000,473,0
20131028,95540.0000,95540.0000,95380.0000,95430.0000,291,0
20131029,95390.0000,95560.0000,95170.0000,95260.0000,205,0
20131030,95200.0000,95430.0000,94910.0000,95110.0000,327,0
20131031,95110.0000,95700.0000,95010.0000,95640.0000,427,0
20131101,95520.0000,95710.0000,95340.0000,95570.0000,248,0
20131104,95680.0000,95840.0000,95600.0000,95630.0000,161,0
20131105,95600.0000,95660.0000,95260.0000,95260.0000,119,0
20131106,95320.0000,95720.0000,95320.0000,95650.0000,197,0
20131107,95640.0000,95770.0000,95260.0000,95420.0000,466,0
20131108,95340.0000,95410.0000,94890.0000,95040.0000,379,0
20131111,95170.0000,95250.0000,95100.0000,95130.0000,72,0
20131112,95200.0000,95250.0000,94870.0000,95030.0000,334,0
20131113,94990.0000,95360.0000,94980.0000,95250.0000,292,0
20131114,95360.0000,95480.0000,94700.0000,95090.0000,619,0
20131115,95280.0000,95500.0000,95100.0000,95420.0000,355,0
20131118,95470.0000,95730.0000,95470.0000,95590.0000,442,0
20131119,95570.0000,95710.0000,95100.0000,95170.0000,378,0
20131120,95330.0000,95600.0000,95200.0000,95360.0000,333,0
20131121,95400.0000,95400.0000,94720.0000,94720.0000,1567,0
20131122,94790.0000,94810.0000,94350.0000,94700.0000,882,0
20131125,94750.0000,94750.0000,94230.0000,94460.0000,1413,0
20131126,94660.0000,94780.0000,94350.0000,94560.0000,934,0
20131127,94590.0000,94680.0000,94060.0000,94110.0000,2404,0
20131129,94130.0000,94440.0000,93850.0000,93860.0000,970,0
20131202,93880.0000,93960.0000,93620.0000,93790.0000,3579,0
20131203,93700.0000,93810.0000,93450.0000,93650.0000,2580,0
20131204,93690.0000,93750.0000,93160.0000,93360.0000,6906,0
20131205,93420.0000,93870.0000,93230.0000,93680.0000,8613,0
20131206,93630.0000,93920.0000,93160.0000,93560.0000,15213,0
20131209,93710.0000,93860.0000,93490.0000,93760.0000,18728,0
20131210,93770.0000,94110.0000,93710.0000,94010.0000,15783,0
20131211,94050.0000,94260.0000,93930.0000,94170.0000,49792,0
20131212,94200.0000,94460.0000,93610.0000,93760.0000,76181,0
20131213,93710.0000,94300.0000,93510.0000,94180.0000,64620,0
20131216,94190.0000,94370.0000,94160.0000,94250.0000,42503,0
20131217,94180.0000,94340.0000,93970.0000,94000.0000,45615,0
20131218,93800.0000,93890.0000,93040.0000,93430.0000,668,0
20131219,92980.0000,93380.0000,92810.0000,93370.0000,193,0
20131220,93330.0000,93670.0000,92730.0000,93400.0000,452,0
20131223,93580.0000,94090.0000,93480.0000,93880.0000,411,0
20131224,93800.0000,93870.0000,93650.0000,93820.0000,86,0
20131226,93720.0000,93720.0000,93500.0000,93570.0000,15,0
20131227,93500.0000,93770.0000,92910.0000,92970.0000,124,0
20131230,92900.0000,93620.0000,92840.0000,93610.0000,271,0
20131231,93560.0000,93800.0000,93480.0000,93710.0000,75,0
20140102,93650.0000,94060.0000,93270.0000,93410.0000,266,0
20140103,93340.0000,93930.0000,93340.0000,93810.0000,62,0
20140106,93850.0000,93870.0000,93260.0000,93480.0000,96,0
20140107,93420.0000,93420.0000,92390.0000,92530.0000,487,0
20140108,92500.0000,92520.0000,91980.0000,92180.0000,509,0
20140109,92010.0000,92070.0000,91610.0000,91680.0000,194,0
20140110,91880.0000,91910.0000,91020.0000,91470.0000,406,0
20140113,91330.0000,91880.0000,91180.0000,91760.0000,315,0
20140114,91510.0000,91570.0000,90920.0000,91030.0000,264,0
20140115,90980.0000,91230.0000,90660.0000,90950.0000,203,0
20140116,91000.0000,91360.0000,90900.0000,91260.0000,134,0
20140117,91070.0000,91070.0000,90740.0000,90830.0000,213,0
20140121,90880.0000,91160.0000,90450.0000,90750.0000,219,0
20140122,90850.0000,90970.0000,89860.0000,89920.0000,283,0
20140123,89860.0000,89860.0000,89200.0000,89670.0000,482,0
20140124,89670.0000,90180.0000,89510.0000,90060.0000,229,0
20140127,90070.0000,90340.0000,89660.0000,89810.0000,271,0
20140128,89680.0000,89950.0000,89190.0000,89390.0000,126,0
20140129,89380.0000,89760.0000,89110.0000,89310.0000,210,0
20140130,89220.0000,89380.0000,89000.0000,89190.0000,190,0
20140131,89270.0000,89910.0000,88810.0000,89590.0000,462,0
20140203,89700.0000,90280.0000,89550.0000,89830.0000,357,0
20140204,89720.0000,90220.0000,89630.0000,90020.0000,199,0
20140205,89960.0000,90310.0000,89650.0000,90000.0000,120,0
20140206,90000.0000,90220.0000,89640.0000,90090.0000,244,0
20140207,90070.0000,90900.0000,89990.0000,90360.0000,754,0
20140210,90310.0000,90480.0000,90130.0000,90260.0000,188,0
20140211,90180.0000,90600.0000,89910.0000,90540.0000,593,0
20140212,90560.0000,90840.0000,90450.0000,90670.0000,419,0
20140213,90630.0000,91020.0000,90430.0000,90850.0000,247,0
20140214,90810.0000,91140.0000,90740.0000,90800.0000,445,0
20140218,90870.0000,91150.0000,90800.0000,91120.0000,658,0
20140219,91020.0000,91380.0000,89950.0000,90010.0000,1294,0
20140220,90060.0000,90150.0000,89740.0000,89780.0000,1030,0
20140221,89860.0000,89870.0000,89100.0000,89630.0000,1016,0
20140224,89800.0000,90230.0000,89520.0000,90180.0000,947,0
20140225,90140.0000,90210.0000,89890.0000,90010.0000,1422,0
20140226,89980.0000,90060.0000,89500.0000,89600.0000,1595,0
20140227,89590.0000,89710.0000,89380.0000,89500.0000,3032,0
20140228,89650.0000,90340.0000,89490.0000,90150.0000,2857,0
20140303,90000.0000,90360.0000,89790.0000,90000.0000,1128,0
20140304,90030.0000,90170.0000,89730.0000,89790.0000,3031,0
20140306,90430.0000,91060.0000,90320.0000,90830.0000,14138,0
20140307,90790.0000,90850.0000,89870.0000,89890.0000,8866,0
20140310,89960.0000,89980.0000,89630.0000,89830.0000,8988,0
20140311,89810.0000,90120.0000,89630.0000,89850.0000,24359,0
20140312,89830.0000,89960.0000,89450.0000,89730.0000,43515,0
20140313,89730.0000,90350.0000,89710.0000,90170.0000,56360,0
20140314,90150.0000,90150.0000,89800.0000,89900.0000,81987,0
20140317,89910.0000,90350.0000,89820.0000,90290.0000,48840,0
20140318,90010.0000,90450.0000,89350.0000,89360.0000,194,0
20140319,89400.0000,89520.0000,88150.0000,88630.0000,500,0
20140320,88500.0000,88640.0000,88300.0000,88580.0000,284,0
20140321,88470.0000,89120.0000,88440.0000,88850.0000,184,0
20140324,88700.0000,89050.0000,88580.0000,88980.0000,43,0
20140325,88960.0000,89270.0000,88860.0000,89190.0000,374,0
20140326,89250.0000,89870.0000,89190.0000,89630.0000,358,0
20140327,89680.0000,90400.0000,89680.0000,90270.0000,802,0
20140328,90450.0000,90540.0000,89910.0000,90100.0000,395,0
20140331,90120.0000,90520.0000,90000.0000,90170.0000,333,0
20140401,90140.0000,90440.0000,89980.0000,90270.0000,211,0
20140402,90220.0000,90500.0000,90160.0000,90340.0000,296,0
20140403,90350.0000,90490.0000,90180.0000,90250.0000,94,0
20140404,90340.0000,90910.0000,90220.0000,90700.0000,307,0
20140407,90720.0000,90880.0000,90480.0000,90810.0000,307,0
20140408,90950.0000,91290.0000,90750.0000,91180.0000,333,0
20140409,91140.0000,91740.0000,91050.0000,91740.0000,235,0
20140410,91530.0000,91650.0000,91110.0000,91220.0000,166,0
20140411,91100.0000,91230.0000,90700.0000,90870.0000,199,0
20140414,90770.0000,91030.0000,90650.0000,90880.0000,86,0
20140415,90860.0000,90860.0000,90470.0000,90740.0000,411,0
20140416,90650.0000,90870.0000,90300.0000,90470.0000,196,0
20140417,90470.0000,90710.0000,90440.0000,90540.0000,117,0
20140421,90400.0000,90510.0000,90340.0000,90450.0000,66,0
20140422,90490.0000,90570.0000,90250.0000,90360.0000,59,0
20140423,90370.0000,90440.0000,90170.0000,90330.0000,303,0
20140424,90340.0000,90460.0000,90290.0000,90380.0000,156,0
20140425,90380.0000,90490.0000,90220.0000,90290.0000,154,0
20140428,90300.0000,90460.0000,90290.0000,90380.0000,184,0
20140429,90450.0000,91080.0000,90430.0000,90970.0000,434,0
20140430,91020.0000,91070.0000,90790.0000,91060.0000,248,0
20140501,90950.0000,90990.0000,90650.0000,90870.0000,463,0
20140502,90860.0000,91130.0000,90460.0000,90810.0000,1181,0
20140505,90850.0000,91030.0000,90720.0000,91020.0000,559,0
20140506,91070.0000,91660.0000,90960.0000,91610.0000,1265,0
20140507,91530.0000,91650.0000,91400.0000,91500.0000,397,0
20140508,91450.0000,92180.0000,91430.0000,92140.0000,1288,0
20140509,92040.0000,92170.0000,91250.0000,91450.0000,1150,0
20140512,91470.0000,91670.0000,91440.0000,91540.0000,250,0
20140513,91480.0000,91560.0000,91250.0000,91360.0000,644,0
20140514,91380.0000,91710.0000,91300.0000,91660.0000,184,0
20140515,91560.0000,91880.0000,91540.0000,91670.0000,463,0
20140516,91650.0000,91830.0000,91580.0000,91760.0000,314,0
20140519,91780.0000,91890.0000,91680.0000,91730.0000,129,0
20140520,91700.0000,91700.0000,91340.0000,91530.0000,209,0
20140521,91390.0000,91530.0000,91140.0000,91350.0000,371,0
20140522,91360.0000,91600.0000,91240.0000,91520.0000,375,0
20140523,91570.0000,91810.0000,91440.0000,91760.0000,473,0
20140527,91750.0000,92030.0000,91720.0000,91850.0000,558,0
20140528,91880.0000,91970.0000,91620.0000,91650.0000,269,0
20140529,91710.0000,92130.0000,91690.0000,92010.0000,1268,0
20140530,92050.0000,92160.0000,91660.0000,91990.0000,955,0
20140602,91960.0000,91990.0000,91410.0000,91500.0000,1140,0
20140603,91530.0000,91580.0000,91330.0000,91420.0000,2070,0
20140604,91440.0000,91440.0000,91050.0000,91210.0000,7245,0
20140605,91180.0000,91370.0000,91000.0000,91300.0000,8943,0
20140606,91330.0000,91440.0000,91120.0000,91270.0000,3347,0
20140609,91300.0000,91510.0000,91180.0000,91420.0000,19022,0
20140610,91470.0000,91620.0000,91340.0000,91450.0000,24544,0
20140611,91500.0000,91860.0000,91480.0000,91790.0000,34655,0
20140612,91820.0000,92030.0000,91780.0000,91920.0000,49517,0
20140613,91910.0000,91970.0000,91790.0000,91920.0000,42415,0
20140616,91910.0000,92090.0000,91690.0000,91950.0000,43286,0
20140617,91700.0000,91800.0000,91580.0000,91620.0000,86,0
20140618,91620.0000,91880.0000,91100.0000,91600.0000,635,0
20140619,91880.0000,92090.0000,91880.0000,91980.0000,217,0
20140620,92020.0000,92620.0000,91980.0000,92600.0000,528,0
20140623,92590.0000,92910.0000,92570.0000,92830.0000,219,0
20140624,92770.0000,92910.0000,92650.0000,92700.0000,215,0
20140625,92780.0000,92920.0000,92620.0000,92840.0000,129,0
20140626,92900.0000,93200.0000,92870.0000,93190.0000,267,0
20140627,93150.0000,93420.0000,93110.0000,93420.0000,277,0
20140630,93420.0000,93530.0000,93120.0000,93380.0000,326,0
20140701,93350.0000,93680.0000,93280.0000,93640.0000,56,0
20140702,93640.0000,93700.0000,93330.0000,93360.0000,265,0
20140703,93550.0000,93770.0000,93260.0000,93760.0000,354,0
20140707,93500.0000,93690.0000,93250.0000,93310.0000,104,0
20140708,93200.0000,93410.0000,93140.0000,93310.0000,157,0
20140709,93370.0000,93600.0000,93250.0000,93570.0000,139,0
20140710,93370.0000,93570.0000,93310.0000,93520.0000,168,0
20140711,93640.0000,93700.0000,92790.0000,92800.0000,573,0
20140714,92790.0000,93020.0000,92700.0000,92980.0000,88,0
20140715,92880.0000,93000.0000,92510.0000,92570.0000,138,0
20140716,92560.0000,92900.0000,92310.0000,92720.0000,415,0
20140717,92740.0000,92870.0000,92580.0000,92710.0000,1406,0
20140718,92770.0000,93040.0000,92550.0000,92840.0000,180,0
20140721,92670.0000,92890.0000,92670.0000,92810.0000,76,0
20140722,92770.0000,92850.0000,92620.0000,92830.0000,227,0
20140723,92900.0000,93020.0000,92740.0000,92850.0000,87,0
20140724,92820.0000,92960.0000,92690.0000,92720.0000,67,0
20140725,92830.0000,92830.0000,92100.0000,92150.0000,541,0
20140728,92190.0000,92500.0000,92130.0000,92250.0000,247,0
20140729,92250.0000,92290.0000,91730.0000,91820.0000,732,0
20140730,91840.0000,91850.0000,91290.0000,91430.0000,381,0
20140731,91420.0000,91620.0000,91200.0000,91440.0000,175,0
20140801,91270.0000,91560.0000,91090.0000,91290.0000,171,0
20140804,91230.0000,91390.0000,91180.0000,91370.0000,132,0
20140805,91360.0000,91400.0000,90820.0000,90890.0000,394,0
20140806,90920.0000,91340.0000,90750.0000,91290.0000,411,0
20140807,91310.0000,91420.0000,91140.0000,91240.0000,245,0
20140808,91120.0000,91450.0000,90760.0000,90860.0000,409,0
20140811,90850.0000,91300.0000,90830.0000,91230.0000,292,0
20140812,91160.0000,91360.0000,91040.0000,91340.0000,288,0
20140813,91370.0000,91410.0000,91140.0000,91320.0000,174,0
20140814,91330.0000,91580.0000,91300.0000,91420.0000,234,0
20140815,91460.0000,91810.0000,91330.0000,91540.0000,545,0
20140818,91570.0000,91680.0000,91490.0000,91580.0000,241,0
20140819,91550.0000,91550.0000,91080.0000,91120.0000,246,0
20140820,91150.0000,91220.0000,90880.0000,90930.0000,413,0
20140821,90890.0000,91150.0000,90780.0000,91100.0000,377,0
20140822,91090.0000,91260.0000,90820.0000,91110.0000,684,0
20140825,90990.0000,91130.0000,90790.0000,90810.0000,1433,0
20140826,90780.0000,91150.0000,90690.0000,91070.0000,927,0
20140827,91060.0000,92110.0000,91050.0000,92010.0000,5583,0
20140828,91830.0000,92040.0000,91770.0000,91910.0000,1033,0
20140829,91860.0000,92260.0000,91730.0000,91750.0000,1134,0
20140902,91750.0000,91870.0000,91220.0000,91310.0000,2598,0
20140903,91290.0000,91760.0000,91160.0000,91640.0000,4697,0
20140904,91620.0000,92180.0000,91440.0000,91690.0000,6245,0
20140905,91730.0000,92030.0000,91500.0000,91660.0000,3117,0
20140908,91660.0000,91670.0000,90840.0000,90990.0000,13498,0
20140909,90870.0000,90980.0000,90430.0000,90680.0000,19940,0
20140910,90850.0000,91250.0000,90580.0000,91140.0000,28750,0
20140911,91150.0000,91210.0000,90220.0000,90250.0000,46656,0
20140912,90430.0000,90450.0000,89900.0000,89950.0000,70546,0
20140915,90000.0000,90420.0000,89900.0000,90290.0000,61161,0
20140916,90250.0000,90790.0000,89990.0000,90700.0000,157,0
20140917,90730.0000,91110.0000,90350.0000,90740.0000,1570,0
20140918,90390.0000,91110.0000,90340.0000,90890.0000,273,0
20140919,90980.0000,91460.0000,90710.0000,90860.0000,368,0
20140922,90970.0000,91130.0000,90190.0000,90260.0000,253,0
